1618221300000|2021-04-12 09:55:00|0.8||0.8||0.8||0.8||0
1618258500000|2021-04-12 20:15:00|1||1||1||1||0
1618297500000|2021-04-13 07:05:00|0.8||0.8||0.8||0.8||0
1618344900000|2021-04-13 20:15:00|1||1||1||1||0
1618383900000|2021-04-14 07:05:00|0.8||0.8||0.8||0.8||0
1618431300000|2021-04-14 20:15:00|1||1||1||1||0
1618470300000|2021-04-15 07:05:00|0.8||0.8||0.8||0.8||0
1618818600000|2021-04-19 07:50:00|80.99|78.99|80.99|78.99|80.99|78.99|80.89|78.89|0
1618818900000|2021-04-19 07:55:00|81.09|79.09|80.68|78.68|81.09|79.09|80.68|78.68|0
1618819200000|2021-04-19 08:00:00|80.78|78.78|81.29|79.29|81.59|79.59|80.78|78.78|0
1618819500000|2021-04-19 08:05:00|81.39|79.39|81.79|79.79|82.1|80.1|81.39|79.39|0
1618819800000|2021-04-19 08:10:00|81.89|79.89|82.09|80.09|82.1|80.1|81.79|79.79|0
1618820100000|2021-04-19 08:15:00|81.99|79.99|81.08|79.08|81.99|79.99|81.08|79.08|0
1618820400000|2021-04-19 08:20:00|80.98|78.98|81.18|79.18|81.18|79.18|80.77|78.77|0
1618820700000|2021-04-19 08:25:00|81.07|79.07|81.17|79.17|81.48|79.48|81.07|79.07|0
1618821000000|2021-04-19 08:30:00|81.07|79.07|80.97|78.97|81.17|79.17|80.87|78.87|0
1618821300000|2021-04-19 08:35:00|81.07|79.07|80.97|78.97|81.07|79.07|80.97|78.97|0
1618821600000|2021-04-19 08:40:00|81.07|79.07|81.07|79.07|81.27|79.27|80.97|78.97|0
1618821900000|2021-04-19 08:45:00|81.06|79.06|81.37|79.37|81.47|79.47|81.06|79.06|0
1618822200000|2021-04-19 08:50:00|81.47|79.47|81.36|79.36|81.47|79.47|81.26|79.26|0
1618822500000|2021-04-19 08:55:00|81.47|79.47|81.06|79.06|81.47|79.47|80.96|78.96|0
1618822800000|2021-04-19 09:00:00|80.96|78.96|80.65|78.65|81.16|79.16|80.65|78.65|0
1618823100000|2021-04-19 09:05:00|80.6|78.6|80.35|78.35|80.65|78.65|80.25|78.25|0
1618823400000|2021-04-19 09:10:00|80.25|78.25|80.55|78.55|80.75|78.75|80.25|78.25|0
1618823700000|2021-04-19 09:15:00|80.45|78.45|80.65|78.65|80.75|78.75|80.35|78.35|0
1618824000000|2021-04-19 09:20:00|80.55|78.55|80.44|78.44|80.55|78.55|80.24|78.24|0
1618824300000|2021-04-19 09:25:00|80.54|78.54|80.14|78.14|80.54|78.54|79.94|77.94|0
1618824600000|2021-04-19 09:30:00|80.24|78.24|80.24|78.24|80.34|78.34|80.14|78.14|0
1618824900000|2021-04-19 09:35:00|80.19|78.19|79.34|77.34|80.19|78.19|79.34|77.34|0
1618825200000|2021-04-19 09:40:00|79.24|77.24|79.53|77.53|79.53|77.53|79.14|77.14|0
1618825500000|2021-04-19 09:45:00|79.63|77.63|79.73|77.73|79.83|77.83|79.33|77.33|0
1618825800000|2021-04-19 09:50:00|79.83|77.83|79.93|77.93|79.93|77.93|79.63|77.63|0
1618826100000|2021-04-19 09:55:00|79.83|77.83|79.93|77.93|79.97|77.97|79.63|77.63|0
1618826400000|2021-04-19 10:00:00|79.83|77.83|79.62|77.62|79.93|77.93|79.62|77.62|0
1618826700000|2021-04-19 10:05:00|79.72|77.72|80.02|78.02|80.02|78.02|79.72|77.72|0
1618827000000|2021-04-19 10:10:00|80.12|78.12|80.22|78.22|80.42|78.42|80.12|78.12|0
1618827300000|2021-04-19 10:15:00|80.17|78.17|80.42|78.42|80.52|78.52|80.17|78.17|0
1618827600000|2021-04-19 10:20:00|80.52|78.52|80.01|78.01|80.52|78.52|79.92|77.92|0
1618827900000|2021-04-19 10:25:00|79.91|77.91|80.31|78.31|80.31|78.31|79.81|77.81|0
1618828200000|2021-04-19 10:30:00|80.21|78.21|80.21|78.21|80.31|78.31|80.01|78.01|0
1618828500000|2021-04-19 10:35:00|80.11|78.11|79.66|77.66|80.21|78.21|79.51|77.51|0
1618828800000|2021-04-19 10:40:00|79.71|77.71|78.02|76.02|79.71|77.71|78.02|76.02|0
1618829100000|2021-04-19 10:45:00|77.92|75.92|78.02|76.02|78.12|76.12|77.53|75.53|0
1618829400000|2021-04-19 10:50:00|78.11|76.11|78.51|76.51|78.51|76.51|78.11|76.11|0
1618829700000|2021-04-19 10:55:00|78.61|76.61|78.9|76.9|78.9|76.9|78.21|76.21|0
1618830000000|2021-04-19 11:00:00|79|77|78.8|76.8|79|77|78.41|76.41|0
1618830300000|2021-04-19 11:05:00|78.7|76.7|78.9|76.9|79|77|78.7|76.7|0
1618830600000|2021-04-19 11:10:00|78.8|76.8|79.49|77.49|79.49|77.49|78.8|76.8|0
1618830900000|2021-04-19 11:15:00|79.59|77.59|79.09|77.09|79.69|77.69|78.99|76.99|0
1618831200000|2021-04-19 11:20:00|79.19|77.19|78.3|76.3|79.39|77.39|78.3|76.3|0
1618831500000|2021-04-19 11:25:00|78.2|76.2|78.39|76.39|78.79|76.79|78.1|76.1|0
1618831800000|2021-04-19 11:30:00|78.2|76.2|78.39|76.39|78.49|76.49|78.19|76.19|0
1618832100000|2021-04-19 11:35:00|78.49|76.49|78.69|76.69|78.89|76.89|78.49|76.49|0
1618832400000|2021-04-19 11:40:00|78.73|76.73|78.49|76.49|78.79|76.79|78.29|76.29|0
1618832700000|2021-04-19 11:45:00|78.39|76.39|78.58|76.58|78.78|76.78|78.19|76.19|0
1618833000000|2021-04-19 11:50:00|78.48|76.48|78.19|76.19|78.68|76.68|78.09|76.09|0
1618833300000|2021-04-19 11:55:00|78.13|76.13|78.38|76.38|78.58|76.58|78.13|76.13|0
1618833600000|2021-04-19 12:00:00|78.28|76.28|78.18|76.18|78.48|76.48|77.89|75.89|0
1618833900000|2021-04-19 12:05:00|78.28|76.28|78.28|76.28|78.48|76.48|78.18|76.18|0
1618834200000|2021-04-19 12:10:00|78.38|76.38|78.28|76.28|78.38|76.38|78.18|76.18|0
1618834500000|2021-04-19 12:15:00|78.18|76.18|78.87|76.87|78.87|76.87|77.88|75.88|0
1618834800000|2021-04-19 12:20:00|78.77|76.77|78.47|76.47|78.77|76.77|78.17|76.17|0
1618835100000|2021-04-19 12:25:00|78.57|76.57|78.57|76.57|78.67|76.67|78.37|76.37|0
1618835400000|2021-04-19 12:30:00|78.47|76.47|78.46|76.46|78.56|76.56|78.17|76.17|0
1618835700000|2021-04-19 12:35:00|78.56|76.56|78.46|76.46|78.86|76.86|78.17|76.17|0
1618836000000|2021-04-19 12:40:00|78.66|76.66|78.76|76.76|78.86|76.86|78.36|76.36|0
1618836300000|2021-04-19 12:45:00|78.66|76.66|79.15|77.15|79.25|77.25|78.56|76.56|0
1618836600000|2021-04-19 12:50:00|79.25|77.25|79.35|77.35|79.65|77.65|79.25|77.25|0
1618836900000|2021-04-19 12:55:00|79.25|77.25|79.35|77.35|79.55|77.55|79.25|77.25|0
1618837200000|2021-04-19 13:00:00|79.45|77.45|79.35|77.35|79.85|77.85|79.15|77.15|0
1618837500000|2021-04-19 13:05:00|79.25|77.25|78.94|76.94|79.54|77.54|78.75|76.75|0
1618837800000|2021-04-19 13:10:00|78.85|76.85|77.95|75.95|78.94|76.94|77.95|75.95|0
1618838100000|2021-04-19 13:15:00|78.05|76.05|78.35|76.35|78.35|76.35|77.66|75.66|0
1618838400000|2021-04-19 13:20:00|78.25|76.25|78.54|76.54|78.64|76.64|77.85|75.85|0
1618838700000|2021-04-19 13:25:00|78.64|76.64|78.74|76.74|79.04|77.04|78.54|76.54|0
1618839000000|2021-04-19 13:30:00|79.04|77.04|79.83|77.83|80.54|78.54|78.64|76.64|0
1618839300000|2021-04-19 13:35:00|79.73|77.73|79.63|77.63|80.13|78.13|79.53|77.53|0
1618839600000|2021-04-19 13:40:00|79.43|77.43|79.93|77.93|80.13|78.13|79.23|77.23|0
1618839900000|2021-04-19 13:45:00|80.13|78.13|80.33|78.33|80.63|78.63|79.83|77.83|0
1618840200000|2021-04-19 13:50:00|80.43|78.43|80.22|78.22|80.53|78.53|79.82|77.82|0
1618840500000|2021-04-19 13:55:00|80.32|78.32|80.12|78.12|80.63|78.63|80.02|78.02|0
1618840800000|2021-04-19 14:00:00|80.22|78.22|76.85|74.85|80.32|78.32|76.66|74.66|0
1618841100000|2021-04-19 14:05:00|76.76|74.76|74.02|72.02|77.15|75.15|73.64|71.64|0
1618841400000|2021-04-19 14:10:00|74.99|72.99|75.67|73.67|75.67|73.67|74.42|72.42|0
1618841700000|2021-04-19 14:15:00|75.48|73.48|76.44|74.44|76.73|74.73|74.61|72.61|0
1618842000000|2021-04-19 14:20:00|76.54|74.54|77.71|75.71|77.81|75.81|76.54|74.54|0
1618842300000|2021-04-19 14:25:00|77.81|75.81|77.22|75.22|77.9|75.9|77.12|75.12|0
1618842600000|2021-04-19 14:30:00|77.12|75.12|77.61|75.61|78|76|77.12|75.12|0
1618842900000|2021-04-19 14:35:00|77.7|75.7|77.7|75.7|78|76|77.41|75.41|0
1618843200000|2021-04-19 14:40:00|77.6|75.6|75.27|73.27|77.7|75.7|74.98|72.98|0
1618843500000|2021-04-19 14:45:00|75.17|73.17|72.8|70.8|75.17|73.17|71.77|69.77|0
1618843800000|2021-04-19 14:50:00|72.89|70.89|75.27|73.27|75.56|73.56|72.52|70.52|0
1618844100000|2021-04-19 14:55:00|75.07|73.07|75.36|73.36|75.84|73.84|74.79|72.79|0
1618844400000|2021-04-19 15:00:00|75.5|73.5|74.5|72.5|75.84|73.84|74.5|72.5|0
1618844700000|2021-04-19 15:05:00|74.31|72.31|75.45|73.45|76.13|74.13|73.64|71.64|0
1618845000000|2021-04-19 15:10:00|75.55|73.55|75.84|73.84|75.84|73.84|74.4|72.4|0
1618845300000|2021-04-19 15:15:00|75.93|73.93|76.41|74.41|76.71|74.71|74.97|72.97|0
1618845600000|2021-04-19 15:20:00|76.32|74.32|75.06|73.06|76.61|74.61|74.87|72.87|0
1618845900000|2021-04-19 15:25:00|74.97|72.97|76.6|74.6|76.8|74.8|74.58|72.58|0
1618846200000|2021-04-19 15:30:00|76.7|74.7|75.23|73.23|77.29|75.29|75.23|73.23|0
1618846500000|2021-04-19 15:35:00|75.13|73.13|74.46|72.46|75.33|73.33|74.37|72.37|0
1618846800000|2021-04-19 15:40:00|74.56|72.56|72.29|70.29|75.42|73.42|72.29|70.29|0
1618847100000|2021-04-19 15:45:00|72.2|70.2|73.51|71.51|74.08|72.08|71.27|69.27|0
1618847400000|2021-04-19 15:50:00|73.6|71.6|75.22|73.22|75.51|73.51|73.6|71.6|0
1618847700000|2021-04-19 15:55:00|75.03|73.03|73.6|71.6|75.13|73.13|73.22|71.22|0
1618848000000|2021-04-19 16:00:00|73.22|71.22|72|70|74.17|72.17|71.82|69.82|0
1618848300000|2021-04-19 16:05:00|72.09|70.09|74.07|72.07|74.26|72.26|71.54|69.54|0
1618848600000|2021-04-19 16:10:00|74.16|72.16|73.22|71.22|74.74|72.74|73.03|71.03|0
1618848900000|2021-04-19 16:15:00|73.5|71.5|74.54|72.54|74.73|72.73|73.5|71.5|0
1618849200000|2021-04-19 16:20:00|74.45|72.45|73.97|71.97|75.02|73.02|73.78|71.78|0
1618849500000|2021-04-19 16:25:00|73.68|71.68|72.46|70.46|73.87|71.87|71.34|69.34|0
1618849800000|2021-04-19 16:30:00|72.36|70.36|71.52|69.52|72.74|70.74|70.97|68.97|0
1618850100000|2021-04-19 16:35:00|71.43|69.43|73.19|71.19|73.71|71.71|70.26|68.26|0
1618850400000|2021-04-19 16:40:00|73.1|71.1|73.68|71.68|73.87|71.87|72.17|70.17|0
1618850700000|2021-04-19 16:45:00|73.4|71.4|74.24|72.24|74.61|72.61|72.66|70.66|0
1618851000000|2021-04-19 16:50:00|74.05|72.05|74.24|72.24|74.99|72.99|73.77|71.77|0
1618851300000|2021-04-19 16:55:00|74.05|72.05|74.23|72.23|74.42|72.42|73.49|71.49|0
1618851600000|2021-04-19 17:00:00|74.14|72.14|75.55|73.55|75.64|73.64|73.58|71.58|0
1618851900000|2021-04-19 17:05:00|75.46|73.46|74.79|72.79|76.02|74.02|74.7|72.7|0
1618852200000|2021-04-19 17:10:00|74.7|72.7|76.21|74.21|76.31|74.31|74.7|72.7|0
1618852500000|2021-04-19 17:15:00|76.31|74.31|76.49|74.49|76.88|74.88|76.21|74.21|0
1618852800000|2021-04-19 17:20:00|76.59|74.59|75.38|73.38|76.88|74.88|74.66|72.66|0
1618853100000|2021-04-19 17:25:00|75.29|73.29|75|73|75.76|73.76|74.62|72.62|0
1618853400000|2021-04-19 17:30:00|74.91|72.91|75.38|73.38|75.66|73.66|74.15|72.15|0
1618853700000|2021-04-19 17:35:00|75.28|73.28|76.33|74.33|76.62|74.62|75.28|73.28|0
1618854000000|2021-04-19 17:40:00|76.43|74.43|75.57|73.57|76.43|74.43|75.38|73.38|0
1618854300000|2021-04-19 17:45:00|75.47|73.47|75.56|73.56|75.85|73.85|75|73|0
1618854600000|2021-04-19 17:50:00|75.47|73.47|74.9|72.9|75.85|73.85|74.52|72.52|0
1618854900000|2021-04-19 17:55:00|74.99|72.99|75.18|73.18|75.85|73.85|74.71|72.71|0
1618855200000|2021-04-19 18:00:00|75.08|73.08|74.89|72.89|75.46|73.46|74.42|72.42|0
1618855500000|2021-04-19 18:05:00|74.99|72.99|74.23|72.23|75.84|73.84|74.04|72.04|0
1618855800000|2021-04-19 18:10:00|74.32|72.32|75.17|73.17|75.36|73.36|74.23|72.23|0
1618856100000|2021-04-19 18:15:00|75.27|73.27|75.74|73.74|75.93|73.93|75.17|73.17|0
1618856400000|2021-04-19 18:20:00|75.64|73.64|76.5|74.5|76.6|74.6|75.17|73.17|0
1618856700000|2021-04-19 18:25:00|76.41|74.41|76.4|74.4|76.6|74.6|76.21|74.21|0
1618857000000|2021-04-19 18:30:00|76.31|74.31|75.83|73.83|76.5|74.5|75.54|73.54|0
1618857300000|2021-04-19 18:35:00|75.73|73.73|74.31|72.31|75.73|73.73|73.94|71.94|0
1618857600000|2021-04-19 18:40:00|74.41|72.41|75.25|73.25|75.83|73.83|74.03|72.03|0
1618857900000|2021-04-19 18:45:00|75.35|73.35|76.3|74.3|76.59|74.59|74.78|72.78|0
1618858200000|2021-04-19 18:50:00|76.2|74.2|76.39|74.39|76.49|74.49|75.82|73.82|0
1618858500000|2021-04-19 18:55:00|76.49|74.49|76.58|74.58|76.59|74.59|76.3|74.3|0
1618858800000|2021-04-19 19:00:00|76.49|74.49|76.29|74.29|76.58|74.58|75.72|73.72|0
1618859100000|2021-04-19 19:05:00|76.39|74.39|76|74|76.97|74.97|76|74|0
1618859400000|2021-04-19 19:10:00|75.95|73.95|74.77|72.77|76.48|74.48|74.39|72.39|0
1618859700000|2021-04-19 19:15:00|74.86|72.86|74.11|72.11|75.24|73.24|73.92|71.92|0
1618860000000|2021-04-19 19:20:00|74.2|72.2|74.01|72.01|74.67|72.67|73.45|71.45|0
1618860300000|2021-04-19 19:25:00|73.82|71.82|73.82|71.82|74.29|72.29|73.45|71.45|0
1618860600000|2021-04-19 19:30:00|73.54|71.54|74.01|72.01|74.29|72.29|73.07|71.07|0
1618860900000|2021-04-19 19:35:00|73.91|71.91|74.76|72.76|74.76|72.76|73.63|71.63|0
1618861200000|2021-04-19 19:40:00|74.66|72.66|75.7|73.7|76.09|74.09|74.47|72.47|0
1618861500000|2021-04-19 19:45:00|75.8|73.8|74.28|72.28|75.99|73.99|73.9|71.9|0
1618861800000|2021-04-19 19:50:00|74.09|72.09|74.75|72.75|75.13|73.13|73.81|71.81|0
1618862100000|2021-04-19 19:55:00|74.66|72.66|76.35|74.35|76.36|74.36|74.47|72.47|0
1618862400000|2021-04-19 20:00:00|77.12|75.12|76.54|74.54|77.22|75.22|76.35|74.35|0
1618862700000|2021-04-19 20:05:00|76.63|74.63|76.92|74.92|77.11|75.11|76.44|74.44|0
1618863000000|2021-04-19 20:10:00|77.02|75.02|77.26|75.26|77.35|75.35|76.92|74.92|0
1618863300000|2021-04-19 20:15:00|77.39|74.99|77.56|75.16|77.59|75.19|77.32|74.92|0
1618863600000|2021-04-19 20:20:00|77.49|75.09|77.19|74.79|77.56|75.16|77.19|74.79|0
1618863900000|2021-04-19 20:25:00|77.22|74.82|77.19|74.79|77.29|74.89|77.19|74.79|0
1618864200000|2021-04-19 20:30:00|77.06|74.66|76.77|74.37|77.06|74.66|76.58|74.18|0
1618864500000|2021-04-19 20:35:00|76.67|74.27|77.35|74.95|77.35|74.95|76.67|74.27|0
1618864800000|2021-04-19 20:40:00|77.44|75.04|77.25|74.85|77.54|75.14|77.25|74.85|0
1618865100000|2021-04-19 20:45:00|77.15|74.75|77.15|74.75|77.25|74.85|76.96|74.56|0
1618865400000|2021-04-19 20:50:00|77.05|74.65|77.05|74.65|77.15|74.75|76.86|74.46|0
1618865700000|2021-04-19 20:55:00|76.95|74.55|76.76|74.36|76.95|74.55|76.47|74.07|0
1618866000000|2021-04-19 21:00:00|76.94|74.54|76.95|74.55|77.17|74.77|76.94|74.54|0
1618866300000|2021-04-19 21:05:00|77.01|74.61|76.99|74.59|77.01|74.61|76.94|74.54|0
1618866600000|2021-04-19 21:10:00|77.01|74.61|76.96|74.56|77.01|74.61|76.96|74.56|0
1618866900000|2021-04-19 21:15:00|76.94|74.54|76.9|74.5|76.95|74.55|76.8|74.4|0
1618867200000|2021-04-19 21:20:00|76.88|74.48|76.95|74.55|76.98|74.58|76.83|74.43|0
1618867500000|2021-04-19 21:25:00|76.96|74.56|76.87|74.47|76.98|74.58|76.83|74.43|0
1618867800000|2021-04-19 21:30:00|76.89|74.49|76.84|74.44|76.94|74.54|76.84|74.44|0
1618868100000|2021-04-19 21:35:00|76.83|74.43|76.82|74.42|76.83|74.43|76.82|74.42|0
1618868400000|2021-04-19 21:40:00|76.81|74.41|76.82|74.42|76.83|74.43|76.81|74.41|0
1618868700000|2021-04-19 21:45:00|76.81|74.41|76.86|74.46|76.87|74.47|76.81|74.41|0
1618869000000|2021-04-19 21:50:00|76.85|74.45|76.82|74.42|76.86|74.46|76.82|74.42|0
1618869300000|2021-04-19 21:55:00|76.84|74.44|76.75|74.35|76.96|74.56|76.75|74.35|0
1618869600000|2021-04-19 22:00:00|77.12|74.72|76.97|74.57|77.26|74.86|76.83|74.43|0
1618869900000|2021-04-19 22:05:00|76.88|74.48|76.68|74.28|76.88|74.48|76.59|74.19|0
1618870200000|2021-04-19 22:10:00|76.78|74.38|76.97|74.57|77.07|74.67|76.78|74.38|0
1618870500000|2021-04-19 22:15:00|77.07|74.67|77.16|74.76|77.26|74.86|77.06|74.66|0
1618870800000|2021-04-19 22:20:00|77.26|74.86|77.35|74.95|77.35|74.95|77.16|74.76|0
1618871100000|2021-04-19 22:25:00|77.45|75.05|77.54|75.14|77.54|75.14|77.4|75|0
1618871400000|2021-04-19 22:30:00|77.64|75.24|78.03|75.63|78.03|75.63|77.64|75.24|0
1618871700000|2021-04-19 22:35:00|77.93|75.53|77.73|75.33|77.93|75.53|77.73|75.33|0
1618872000000|2021-04-19 22:40:00|77.83|75.43|78.02|75.62|78.02|75.62|77.83|75.43|0
1618872300000|2021-04-19 22:45:00|78.12|75.72|78.02|75.62|78.12|75.72|77.92|75.52|0
1618872600000|2021-04-19 22:50:00|77.92|75.52|77.82|75.42|77.92|75.52|77.82|75.42|0
1618872900000|2021-04-19 22:55:00|77.73|75.33|77.92|75.52|78.02|75.62|77.73|75.33|0
1618873200000|2021-04-19 23:00:00|78.02|75.62|77.92|75.52|78.02|75.62|77.92|75.52|0
1618873500000|2021-04-19 23:05:00|78.01|75.61|77.82|75.42|78.01|75.61|77.82|75.42|0
1618873800000|2021-04-19 23:10:00|77.91|75.51|77.81|75.41|77.91|75.51|77.81|75.41|0
1618874100000|2021-04-19 23:15:00|77.86|75.46|77.62|75.22|77.86|75.46|77.52|75.12|0
1618874400000|2021-04-19 23:20:00|77.72|75.32|77.62|75.22|77.72|75.32|77.62|75.22|0
1618874700000|2021-04-19 23:25:00|77.61|75.21|77.61|75.21|77.61|75.21|77.61|75.21|0
1618875000000|2021-04-19 23:30:00|77.71|75.31|77.03|74.63|77.71|75.31|77.03|74.63|0
1618875300000|2021-04-19 23:35:00|77.13|74.73|77.71|75.31|77.71|75.31|77.03|74.63|0
1618875600000|2021-04-19 23:40:00|77.8|75.4|78.09|75.69|78.19|75.79|77.8|75.4|0
1618875900000|2021-04-19 23:45:00|78.19|75.79|79.07|76.67|79.07|76.67|78.09|75.69|0
1618876200000|2021-04-19 23:50:00|78.97|76.57|78.77|76.37|79.07|76.67|78.58|76.18|0
1618876500000|2021-04-19 23:55:00|78.87|76.47|78.87|76.47|78.97|76.57|78.77|76.37|0
1618876800000|2021-04-20 00:00:00|79.26|76.86|79.06|76.66|79.36|76.96|78.67|76.27|0
1618877100000|2021-04-20 00:05:00|79.16|76.76|79.26|76.86|79.46|77.06|79.06|76.66|0
1618877400000|2021-04-20 00:10:00|79.31|76.91|79.26|76.86|79.55|77.15|78.96|76.56|0
1618877700000|2021-04-20 00:15:00|79.3|76.9|78.96|76.56|79.35|76.95|78.76|76.36|0
1618878000000|2021-04-20 00:20:00|78.86|76.46|78.86|76.46|78.96|76.56|78.47|76.07|0
1618878300000|2021-04-20 00:25:00|78.96|76.56|78.86|76.46|78.96|76.56|78.76|76.36|0
1618878600000|2021-04-20 00:30:00|78.76|76.36|79.35|76.95|79.54|77.14|78.76|76.36|0
1618878900000|2021-04-20 00:35:00|79.25|76.85|79.05|76.65|79.25|76.85|78.85|76.45|0
1618879200000|2021-04-20 00:40:00|78.95|76.55|78.95|76.55|79.05|76.65|78.85|76.45|0
1618879500000|2021-04-20 00:45:00|78.85|76.45|78.85|76.45|78.95|76.55|78.75|76.35|0
1618879800000|2021-04-20 00:50:00|78.95|76.55|78.45|76.05|78.95|76.55|78.36|75.96|0
1618880100000|2021-04-20 00:55:00|78.36|75.96|78.35|75.95|78.55|76.15|78.16|75.76|0
1618880400000|2021-04-20 01:00:00|78.26|75.86|78.45|76.05|78.64|76.24|78.16|75.76|0
1618880700000|2021-04-20 01:05:00|78.55|76.15|78.15|75.75|78.69|76.29|78.06|75.66|0
1618881000000|2021-04-20 01:10:00|78.25|75.85|78.64|76.24|78.74|76.34|78.25|75.85|0
1618881300000|2021-04-20 01:15:00|78.74|76.34|78.74|76.34|79.52|77.12|78.74|76.34|0
1618881600000|2021-04-20 01:20:00|78.83|76.43|78.73|76.33|79.13|76.73|78.73|76.33|0
1618881900000|2021-04-20 01:25:00|78.83|76.43|79.12|76.72|79.32|76.92|78.73|76.33|0
1618882200000|2021-04-20 01:30:00|79.03|76.63|79.22|76.82|79.81|77.41|79.03|76.63|0
1618882500000|2021-04-20 01:35:00|79.12|76.72|78.73|76.33|79.37|76.97|78.73|76.33|0
1618882800000|2021-04-20 01:40:00|78.63|76.23|78.43|76.03|78.73|76.33|78.14|75.74|0
1618883100000|2021-04-20 01:45:00|78.33|75.93|79.21|76.81|79.31|76.91|78.33|75.93|0
1618883400000|2021-04-20 01:50:00|79.31|76.91|79.8|77.4|80|77.6|79.11|76.71|0
1618883700000|2021-04-20 01:55:00|79.7|77.3|79.5|77.1|80|77.6|79.41|77.01|0
1618884000000|2021-04-20 02:00:00|79.31|76.91|79.21|76.81|79.5|77.1|79.11|76.71|0
1618884300000|2021-04-20 02:05:00|79.31|76.91|79.5|77.1|79.5|77.1|78.91|76.51|0
1618884600000|2021-04-20 02:10:00|79.4|77|79.6|77.2|79.7|77.3|79.4|77|0
1618884900000|2021-04-20 02:15:00|79.5|77.1|79.59|77.19|79.79|77.39|79.4|77|0
1618885200000|2021-04-20 02:20:00|79.5|77.1|79.89|77.49|79.89|77.49|79.49|77.09|0
1618885500000|2021-04-20 02:25:00|79.79|77.39|79.79|77.39|79.89|77.49|79.69|77.29|0
1618885800000|2021-04-20 02:30:00|79.69|77.29|79.24|76.84|79.79|77.39|79.1|76.7|0
1618886100000|2021-04-20 02:35:00|79.19|76.79|79.24|76.84|79.54|77.14|79.19|76.79|0
1618886400000|2021-04-20 02:40:00|79.19|76.79|79.48|77.08|79.48|77.08|78.99|76.59|0
1618886700000|2021-04-20 02:45:00|79.39|76.99|79.48|77.08|79.58|77.18|79.19|76.79|0
1618887000000|2021-04-20 02:50:00|79.38|76.98|79.28|76.88|79.48|77.08|79.09|76.69|0
1618887300000|2021-04-20 02:55:00|79.18|76.78|79.38|76.98|79.38|76.98|79.18|76.78|0
1618887600000|2021-04-20 03:00:00|79.28|76.88|79.67|77.27|79.68|77.28|79.28|76.88|0
1618887900000|2021-04-20 03:05:00|79.48|77.08|79.77|77.37|79.77|77.37|79.47|77.07|0
1618888200000|2021-04-20 03:10:00|79.87|77.47|80.16|77.76|80.56|78.16|79.82|77.42|0
1618888500000|2021-04-20 03:15:00|80.07|77.67|80.16|77.76|80.26|77.86|80.06|77.66|0
1618888800000|2021-04-20 03:20:00|80.26|77.86|80.26|77.86|80.46|78.06|80.06|77.66|0
1618889100000|2021-04-20 03:25:00|80.16|77.76|80.46|78.06|80.56|78.16|80.16|77.76|0
1618889400000|2021-04-20 03:30:00|80.36|77.96|80.35|77.95|80.46|78.06|80.26|77.86|0
1618889700000|2021-04-20 03:35:00|80.25|77.85|80.15|77.75|80.45|78.05|80.15|77.75|0
1618890000000|2021-04-20 03:40:00|80.25|77.85|79.95|77.55|80.25|77.85|79.95|77.55|0
1618890300000|2021-04-20 03:45:00|79.85|77.45|80.05|77.65|80.05|77.65|79.75|77.35|0
1618890600000|2021-04-20 03:50:00|80.15|77.75|80.15|77.75|80.25|77.85|80.15|77.75|0
1618890900000|2021-04-20 03:55:00|80.05|77.65|79.65|77.25|80.15|77.75|79.55|77.15|0
1618891200000|2021-04-20 04:00:00|79.55|77.15|79.35|76.95|79.65|77.25|79.35|76.95|0
1618891500000|2021-04-20 04:05:00|79.25|76.85|79.45|77.05|79.55|77.15|79.25|76.85|0
1618891800000|2021-04-20 04:10:00|79.49|77.09|79.25|76.85|79.55|77.15|79.25|76.85|0
1618892100000|2021-04-20 04:15:00|79.35|76.95|79.44|77.04|79.44|77.04|79.25|76.85|0
1618892400000|2021-04-20 04:20:00|79.34|76.94|79.34|76.94|79.44|77.04|79.15|76.75|0
1618892700000|2021-04-20 04:25:00|79.24|76.84|79.24|76.84|79.24|76.84|78.85|76.45|0
1618893000000|2021-04-20 04:30:00|79.44|77.04|79.44|77.04|79.44|77.04|79.34|76.94|0
1618893300000|2021-04-20 04:35:00|79.34|76.94|79.33|76.93|79.53|77.13|79.33|76.93|0
1618893600000|2021-04-20 04:40:00|79.24|76.84|79.33|76.93|79.48|77.08|79.23|76.83|0
1618893900000|2021-04-20 04:45:00|79.23|76.83|79.23|76.83|79.33|76.93|79.13|76.73|0
1618894200000|2021-04-20 04:50:00|79.33|76.93|79.33|76.93|79.53|77.13|79.23|76.83|0
1618894500000|2021-04-20 04:55:00|79.43|77.03|79.42|77.02|79.62|77.22|79.33|76.93|0
1618894800000|2021-04-20 05:00:00|79.33|76.93|79.82|77.42|80.02|77.62|79.33|76.93|0
1618895100000|2021-04-20 05:05:00|79.92|77.52|79.72|77.32|80.02|77.62|79.72|77.32|0
1618895400000|2021-04-20 05:10:00|79.62|77.22|79.52|77.12|79.82|77.42|79.42|77.02|0
1618895700000|2021-04-20 05:15:00|79.42|77.02|79.71|77.31|79.81|77.41|79.42|77.02|0
1618896000000|2021-04-20 05:20:00|79.61|77.21|79.61|77.21|80.11|77.71|79.61|77.21|0
1618896300000|2021-04-20 05:25:00|79.46|77.06|79.91|77.51|80|77.6|79.31|76.91|0
1618896600000|2021-04-20 05:30:00|80|77.6|80.1|77.7|80.2|77.8|79.81|77.41|0
1618896900000|2021-04-20 05:35:00|80.05|77.65|80|77.6|80.05|77.65|79.7|77.3|0
1618897200000|2021-04-20 05:40:00|79.9|77.5|79.7|77.3|80.1|77.7|79.6|77.2|0
1618897500000|2021-04-20 05:45:00|79.8|77.4|79.6|77.2|79.8|77.4|79.5|77.1|0
1618897800000|2021-04-20 05:50:00|79.7|77.3|79.5|77.1|79.8|77.4|79.5|77.1|0
1618898100000|2021-04-20 05:55:00|79.6|77.2|80.29|77.89|80.29|77.89|79.3|76.9|0
1618898400000|2021-04-20 06:00:00|80.34|77.94|79.99|77.59|80.79|78.39|79.99|77.59|0
1618898700000|2021-04-20 06:05:00|80.09|77.69|79.69|77.29|80.29|77.89|79.39|76.99|0
1618899000000|2021-04-20 06:10:00|79.59|77.19|79.98|77.58|80.09|77.69|79.59|77.19|0
1618899300000|2021-04-20 06:15:00|80.08|77.68|79.69|77.29|80.18|77.78|79.39|76.99|0
1618899600000|2021-04-20 06:20:00|79.78|77.38|79.29|76.89|79.88|77.48|79.29|76.89|0
1618899900000|2021-04-20 06:25:00|79.24|76.84|79.38|76.98|79.48|77.08|79.09|76.69|0
1618900200000|2021-04-20 06:30:00|79.33|76.93|79.09|76.69|79.38|76.98|78.99|76.59|0
1618900500000|2021-04-20 06:35:00|79.18|76.78|79.18|76.78|79.48|77.08|79.09|76.69|0
1618900800000|2021-04-20 06:40:00|79.28|76.88|78.59|76.19|79.28|76.88|78.59|76.19|0
1618901100000|2021-04-20 06:45:00|78.69|76.29|78.39|75.99|78.69|76.29|78.39|75.99|0
1618901400000|2021-04-20 06:50:00|78.3|75.9|78.39|75.99|78.59|76.19|78.1|75.7|0
1618901700000|2021-04-20 06:55:00|78.49|76.09|78.29|75.89|78.59|76.19|78.19|75.79|0
1618902000000|2021-04-20 07:00:00|78.39|75.99|78.02|75.62|79.49|77.09|77.82|75.42|0
1618902300000|2021-04-20 07:05:00|77.92|75.92|78.5|76.5|78.5|76.5|77.82|75.82|0
1618902600000|2021-04-20 07:10:00|78.6|76.6|78.01|76.01|78.8|76.8|78.01|76.01|0
1618902900000|2021-04-20 07:15:00|78.21|76.21|78.6|76.6|78.7|76.7|78.01|76.01|0
1618903200000|2021-04-20 07:20:00|78.65|76.65|79.19|77.19|79.29|77.29|78.6|76.6|0
1618903500000|2021-04-20 07:25:00|79.09|77.09|78.3|76.3|79.09|77.09|78.2|76.2|0
1618903800000|2021-04-20 07:30:00|78.25|76.25|78.59|76.59|78.59|76.59|77.91|75.91|0
1618904100000|2021-04-20 07:35:00|78.44|76.44|78.59|76.59|78.79|76.79|78.2|76.2|0
1618904400000|2021-04-20 07:40:00|78.49|76.49|78.39|76.39|78.59|76.59|78.29|76.29|0
1618904700000|2021-04-20 07:45:00|78.49|76.49|78.68|76.68|78.88|76.88|78.1|76.1|0
1618905000000|2021-04-20 07:50:00|78.49|76.49|78.58|76.58|78.78|76.78|78.29|76.29|0
1618905300000|2021-04-20 07:55:00|78.48|76.48|77.4|75.4|78.53|76.53|77.31|75.31|0
1618905600000|2021-04-20 08:00:00|77.5|75.5|76.82|74.82|77.7|75.7|76.63|74.63|0
1618905900000|2021-04-20 08:05:00|76.72|74.72|76.53|74.53|77.16|75.16|76.43|74.43|0
1618906200000|2021-04-20 08:10:00|76.33|74.33|76.52|74.52|76.91|74.91|75.95|73.95|0
1618906500000|2021-04-20 08:15:00|76.72|74.72|77.01|75.01|77.01|75.01|76.14|74.14|0
1618906800000|2021-04-20 08:20:00|76.91|74.91|77.2|75.2|77.3|75.3|76.62|74.62|0
1618907100000|2021-04-20 08:25:00|77.3|75.3|76.52|74.52|77.49|75.49|76.52|74.52|0
1618907400000|2021-04-20 08:30:00|76.42|74.42|76.32|74.32|76.52|74.52|75.94|73.94|0
1618907700000|2021-04-20 08:35:00|76.42|74.42|75.45|73.45|76.52|74.52|75.45|73.45|0
1618908000000|2021-04-20 08:40:00|75.55|73.55|75.07|73.07|75.93|73.93|75.07|73.07|0
1618908300000|2021-04-20 08:45:00|74.97|72.97|75.74|73.74|75.83|73.83|74.69|72.69|0
1618908600000|2021-04-20 08:50:00|75.83|73.83|75.45|73.45|76.12|74.12|75.45|73.45|0
1618908900000|2021-04-20 08:55:00|75.35|73.35|75.16|73.16|75.35|73.35|74.73|72.73|0
1618909200000|2021-04-20 09:00:00|75.06|73.06|75.16|73.16|75.35|73.35|74.87|72.87|0
1618909500000|2021-04-20 09:05:00|75.2|73.2|74.39|72.39|75.2|73.2|74.3|72.3|0
1618909800000|2021-04-20 09:10:00|74.49|72.49|74.87|72.87|74.96|72.96|74.39|72.39|0
1618910100000|2021-04-20 09:15:00|74.77|72.77|73.91|71.91|74.77|72.77|73.91|71.91|0
1618910400000|2021-04-20 09:20:00|73.82|71.82|73.72|71.72|74.58|72.58|73.53|71.53|0
1618910700000|2021-04-20 09:25:00|73.53|71.53|74.08|72.08|74.85|72.85|71|69|0
1618911000000|2021-04-20 09:30:00|73.98|71.98|72.82|70.82|73.98|71.98|72.17|70.17|0
1618911300000|2021-04-20 09:35:00|72.91|70.91|74.07|72.07|74.16|72.16|72.26|70.26|0
1618911600000|2021-04-20 09:40:00|74.16|72.16|73.88|71.88|74.16|72.16|72.87|70.87|0
1618911900000|2021-04-20 09:45:00|73.7|71.7|72.68|70.68|73.79|71.79|71.86|69.86|0
1618912200000|2021-04-20 09:50:00|72.59|70.59|73.23|71.23|73.51|71.51|72.59|70.59|0
1618912500000|2021-04-20 09:55:00|73.14|71.14|72.68|70.68|73.14|71.14|71.49|69.49|0
1618912800000|2021-04-20 10:00:00|72.77|70.77|72.4|70.4|72.86|70.86|71.4|69.4|0
1618913100000|2021-04-20 10:05:00|72.31|70.31|72.49|70.49|72.58|70.58|71.49|69.49|0
1618913400000|2021-04-20 10:10:00|72.4|70.4|72.12|70.12|72.4|70.4|71.3|69.3|0
1618913700000|2021-04-20 10:15:00|72.03|70.03|71.66|69.66|72.21|70.21|71.3|69.3|0
1618914000000|2021-04-20 10:20:00|71.75|69.75|71.79|69.79|71.93|69.93|71.39|69.39|0
1618914300000|2021-04-20 10:25:00|71.66|69.66|72.48|70.48|72.57|70.57|71.57|69.57|0
1618914600000|2021-04-20 10:30:00|72.39|70.39|72.48|70.48|73.4|71.4|72.39|70.39|0
1618914900000|2021-04-20 10:35:00|72.39|70.39|72.7|70.7|72.93|70.93|72.29|70.29|0
1618915200000|2021-04-20 10:40:00|72.66|70.66|70.21|68.21|72.7|70.7|69.58|67.58|0
1618915500000|2021-04-20 10:45:00|70.16|68.16|71.11|69.11|71.29|69.29|69.94|67.94|0
1618915800000|2021-04-20 10:50:00|71.2|69.2|72.01|70.01|72.01|70.01|70.47|68.47|0
1618916100000|2021-04-20 10:55:00|72.19|70.19|72.56|70.56|72.65|70.65|72.1|70.1|0
1618916400000|2021-04-20 11:00:00|72.47|70.47|71.82|69.82|72.74|70.74|71.82|69.82|0
1618916700000|2021-04-20 11:05:00|71.73|69.73|72.46|70.46|72.55|70.55|71.46|69.46|0
1618917000000|2021-04-20 11:10:00|72.28|70.28|72.46|70.46|72.74|70.74|72.19|70.19|0
1618917300000|2021-04-20 11:15:00|72.37|70.37|71.73|69.73|72.73|70.73|71.27|69.27|0
1618917600000|2021-04-20 11:20:00|71.82|69.82|71.45|69.45|72.46|70.46|71.27|69.27|0
1618917900000|2021-04-20 11:25:00|71.36|69.36|71.58|69.58|72.09|70.09|71.27|69.27|0
1618918200000|2021-04-20 11:30:00|71.63|69.63|72.45|70.45|72.45|70.45|71.36|69.36|0
1618918500000|2021-04-20 11:35:00|72.54|70.54|72.72|70.72|73.18|71.18|72.45|70.45|0
1618918800000|2021-04-20 11:40:00|72.82|70.82|72.81|70.81|73|71|72.72|70.72|0
1618919100000|2021-04-20 11:45:00|72.9|70.9|72.72|70.72|72.99|70.99|72.72|70.72|0
1618919400000|2021-04-20 11:50:00|72.81|70.81|72.9|70.9|73.09|71.09|72.72|70.72|0
1618919700000|2021-04-20 11:55:00|72.81|70.81|71.19|69.19|72.81|70.81|71.19|69.19|0
1618920000000|2021-04-20 12:00:00|71.28|69.28|71.65|69.65|71.65|69.65|71.19|69.19|0
1618920300000|2021-04-20 12:05:00|71.56|69.56|71.46|69.46|71.74|69.74|71.19|69.19|0
1618920600000|2021-04-20 12:10:00|71.37|69.37|71.46|69.46|71.74|69.74|71.19|69.19|0
1618920900000|2021-04-20 12:15:00|71.64|69.64|71.46|69.46|71.74|69.74|71.37|69.37|0
1618921200000|2021-04-20 12:20:00|71.55|69.55|70.64|68.64|71.73|69.73|70.64|68.64|0
1618921500000|2021-04-20 12:25:00|70.73|68.73|70.54|68.54|70.82|68.82|70.18|68.18|0
1618921800000|2021-04-20 12:30:00|70.45|68.45|70.45|68.45|70.63|68.63|70.09|68.09|0
1618922100000|2021-04-20 12:35:00|70.54|68.54|70.45|68.45|70.63|68.63|70.27|68.27|0
1618922400000|2021-04-20 12:40:00|70.36|68.36|70.9|68.9|70.99|68.99|70.36|68.36|0
1618922700000|2021-04-20 12:45:00|70.99|68.99|71.26|69.26|71.54|69.54|70.99|68.99|0
1618923000000|2021-04-20 12:50:00|71.17|69.17|71.26|69.26|71.35|69.35|71.17|69.17|0
1618923300000|2021-04-20 12:55:00|71.35|69.35|71.17|69.17|71.44|69.44|70.89|68.89|0
1618923600000|2021-04-20 13:00:00|71.26|69.26|71.62|69.62|71.71|69.71|71.17|69.17|0
1618923900000|2021-04-20 13:05:00|71.71|69.71|72.63|70.63|72.91|70.91|71.62|69.62|0
1618924200000|2021-04-20 13:10:00|72.54|70.54|72.82|70.82|73|71|72.54|70.54|0
1618924500000|2021-04-20 13:15:00|72.91|70.91|73.09|71.09|73.19|71.19|72.63|70.63|0
1618924800000|2021-04-20 13:20:00|73|71|72.72|70.72|73.19|71.19|72.72|70.72|0
1618925100000|2021-04-20 13:25:00|72.81|70.81|72.26|70.26|72.81|70.81|72.26|70.26|0
1618925400000|2021-04-20 13:30:00|72.16|70.16|72.53|70.53|73.46|71.46|72.07|70.07|0
1618925700000|2021-04-20 13:35:00|72.44|70.44|73.92|71.92|74.68|72.68|71.79|69.79|0
1618926000000|2021-04-20 13:40:00|73.83|71.83|73.92|71.92|74.3|72.3|73.08|71.08|0
1618926300000|2021-04-20 13:45:00|74.02|72.02|74.48|72.48|74.67|72.67|73.73|71.73|0
1618926600000|2021-04-20 13:50:00|74.39|72.39|74.95|72.95|75.05|73.05|73.17|71.17|0
1618926900000|2021-04-20 13:55:00|74.76|72.76|73.92|71.92|74.86|72.86|73.92|71.92|0
1618927200000|2021-04-20 14:00:00|73.63|71.63|72.24|70.24|74.76|72.76|71.96|69.96|0
1618927500000|2021-04-20 14:05:00|72.06|70.06|72.61|70.61|73.73|71.73|71.96|69.96|0
1618927800000|2021-04-20 14:10:00|72.51|70.51|71.87|69.87|73.44|71.44|71.68|69.68|0
1618928100000|2021-04-20 14:15:00|71.68|69.68|72.88|70.88|73.53|71.53|71.59|69.59|0
1618928400000|2021-04-20 14:20:00|72.7|70.7|72.79|70.79|72.97|70.97|72.23|70.23|0
1618928700000|2021-04-20 14:25:00|72.88|70.88|72.32|70.32|73.53|71.53|72.05|70.05|0
1618929000000|2021-04-20 14:30:00|72.41|70.41|70.04|68.04|72.41|70.41|70.04|68.04|0
1618929300000|2021-04-20 14:35:00|70.4|68.4|70.67|68.67|71.49|69.49|70.31|68.31|0
1618929600000|2021-04-20 14:40:00|70.49|68.49|68.51|66.51|70.67|68.67|67.89|65.89|0
1618929900000|2021-04-20 14:45:00|68.33|66.33|67.09|65.09|68.42|66.42|67.01|65.01|0
1618930200000|2021-04-20 14:50:00|67.01|65.01|67.09|65.09|69.67|67.67|65.77|63.77|0
1618930500000|2021-04-20 14:55:00|67.26|65.26|69.1|67.1|69.45|67.45|67.09|65.09|0
1618930800000|2021-04-20 15:00:00|68.92|66.92|68.83|66.83|69.27|67.27|67.43|65.43|0
1618931100000|2021-04-20 15:05:00|68.92|66.92|69.09|67.09|69.45|67.45|68.21|66.21|0
1618931400000|2021-04-20 15:10:00|69.18|67.18|67.64|65.64|69.36|67.36|67.47|65.47|0
1618931700000|2021-04-20 15:15:00|67.55|65.55|66.13|64.13|67.99|65.99|65.31|63.31|0
1618932000000|2021-04-20 15:20:00|66.3|64.3|65.11|63.11|66.82|64.82|64.85|62.85|0
1618932300000|2021-04-20 15:25:00|65.28|63.28|65.86|63.86|66.64|64.64|65.28|63.28|0
1618932600000|2021-04-20 15:30:00|65.61|63.61|64.92|62.92|65.95|63.95|64.92|62.92|0
1618932900000|2021-04-20 15:35:00|65.09|63.09|65.29|63.29|65.46|63.46|62.99|60.99|0
1618933200000|2021-04-20 15:40:00|65.8|63.8|65.6|63.6|66.51|64.51|65.06|63.06|0
1618933500000|2021-04-20 15:45:00|65.51|63.51|65.37|63.37|65.77|63.77|64.61|62.61|0
1618933800000|2021-04-20 15:50:00|65.29|63.29|64.8|62.8|65.63|63.63|64.1|62.1|0
1618934100000|2021-04-20 15:55:00|64.72|62.72|64.04|62.04|64.89|62.89|64.04|62.04|0
1618934400000|2021-04-20 16:00:00|64.12|62.12|64.8|62.8|64.88|62.88|63.61|61.61|0
1618934700000|2021-04-20 16:05:00|64.71|62.71|65.05|63.05|65.31|63.31|64.37|62.37|0
1618935000000|2021-04-20 16:10:00|64.97|62.97|66.08|64.08|66.08|64.08|64.8|62.8|0
1618935300000|2021-04-20 16:15:00|66.17|64.17|66.78|64.78|66.78|64.78|66|64|0
1618935600000|2021-04-20 16:20:00|66.86|64.86|67.03|65.03|67.12|65.12|66.77|64.77|0
1618935900000|2021-04-20 16:25:00|67.12|65.12|66.42|64.42|67.38|65.38|66.34|64.34|0
1618936200000|2021-04-20 16:30:00|66.51|64.51|66.07|64.07|66.68|64.68|66.07|64.07|0
1618936500000|2021-04-20 16:35:00|65.99|63.99|65.9|63.9|66.51|64.51|65.81|63.81|0
1618936800000|2021-04-20 16:40:00|65.81|63.81|64.95|62.95|65.81|63.81|64.87|62.87|0
1618937100000|2021-04-20 16:45:00|65.04|63.04|64.52|62.52|65.04|63.04|64.35|62.35|0
1618937400000|2021-04-20 16:50:00|64.35|62.35|64.18|62.18|65.46|63.46|64.18|62.18|0
1618937700000|2021-04-20 16:55:00|64.27|62.27|66.06|64.06|66.24|64.24|64.27|62.27|0
1618938000000|2021-04-20 17:00:00|65.89|63.89|65.63|63.63|66.06|64.06|64.77|62.77|0
1618938300000|2021-04-20 17:05:00|65.54|63.54|65.2|63.2|65.72|63.72|65.03|63.03|0
1618938600000|2021-04-20 17:10:00|65.28|63.28|65.2|63.2|65.63|63.63|64.68|62.68|0
1618938900000|2021-04-20 17:15:00|65.28|63.28|65.88|63.88|66.06|64.06|64.85|62.85|0
1618939200000|2021-04-20 17:20:00|65.97|63.97|63.83|61.83|66.1|64.1|63.75|61.75|0
1618939500000|2021-04-20 17:25:00|63.92|61.92|63.49|61.49|63.92|61.92|63.41|61.41|0
1618939800000|2021-04-20 17:30:00|63.58|61.58|63.32|61.32|64.08|62.08|63.32|61.32|0
1618940100000|2021-04-20 17:35:00|63.41|61.41|64.81|62.81|64.9|62.9|63.32|61.32|0
1618940400000|2021-04-20 17:40:00|64.9|62.9|64.9|62.9|65.24|63.24|64.39|62.39|0
1618940700000|2021-04-20 17:45:00|64.81|62.81|65.23|63.23|65.83|63.83|64.64|62.64|0
1618941000000|2021-04-20 17:50:00|65.32|63.32|65.75|63.75|65.92|63.92|65.06|63.06|0
1618941300000|2021-04-20 17:55:00|65.66|63.66|66.35|64.35|66.43|64.43|65.49|63.49|0
1618941600000|2021-04-20 18:00:00|66.26|64.26|66.43|64.43|66.52|64.52|65.91|63.91|0
1618941900000|2021-04-20 18:05:00|66.52|64.52|65.38|63.38|66.95|64.95|65.12|63.12|0
1618942200000|2021-04-20 18:10:00|65.46|63.46|65.2|63.2|65.46|63.46|64.78|62.78|0
1618942500000|2021-04-20 18:15:00|65.03|63.03|64.69|62.69|65.12|63.12|64.43|62.43|0
1618942800000|2021-04-20 18:20:00|64.6|62.6|64.77|62.77|65.2|63.2|64.6|62.6|0
1618943100000|2021-04-20 18:25:00|64.68|62.68|63.58|61.58|64.77|62.77|63.49|61.49|0
1618943400000|2021-04-20 18:30:00|63.49|61.49|64.17|62.17|65.02|63.02|62.48|60.48|0
1618943700000|2021-04-20 18:35:00|64.09|62.09|64.34|62.34|64.68|62.68|63.92|61.92|0
1618944000000|2021-04-20 18:40:00|64.25|62.25|63.94|61.94|64.34|62.34|63.35|61.35|0
1618944300000|2021-04-20 18:45:00|63.86|61.86|64.11|62.11|64.19|62.19|63.52|61.52|0
1618944600000|2021-04-20 18:50:00|64.02|62.02|63.85|61.85|64.95|62.95|63.72|61.72|0
1618944900000|2021-04-20 18:55:00|63.77|61.77|62.76|60.76|63.77|61.77|62.18|60.18|0
1618945200000|2021-04-20 19:00:00|62.85|60.85|64.35|62.35|64.52|62.52|62.85|60.85|0
1618945500000|2021-04-20 19:05:00|64.27|62.27|65.2|63.2|65.29|63.29|64.27|62.27|0
1618945800000|2021-04-20 19:10:00|65.29|63.29|65.97|63.97|66.06|64.06|65.03|63.03|0
1618946100000|2021-04-20 19:15:00|66.01|64.01|64.83|62.83|66.49|64.49|64.83|62.83|0
1618946400000|2021-04-20 19:20:00|64.92|62.92|65.6|63.6|65.6|63.6|64.91|62.91|0
1618946700000|2021-04-20 19:25:00|65.69|63.69|65.43|63.43|65.77|63.77|65.08|63.08|0
1618947000000|2021-04-20 19:30:00|65.51|63.51|66.2|64.2|66.2|64.2|65.17|63.17|0
1618947300000|2021-04-20 19:35:00|66.29|64.29|66.03|64.03|66.46|64.46|65.42|63.42|0
1618947600000|2021-04-20 19:40:00|65.94|63.94|68.25|66.25|68.43|66.43|65.94|63.94|0
1618947900000|2021-04-20 19:45:00|68.34|66.34|68.25|66.25|68.78|66.78|67.77|65.77|0
1618948200000|2021-04-20 19:50:00|67.99|65.99|67.81|65.81|68.51|66.51|67.72|65.72|0
1618948500000|2021-04-20 19:55:00|67.98|65.98|66.93|64.93|68.25|66.25|66.93|64.93|0
1618948800000|2021-04-20 20:00:00|67.54|65.54|65.72|63.72|67.54|65.54|65.46|63.46|0
1618949100000|2021-04-20 20:05:00|65.63|63.63|65.55|63.55|65.98|63.98|65.55|63.55|0
1618949400000|2021-04-20 20:10:00|65.46|63.46|65.67|63.67|65.89|63.89|65.12|63.12|0
1618949700000|2021-04-20 20:15:00|65.58|63.18|65.64|63.24|65.64|63.24|65.51|63.11|0
1618950000000|2021-04-20 20:20:00|65.63|63.23|65.63|63.23|65.64|63.24|65.63|63.23|0
1618950300000|2021-04-20 20:25:00|65.68|63.28|65.58|63.18|65.68|63.28|65.49|63.09|0
1618950600000|2021-04-20 20:30:00|65.69|63.29|65.6|63.2|65.78|63.38|65.43|63.03|0
1618950900000|2021-04-20 20:35:00|65.52|63.12|65.18|62.78|65.6|63.2|65.18|62.78|0
1618951200000|2021-04-20 20:40:00|65.26|62.86|65.43|63.03|65.52|63.12|65.18|62.78|0
1618951500000|2021-04-20 20:45:00|65.34|62.94|65.26|62.86|65.43|63.03|65.09|62.69|0
1618951800000|2021-04-20 20:50:00|65.34|62.94|65|62.6|65.34|62.94|65|62.6|0
1618952100000|2021-04-20 20:55:00|65.17|62.77|65.25|62.85|65.34|62.94|65.08|62.68|0
1618952400000|2021-04-20 21:00:00|65.27|62.87|65.33|62.93|65.41|63.01|65.21|62.81|0
1618952700000|2021-04-20 21:05:00|65.31|62.91|65.94|63.54|66.08|63.68|65.27|62.87|0
1618953000000|2021-04-20 21:10:00|65.9|63.5|65.92|63.52|65.97|63.57|65.9|63.5|0
1618953300000|2021-04-20 21:15:00|65.93|63.53|65.9|63.5|65.98|63.58|65.9|63.5|0
1618953600000|2021-04-20 21:20:00|65.91|63.51|65.92|63.52|65.95|63.55|65.91|63.51|0
1618953900000|2021-04-20 21:25:00|65.96|63.56|66|63.6|66.04|63.64|65.96|63.56|0
1618954200000|2021-04-20 21:30:00|65.97|63.57|65.93|63.53|65.97|63.57|65.93|63.53|0
1618954500000|2021-04-20 21:35:00|65.95|63.55|65.93|63.53|65.96|63.56|65.93|63.53|0
1618954800000|2021-04-20 21:40:00|65.91|63.51|65.93|63.53|65.94|63.54|65.89|63.49|0
1618955100000|2021-04-20 21:45:00|65.91|63.51|65.91|63.51|65.91|63.51|65.89|63.49|0
1618955400000|2021-04-20 21:50:00|65.9|63.5|65.9|63.5|65.9|63.5|65.9|63.5|0
1618955700000|2021-04-20 21:55:00|65.91|63.51|65.7|63.3|65.91|63.51|65.65|63.25|0
1618956000000|2021-04-20 22:00:00|65.57|63.17|65.87|63.47|66|63.6|65.44|63.04|0
1618956300000|2021-04-20 22:05:00|65.78|63.38|65.95|63.55|66.04|63.64|65.78|63.38|0
1618956600000|2021-04-20 22:10:00|66.04|63.64|66.04|63.64|66.12|63.72|65.95|63.55|0
1618956900000|2021-04-20 22:15:00|66.12|63.72|66.12|63.72|66.12|63.72|66.03|63.63|0
1618957200000|2021-04-20 22:20:00|66.2|63.8|65.95|63.55|66.2|63.8|65.95|63.55|0
1618957500000|2021-04-20 22:25:00|65.94|63.54|66.2|63.8|66.29|63.89|65.86|63.46|0
1618957800000|2021-04-20 22:30:00|66.29|63.89|66.11|63.71|66.37|63.97|65.86|63.46|0
1618958100000|2021-04-20 22:35:00|66.03|63.63|66.2|63.8|66.28|63.88|66.03|63.63|0
1618958400000|2021-04-20 22:40:00|66.28|63.88|66.45|64.05|66.45|64.05|66.2|63.8|0
1618958700000|2021-04-20 22:45:00|66.37|63.97|66.54|64.14|66.54|64.14|66.37|63.97|0
1618959000000|2021-04-20 22:50:00|66.62|64.22|66.62|64.22|66.62|64.22|66.54|64.14|0
1618959300000|2021-04-20 22:55:00|66.71|64.31|66.45|64.05|66.8|64.4|66.36|63.96|0
1618959600000|2021-04-20 23:00:00|66.53|64.13|66.27|63.87|66.53|64.13|66.02|63.62|0
1618959900000|2021-04-20 23:05:00|66.36|63.96|65.93|63.53|66.36|63.96|65.84|63.44|0
1618960200000|2021-04-20 23:10:00|66.01|63.61|66.1|63.7|66.1|63.7|65.75|63.35|0
1618960500000|2021-04-20 23:15:00|66.01|63.61|66.09|63.69|66.09|63.69|65.75|63.35|0
1618960800000|2021-04-20 23:20:00|65.92|63.52|66.09|63.69|66.18|63.78|65.92|63.52|0
1618961100000|2021-04-20 23:25:00|65.92|63.52|66.18|63.78|66.26|63.86|65.92|63.52|0
1618961400000|2021-04-20 23:30:00|66.09|63.69|65.32|62.92|66.17|63.77|65.32|62.92|0
1618961700000|2021-04-20 23:35:00|65.4|63|65.57|63.17|65.66|63.26|65.4|63|0
1618962000000|2021-04-20 23:40:00|65.48|63.08|66.26|63.86|66.34|63.94|65.48|63.08|0
1618962300000|2021-04-20 23:45:00|66.17|63.77|66.43|64.03|66.51|64.11|66.17|63.77|0
1618962600000|2021-04-20 23:50:00|66.34|63.94|65.91|63.51|66.43|64.03|65.74|63.34|0
1618962900000|2021-04-20 23:55:00|65.99|63.59|65.9|63.5|65.99|63.59|65.73|63.33|0
1618963200000|2021-04-21 00:00:00|66.08|63.68|65.64|63.24|66.25|63.85|65.22|62.82|0
1618963500000|2021-04-21 00:05:00|65.56|63.16|65.56|63.16|65.9|63.5|64.96|62.56|0
1618963800000|2021-04-21 00:10:00|65.64|63.24|66.07|63.67|66.16|63.76|65.56|63.16|0
1618964100000|2021-04-21 00:15:00|66.16|63.76|65.98|63.58|66.76|64.36|65.9|63.5|0
1618964400000|2021-04-21 00:20:00|66.15|63.75|66.15|63.75|66.41|64.01|65.89|63.49|0
1618964700000|2021-04-21 00:25:00|66.24|63.84|66.15|63.75|66.41|64.01|66.06|63.66|0
1618965000000|2021-04-21 00:30:00|66.24|63.84|66.49|64.09|66.67|64.27|66.06|63.66|0
1618965300000|2021-04-21 00:35:00|66.41|64.01|66.49|64.09|66.75|64.35|66.4|64|0
1618965600000|2021-04-21 00:40:00|66.58|64.18|66.66|64.26|66.84|64.44|66.4|64|0
1618965900000|2021-04-21 00:45:00|66.57|64.17|66.23|63.83|66.66|64.26|66.23|63.83|0
1618966200000|2021-04-21 00:50:00|66.05|63.65|66.31|63.91|66.57|64.17|66.05|63.65|0
1618966500000|2021-04-21 00:55:00|66.4|64|66.14|63.74|66.48|64.08|65.96|63.56|0
1618966800000|2021-04-21 01:00:00|66.22|63.82|65.7|63.3|66.31|63.91|65.45|63.05|0
1618967100000|2021-04-21 01:05:00|65.79|63.39|65.7|63.3|65.79|63.39|65.53|63.13|0
1618967400000|2021-04-21 01:10:00|65.62|63.22|65.27|62.87|65.62|63.22|65.02|62.62|0
1618967700000|2021-04-21 01:15:00|65.1|62.7|64.67|62.27|65.19|62.79|64.59|62.19|0
1618968000000|2021-04-21 01:20:00|64.59|62.19|64.93|62.53|65.01|62.61|64.59|62.19|0
1618968300000|2021-04-21 01:25:00|64.84|62.44|64.67|62.27|64.93|62.53|64.59|62.19|0
1618968600000|2021-04-21 01:30:00|64.5|62.1|65.09|62.69|65.26|62.86|64.42|62.02|0
1618968900000|2021-04-21 01:35:00|65.18|62.78|65.52|63.12|65.69|63.29|65.01|62.61|0
1618969200000|2021-04-21 01:40:00|65.6|63.2|65.17|62.77|65.6|63.2|64.92|62.52|0
1618969500000|2021-04-21 01:45:00|65.09|62.69|65.34|62.94|65.43|63.03|64.83|62.43|0
1618969800000|2021-04-21 01:50:00|65.51|63.11|65|62.6|65.51|63.11|64.91|62.51|0
1618970100000|2021-04-21 01:55:00|64.91|62.51|64.32|61.92|65|62.6|64.23|61.83|0
1618970400000|2021-04-21 02:00:00|64.23|61.83|63.48|61.08|64.23|61.83|62.81|60.41|0
1618970700000|2021-04-21 02:05:00|63.47|61.07|65.36|62.96|65.53|63.13|63.47|61.07|0
1618971000000|2021-04-21 02:10:00|65.27|62.87|65.44|63.04|65.53|63.13|65.19|62.79|0
1618971300000|2021-04-21 02:15:00|65.35|62.95|65.27|62.87|65.44|63.04|64.93|62.53|0
1618971600000|2021-04-21 02:20:00|65.1|62.7|64.76|62.36|65.18|62.78|64.67|62.27|0
1618971900000|2021-04-21 02:25:00|64.67|62.27|64.5|62.1|64.84|62.44|64.42|62.02|0
1618972200000|2021-04-21 02:30:00|64.54|62.14|64.84|62.44|64.92|62.52|64.5|62.1|0
1618972500000|2021-04-21 02:35:00|64.92|62.52|65.09|62.69|65.26|62.86|64.92|62.52|0
1618972800000|2021-04-21 02:40:00|65|62.6|64.75|62.35|65.09|62.69|64.58|62.18|0
1618973100000|2021-04-21 02:45:00|64.83|62.43|64.83|62.43|65|62.6|64.71|62.31|0
1618973400000|2021-04-21 02:50:00|64.92|62.52|65.34|62.94|65.51|63.11|64.83|62.43|0
1618973700000|2021-04-21 02:55:00|65.51|63.11|65.42|63.02|65.55|63.15|65.34|62.94|0
1618974000000|2021-04-21 03:00:00|65.33|62.93|65.93|63.53|65.93|63.53|65.33|62.93|0
1618974300000|2021-04-21 03:05:00|65.84|63.44|66.01|63.61|66.18|63.78|65.67|63.27|0
1618974600000|2021-04-21 03:10:00|65.92|63.52|66.09|63.69|66.35|63.95|65.84|63.44|0
1618974900000|2021-04-21 03:15:00|66.18|63.78|65.84|63.44|66.26|63.86|65.75|63.35|0
1618975200000|2021-04-21 03:20:00|65.92|63.52|65.75|63.35|65.92|63.52|65.66|63.26|0
1618975500000|2021-04-21 03:25:00|65.66|63.26|66|63.6|66.09|63.69|65.66|63.26|0
1618975800000|2021-04-21 03:30:00|66.09|63.69|65.91|63.51|66.17|63.77|65.74|63.34|0
1618976100000|2021-04-21 03:35:00|66|63.6|65.4|63|66|63.6|65.4|63|0
1618976400000|2021-04-21 03:40:00|65.49|63.09|65.31|62.91|65.49|63.09|64.89|62.49|0
1618976700000|2021-04-21 03:45:00|65.23|62.83|65.31|62.91|65.4|63|65.14|62.74|0
1618977000000|2021-04-21 03:50:00|65.4|63|65.34|62.94|65.48|63.08|64.58|62.18|0
1618977300000|2021-04-21 03:55:00|65.43|63.03|65.42|63.02|65.6|63.2|65.34|62.94|0
1618977600000|2021-04-21 04:00:00|65.51|63.11|65.59|63.19|65.59|63.19|65.34|62.94|0
1618977900000|2021-04-21 04:05:00|65.68|63.28|65.85|63.45|66.02|63.62|65.68|63.28|0
1618978200000|2021-04-21 04:10:00|65.76|63.36|65.84|63.44|65.93|63.53|65.76|63.36|0
1618978500000|2021-04-21 04:15:00|65.76|63.36|65.67|63.27|65.93|63.53|65.59|63.19|0
1618978800000|2021-04-21 04:20:00|65.76|63.36|65.58|63.18|65.76|63.36|65.5|63.1|0
1618979100000|2021-04-21 04:25:00|65.67|63.27|65.07|62.67|65.75|63.35|65.07|62.67|0
1618979400000|2021-04-21 04:30:00|64.99|62.59|65.15|62.75|65.5|63.1|64.99|62.59|0
1618979700000|2021-04-21 04:35:00|65.24|62.84|65.07|62.67|65.41|63.01|65.07|62.67|0
1618980000000|2021-04-21 04:40:00|65.02|62.62|65.15|62.75|65.41|63.01|64.81|62.41|0
1618980300000|2021-04-21 04:45:00|65.06|62.66|65.49|63.09|65.57|63.17|65.06|62.66|0
1618980600000|2021-04-21 04:50:00|65.4|63|65.57|63.17|65.66|63.26|65.4|63|0
1618980900000|2021-04-21 04:55:00|65.66|63.26|65.57|63.17|65.66|63.26|65.57|63.17|0
1618981200000|2021-04-21 05:00:00|65.65|63.25|65.14|62.74|65.83|63.43|65.06|62.66|0
1618981500000|2021-04-21 05:05:00|65.06|62.66|64.88|62.48|65.14|62.74|64.63|62.23|0
1618981800000|2021-04-21 05:10:00|64.72|62.32|64.12|61.72|64.8|62.4|64.12|61.72|0
1618982100000|2021-04-21 05:15:00|64.04|61.64|64.54|62.14|64.54|62.14|64.04|61.64|0
1618982400000|2021-04-21 05:20:00|64.63|62.23|64.88|62.48|64.96|62.56|64.54|62.14|0
1618982700000|2021-04-21 05:25:00|65.05|62.65|65.39|62.99|65.39|62.99|64.96|62.56|0
1618983000000|2021-04-21 05:30:00|65.47|63.07|65.47|63.07|65.64|63.24|65.13|62.73|0
1618983300000|2021-04-21 05:35:00|65.3|62.9|65.38|62.98|65.64|63.24|65.21|62.81|0
1618983600000|2021-04-21 05:40:00|65.47|63.07|65.38|62.98|65.55|63.15|65.04|62.64|0
1618983900000|2021-04-21 05:45:00|65.29|62.89|65.46|63.06|65.72|63.32|65.12|62.72|0
1618984200000|2021-04-21 05:50:00|65.38|62.98|65.46|63.06|65.63|63.23|65.38|62.98|0
1618984500000|2021-04-21 05:55:00|65.54|63.14|65.37|62.97|65.89|63.49|65.37|62.97|0
1618984800000|2021-04-21 06:00:00|65.46|63.06|66.31|63.91|66.4|64|65.03|62.63|0
1618985100000|2021-04-21 06:05:00|66.4|64|66.22|63.82|66.66|64.26|66.14|63.74|0
1618985400000|2021-04-21 06:10:00|66.14|63.74|66.48|64.08|66.57|64.17|65.79|63.39|0
1618985700000|2021-04-21 06:15:00|66.39|63.99|67.08|64.68|67.08|64.68|66.39|63.99|0
1618986000000|2021-04-21 06:20:00|67|64.6|66.99|64.59|67.34|64.94|66.91|64.51|0
1618986300000|2021-04-21 06:25:00|66.91|64.51|67.6|65.2|67.6|65.2|66.91|64.51|0
1618986600000|2021-04-21 06:30:00|67.69|65.29|67.6|65.2|67.86|65.46|67.51|65.11|0
1618986900000|2021-04-21 06:35:00|67.51|65.11|67.94|65.54|68.12|65.72|67.42|65.02|0
1618987200000|2021-04-21 06:40:00|67.99|65.59|68.21|65.81|68.47|66.07|67.94|65.54|0
1618987500000|2021-04-21 06:45:00|68.12|65.72|67.85|65.45|68.12|65.72|67.77|65.37|0
1618987800000|2021-04-21 06:50:00|67.77|65.37|67.68|65.28|67.77|65.37|67.59|65.19|0
1618988100000|2021-04-21 06:55:00|67.76|65.36|68.02|65.62|68.02|65.62|67.76|65.36|0
1618988400000|2021-04-21 07:00:00|67.85|65.45|65.88|63.48|68.45|66.05|65.75|63.35|0
1618988700000|2021-04-21 07:05:00|65.77|63.77|66.2|64.2|66.64|64.64|65.51|63.51|0
1618989000000|2021-04-21 07:10:00|66.11|64.11|66.2|64.2|66.72|64.72|65.85|63.85|0
1618989300000|2021-04-21 07:15:00|66.11|64.11|66.11|64.11|66.85|64.85|66.02|64.02|0
1618989600000|2021-04-21 07:20:00|66.02|64.02|66.63|64.63|66.98|64.98|66.02|64.02|0
1618989900000|2021-04-21 07:25:00|66.54|64.54|65.84|63.84|66.63|64.63|65.32|63.32|0
1618990200000|2021-04-21 07:30:00|66.01|64.01|65.93|63.93|66.19|64.19|65.49|63.49|0
1618990500000|2021-04-21 07:35:00|66.01|64.01|66.36|64.36|66.36|64.36|65.75|63.75|0
1618990800000|2021-04-21 07:40:00|66.45|64.45|66.62|64.62|66.71|64.71|66.01|64.01|0
1618991100000|2021-04-21 07:45:00|66.66|64.66|66.35|64.35|66.71|64.71|66.35|64.35|0
1618991400000|2021-04-21 07:50:00|66.44|64.44|66.53|64.53|66.79|64.79|66.35|64.35|0
1618991700000|2021-04-21 07:55:00|66.61|64.61|66.96|64.96|66.96|64.96|66.44|64.44|0
1618992000000|2021-04-21 08:00:00|66.88|64.88|66.61|64.61|66.88|64.88|66.44|64.44|0
1618992300000|2021-04-21 08:05:00|66.7|64.7|66.87|64.87|66.87|64.87|66.35|64.35|0
1618992600000|2021-04-21 08:10:00|66.78|64.78|66.69|64.69|66.78|64.78|66.34|64.34|0
1618992900000|2021-04-21 08:15:00|66.78|64.78|66.43|64.43|66.96|64.96|66.34|64.34|0
1618993200000|2021-04-21 08:20:00|66.52|64.52|66.08|64.08|66.78|64.78|66.08|64.08|0
1618993500000|2021-04-21 08:25:00|66.17|64.17|66.08|64.08|66.51|64.51|65.99|63.99|0
1618993800000|2021-04-21 08:30:00|65.99|63.99|65.81|63.81|66.08|64.08|65.73|63.73|0
1618994100000|2021-04-21 08:35:00|65.9|63.9|65.72|63.72|66.07|64.07|65.55|63.55|0
1618994400000|2021-04-21 08:40:00|65.81|63.81|65.12|63.12|65.9|63.9|65.03|63.03|0
1618994700000|2021-04-21 08:45:00|65.2|63.2|65.55|63.55|65.72|63.72|65.2|63.2|0
1618995000000|2021-04-21 08:50:00|65.46|63.46|65.11|63.11|65.89|63.89|65.03|63.03|0
1618995300000|2021-04-21 08:55:00|65.29|63.29|65.54|63.54|65.54|63.54|65.03|63.03|0
1618995600000|2021-04-21 09:00:00|65.46|63.46|65.54|63.54|65.89|63.89|65.45|63.45|0
1618995900000|2021-04-21 09:05:00|65.5|63.5|65.88|63.88|65.97|63.97|65.37|63.37|0
1618996200000|2021-04-21 09:10:00|65.8|63.8|65.62|63.62|65.97|63.97|65.45|63.45|0
1618996500000|2021-04-21 09:15:00|65.54|63.54|65.79|63.79|66.14|64.14|65.45|63.45|0
1618996800000|2021-04-21 09:20:00|65.88|63.88|66.14|64.14|66.23|64.23|65.88|63.88|0
1618997100000|2021-04-21 09:25:00|66.05|64.05|65.88|63.88|66.05|64.05|65.79|63.79|0
1618997400000|2021-04-21 09:30:00|65.79|63.79|65.27|63.27|65.88|63.88|65.18|63.18|0
1618997700000|2021-04-21 09:35:00|65.31|63.31|64.58|62.58|65.31|63.31|64.24|62.24|0
1618998000000|2021-04-21 09:40:00|64.53|62.53|64.92|62.92|64.92|62.92|64.23|62.23|0
1618998300000|2021-04-21 09:45:00|64.58|62.58|65|63|65|63|64.49|62.49|0
1618998600000|2021-04-21 09:50:00|65.09|63.09|65.17|63.17|65.43|63.43|65.09|63.09|0
1618998900000|2021-04-21 09:55:00|65.09|63.09|65.17|63.17|65.26|63.26|64.91|62.91|0
1618999200000|2021-04-21 10:00:00|65.26|63.26|64.91|62.91|65.26|63.26|64.83|62.83|0
1618999500000|2021-04-21 10:05:00|64.83|62.83|65.17|63.17|65.6|63.6|64.83|62.83|0
1618999800000|2021-04-21 10:10:00|65.25|63.25|65.17|63.17|65.34|63.34|64.91|62.91|0
1619000100000|2021-04-21 10:15:00|65.25|63.25|64.56|62.56|65.86|63.86|64.48|62.48|0
1619000400000|2021-04-21 10:20:00|64.48|62.48|64.47|62.47|64.73|62.73|64.39|62.39|0
1619000700000|2021-04-21 10:25:00|64.56|62.56|64.9|62.9|64.9|62.9|64.39|62.39|0
1619001000000|2021-04-21 10:30:00|64.81|62.81|65.07|63.07|65.5|63.5|64.81|62.81|0
1619001300000|2021-04-21 10:35:00|65.16|63.16|65.59|63.59|65.59|63.59|64.98|62.98|0
1619001600000|2021-04-21 10:40:00|65.5|63.5|65.32|63.32|65.59|63.59|64.98|62.98|0
1619001900000|2021-04-21 10:45:00|65.41|63.41|66.1|64.1|66.1|64.1|65.24|63.24|0
1619002200000|2021-04-21 10:50:00|66.19|64.19|66.62|64.62|66.89|64.89|66.19|64.19|0
1619002500000|2021-04-21 10:55:00|66.58|64.58|67.41|65.41|67.5|65.5|66.54|64.54|0
1619002800000|2021-04-21 11:00:00|67.5|65.5|66.97|64.97|67.59|65.59|66.71|64.71|0
1619003100000|2021-04-21 11:05:00|66.88|64.88|66.09|64.09|66.97|64.97|66.09|64.09|0
1619003400000|2021-04-21 11:10:00|66.18|64.18|66|64|66.18|64.18|65.92|63.92|0
1619003700000|2021-04-21 11:15:00|66.09|64.09|66.35|64.35|66.35|64.35|65.92|63.92|0
1619004000000|2021-04-21 11:20:00|66.26|64.26|65.26|63.26|66.35|64.35|65.26|63.26|0
1619004300000|2021-04-21 11:25:00|65.35|63.35|64.83|62.83|65.35|63.35|64.83|62.83|0
1619004600000|2021-04-21 11:30:00|64.91|62.91|65.08|63.08|65.26|63.26|64.83|62.83|0
1619004900000|2021-04-21 11:35:00|65|63|64.82|62.82|65|63|64.82|62.82|0
1619005200000|2021-04-21 11:40:00|64.91|62.91|64.82|62.82|65.08|63.08|64.82|62.82|0
1619005500000|2021-04-21 11:45:00|64.91|62.91|64.39|62.39|64.91|62.91|64.39|62.39|0
1619005800000|2021-04-21 11:50:00|64.3|62.3|64.56|62.56|64.56|62.56|64.13|62.13|0
1619006100000|2021-04-21 11:55:00|64.39|62.39|64.47|62.47|64.64|62.64|64.39|62.39|0
1619006400000|2021-04-21 12:00:00|64.51|62.51|64.12|62.12|64.64|62.64|63.87|61.87|0
1619006700000|2021-04-21 12:05:00|64.21|62.21|63.87|61.87|64.38|62.38|63.87|61.87|0
1619007000000|2021-04-21 12:10:00|63.78|61.78|64.03|62.03|64.04|62.04|63.69|61.69|0
1619007300000|2021-04-21 12:15:00|64.12|62.12|63.44|61.44|64.12|62.12|63.35|61.35|0
1619007600000|2021-04-21 12:20:00|63.35|61.35|62.84|60.84|63.35|61.35|62.59|60.59|0
1619007900000|2021-04-21 12:25:00|62.76|60.76|62.59|60.59|62.76|60.76|62.42|60.42|0
1619008200000|2021-04-21 12:30:00|62.67|60.67|62|60|62.84|60.84|61.75|59.75|0
1619008500000|2021-04-21 12:35:00|61.91|59.91|61.16|59.16|62.16|60.16|61|59|0
1619008800000|2021-04-21 12:40:00|61.24|59.24|61.91|59.91|61.99|59.99|61.24|59.24|0
1619009100000|2021-04-21 12:45:00|61.82|59.82|62.41|60.41|62.49|60.49|61.82|59.82|0
1619009400000|2021-04-21 12:50:00|62.32|60.32|61.99|59.99|62.41|60.41|61.99|59.99|0
1619009700000|2021-04-21 12:55:00|62.07|60.07|62.32|60.32|62.41|60.41|61.99|59.99|0
1619010000000|2021-04-21 13:00:00|62.24|60.24|62.4|60.4|62.66|60.66|62.24|60.24|0
1619010300000|2021-04-21 13:05:00|62.49|60.49|62.4|60.4|62.49|60.49|62.23|60.23|0
1619010600000|2021-04-21 13:10:00|62.32|60.32|62.31|60.31|62.32|60.32|61.81|59.81|0
1619010900000|2021-04-21 13:15:00|62.4|60.4|62.06|60.06|62.73|60.73|62.06|60.06|0
1619011200000|2021-04-21 13:20:00|61.89|59.89|62.06|60.06|62.48|60.48|61.81|59.81|0
1619011500000|2021-04-21 13:25:00|62.14|60.14|62.64|60.64|62.73|60.73|62.06|60.06|0
1619011800000|2021-04-21 13:30:00|62.22|60.22|63.61|61.61|64.12|62.12|61.82|59.82|0
1619012100000|2021-04-21 13:35:00|63.69|61.69|64.11|62.11|64.8|62.8|63.27|61.27|0
1619012400000|2021-04-21 13:40:00|63.86|61.86|65.48|63.48|65.66|63.66|63.52|61.52|0
1619012700000|2021-04-21 13:45:00|65.57|63.57|67.93|65.93|68.46|66.46|65.4|63.4|0
1619013000000|2021-04-21 13:50:00|68.02|66.02|68.46|66.46|69.17|67.17|68.02|66.02|0
1619013300000|2021-04-21 13:55:00|68.55|66.55|70.34|68.34|70.34|68.34|68.46|66.46|0
1619013600000|2021-04-21 14:00:00|70.43|68.43|69.8|67.8|70.7|68.7|69.8|67.8|0
1619013900000|2021-04-21 14:05:00|69.89|67.89|69.61|67.61|70.06|68.06|69.08|67.08|0
1619014200000|2021-04-21 14:10:00|69.52|67.52|69.34|67.34|70.24|68.24|69.25|67.25|0
1619014500000|2021-04-21 14:15:00|69.52|67.52|69.88|67.88|70.6|68.6|68.89|66.89|0
1619014800000|2021-04-21 14:20:00|69.7|67.7|71.61|69.61|71.61|69.61|69.16|67.16|0
1619015100000|2021-04-21 14:25:00|71.7|69.7|71.67|69.67|72.81|70.81|71.4|69.4|0
1619015400000|2021-04-21 14:30:00|71.58|69.58|69.45|67.45|71.77|69.77|69.18|67.18|0
1619015700000|2021-04-21 14:35:00|69.54|67.54|69.36|67.36|70.55|68.55|69.27|67.27|0
1619016000000|2021-04-21 14:40:00|69.54|67.54|70.09|68.09|70.27|68.27|69.45|67.45|0
1619016300000|2021-04-21 14:45:00|70.36|68.36|68.15|66.15|71.45|69.45|67.61|65.61|0
1619016600000|2021-04-21 14:50:00|67.88|65.88|67.43|65.43|68.24|66.24|67.25|65.25|0
1619016900000|2021-04-21 14:55:00|67.34|65.34|68.06|66.06|68.06|66.06|66.89|64.89|0
1619017200000|2021-04-21 15:00:00|68.15|66.15|69.15|67.15|69.52|67.52|67.61|65.61|0
1619017500000|2021-04-21 15:05:00|69.06|67.06|68.78|66.78|69.24|67.24|68.51|66.51|0
1619017800000|2021-04-21 15:10:00|68.69|66.69|69.7|67.7|70.06|68.06|68.6|66.6|0
1619018100000|2021-04-21 15:15:00|69.51|67.51|69.6|67.6|69.97|67.97|69.51|67.51|0
1619018400000|2021-04-21 15:20:00|69.69|67.69|69.14|67.14|69.78|67.78|68.96|66.96|0
1619018700000|2021-04-21 15:25:00|69.23|67.23|69.78|67.78|69.78|67.78|69.05|67.05|0
1619019000000|2021-04-21 15:30:00|69.6|67.6|70.61|68.61|70.61|68.61|69.6|67.6|0
1619019300000|2021-04-21 15:35:00|70.52|68.52|70.33|68.33|70.52|68.52|69.87|67.87|0
1619019600000|2021-04-21 15:40:00|70.42|68.42|70.88|68.88|70.89|68.89|70.24|68.24|0
1619019900000|2021-04-21 15:45:00|70.98|68.98|70.88|68.88|70.98|68.98|70.51|68.51|0
1619020200000|2021-04-21 15:50:00|70.79|68.79|71.16|69.16|71.25|69.25|70.7|68.7|0
1619020500000|2021-04-21 15:55:00|71.25|69.25|72.19|70.19|72.29|70.29|71.25|69.25|0
1619020800000|2021-04-21 16:00:00|72.28|70.28|72.09|70.09|72.28|70.28|71.72|69.72|0
1619021100000|2021-04-21 16:05:00|72|70|71.9|69.9|72.09|70.09|71.44|69.44|0
1619021400000|2021-04-21 16:10:00|71.81|69.81|71.62|69.62|71.81|69.81|71.53|69.53|0
1619021700000|2021-04-21 16:15:00|71.53|69.53|71.99|69.99|71.99|69.99|71.43|69.43|0
1619022000000|2021-04-21 16:20:00|71.9|69.9|71.61|69.61|71.9|69.9|71.52|69.52|0
1619022300000|2021-04-21 16:25:00|71.52|69.52|70.77|68.77|71.61|69.61|70.77|68.77|0
1619022600000|2021-04-21 16:30:00|70.87|68.87|70.58|68.58|71.24|69.24|70.58|68.58|0
1619022900000|2021-04-21 16:35:00|70.77|68.77|70.95|68.95|71.05|69.05|70.68|68.68|0
1619023200000|2021-04-21 16:40:00|71.05|69.05|71.05|69.05|71.33|69.33|70.86|68.86|0
1619023500000|2021-04-21 16:45:00|70.95|68.95|70.58|68.58|71.32|69.32|70.49|68.49|0
1619023800000|2021-04-21 16:50:00|70.49|68.49|70.67|68.67|70.95|68.95|70.39|68.39|0
1619024100000|2021-04-21 16:55:00|70.58|68.58|70.48|68.48|70.85|68.85|70.2|68.2|0
1619024400000|2021-04-21 17:00:00|70.57|68.57|70.94|68.94|71.13|69.13|70.48|68.48|0
1619024700000|2021-04-21 17:05:00|71.04|69.04|71.6|69.6|71.6|69.6|70.57|68.57|0
1619025000000|2021-04-21 17:10:00|71.69|69.69|71.69|69.69|71.88|69.88|71.31|69.31|0
1619025300000|2021-04-21 17:15:00|71.59|69.59|72.06|70.06|72.15|70.15|71.41|69.41|0
1619025600000|2021-04-21 17:20:00|72.15|70.15|72.15|70.15|72.25|70.25|71.87|69.87|0
1619025900000|2021-04-21 17:25:00|72.06|70.06|71.49|69.49|72.06|70.06|71.4|69.4|0
1619026200000|2021-04-21 17:30:00|71.59|69.59|71.96|69.96|72.24|70.24|71.49|69.49|0
1619026500000|2021-04-21 17:35:00|71.87|69.87|71.86|69.86|72.05|70.05|71.58|69.58|0
1619026800000|2021-04-21 17:40:00|71.77|69.77|71.77|69.77|72.05|70.05|71.77|69.77|0
1619027100000|2021-04-21 17:45:00|71.86|69.86|71.67|69.67|71.96|69.96|71.67|69.67|0
1619027400000|2021-04-21 17:50:00|71.58|69.58|71.95|69.95|72.05|70.05|71.58|69.58|0
1619027700000|2021-04-21 17:55:00|72.05|70.05|72.14|70.14|72.23|70.23|71.95|69.95|0
1619028000000|2021-04-21 18:00:00|72.23|70.23|72.89|70.89|73.18|71.18|72.23|70.23|0
1619028300000|2021-04-21 18:05:00|72.8|70.8|71.53|69.53|73.18|71.18|71.53|69.53|0
1619028600000|2021-04-21 18:10:00|71.43|69.43|71.72|69.72|71.81|69.81|71.25|69.25|0
1619028900000|2021-04-21 18:15:00|71.81|69.81|71.43|69.43|72|70|71.43|69.43|0
1619029200000|2021-04-21 18:20:00|71.52|69.52|70.58|68.58|71.52|69.52|70.58|68.58|0
1619029500000|2021-04-21 18:25:00|70.49|68.49|70.86|68.86|71.24|69.24|70.49|68.49|0
1619029800000|2021-04-21 18:30:00|70.77|68.77|71.42|69.42|71.61|69.61|70.77|68.77|0
1619030100000|2021-04-21 18:35:00|71.33|69.33|71.42|69.42|71.71|69.71|71.33|69.33|0
1619030400000|2021-04-21 18:40:00|71.33|69.33|70.48|68.48|71.52|69.52|70.39|68.39|0
1619030700000|2021-04-21 18:45:00|70.57|68.57|70.48|68.48|70.85|68.85|70.2|68.2|0
1619031000000|2021-04-21 18:50:00|70.57|68.57|70.94|68.94|70.94|68.94|70.48|68.48|0
1619031300000|2021-04-21 18:55:00|71.04|69.04|71.15|69.15|71.91|69.91|70.48|68.48|0
1619031600000|2021-04-21 19:00:00|71.3|69.3|71.2|69.2|71.58|69.58|71.01|69.01|0
1619031900000|2021-04-21 19:05:00|71.3|69.3|71.11|69.11|71.39|69.39|70.92|68.92|0
1619032200000|2021-04-21 19:10:00|71.01|69.01|72.05|70.05|72.24|70.24|71.01|69.01|0
1619032500000|2021-04-21 19:15:00|71.95|69.95|72.14|70.14|72.14|70.14|71.38|69.38|0
1619032800000|2021-04-21 19:20:00|72.04|70.04|71.77|69.77|72.34|70.34|71.58|69.58|0
1619033100000|2021-04-21 19:25:00|71.86|69.86|71.57|69.57|71.86|69.86|71.57|69.57|0
1619033400000|2021-04-21 19:30:00|71.67|69.67|74.06|72.06|74.06|72.06|71.67|69.67|0
1619033700000|2021-04-21 19:35:00|73.96|71.96|73.96|71.96|74.74|72.74|73.96|71.96|0
1619034000000|2021-04-21 19:40:00|74.15|72.15|74.54|72.54|74.64|72.64|73.77|71.77|0
1619034300000|2021-04-21 19:45:00|74.64|72.64|75.32|73.32|75.61|73.61|74.54|72.54|0
1619034600000|2021-04-21 19:50:00|75.71|73.71|75.32|73.32|75.81|73.81|74.25|72.25|0
1619034900000|2021-04-21 19:55:00|75.22|73.22|75.12|73.12|75.61|73.61|74.53|72.53|0
1619035200000|2021-04-21 20:00:00|74.92|72.92|73.89|71.89|74.92|72.92|73.28|71.28|0
1619035500000|2021-04-21 20:05:00|73.79|71.79|73.41|71.41|74.18|72.18|73.31|71.31|0
1619035800000|2021-04-21 20:10:00|73.31|71.31|73.45|71.45|73.7|71.7|73.22|71.22|0
1619036100000|2021-04-21 20:15:00|73.91|71.51|74.51|72.11|74.75|72.35|73.91|71.51|0
1619036400000|2021-04-21 20:20:00|74.56|72.16|74.67|72.27|74.67|72.27|74.55|72.15|0
1619036700000|2021-04-21 20:25:00|74.64|72.24|74.66|72.26|74.76|72.36|74.64|72.24|0
1619037000000|2021-04-21 20:30:00|74.7|72.3|74.41|72.01|74.89|72.49|74.22|71.82|0
1619037300000|2021-04-21 20:35:00|74.51|72.11|74.51|72.11|74.7|72.3|74.41|72.01|0
1619037600000|2021-04-21 20:40:00|74.41|72.01|74.5|72.1|74.6|72.2|74.41|72.01|0
1619037900000|2021-04-21 20:45:00|74.41|72.01|74.12|71.72|74.6|72.2|73.93|71.53|0
1619038200000|2021-04-21 20:50:00|74.02|71.62|74.4|72|74.5|72.1|74.02|71.62|0
1619038500000|2021-04-21 20:55:00|74.31|71.91|74.11|71.71|74.5|72.1|74.11|71.71|0
1619038800000|2021-04-21 21:00:00|74.27|71.87|74.34|71.94|74.36|71.96|74.23|71.83|0
1619039100000|2021-04-21 21:05:00|74.36|71.96|74.3|71.9|74.36|71.96|74.15|71.75|0
1619039400000|2021-04-21 21:10:00|74.15|71.75|74.24|71.84|74.31|71.91|74.15|71.75|0
1619039700000|2021-04-21 21:15:00|74.3|71.9|74.45|72.05|74.45|72.05|74.3|71.9|0
1619040000000|2021-04-21 21:20:00|74.36|71.96|74.25|71.85|74.47|72.07|74.25|71.85|0
1619040300000|2021-04-21 21:25:00|74.36|71.96|74.03|71.63|74.36|71.96|73.95|71.55|0
1619040600000|2021-04-21 21:30:00|74|71.6|74|71.6|74|71.6|74|71.6|0
1619040900000|2021-04-21 21:35:00|74.17|71.77|74.12|71.72|74.17|71.77|74.05|71.65|0
1619041200000|2021-04-21 21:40:00|74.08|71.68|74.13|71.73|74.13|71.73|74.08|71.68|0
1619041500000|2021-04-21 21:45:00|74.1|71.7|74.1|71.7|74.1|71.7|74.1|71.7|0
1619041800000|2021-04-21 21:50:00|74.12|71.72|74.12|71.72|74.12|71.72|74.12|71.72|0
1619042100000|2021-04-21 21:55:00|74.16|71.76|74.17|71.77|74.32|71.92|74.08|71.68|0
1619042400000|2021-04-21 22:00:00|74.37|71.97|74.71|72.31|74.71|72.31|74.28|71.88|0
1619042700000|2021-04-21 22:05:00|74.61|72.21|74.42|72.02|74.61|72.21|74.23|71.83|0
1619043000000|2021-04-21 22:10:00|74.52|72.12|74.42|72.02|74.61|72.21|74.42|72.02|0
1619043300000|2021-04-21 22:15:00|74.32|71.92|74.32|71.92|74.51|72.11|74.32|71.92|0
1619043600000|2021-04-21 22:20:00|74.41|72.01|74.22|71.82|74.41|72.01|74.13|71.73|0
1619043900000|2021-04-21 22:25:00|74.32|71.92|74.12|71.72|74.41|72.01|74.12|71.72|0
1619044200000|2021-04-21 22:30:00|74.03|71.63|74.12|71.72|74.12|71.72|73.93|71.53|0
1619044500000|2021-04-21 22:35:00|74.03|71.63|73.74|71.34|74.12|71.72|73.69|71.29|0
1619044800000|2021-04-21 22:40:00|73.64|71.24|73.45|71.05|73.64|71.24|73.35|70.95|0
1619045100000|2021-04-21 22:45:00|73.54|71.14|73.35|70.95|73.54|71.14|73.35|70.95|0
1619045400000|2021-04-21 22:50:00|73.45|71.05|73.44|71.04|73.54|71.14|73.26|70.86|0
1619045700000|2021-04-21 22:55:00|73.35|70.95|73.63|71.23|73.73|71.33|73.35|70.95|0
1619046000000|2021-04-21 23:00:00|73.73|71.33|73.54|71.14|73.73|71.33|73.54|71.14|0
1619046300000|2021-04-21 23:05:00|73.63|71.23|73.63|71.23|73.63|71.23|73.34|70.94|0
1619046600000|2021-04-21 23:10:00|73.72|71.32|74.01|71.61|74.1|71.7|73.72|71.32|0
1619046900000|2021-04-21 23:15:00|73.91|71.51|74.01|71.61|74.29|71.89|73.91|71.51|0
1619047200000|2021-04-21 23:20:00|73.91|71.51|73.81|71.41|74.1|71.7|73.81|71.41|0
1619047500000|2021-04-21 23:25:00|73.62|71.22|73.52|71.12|73.62|71.22|73.34|70.94|0
1619047800000|2021-04-21 23:30:00|73.62|71.22|73.62|71.22|73.62|71.22|73.33|70.93|0
1619048100000|2021-04-21 23:35:00|73.52|71.12|73.43|71.03|73.52|71.12|73.33|70.93|0
1619048400000|2021-04-21 23:40:00|73.24|70.84|73.14|70.74|73.33|70.93|72.95|70.55|0
1619048700000|2021-04-21 23:45:00|73.18|70.78|73.14|70.74|73.33|70.93|73.14|70.74|0
1619049000000|2021-04-21 23:50:00|73.23|70.83|73.32|70.92|73.61|71.21|73.23|70.83|0
1619049300000|2021-04-21 23:55:00|73.42|71.02|73.23|70.83|73.42|71.02|73.13|70.73|0
1619049600000|2021-04-22 00:00:00|73.32|70.92|73.03|70.63|73.32|70.92|72.94|70.54|0
1619049900000|2021-04-22 00:05:00|72.94|70.54|72.94|70.54|73.41|71.01|72.66|70.26|0
1619050200000|2021-04-22 00:10:00|73.03|70.63|73.13|70.73|73.22|70.82|72.84|70.44|0
1619050500000|2021-04-22 00:15:00|73.03|70.63|73.03|70.63|73.22|70.82|72.93|70.53|0
1619050800000|2021-04-22 00:20:00|72.93|70.53|73.5|71.1|73.5|71.1|72.93|70.53|0
1619051100000|2021-04-22 00:25:00|73.41|71.01|73.31|70.91|73.5|71.1|73.31|70.91|0
1619051400000|2021-04-22 00:30:00|73.4|71|73.21|70.81|73.59|71.19|73.21|70.81|0
1619051700000|2021-04-22 00:35:00|73.31|70.91|73.3|70.9|73.59|71.19|73.21|70.81|0
1619052000000|2021-04-22 00:40:00|73.4|71|73.3|70.9|73.4|71|73.21|70.81|0
1619052300000|2021-04-22 00:45:00|73.21|70.81|74.06|71.66|74.16|71.76|73.21|70.81|0
1619052600000|2021-04-22 00:50:00|73.97|71.57|73.58|71.18|74.06|71.66|73.49|71.09|0
1619052900000|2021-04-22 00:55:00|73.49|71.09|73.58|71.18|73.58|71.18|73.39|70.99|0
1619053200000|2021-04-22 01:00:00|73.49|71.09|73.39|70.99|73.77|71.37|73.2|70.8|0
1619053500000|2021-04-22 01:05:00|73.48|71.08|74.63|72.23|74.63|72.23|73.48|71.08|0
1619053800000|2021-04-22 01:10:00|74.72|72.32|74.53|72.13|75.21|72.81|74.53|72.13|0
1619054100000|2021-04-22 01:15:00|74.63|72.23|73.19|70.79|74.72|72.32|73.19|70.79|0
1619054400000|2021-04-22 01:20:00|73.1|70.7|73.47|71.07|73.67|71.27|73.1|70.7|0
1619054700000|2021-04-22 01:25:00|73.57|71.17|73.66|71.26|73.66|71.26|73.19|70.79|0
1619055000000|2021-04-22 01:30:00|73.76|71.36|73.66|71.26|74.04|71.64|73.47|71.07|0
1619055300000|2021-04-22 01:35:00|73.57|71.17|73.85|71.45|74.04|71.64|73.37|70.97|0
1619055600000|2021-04-22 01:40:00|73.89|71.49|73.85|71.45|73.89|71.49|73.37|70.97|0
1619055900000|2021-04-22 01:45:00|73.75|71.35|74.23|71.83|74.32|71.92|73.47|71.07|0
1619056200000|2021-04-22 01:50:00|74.13|71.73|73.46|71.06|74.13|71.73|73.37|70.97|0
1619056500000|2021-04-22 01:55:00|73.56|71.16|73.36|70.96|73.65|71.25|72.99|70.59|0
1619056800000|2021-04-22 02:00:00|73.46|71.06|73.84|71.44|73.84|71.44|73.36|70.96|0
1619057100000|2021-04-22 02:05:00|73.93|71.53|74.12|71.72|74.22|71.82|73.88|71.48|0
1619057400000|2021-04-22 02:10:00|74.03|71.63|74.5|72.1|74.7|72.3|74.03|71.63|0
1619057700000|2021-04-22 02:15:00|74.41|72.01|74.6|72.2|74.7|72.3|74.31|71.91|0
1619058000000|2021-04-22 02:20:00|74.69|72.29|74.64|72.24|74.89|72.49|74.6|72.2|0
1619058300000|2021-04-22 02:25:00|74.69|72.29|75.27|72.87|75.27|72.87|74.59|72.19|0
1619058600000|2021-04-22 02:30:00|75.17|72.77|75.46|73.06|75.95|73.55|75.17|72.77|0
1619058900000|2021-04-22 02:35:00|75.56|73.16|74.88|72.48|75.56|73.16|74.78|72.38|0
1619059200000|2021-04-22 02:40:00|74.97|72.57|74.97|72.57|75.26|72.86|74.88|72.48|0
1619059500000|2021-04-22 02:45:00|75.07|72.67|75.07|72.67|75.07|72.67|74.87|72.47|0
1619059800000|2021-04-22 02:50:00|75.16|72.76|74.97|72.57|75.26|72.86|74.78|72.38|0
1619060100000|2021-04-22 02:55:00|74.87|72.47|75.06|72.66|75.06|72.66|74.68|72.28|0
1619060400000|2021-04-22 03:00:00|74.97|72.57|75.35|72.95|75.35|72.95|74.97|72.57|0
1619060700000|2021-04-22 03:05:00|75.25|72.85|75.54|73.14|75.54|73.14|75.16|72.76|0
1619061000000|2021-04-22 03:10:00|75.44|73.04|75.44|73.04|75.73|73.33|75.39|72.99|0
1619061300000|2021-04-22 03:15:00|75.39|72.99|75.44|73.04|75.63|73.23|75.39|72.99|0
1619061600000|2021-04-22 03:20:00|75.34|72.94|75.24|72.84|75.39|72.99|75.05|72.65|0
1619061900000|2021-04-22 03:25:00|75.15|72.75|75.15|72.75|75.24|72.84|75.05|72.65|0
1619062200000|2021-04-22 03:30:00|75.05|72.65|74.66|72.26|75.05|72.65|74.47|72.07|0
1619062500000|2021-04-22 03:35:00|74.56|72.16|74.75|72.35|75.04|72.64|74.56|72.16|0
1619062800000|2021-04-22 03:40:00|74.66|72.26|74.56|72.16|74.85|72.45|74.46|72.06|0
1619063100000|2021-04-22 03:45:00|74.46|72.06|74.56|72.16|74.56|72.16|74.37|71.97|0
1619063400000|2021-04-22 03:50:00|74.65|72.25|74.75|72.35|74.85|72.45|74.56|72.16|0
1619063700000|2021-04-22 03:55:00|74.56|72.16|74.75|72.35|74.84|72.44|74.55|72.15|0
1619064000000|2021-04-22 04:00:00|74.84|72.44|74.84|72.44|75.03|72.63|74.74|72.34|0
1619064300000|2021-04-22 04:05:00|74.79|72.39|74.74|72.34|74.84|72.44|74.65|72.25|0
1619064600000|2021-04-22 04:10:00|74.79|72.39|74.36|71.96|74.79|72.39|74.36|71.96|0
1619064900000|2021-04-22 04:15:00|74.45|72.05|74.45|72.05|74.64|72.24|74.26|71.86|0
1619065200000|2021-04-22 04:20:00|74.54|72.14|74.74|72.34|74.83|72.43|74.54|72.14|0
1619065500000|2021-04-22 04:25:00|74.69|72.29|74.64|72.24|74.93|72.53|74.54|72.14|0
1619065800000|2021-04-22 04:30:00|74.54|72.14|74.63|72.23|74.92|72.52|74.54|72.14|0
1619066100000|2021-04-22 04:35:00|74.73|72.33|74.34|71.94|74.73|72.33|74.15|71.75|0
1619066400000|2021-04-22 04:40:00|74.44|72.04|75.02|72.62|75.02|72.62|74.34|71.94|0
1619066700000|2021-04-22 04:45:00|74.92|72.52|75.01|72.61|75.21|72.81|74.92|72.52|0
1619067000000|2021-04-22 04:50:00|75.11|72.71|75.4|73|75.59|73.19|75.11|72.71|0
1619067300000|2021-04-22 04:55:00|75.3|72.9|75.78|73.38|75.78|73.38|75.3|72.9|0
1619067600000|2021-04-22 05:00:00|75.83|73.43|75.2|72.8|75.88|73.48|74.91|72.51|0
1619067900000|2021-04-22 05:05:00|75.1|72.7|75.29|72.89|75.39|72.99|74.91|72.51|0
1619068200000|2021-04-22 05:10:00|75.2|72.8|75|72.6|75.29|72.89|74.81|72.41|0
1619068500000|2021-04-22 05:15:00|74.91|72.51|75.58|73.18|75.68|73.28|74.91|72.51|0
1619068800000|2021-04-22 05:20:00|75.48|73.08|75.38|72.98|75.68|73.28|75.29|72.89|0
1619069100000|2021-04-22 05:25:00|75.29|72.89|75.67|73.27|75.67|73.27|75.09|72.69|0
1619069400000|2021-04-22 05:30:00|75.58|73.18|75.38|72.98|75.77|73.37|75.28|72.88|0
1619069700000|2021-04-22 05:35:00|75.48|73.08|73.94|71.54|75.48|73.08|73.55|71.15|0
1619070000000|2021-04-22 05:40:00|74.03|71.63|74.03|71.63|74.13|71.73|73.74|71.34|0
1619070300000|2021-04-22 05:45:00|73.98|71.58|73.93|71.53|74.03|71.63|73.55|71.15|0
1619070600000|2021-04-22 05:50:00|74.03|71.63|74.51|72.11|74.8|72.4|74.03|71.63|0
1619070900000|2021-04-22 05:55:00|74.61|72.21|74.8|72.4|74.9|72.5|74.31|71.91|0
1619071200000|2021-04-22 06:00:00|74.9|72.5|76.17|73.77|76.17|73.77|74.7|72.3|0
1619071500000|2021-04-22 06:05:00|76.07|73.67|75.38|72.98|76.07|73.67|75.28|72.88|0
1619071800000|2021-04-22 06:10:00|75.28|72.88|74.89|72.49|75.38|72.98|74.6|72.2|0
1619072100000|2021-04-22 06:15:00|74.69|72.29|74.98|72.58|74.99|72.59|74.6|72.2|0
1619072400000|2021-04-22 06:20:00|74.89|72.49|74.88|72.48|74.98|72.58|74.74|72.34|0
1619072700000|2021-04-22 06:25:00|74.79|72.39|75.08|72.68|75.08|72.68|74.79|72.39|0
1619073000000|2021-04-22 06:30:00|74.98|72.58|75.17|72.77|75.17|72.77|74.88|72.48|0
1619073300000|2021-04-22 06:35:00|75.08|72.68|74.88|72.48|75.17|72.77|74.78|72.38|0
1619073600000|2021-04-22 06:40:00|74.78|72.38|74.49|72.09|74.78|72.38|74.2|71.8|0
1619073900000|2021-04-22 06:45:00|74.58|72.18|74.49|72.09|74.68|72.28|74.29|71.89|0
1619074200000|2021-04-22 06:50:00|74.58|72.18|74.68|72.28|74.78|72.38|74.49|72.09|0
1619074500000|2021-04-22 06:55:00|74.58|72.18|74.29|71.89|74.58|72.18|74.29|71.89|0
1619074800000|2021-04-22 07:00:00|74.38|71.98|74.67|72.27|74.77|72.37|73.99|71.59|0
1619075100000|2021-04-22 07:05:00|74.57|72.57|74.95|72.95|75.25|73.25|74.57|72.57|0
1619075400000|2021-04-22 07:10:00|75.05|73.05|74.85|72.85|75.15|73.15|74.66|72.66|0
1619075700000|2021-04-22 07:15:00|74.95|72.95|75.05|73.05|75.34|73.34|74.46|72.46|0
1619076000000|2021-04-22 07:20:00|74.95|72.95|75.24|73.24|75.24|73.24|74.85|72.85|0
1619076300000|2021-04-22 07:25:00|75.34|73.34|75.14|73.14|75.53|73.53|75.14|73.14|0
1619076600000|2021-04-22 07:30:00|75.24|73.24|74.65|72.65|75.53|73.53|74.55|72.55|0
1619076900000|2021-04-22 07:35:00|74.75|72.75|74.65|72.65|74.94|72.94|74.26|72.26|0
1619077200000|2021-04-22 07:40:00|74.55|72.55|74.65|72.65|74.65|72.65|74.45|72.45|0
1619077500000|2021-04-22 07:45:00|74.74|72.74|74.26|72.26|74.84|72.84|74.26|72.26|0
1619077800000|2021-04-22 07:50:00|74.35|72.35|74.45|72.45|74.54|72.54|74.25|72.25|0
1619078100000|2021-04-22 07:55:00|74.54|72.54|73.86|71.86|74.64|72.64|73.77|71.77|0
1619078400000|2021-04-22 08:00:00|73.77|71.77|73.96|71.96|73.96|71.96|73.48|71.48|0
1619078700000|2021-04-22 08:05:00|73.86|71.86|74.25|72.25|74.34|72.34|73.77|71.77|0
1619079000000|2021-04-22 08:10:00|74.15|72.15|74.53|72.53|74.83|72.83|74|72|0
1619079300000|2021-04-22 08:15:00|74.44|72.44|74.34|72.34|74.44|72.44|74.05|72.05|0
1619079600000|2021-04-22 08:20:00|74.29|72.29|74.53|72.53|74.63|72.63|73.85|71.85|0
1619079900000|2021-04-22 08:25:00|74.43|72.43|74.53|72.53|74.53|72.53|74.14|72.14|0
1619080200000|2021-04-22 08:30:00|74.63|72.63|74.72|72.72|75.11|73.11|74.62|72.62|0
1619080500000|2021-04-22 08:35:00|74.82|72.82|75.21|73.21|75.21|73.21|74.72|72.72|0
1619080800000|2021-04-22 08:40:00|75.3|73.3|74.52|72.52|75.4|73.4|74.52|72.52|0
1619081100000|2021-04-22 08:45:00|74.62|72.62|74.04|72.04|74.62|72.62|74.04|72.04|0
1619081400000|2021-04-22 08:50:00|74.13|72.13|73.65|71.65|74.13|72.13|73.55|71.55|0
1619081700000|2021-04-22 08:55:00|73.74|71.74|74.56|72.56|74.75|72.75|73.74|71.74|0
1619082000000|2021-04-22 09:00:00|74.65|72.65|74.27|72.27|74.85|72.85|74.27|72.27|0
1619082300000|2021-04-22 09:05:00|74.17|72.17|74.65|72.65|74.84|72.84|74.17|72.17|0
1619082600000|2021-04-22 09:10:00|74.55|72.55|74.74|72.74|74.94|72.94|74.55|72.55|0
1619082900000|2021-04-22 09:15:00|74.84|72.84|74.84|72.84|75.23|73.23|74.79|72.79|0
1619083200000|2021-04-22 09:20:00|74.93|72.93|74.26|72.26|74.93|72.93|73.88|71.88|0
1619083500000|2021-04-22 09:25:00|74.36|72.36|74.35|72.35|74.45|72.45|74.07|72.07|0
1619083800000|2021-04-22 09:30:00|74.26|72.26|73.97|71.97|74.26|72.26|73.77|71.77|0
1619084100000|2021-04-22 09:35:00|74.06|72.06|73.67|71.67|74.11|72.11|73.67|71.67|0
1619084400000|2021-04-22 09:40:00|73.77|71.77|73.67|71.67|73.96|71.96|73.58|71.58|0
1619084700000|2021-04-22 09:45:00|73.62|71.62|73.96|71.96|74.06|72.06|73.58|71.58|0
1619085000000|2021-04-22 09:50:00|74.01|72.01|73.96|71.96|74.15|72.15|73.86|71.86|0
1619085300000|2021-04-22 09:55:00|73.86|71.86|74.83|72.83|74.92|72.92|73.86|71.86|0
1619085600000|2021-04-22 10:00:00|74.92|72.92|74.15|72.15|75.02|73.02|74.05|72.05|0
1619085900000|2021-04-22 10:05:00|74.24|72.24|74.14|72.14|74.63|72.63|74.14|72.14|0
1619086200000|2021-04-22 10:10:00|74.05|72.05|74.14|72.14|74.43|72.43|73.95|71.95|0
1619086500000|2021-04-22 10:15:00|74.19|72.19|73.66|71.66|74.19|72.19|73.66|71.66|0
1619086800000|2021-04-22 10:20:00|73.56|71.56|73.56|71.56|73.66|71.66|73.27|71.27|0
1619087100000|2021-04-22 10:25:00|73.65|71.65|73.85|71.85|73.94|71.94|73.65|71.65|0
1619087400000|2021-04-22 10:30:00|73.94|71.94|73.84|71.84|74.04|72.04|73.56|71.56|0
1619087700000|2021-04-22 10:35:00|73.75|71.75|74.13|72.13|74.13|72.13|73.75|71.75|0
1619088000000|2021-04-22 10:40:00|74.08|72.08|74.42|72.42|74.61|72.61|74.08|72.08|0
1619088300000|2021-04-22 10:45:00|74.22|72.22|74.22|72.22|74.42|72.42|74.13|72.13|0
1619088600000|2021-04-22 10:50:00|74.17|72.17|73.55|71.55|74.32|72.32|73.16|71.16|0
1619088900000|2021-04-22 10:55:00|73.45|71.45|73.54|71.54|73.55|71.55|72.97|70.97|0
1619089200000|2021-04-22 11:00:00|73.45|71.45|73.45|71.45|73.73|71.73|73.06|71.06|0
1619089500000|2021-04-22 11:05:00|73.35|71.35|73.54|71.54|73.54|71.54|73.16|71.16|0
1619089800000|2021-04-22 11:10:00|73.44|71.44|74.12|72.12|74.21|72.21|73.44|71.44|0
1619090100000|2021-04-22 11:15:00|74.21|72.21|73.92|71.92|74.21|72.21|73.73|71.73|0
1619090400000|2021-04-22 11:20:00|74.02|72.02|73.63|71.63|74.02|72.02|73.53|71.53|0
1619090700000|2021-04-22 11:25:00|73.53|71.53|73.63|71.63|73.82|71.82|73.48|71.48|0
1619091000000|2021-04-22 11:30:00|73.72|71.72|73.53|71.53|73.82|71.82|73.34|71.34|0
1619091300000|2021-04-22 11:35:00|73.62|71.62|73.53|71.53|73.72|71.72|73.24|71.24|0
1619091600000|2021-04-22 11:40:00|73.62|71.62|73.33|71.33|73.62|71.62|73.24|71.24|0
1619091900000|2021-04-22 11:45:00|73.24|71.24|73.43|71.43|73.72|71.72|73.14|71.14|0
1619092200000|2021-04-22 11:50:00|73.33|71.33|73.33|71.33|73.91|71.91|73.14|71.14|0
1619092500000|2021-04-22 11:55:00|73.42|71.42|73.42|71.42|73.42|71.42|73.04|71.04|0
1619092800000|2021-04-22 12:00:00|73.52|71.52|73.42|71.42|73.71|71.71|73.23|71.23|0
1619093100000|2021-04-22 12:05:00|73.52|71.52|74.09|72.09|74.19|72.19|73.42|71.42|0
1619093400000|2021-04-22 12:10:00|74.19|72.19|74.09|72.09|74.28|72.28|73.9|71.9|0
1619093700000|2021-04-22 12:15:00|73.99|71.99|74.57|72.57|74.57|72.57|73.8|71.8|0
1619094000000|2021-04-22 12:20:00|74.67|72.67|74.86|72.86|74.96|72.96|74.57|72.57|0
1619094300000|2021-04-22 12:25:00|74.96|72.96|74.32|72.32|74.96|72.96|74.28|72.28|0
1619094600000|2021-04-22 12:30:00|74.28|72.28|75.44|73.44|75.54|73.54|73.99|71.99|0
1619094900000|2021-04-22 12:35:00|75.34|73.34|75.73|73.73|75.83|73.83|75.25|73.25|0
1619095200000|2021-04-22 12:40:00|75.63|73.63|75.53|73.53|75.73|73.73|75.34|73.34|0
1619095500000|2021-04-22 12:45:00|75.44|73.44|75.14|73.14|75.63|73.63|74.95|72.95|0
1619095800000|2021-04-22 12:50:00|75.24|73.24|75.04|73.04|75.43|73.43|74.75|72.75|0
1619096100000|2021-04-22 12:55:00|74.94|72.94|74.55|72.55|74.94|72.94|74.36|72.36|0
1619096400000|2021-04-22 13:00:00|74.46|72.46|74.75|72.75|74.75|72.75|74.26|72.26|0
1619096700000|2021-04-22 13:05:00|74.65|72.65|75.13|73.13|75.13|73.13|74.55|72.55|0
1619097000000|2021-04-22 13:10:00|75.23|73.23|75.13|73.13|75.33|73.33|74.94|72.94|0
1619097300000|2021-04-22 13:15:00|75.03|73.03|75.52|73.52|75.81|73.81|74.84|72.84|0
1619097600000|2021-04-22 13:20:00|75.42|73.42|75.52|73.52|75.62|73.62|75.03|73.03|0
1619097900000|2021-04-22 13:25:00|75.42|73.42|74.73|72.73|75.81|73.81|74.73|72.73|0
1619098200000|2021-04-22 13:30:00|74.54|72.54|72.04|70.04|74.54|72.54|71.71|69.71|0
1619098500000|2021-04-22 13:35:00|71.95|69.95|71.57|69.57|72.71|70.71|71.29|69.29|0
1619098800000|2021-04-22 13:40:00|71.76|69.76|71.1|69.1|71.95|69.95|70.26|68.26|0
1619099100000|2021-04-22 13:45:00|71|69|71.38|69.38|71.57|69.57|70.44|68.44|0
1619099400000|2021-04-22 13:50:00|71.66|69.66|71|69|72.13|70.13|70.53|68.53|0
1619099700000|2021-04-22 13:55:00|71.19|69.19|72.22|70.22|72.51|70.51|70.9|68.9|0
1619100000000|2021-04-22 14:00:00|71.94|69.94|70.15|68.15|71.94|69.94|69.5|67.5|0
1619100300000|2021-04-22 14:05:00|70.52|68.52|72.89|70.89|72.89|70.89|70.52|68.52|0
1619100600000|2021-04-22 14:10:00|72.79|70.79|72.69|70.69|73.17|71.17|72.22|70.22|0
1619100900000|2021-04-22 14:15:00|72.79|70.79|71.83|69.83|72.79|70.79|71.27|69.27|0
1619101200000|2021-04-22 14:20:00|72.02|70.02|71.93|69.93|72.21|70.21|71.27|69.27|0
1619101500000|2021-04-22 14:25:00|72.12|70.12|72.4|70.4|73.07|71.07|72.12|70.12|0
1619101800000|2021-04-22 14:30:00|72.59|70.59|74.71|72.71|74.8|72.8|72.4|70.4|0
1619102100000|2021-04-22 14:35:00|74.8|72.8|74.32|72.32|74.8|72.8|73.83|71.83|0
1619102400000|2021-04-22 14:40:00|74.22|72.22|74.12|72.12|74.7|72.7|73.83|71.83|0
1619102700000|2021-04-22 14:45:00|73.35|71.35|74.99|72.99|75.09|73.09|73.35|71.35|0
1619103000000|2021-04-22 14:50:00|75.09|73.09|75.09|73.09|75.67|73.67|74.31|72.31|0
1619103300000|2021-04-22 14:55:00|74.99|72.99|74.5|72.5|74.99|72.99|74.11|72.11|0
1619103600000|2021-04-22 15:00:00|74.6|72.6|74.6|72.6|75.18|73.18|74.4|72.4|0
1619103900000|2021-04-22 15:05:00|74.5|72.5|75.86|73.86|76.06|74.06|74.5|72.5|0
1619104200000|2021-04-22 15:10:00|75.77|73.77|75.37|73.37|75.77|73.77|75.08|73.08|0
1619104500000|2021-04-22 15:15:00|75.47|73.47|75.37|73.37|75.57|73.57|75.08|73.08|0
1619104800000|2021-04-22 15:20:00|75.47|73.47|75.46|73.46|75.76|73.76|74.88|72.88|0
1619105100000|2021-04-22 15:25:00|75.37|73.37|74.01|72.01|76.14|74.14|74.01|72.01|0
1619105400000|2021-04-22 15:30:00|73.82|71.82|76.34|74.34|76.34|74.34|73.82|71.82|0
1619105700000|2021-04-22 15:35:00|76.44|74.44|75.75|73.75|76.79|74.79|75.65|73.65|0
1619106000000|2021-04-22 15:40:00|75.65|73.65|75.75|73.75|75.85|73.85|75.36|73.36|0
1619106300000|2021-04-22 15:45:00|75.65|73.65|75.45|73.45|75.75|73.75|75.16|73.16|0
1619106600000|2021-04-22 15:50:00|75.55|73.55|75.75|73.75|76.14|74.14|75.45|73.45|0
1619106900000|2021-04-22 15:55:00|75.65|73.65|75.35|73.35|75.94|73.94|75.06|73.06|0
1619107200000|2021-04-22 16:00:00|75.45|73.45|74.86|72.86|75.55|73.55|74.76|72.76|0
1619107500000|2021-04-22 16:05:00|74.76|72.76|74.28|72.28|74.86|72.86|74.08|72.08|0
1619107800000|2021-04-22 16:10:00|74.37|72.37|74.47|72.47|74.57|72.57|74.08|72.08|0
1619108100000|2021-04-22 16:15:00|74.57|72.57|75.24|73.24|75.34|73.34|74.57|72.57|0
1619108400000|2021-04-22 16:20:00|75.29|73.29|76.22|74.22|76.22|74.22|75.29|73.29|0
1619108700000|2021-04-22 16:25:00|76.13|74.13|77.29|75.29|77.29|75.29|76.12|74.12|0
1619109000000|2021-04-22 16:30:00|77.19|75.19|77.79|75.79|77.99|75.99|77.19|75.19|0
1619109300000|2021-04-22 16:35:00|77.89|75.89|78.08|76.08|78.18|76.18|77.88|75.88|0
1619109600000|2021-04-22 16:40:00|78.18|76.18|77.78|75.78|78.18|76.18|77.78|75.78|0
1619109900000|2021-04-22 16:45:00|77.88|75.88|78.08|76.08|78.08|76.08|77.78|75.78|0
1619110200000|2021-04-22 16:50:00|77.98|75.98|77.98|75.98|78.18|76.18|77.78|75.78|0
1619110500000|2021-04-22 16:55:00|77.88|75.88|78.67|76.67|78.67|76.67|77.88|75.88|0
1619110800000|2021-04-22 17:00:00|78.77|76.77|78.37|76.37|78.77|76.77|78.37|76.37|0
1619111100000|2021-04-22 17:05:00|78.47|76.47|73.46|71.46|78.57|76.57|69.94|67.94|0
1619111400000|2021-04-22 17:10:00|73.08|71.08|73.06|71.06|73.15|71.15|68.09|66.09|0
1619111700000|2021-04-22 17:15:00|73.1|71.1|67.56|65.56|73.1|71.1|67.56|65.56|0
1619112000000|2021-04-22 17:20:00|67.64|65.64|71.37|69.37|71.84|69.84|67.47|65.47|0
1619112300000|2021-04-22 17:25:00|71.19|69.19|72.86|70.86|73.52|71.52|70.08|68.08|0
1619112600000|2021-04-22 17:30:00|72.77|70.77|72.86|70.86|73.05|71.05|70.81|68.81|0
1619112900000|2021-04-22 17:35:00|72.95|70.95|71.27|69.27|72.95|70.95|70.44|68.44|0
1619113200000|2021-04-22 17:40:00|71.09|69.09|66.78|64.78|71.09|69.09|66.78|64.78|0
1619113500000|2021-04-22 17:45:00|66.87|64.87|69.19|67.19|70.66|68.66|66.87|64.87|0
1619113800000|2021-04-22 17:50:00|69.28|67.28|66.57|64.57|69.46|67.46|66.44|64.44|0
1619114100000|2021-04-22 17:55:00|66.22|64.22|66.82|64.82|68.22|66.22|65.54|63.54|0
1619114400000|2021-04-22 18:00:00|66.39|64.39|65.28|63.28|66.39|64.39|64.35|62.35|0
1619114700000|2021-04-22 18:05:00|65.45|63.45|66.57|64.57|67.34|65.34|64.51|62.51|0
1619115000000|2021-04-22 18:10:00|66.31|64.31|67.44|65.44|67.44|65.44|65.18|63.18|0
1619115300000|2021-04-22 18:15:00|67.26|65.26|67.26|65.26|67.44|65.44|66.22|64.22|0
1619115600000|2021-04-22 18:20:00|67.52|65.52|66.91|64.91|67.52|65.52|65.95|63.95|0
1619115900000|2021-04-22 18:25:00|66.65|64.65|69.38|67.38|69.38|67.38|66.04|64.04|0
1619116200000|2021-04-22 18:30:00|69.29|67.29|67.18|65.18|69.38|67.38|66.83|64.83|0
1619116500000|2021-04-22 18:35:00|67.27|65.27|68.1|66.1|68.73|66.73|66.83|64.83|0
1619116800000|2021-04-22 18:40:00|67.83|65.83|68.96|66.96|68.96|66.96|67.54|65.54|0
1619117100000|2021-04-22 18:45:00|69.05|67.05|68.15|66.15|69.23|67.23|67.8|65.8|0
1619117400000|2021-04-22 18:50:00|68.24|66.24|68.06|66.06|68.87|66.87|67.27|65.27|0
1619117700000|2021-04-22 18:55:00|67.97|65.97|67.53|65.53|68.96|66.96|67.53|65.53|0
1619118000000|2021-04-22 19:00:00|67.79|65.79|68.42|66.42|69.05|67.05|67.35|65.35|0
1619118300000|2021-04-22 19:05:00|68.24|66.24|65.33|63.33|68.33|66.33|65.07|63.07|0
1619118600000|2021-04-22 19:10:00|65.5|63.5|66.06|64.06|66.94|64.94|64.86|62.86|0
1619118900000|2021-04-22 19:15:00|66.24|64.24|65.45|63.45|66.24|64.24|64.42|62.42|0
1619119200000|2021-04-22 19:20:00|65.54|63.54|64.33|62.33|65.8|63.8|64.25|62.25|0
1619119500000|2021-04-22 19:25:00|64.16|62.16|66.24|64.24|66.38|64.38|64.08|62.08|0
1619119800000|2021-04-22 19:30:00|66.38|64.38|68.39|66.39|68.39|66.39|66.38|64.38|0
1619120100000|2021-04-22 19:35:00|68.21|66.21|67.59|65.59|68.92|66.92|67.33|65.33|0
1619120400000|2021-04-22 19:40:00|67.77|65.77|66.89|64.89|68.65|66.65|66.8|64.8|0
1619120700000|2021-04-22 19:45:00|67.07|65.07|67.06|65.06|69.63|67.63|66.89|64.89|0
1619121000000|2021-04-22 19:50:00|67.5|65.5|67.24|65.24|68.38|66.38|66.97|64.97|0
1619121300000|2021-04-22 19:55:00|67.59|65.59|66.43|64.43|68.03|66.03|66.19|64.19|0
1619121600000|2021-04-22 20:00:00|66.6|64.6|66.08|64.08|67.48|65.48|65.73|63.73|0
1619121900000|2021-04-22 20:05:00|65.99|63.99|67.04|65.04|67.04|65.04|65.65|63.65|0
1619122200000|2021-04-22 20:10:00|66.95|64.95|66.6|64.6|67.21|65.21|65.95|63.95|0
1619122500000|2021-04-22 20:15:00|66.58|64.18|66.47|64.07|66.65|64.25|66.42|64.02|0
1619122800000|2021-04-22 20:20:00|66.46|64.06|66.48|64.08|66.52|64.12|66.42|64.02|0
1619123100000|2021-04-22 20:25:00|66.47|64.07|66.14|63.74|66.47|64.07|66.1|63.7|0
1619123400000|2021-04-22 20:30:00|66.45|64.05|66.44|64.04|66.88|64.48|66.27|63.87|0
1619123700000|2021-04-22 20:35:00|66.36|63.96|66.88|64.48|66.97|64.57|66.27|63.87|0
1619124000000|2021-04-22 20:40:00|66.79|64.39|67.05|64.65|67.14|64.74|66.79|64.39|0
1619124300000|2021-04-22 20:45:00|66.96|64.56|67.05|64.65|67.14|64.74|66.79|64.39|0
1619124600000|2021-04-22 20:50:00|67.14|64.74|67.05|64.65|67.14|64.74|66.96|64.56|0
1619124900000|2021-04-22 20:55:00|66.96|64.56|67.13|64.73|67.22|64.82|66.96|64.56|0
1619125200000|2021-04-22 21:00:00|67.11|64.71|67.1|64.7|67.13|64.73|66.94|64.54|0
1619125500000|2021-04-22 21:05:00|67.08|64.68|67.09|64.69|67.1|64.7|66.93|64.53|0
1619125800000|2021-04-22 21:10:00|67.03|64.63|66.93|64.53|67.03|64.63|66.86|64.46|0
1619126100000|2021-04-22 21:15:00|66.97|64.57|66.94|64.54|66.99|64.59|66.93|64.53|0
1619126400000|2021-04-22 21:20:00|66.99|64.59|66.9|64.5|67.04|64.64|66.9|64.5|0
1619126700000|2021-04-22 21:25:00|66.86|64.46|66.86|64.46|66.96|64.56|66.86|64.46|0
1619127000000|2021-04-22 21:30:00|66.9|64.5|66.9|64.5|66.9|64.5|66.9|64.5|0
1619127300000|2021-04-22 21:35:00|66.86|64.46|66.88|64.48|66.9|64.5|66.57|64.17|0
1619127600000|2021-04-22 21:40:00|66.86|64.46|67.16|64.76|67.17|64.77|66.78|64.38|0
1619127900000|2021-04-22 21:45:00|67.21|64.81|66.89|64.49|67.21|64.81|66.81|64.41|0
1619128200000|2021-04-22 21:50:00|66.87|64.47|66.81|64.41|66.88|64.48|66.78|64.38|0
1619128500000|2021-04-22 21:55:00|66.88|64.48|66.85|64.45|66.88|64.48|66.8|64.4|0
1619128800000|2021-04-22 22:00:00|66.84|64.44|67.15|64.75|67.15|64.75|66.71|64.31|0
1619129100000|2021-04-22 22:05:00|67.1|64.7|67.06|64.66|67.24|64.84|67.06|64.66|0
1619129400000|2021-04-22 22:10:00|67.15|64.75|67.5|65.1|67.5|65.1|67.15|64.75|0
1619129700000|2021-04-22 22:15:00|67.59|65.19|67.94|65.54|67.94|65.54|67.54|65.14|0
1619130000000|2021-04-22 22:20:00|67.85|65.45|67.49|65.09|67.94|65.54|67.49|65.09|0
1619130300000|2021-04-22 22:25:00|67.4|65|66.79|64.39|67.4|65|66.7|64.3|0
1619130600000|2021-04-22 22:30:00|66.96|64.56|66.96|64.56|67.05|64.65|66.7|64.3|0
1619130900000|2021-04-22 22:35:00|67.05|64.65|67.49|65.09|67.58|65.18|67.05|64.65|0
1619131200000|2021-04-22 22:40:00|67.4|65|67.31|64.91|67.4|65|67.22|64.82|0
1619131500000|2021-04-22 22:45:00|67.4|65|67.66|65.26|67.75|65.35|67.4|65|0
1619131800000|2021-04-22 22:50:00|67.75|65.35|67.83|65.43|67.92|65.52|67.57|65.17|0
1619132100000|2021-04-22 22:55:00|67.92|65.52|67.65|65.25|67.92|65.52|67.65|65.25|0
1619132400000|2021-04-22 23:00:00|67.74|65.34|67.83|65.43|67.92|65.52|67.74|65.34|0
1619132700000|2021-04-22 23:05:00|67.74|65.34|67.74|65.34|67.92|65.52|67.65|65.25|0
1619133000000|2021-04-22 23:10:00|67.65|65.25|67.91|65.51|67.91|65.51|67.47|65.07|0
1619133300000|2021-04-22 23:15:00|67.74|65.34|67.65|65.25|67.82|65.42|67.56|65.16|0
1619133600000|2021-04-22 23:20:00|67.64|65.24|67.64|65.24|67.64|65.24|67.55|65.15|0
1619133900000|2021-04-22 23:25:00|67.55|65.15|67.82|65.42|67.82|65.42|67.38|64.98|0
1619134200000|2021-04-22 23:30:00|67.73|65.33|67.46|65.06|67.73|65.33|67.37|64.97|0
1619134500000|2021-04-22 23:35:00|67.37|64.97|67.72|65.32|67.81|65.41|67.37|64.97|0
1619134800000|2021-04-22 23:40:00|67.64|65.24|67.55|65.15|67.81|65.41|67.55|65.15|0
1619135100000|2021-04-22 23:45:00|67.37|64.97|66.58|64.18|67.37|64.97|66.4|64|0
1619135400000|2021-04-22 23:50:00|66.49|64.09|67.19|64.79|67.37|64.97|66.49|64.09|0
1619135700000|2021-04-22 23:55:00|67.1|64.7|67.01|64.61|67.19|64.79|67.01|64.61|0
1619136000000|2021-04-23 00:00:00|67.1|64.7|66.61|64.21|67.19|64.79|66.31|63.91|0
1619136300000|2021-04-23 00:05:00|66.66|64.26|67.09|64.69|67.4|65|66.48|64.08|0
1619136600000|2021-04-23 00:10:00|67.01|64.61|67.8|65.4|67.8|65.4|66.92|64.52|0
1619136900000|2021-04-23 00:15:00|67.89|65.49|68.06|65.66|68.24|65.84|67.8|65.4|0
1619137200000|2021-04-23 00:20:00|67.97|65.57|68.33|65.93|68.33|65.93|67.97|65.57|0
1619137500000|2021-04-23 00:25:00|68.24|65.84|68.23|65.83|68.32|65.92|68.15|65.75|0
1619137800000|2021-04-23 00:30:00|68.15|65.75|67.97|65.57|68.23|65.83|67.88|65.48|0
1619138100000|2021-04-23 00:35:00|67.88|65.48|67.79|65.39|67.97|65.57|67.61|65.21|0
1619138400000|2021-04-23 00:40:00|67.7|65.3|67.34|64.94|67.74|65.34|67.26|64.86|0
1619138700000|2021-04-23 00:45:00|67.26|64.86|67.43|65.03|67.61|65.21|67.25|64.85|0
1619139000000|2021-04-23 00:50:00|67.34|64.94|67.69|65.29|67.78|65.38|67.34|64.94|0
1619139300000|2021-04-23 00:55:00|67.78|65.38|68.04|65.64|68.04|65.64|67.6|65.2|0
1619139600000|2021-04-23 01:00:00|68.13|65.73|67.69|65.29|68.13|65.73|67.6|65.2|0
1619139900000|2021-04-23 01:05:00|67.86|65.46|67.95|65.55|68.13|65.73|67.77|65.37|0
1619140200000|2021-04-23 01:10:00|68.04|65.64|68.3|65.9|68.48|66.08|68.04|65.64|0
1619140500000|2021-04-23 01:15:00|68.39|65.99|68.48|66.08|68.66|66.26|68.21|65.81|0
1619140800000|2021-04-23 01:20:00|68.39|65.99|68.48|66.08|68.66|66.26|68.3|65.9|0
1619141100000|2021-04-23 01:25:00|68.57|66.17|68.3|65.9|68.57|66.17|68.21|65.81|0
1619141400000|2021-04-23 01:30:00|68.21|65.81|68.65|66.25|68.65|66.25|67.59|65.19|0
1619141700000|2021-04-23 01:35:00|68.74|66.34|68.74|66.34|68.92|66.52|68.29|65.89|0
1619142000000|2021-04-23 01:40:00|68.83|66.43|69.36|66.96|69.36|66.96|68.83|66.43|0
1619142300000|2021-04-23 01:45:00|69.45|67.05|69.36|66.96|69.45|67.05|69.09|66.69|0
1619142600000|2021-04-23 01:50:00|69.45|67.05|69.18|66.78|69.45|67.05|69.09|66.69|0
1619142900000|2021-04-23 01:55:00|69.27|66.87|68.91|66.51|69.45|67.05|68.91|66.51|0
1619143200000|2021-04-23 02:00:00|69|66.6|69.08|66.68|69.18|66.78|68.91|66.51|0
1619143500000|2021-04-23 02:05:00|69.17|66.77|68.9|66.5|69.17|66.77|68.9|66.5|0
1619143800000|2021-04-23 02:10:00|68.81|66.41|68.72|66.32|69.08|66.68|68.72|66.32|0
1619144100000|2021-04-23 02:15:00|68.81|66.41|68.9|66.5|69.08|66.68|68.63|66.23|0
1619144400000|2021-04-23 02:20:00|68.99|66.59|69.08|66.68|69.44|67.04|68.9|66.5|0
1619144700000|2021-04-23 02:25:00|68.99|66.59|68.72|66.32|68.99|66.59|68.67|66.27|0
1619145000000|2021-04-23 02:30:00|68.63|66.23|68.8|66.4|68.89|66.49|68.62|66.22|0
1619145300000|2021-04-23 02:35:00|68.71|66.31|68.71|66.31|68.98|66.58|68.53|66.13|0
1619145600000|2021-04-23 02:40:00|68.8|66.4|68.8|66.4|69.07|66.67|68.71|66.31|0
1619145900000|2021-04-23 02:45:00|68.89|66.49|68.62|66.22|68.89|66.49|68.44|66.04|0
1619146200000|2021-04-23 02:50:00|68.71|66.31|68.44|66.04|68.8|66.4|68.17|65.77|0
1619146500000|2021-04-23 02:55:00|68.53|66.13|68.79|66.39|68.79|66.39|68.26|65.86|0
1619146800000|2021-04-23 03:00:00|68.88|66.48|69.06|66.66|69.24|66.84|68.7|66.3|0
1619147100000|2021-04-23 03:05:00|69.15|66.75|69.59|67.19|69.59|67.19|69.06|66.66|0
1619147400000|2021-04-23 03:10:00|69.55|67.15|69.59|67.19|69.59|67.19|69.41|67.01|0
1619147700000|2021-04-23 03:15:00|69.5|67.1|69.59|67.19|69.68|67.28|69.5|67.1|0
1619148000000|2021-04-23 03:20:00|69.68|67.28|69.5|67.1|69.68|67.28|69.5|67.1|0
1619148300000|2021-04-23 03:25:00|69.59|67.19|69.59|67.19|69.59|67.19|69.5|67.1|0
1619148600000|2021-04-23 03:30:00|69.68|67.28|69.4|67|69.68|67.28|69.4|67|0
1619148900000|2021-04-23 03:35:00|69.49|67.09|69.58|67.18|69.58|67.18|69.31|66.91|0
1619149200000|2021-04-23 03:40:00|69.49|67.09|69.22|66.82|69.49|67.09|69.13|66.73|0
1619149500000|2021-04-23 03:45:00|69.31|66.91|69.31|66.91|69.4|67|69.31|66.91|0
1619149800000|2021-04-23 03:50:00|69.22|66.82|68.95|66.55|69.22|66.82|68.77|66.37|0
1619150100000|2021-04-23 03:55:00|68.86|66.46|69.03|66.63|69.03|66.63|68.77|66.37|0
1619150400000|2021-04-23 04:00:00|69.12|66.72|69.03|66.63|69.21|66.81|68.9|66.5|0
1619150700000|2021-04-23 04:05:00|69.07|66.67|69.12|66.72|69.21|66.81|69.07|66.67|0
1619151000000|2021-04-23 04:10:00|69.21|66.81|69.12|66.72|69.21|66.81|69.03|66.63|0
1619151300000|2021-04-23 04:15:00|69.21|66.81|69.2|66.8|69.38|66.98|69.2|66.8|0
1619151600000|2021-04-23 04:20:00|69.25|66.85|69.29|66.89|69.38|66.98|69.2|66.8|0
1619151900000|2021-04-23 04:25:00|69.2|66.8|69.29|66.89|69.29|66.89|69.2|66.8|0
1619152200000|2021-04-23 04:30:00|69.2|66.8|68.93|66.53|69.2|66.8|68.75|66.35|0
1619152500000|2021-04-23 04:35:00|69.02|66.62|68.84|66.44|69.02|66.62|68.84|66.44|0
1619152800000|2021-04-23 04:40:00|68.93|66.53|68.48|66.08|68.93|66.53|68.48|66.08|0
1619153100000|2021-04-23 04:45:00|68.57|66.17|68.65|66.25|68.65|66.25|68.3|65.9|0
1619153400000|2021-04-23 04:50:00|68.74|66.34|68.74|66.34|68.83|66.43|68.65|66.25|0
1619153700000|2021-04-23 04:55:00|68.69|66.29|68.74|66.34|68.83|66.43|68.65|66.25|0
1619154000000|2021-04-23 05:00:00|68.83|66.43|68.83|66.43|69.01|66.61|68.65|66.25|0
1619154300000|2021-04-23 05:05:00|68.91|66.51|64.04|61.64|68.91|66.51|63.78|61.38|0
1619154600000|2021-04-23 05:10:00|64.21|61.81|64.04|61.64|64.21|61.81|63.78|61.38|0
1619154900000|2021-04-23 05:15:00|64.12|61.72|64.21|61.81|64.21|61.81|63.95|61.55|0
1619155200000|2021-04-23 05:20:00|64.12|61.72|64.12|61.72|64.21|61.81|63.94|61.54|0
1619155500000|2021-04-23 05:25:00|64.21|61.81|63.77|61.37|64.21|61.81|63.77|61.37|0
1619155800000|2021-04-23 05:30:00|63.68|61.28|63.77|61.37|63.77|61.37|63.25|60.85|0
1619156100000|2021-04-23 05:35:00|63.85|61.45|63.85|61.45|64.11|61.71|63.85|61.45|0
1619156400000|2021-04-23 05:40:00|63.94|61.54|63.94|61.54|64.03|61.63|63.94|61.54|0
1619156700000|2021-04-23 05:45:00|63.85|61.45|64.55|62.15|64.55|62.15|63.59|61.19|0
1619157000000|2021-04-23 05:50:00|64.46|62.06|64.54|62.14|64.72|62.32|64.28|61.88|0
1619157300000|2021-04-23 05:55:00|64.46|62.06|64.37|61.97|64.54|62.14|64.28|61.88|0
1619157600000|2021-04-23 06:00:00|64.45|62.05|64.01|61.61|64.63|62.23|64.01|61.61|0
1619157900000|2021-04-23 06:05:00|64.1|61.7|64.1|61.7|64.36|61.96|63.93|61.53|0
1619158200000|2021-04-23 06:10:00|64.01|61.61|62.8|60.4|64.01|61.61|62.8|60.4|0
1619158500000|2021-04-23 06:15:00|62.84|60.44|62.19|59.79|62.97|60.57|61.77|59.37|0
1619158800000|2021-04-23 06:20:00|62.28|59.88|62.53|60.13|62.96|60.56|62.28|59.88|0
1619159100000|2021-04-23 06:25:00|62.45|60.05|61.68|59.28|62.7|60.3|61.68|59.28|0
1619159400000|2021-04-23 06:30:00|61.76|59.36|62.19|59.79|62.44|60.04|61.76|59.36|0
1619159700000|2021-04-23 06:35:00|62.1|59.7|62.44|60.04|62.53|60.13|62.01|59.61|0
1619160000000|2021-04-23 06:40:00|62.53|60.13|62.7|60.3|62.78|60.38|62.18|59.78|0
1619160300000|2021-04-23 06:45:00|62.78|60.38|63.04|60.64|63.13|60.73|62.61|60.21|0
1619160600000|2021-04-23 06:50:00|62.95|60.55|62.86|60.46|63.13|60.73|62.69|60.29|0
1619160900000|2021-04-23 06:55:00|62.78|60.38|62.52|60.12|63.04|60.64|62.09|59.69|0
1619161200000|2021-04-23 07:00:00|62.86|60.46|66.94|64.54|67.12|64.72|62.6|60.2|0
1619161500000|2021-04-23 07:05:00|66.65|64.65|66.74|64.74|66.91|64.91|66.03|64.03|0
1619161800000|2021-04-23 07:10:00|66.65|64.65|67.18|65.18|67.31|65.31|66.21|64.21|0
1619162100000|2021-04-23 07:15:00|67.44|65.44|68.24|66.24|68.24|66.24|67.44|65.44|0
1619162400000|2021-04-23 07:20:00|68.33|66.33|67.79|65.79|68.51|66.51|67.79|65.79|0
1619162700000|2021-04-23 07:25:00|67.7|65.7|67.88|65.88|68.33|66.33|67.61|65.61|0
1619163000000|2021-04-23 07:30:00|67.92|65.92|67.34|65.34|67.92|65.92|67.26|65.26|0
1619163300000|2021-04-23 07:35:00|67.26|65.26|67.43|65.43|67.52|65.52|67.25|65.25|0
1619163600000|2021-04-23 07:40:00|67.34|65.34|68.59|66.59|68.68|66.68|67.34|65.34|0
1619163900000|2021-04-23 07:45:00|68.5|66.5|68.38|66.38|69.04|67.04|68.38|66.38|0
1619164200000|2021-04-23 07:50:00|68.47|66.47|68.56|66.56|68.66|66.66|68.02|66.02|0
1619164500000|2021-04-23 07:55:00|68.65|66.65|68.83|66.83|69.1|67.1|68.47|66.47|0
1619164800000|2021-04-23 08:00:00|68.92|66.92|68.29|66.29|68.92|66.92|68.11|66.11|0
1619165100000|2021-04-23 08:05:00|68.2|66.2|68.02|66.02|68.2|66.2|67.75|65.75|0
1619165400000|2021-04-23 08:10:00|67.93|65.93|67.83|65.83|68.11|66.11|67.74|65.74|0
1619165700000|2021-04-23 08:15:00|67.74|65.74|67.83|65.83|67.83|65.83|67.39|65.39|0
1619166000000|2021-04-23 08:20:00|67.92|65.92|67.56|65.56|67.92|65.92|67.21|65.21|0
1619166300000|2021-04-23 08:25:00|67.47|65.47|67.38|65.38|67.65|65.65|67.29|65.29|0
1619166600000|2021-04-23 08:30:00|67.47|65.47|68.27|66.27|68.27|66.27|67.47|65.47|0
1619166900000|2021-04-23 08:35:00|68.23|66.23|68.09|66.09|68.27|66.27|68|66|0
1619167200000|2021-04-23 08:40:00|68.18|66.18|68.09|66.09|68.27|66.27|67.73|65.73|0
1619167500000|2021-04-23 08:45:00|68.18|66.18|68.36|66.36|68.36|66.36|67.91|65.91|0
1619167800000|2021-04-23 08:50:00|68.45|66.45|68.36|66.36|68.63|66.63|68.09|66.09|0
1619168100000|2021-04-23 08:55:00|68.45|66.45|67.99|65.99|68.45|66.45|67.9|65.9|0
1619168400000|2021-04-23 09:00:00|67.9|65.9|67.37|65.37|67.99|65.99|67.37|65.37|0
1619168700000|2021-04-23 09:05:00|67.28|65.28|67.27|65.27|67.45|65.45|67.27|65.27|0
1619169000000|2021-04-23 09:10:00|67.18|65.18|66.92|64.92|67.18|65.18|66.74|64.74|0
1619169300000|2021-04-23 09:15:00|66.83|64.83|67.27|65.27|67.45|65.45|66.83|64.83|0
1619169600000|2021-04-23 09:20:00|67.36|65.36|67.27|65.27|67.36|65.36|67.27|65.27|0
1619169900000|2021-04-23 09:25:00|67.18|65.18|67.44|65.44|67.53|65.53|66.73|64.73|0
1619170200000|2021-04-23 09:30:00|67.53|65.53|67.08|65.08|67.53|65.53|67|65|0
1619170500000|2021-04-23 09:35:00|67.17|65.17|67.71|65.71|67.71|65.71|67.17|65.17|0
1619170800000|2021-04-23 09:40:00|67.8|65.8|67.71|65.71|67.8|65.8|67.35|65.35|0
1619171100000|2021-04-23 09:45:00|67.62|65.62|67.08|65.08|67.62|65.62|66.99|64.99|0
1619171400000|2021-04-23 09:50:00|67.17|65.17|67.25|65.25|67.34|65.34|66.63|64.63|0
1619171700000|2021-04-23 09:55:00|67.34|65.34|67.07|65.07|67.61|65.61|67.07|65.07|0
1619172000000|2021-04-23 10:00:00|67.16|65.16|67.61|65.61|67.61|65.61|66.98|64.98|0
1619172300000|2021-04-23 10:05:00|67.34|65.34|67.87|65.87|67.96|65.96|67.25|65.25|0
1619172600000|2021-04-23 10:10:00|67.96|65.96|67.6|65.6|67.96|65.96|67.51|65.51|0
1619172900000|2021-04-23 10:15:00|67.51|65.51|65.59|63.59|67.6|65.6|65.59|63.59|0
1619173200000|2021-04-23 10:20:00|67.07|65.07|67.15|65.15|67.24|65.24|67.06|65.06|0
1619173500000|2021-04-23 10:25:00|67.06|65.06|67.69|65.69|67.69|65.69|66.88|64.88|0
1619173800000|2021-04-23 10:30:00|67.77|65.77|67.33|65.33|67.77|65.77|67.33|65.33|0
1619174100000|2021-04-23 10:35:00|67.41|65.41|67.06|65.06|67.41|65.41|67.06|65.06|0
1619174400000|2021-04-23 10:40:00|67.23|65.23|67.59|65.59|67.68|65.68|67.23|65.23|0
1619174700000|2021-04-23 10:45:00|67.68|65.68|68.04|66.04|68.13|66.13|67.59|65.59|0
1619175000000|2021-04-23 10:50:00|67.95|65.95|68.21|66.21|68.21|66.21|67.68|65.68|0
1619175300000|2021-04-23 10:55:00|68.12|66.12|67.49|65.49|68.12|66.12|67.23|65.23|0
1619175600000|2021-04-23 11:00:00|67.67|65.67|67.67|65.67|67.85|65.85|67.14|65.14|0
1619175900000|2021-04-23 11:05:00|67.58|65.58|67.22|65.22|68.12|66.12|67.22|65.22|0
1619176200000|2021-04-23 11:10:00|67.04|65.04|67.49|65.49|67.58|65.58|66.95|64.95|0
1619176500000|2021-04-23 11:15:00|67.31|65.31|67.31|65.31|67.58|65.58|67.13|65.13|0
1619176800000|2021-04-23 11:20:00|67.22|65.22|66.95|64.95|67.22|65.22|66.86|64.86|0
1619177100000|2021-04-23 11:25:00|66.86|64.86|67.21|65.21|67.3|65.3|66.86|64.86|0
1619177400000|2021-04-23 11:30:00|67.3|65.3|67.3|65.3|67.48|65.48|67.21|65.21|0
1619177700000|2021-04-23 11:35:00|67.21|65.21|67.03|65.03|67.57|65.57|66.94|64.94|0
1619178000000|2021-04-23 11:40:00|67.12|65.12|66.5|64.5|67.12|65.12|66.41|64.41|0
1619178300000|2021-04-23 11:45:00|66.45|64.45|66.49|64.49|66.67|64.67|66.41|64.41|0
1619178600000|2021-04-23 11:50:00|66.41|64.41|66.76|64.76|66.76|64.76|66.32|64.32|0
1619178900000|2021-04-23 11:55:00|66.85|64.85|66.67|64.67|66.93|64.93|66.49|64.49|0
1619179200000|2021-04-23 12:00:00|66.75|64.75|66.66|64.66|67.38|65.38|66.49|64.49|0
1619179500000|2021-04-23 12:05:00|66.75|64.75|66.75|64.75|67.11|65.11|66.49|64.49|0
1619179800000|2021-04-23 12:10:00|66.66|64.66|66.48|64.48|66.75|64.75|66.4|64.4|0
1619180100000|2021-04-23 12:15:00|66.57|64.57|65.86|63.86|66.66|64.66|65.86|63.86|0
1619180400000|2021-04-23 12:20:00|66.04|64.04|65.6|63.6|66.22|64.22|65.34|63.34|0
1619180700000|2021-04-23 12:25:00|65.51|63.51|66.07|64.07|66.24|64.24|64.99|62.99|0
1619181000000|2021-04-23 12:30:00|65.98|63.98|65.54|63.54|66.42|64.42|65.54|63.54|0
1619181300000|2021-04-23 12:35:00|65.72|63.72|66.15|64.15|66.24|64.24|65.45|63.45|0
1619181600000|2021-04-23 12:40:00|66.06|64.06|65.97|63.97|66.41|64.41|65.97|63.97|0
1619181900000|2021-04-23 12:45:00|66.06|64.06|66.15|64.15|66.41|64.41|65.97|63.97|0
1619182200000|2021-04-23 12:50:00|66.06|64.06|65.97|63.97|66.23|64.23|65.79|63.79|0
1619182500000|2021-04-23 12:55:00|65.88|63.88|66.05|64.05|66.23|64.23|65.88|63.88|0
1619182800000|2021-04-23 13:00:00|66.14|64.14|66.58|64.58|66.58|64.58|66.14|64.14|0
1619183100000|2021-04-23 13:05:00|66.67|64.67|66.14|64.14|66.67|64.67|66.05|64.05|0
1619183400000|2021-04-23 13:10:00|66.23|64.23|66.84|64.84|67.28|65.28|65.87|63.87|0
1619183700000|2021-04-23 13:15:00|66.93|64.93|66.57|64.57|67.02|65.02|66.49|64.49|0
1619184000000|2021-04-23 13:20:00|66.66|64.66|66.92|64.92|66.92|64.92|66.57|64.57|0
1619184300000|2021-04-23 13:25:00|66.84|64.84|66.57|64.57|66.92|64.92|66.57|64.57|0
1619184600000|2021-04-23 13:30:00|66.66|64.66|68.17|66.17|68.26|66.26|66.39|64.39|0
1619184900000|2021-04-23 13:35:00|68.08|66.08|66.45|64.45|68.82|66.82|66|64|0
1619185200000|2021-04-23 13:40:00|66.71|64.71|66.89|64.89|66.89|64.89|66|64|0
1619185500000|2021-04-23 13:45:00|66.8|64.8|67.69|65.69|67.69|65.69|65.74|63.74|0
1619185800000|2021-04-23 13:50:00|67.78|65.78|69.32|67.32|69.59|67.59|67.6|65.6|0
1619186100000|2021-04-23 13:55:00|69.5|67.5|70.05|68.05|70.05|68.05|69.14|67.14|0
1619186400000|2021-04-23 14:00:00|70.14|68.14|70.79|68.79|70.88|68.88|69.87|67.87|0
1619186700000|2021-04-23 14:05:00|70.51|68.51|71.29|69.29|72.14|70.14|70.51|68.51|0
1619187000000|2021-04-23 14:10:00|71.38|69.38|71.57|69.57|71.66|69.66|71.2|69.2|0
1619187300000|2021-04-23 14:15:00|71.48|69.48|70.82|68.82|71.66|69.66|70.73|68.73|0
1619187600000|2021-04-23 14:20:00|70.92|68.92|71.01|69.01|71.19|69.19|70.46|68.46|0
1619187900000|2021-04-23 14:25:00|71.1|69.1|71.28|69.28|71.47|69.47|70.91|68.91|0
1619188200000|2021-04-23 14:30:00|71.38|69.38|73.72|71.72|74.1|72.1|70.91|68.91|0
1619188500000|2021-04-23 14:35:00|73.63|71.63|72.58|70.58|74.58|72.58|72.49|70.49|0
1619188800000|2021-04-23 14:40:00|72.68|70.68|72.67|70.67|73.25|71.25|72.58|70.58|0
1619189100000|2021-04-23 14:45:00|72.48|70.48|72.12|70.12|74.03|72.03|71.46|69.46|0
1619189400000|2021-04-23 14:50:00|71.93|69.93|74.32|72.32|74.32|72.32|71.93|69.93|0
1619189700000|2021-04-23 14:55:00|74.61|72.61|76.26|74.26|76.36|74.36|74.61|72.61|0
1619190000000|2021-04-23 15:00:00|76.16|74.16|75.18|73.18|76.16|74.16|74.89|72.89|0
1619190300000|2021-04-23 15:05:00|75.28|73.28|74.8|72.8|76.06|74.06|74.8|72.8|0
1619190600000|2021-04-23 15:10:00|74.79|72.79|76.15|74.15|76.15|74.15|74.79|72.79|0
1619190900000|2021-04-23 15:15:00|76.25|74.25|77.13|75.13|77.53|75.53|76.25|74.25|0
1619191200000|2021-04-23 15:20:00|77.23|75.23|77.03|75.03|77.43|75.43|76.84|74.84|0
1619191500000|2021-04-23 15:25:00|77.13|75.13|76.93|74.93|77.43|75.43|76.83|74.83|0
1619191800000|2021-04-23 15:30:00|77.03|75.03|77.03|75.03|77.42|75.42|76.93|74.93|0
1619192100000|2021-04-23 15:35:00|77.23|75.23|77.03|75.03|77.32|75.32|76.93|74.93|0
1619192400000|2021-04-23 15:40:00|77.13|75.13|76.93|74.93|77.32|75.32|76.34|74.34|0
1619192700000|2021-04-23 15:45:00|76.83|74.83|78.01|76.01|78.11|76.11|76.83|74.83|0
1619193000000|2021-04-23 15:50:00|77.91|75.91|77.91|75.91|78.11|76.11|77.51|75.51|0
1619193300000|2021-04-23 15:55:00|78.01|76.01|77.21|75.21|78.11|76.11|77.21|75.21|0
1619193600000|2021-04-23 16:00:00|77.41|75.41|77.81|75.81|78.01|76.01|77.31|75.31|0
1619193900000|2021-04-23 16:05:00|77.91|75.91|78.2|76.2|78.3|76.3|77.81|75.81|0
1619194200000|2021-04-23 16:10:00|78.1|76.1|77.7|75.7|78.1|76.1|77.6|75.6|0
1619194500000|2021-04-23 16:15:00|77.8|75.8|78.1|76.1|78.3|76.3|77.8|75.8|0
1619194800000|2021-04-23 16:20:00|78.2|76.2|78.2|76.2|78.3|76.3|77.9|75.9|0
1619195100000|2021-04-23 16:25:00|78.1|76.1|77.8|75.8|78.2|76.2|77.7|75.7|0
1619195400000|2021-04-23 16:30:00|77.89|75.89|78.59|76.59|78.69|76.69|77.89|75.89|0
1619195700000|2021-04-23 16:35:00|78.69|76.69|78.29|76.29|78.79|76.79|78.19|76.19|0
1619196000000|2021-04-23 16:40:00|78.39|76.39|80.07|78.07|81.82|79.82|78.39|76.39|0
1619196300000|2021-04-23 16:45:00|79.97|77.97|81.49|79.49|81.59|79.59|79.87|77.87|0
1619196600000|2021-04-23 16:50:00|81.59|79.59|81.99|79.99|82|80|81.59|79.59|0
1619196900000|2021-04-23 16:55:00|81.89|79.89|81.38|79.38|81.99|79.99|81.07|79.07|0
1619197200000|2021-04-23 17:00:00|81.58|79.58|80.87|78.87|81.58|79.58|80.77|78.77|0
1619197500000|2021-04-23 17:05:00|80.97|78.97|81.27|79.27|81.48|79.48|80.97|78.97|0
1619197800000|2021-04-23 17:10:00|81.37|79.37|81.17|79.17|81.58|79.58|81.07|79.07|0
1619198100000|2021-04-23 17:15:00|81.27|79.27|81.17|79.17|81.47|79.47|81.06|79.06|0
1619198400000|2021-04-23 17:20:00|81.06|79.06|80.96|78.96|81.27|79.27|80.86|78.86|0
1619198700000|2021-04-23 17:25:00|80.86|78.86|81.01|79.01|81.06|79.06|80.45|78.45|0
1619199000000|2021-04-23 17:30:00|81.16|79.16|81.46|79.46|81.57|79.57|81.06|79.06|0
1619199300000|2021-04-23 17:35:00|81.57|79.57|81.77|79.77|81.77|79.77|81.46|79.46|0
1619199600000|2021-04-23 17:40:00|81.87|79.87|81.97|79.97|82.38|80.38|81.77|79.77|0
1619199900000|2021-04-23 17:45:00|81.87|79.87|81.46|79.46|81.87|79.87|81.25|79.25|0
1619200200000|2021-04-23 17:50:00|81.36|79.36|80.95|78.95|81.46|79.46|80.85|78.85|0
1619200500000|2021-04-23 17:55:00|81.05|79.05|80.94|78.94|81.25|79.25|80.94|78.94|0
1619200800000|2021-04-23 18:00:00|81.05|79.05|81.25|79.25|81.45|79.45|80.84|78.84|0
1619201100000|2021-04-23 18:05:00|81.15|79.15|81.55|79.55|81.76|79.76|81.15|79.15|0
1619201400000|2021-04-23 18:10:00|81.65|79.65|81.45|79.45|81.86|79.86|81.45|79.45|0
1619201700000|2021-04-23 18:15:00|81.5|79.5|79.18|77.18|81.5|79.5|79.08|77.08|0
1619202000000|2021-04-23 18:20:00|79.28|77.28|79.08|77.08|79.39|77.39|78.98|76.98|0
1619202300000|2021-04-23 18:25:00|78.98|76.98|79.28|77.28|79.28|77.28|78.38|76.38|0
1619202600000|2021-04-23 18:30:00|79.38|77.38|79.48|77.48|79.58|77.58|79.18|77.18|0
1619202900000|2021-04-23 18:35:00|79.38|77.38|79.38|77.38|79.48|77.48|78.97|76.97|0
1619203200000|2021-04-23 18:40:00|79.48|77.48|79.88|77.88|80.08|78.08|79.48|77.48|0
1619203500000|2021-04-23 18:45:00|79.98|77.98|80.08|78.08|80.18|78.18|79.68|77.68|0
1619203800000|2021-04-23 18:50:00|80.18|78.18|81.1|79.1|81.2|79.2|80.18|78.18|0
1619204100000|2021-04-23 18:55:00|81|79|80.69|78.69|81.51|79.51|80.69|78.69|0
1619204400000|2021-04-23 19:00:00|80.79|78.79|80.08|78.08|81|79|80.08|78.08|0
1619204700000|2021-04-23 19:05:00|80.18|78.18|80.79|78.79|81.2|79.2|80.18|78.18|0
1619205000000|2021-04-23 19:10:00|80.68|78.68|81.4|79.4|81.4|79.4|80.68|78.68|0
1619205300000|2021-04-23 19:15:00|81.3|79.3|81.5|79.5|81.61|79.61|81.19|79.19|0
1619205600000|2021-04-23 19:20:00|81.6|79.6|82.33|80.33|82.43|80.43|81.4|79.4|0
1619205900000|2021-04-23 19:25:00|82.22|80.22|83.31|81.31|83.52|81.52|82.22|80.22|0
1619206200000|2021-04-23 19:30:00|83.21|81.21|84.67|82.67|84.67|82.67|83.21|81.21|0
1619206500000|2021-04-23 19:35:00|84.77|82.77|85.1|83.1|87.05|85.05|84.77|82.77|0
1619206800000|2021-04-23 19:40:00|85.21|83.21|83.43|81.43|85.21|83.21|83.33|81.33|0
1619207100000|2021-04-23 19:45:00|83.23|81.23|81.25|79.25|83.23|81.23|81.25|79.25|0
1619207400000|2021-04-23 19:50:00|81.36|79.36|79.88|77.88|81.46|79.46|79.43|77.43|0
1619207700000|2021-04-23 19:55:00|79.73|77.73|78.82|76.82|80.13|78.13|78.72|76.72|0
1619208000000|2021-04-23 20:00:00|79.22|77.22|78.12|76.12|79.22|77.22|78.02|76.02|0
1619208300000|2021-04-23 20:05:00|78.22|76.22|77.52|75.52|78.32|76.32|77.42|75.42|0
1619208600000|2021-04-23 20:10:00|77.62|75.62|77.37|75.37|77.82|75.82|77.12|75.12|0
1619420700000|2021-04-26 07:05:00|80.95|78.95|81.76|79.76|81.76|79.76|80.85|78.85|0
1619421000000|2021-04-26 07:10:00|81.66|79.66|81.05|79.05|81.96|79.96|80.74|78.74|0
1619421300000|2021-04-26 07:15:00|81.09|79.09|80.84|78.84|81.15|79.15|80.84|78.84|0
1619421600000|2021-04-26 07:20:00|80.74|78.74|81.24|79.24|81.24|79.24|80.74|78.74|0
1619421900000|2021-04-26 07:25:00|81.14|79.14|81.24|79.24|81.65|79.65|81.14|79.14|0
1619422200000|2021-04-26 07:30:00|81.34|79.34|80.73|78.73|81.34|79.34|80.53|78.53|0
1619422500000|2021-04-26 07:35:00|80.63|78.63|80.63|78.63|80.73|78.73|80.23|78.23|0
1619422800000|2021-04-26 07:40:00|80.73|78.73|80.73|78.73|80.73|78.73|80.63|78.63|0
1619423100000|2021-04-26 07:45:00|80.83|78.83|80.22|78.22|80.83|78.83|80.22|78.22|0
1619423400000|2021-04-26 07:50:00|80.32|78.32|80.02|78.02|80.32|78.32|80.02|78.02|0
1619423700000|2021-04-26 07:55:00|80.12|78.12|80.32|78.32|80.42|78.42|80.12|78.12|0
1619424000000|2021-04-26 08:00:00|80.42|78.42|80.62|78.62|80.72|78.72|80.22|78.22|0
1619424300000|2021-04-26 08:05:00|80.52|78.52|80.31|78.31|80.62|78.62|80.21|78.21|0
1619424600000|2021-04-26 08:10:00|80.41|78.41|80.51|78.51|80.61|78.61|80.11|78.11|0
1619424900000|2021-04-26 08:15:00|80.41|78.41|80.31|78.31|80.51|78.51|80.21|78.21|0
1619425200000|2021-04-26 08:20:00|80.41|78.41|79.9|77.9|80.51|78.51|79.4|77.4|0
1619425500000|2021-04-26 08:25:00|80|78|79.9|77.9|80|78|79.2|77.2|0
1619425800000|2021-04-26 08:30:00|79.7|77.7|78.9|76.9|79.9|77.9|78.9|76.9|0
1619426100000|2021-04-26 08:35:00|79|77|78.3|76.3|79.05|77.05|78.01|76.01|0
1619426400000|2021-04-26 08:40:00|78.1|76.1|78.5|76.5|78.8|76.8|78.1|76.1|0
1619426700000|2021-04-26 08:45:00|78.45|76.45|78.5|76.5|78.7|76.7|78.2|76.2|0
1619427000000|2021-04-26 08:50:00|78.4|76.4|78.49|76.49|78.59|76.59|78.2|76.2|0
1619427300000|2021-04-26 08:55:00|78.39|76.39|78.59|76.59|78.59|76.59|78.2|76.2|0
1619427600000|2021-04-26 09:00:00|78.49|76.49|78.49|76.49|78.69|76.69|78.39|76.39|0
1619427900000|2021-04-26 09:05:00|78.39|76.39|78.78|76.78|78.78|76.78|78.39|76.39|0
1619428200000|2021-04-26 09:10:00|78.68|76.68|78.88|76.88|78.88|76.88|78.58|76.58|0
1619428500000|2021-04-26 09:15:00|78.78|76.78|79.18|77.18|79.23|77.23|78.78|76.78|0
1619428800000|2021-04-26 09:20:00|79.28|77.28|79.47|77.47|79.58|77.58|79.23|77.23|0
1619429100000|2021-04-26 09:25:00|79.37|77.37|79.07|77.07|79.37|77.37|79.02|77.02|0
1619429400000|2021-04-26 09:30:00|78.97|76.97|78.57|76.57|79.17|77.17|78.47|76.47|0
1619429700000|2021-04-26 09:35:00|78.67|76.67|78.37|76.37|78.87|76.87|78.27|76.27|0
1619430000000|2021-04-26 09:40:00|78.27|76.27|78.67|76.67|78.67|76.67|78.27|76.27|0
1619430300000|2021-04-26 09:45:00|78.77|76.77|79.16|77.16|79.16|77.16|78.77|76.77|0
1619430600000|2021-04-26 09:50:00|79.11|77.11|78.76|76.76|79.11|77.11|78.66|76.66|0
1619430900000|2021-04-26 09:55:00|78.71|76.71|78.66|76.66|78.86|76.86|78.46|76.46|0
1619431200000|2021-04-26 10:00:00|78.56|76.56|78.06|76.06|78.56|76.56|77.47|75.47|0
1619431500000|2021-04-26 10:05:00|77.97|75.97|78.66|76.66|78.76|76.76|77.97|75.97|0
1619431800000|2021-04-26 10:10:00|78.76|76.76|78.85|76.85|79.25|77.25|78.46|76.46|0
1619432100000|2021-04-26 10:15:00|78.95|76.95|78.35|76.35|78.95|76.95|78.35|76.35|0
1619432400000|2021-04-26 10:20:00|78.3|76.3|78.6|76.6|78.6|76.6|78.06|76.06|0
1619432700000|2021-04-26 10:25:00|78.65|76.65|78.95|76.95|78.95|76.95|78.45|76.45|0
1619433000000|2021-04-26 10:30:00|78.85|76.85|78.79|76.79|78.94|76.94|78.75|76.75|0
1619433300000|2021-04-26 10:35:00|78.74|76.74|78.25|76.25|78.84|76.84|78.25|76.25|0
1619433600000|2021-04-26 10:40:00|78.15|76.15|78.34|76.34|78.44|76.44|78.15|76.15|0
1619433900000|2021-04-26 10:45:00|78.24|76.24|78.14|76.14|78.34|76.34|78.04|76.04|0
1619434200000|2021-04-26 10:50:00|78.24|76.24|78.73|76.73|78.73|76.73|78.14|76.14|0
1619434500000|2021-04-26 10:55:00|78.63|76.63|78.24|76.24|78.93|76.93|78.24|76.24|0
1619434800000|2021-04-26 11:00:00|78.14|76.14|78.43|76.43|78.83|76.83|78.14|76.14|0
1619435100000|2021-04-26 11:05:00|78.53|76.53|78.83|76.83|78.83|76.83|77.74|75.74|0
1619435400000|2021-04-26 11:10:00|78.93|76.93|79.32|77.32|79.32|77.32|78.68|76.68|0
1619435700000|2021-04-26 11:15:00|79.42|77.42|79.12|77.12|79.52|77.52|79.12|77.12|0
1619436000000|2021-04-26 11:20:00|79.22|77.22|79.12|77.12|79.22|77.22|78.82|76.82|0
1619436300000|2021-04-26 11:25:00|79.02|77.02|78.92|76.92|79.12|77.12|78.72|76.72|0
1619436600000|2021-04-26 11:30:00|78.72|76.72|78.91|76.91|79.31|77.31|78.72|76.72|0
1619436900000|2021-04-26 11:35:00|79.01|77.01|79.01|77.01|79.21|77.21|78.91|76.91|0
1619437200000|2021-04-26 11:40:00|78.91|76.91|79.21|77.21|79.21|77.21|78.81|76.81|0
1619437500000|2021-04-26 11:45:00|79.31|77.31|79.51|77.51|79.51|77.51|79.11|77.11|0
1619437800000|2021-04-26 11:50:00|79.61|77.61|80|78|80.01|78.01|79.6|77.6|0
1619438100000|2021-04-26 11:55:00|80.1|78.1|80|78|80.2|78.2|80|78|0
1619438400000|2021-04-26 12:00:00|80.1|78.1|80|78|80.2|78.2|79.8|77.8|0
1619438700000|2021-04-26 12:05:00|80.1|78.1|80.2|78.2|80.4|78.4|80|78|0
1619439000000|2021-04-26 12:10:00|80.1|78.1|79.89|77.89|80.2|78.2|79.89|77.89|0
1619439300000|2021-04-26 12:15:00|80|78|79.99|77.99|80.5|78.5|79.69|77.69|0
1619439600000|2021-04-26 12:20:00|80.09|78.09|80.59|78.59|80.7|78.7|79.89|77.89|0
1619439900000|2021-04-26 12:25:00|80.49|78.49|80.39|78.39|80.59|78.59|80.19|78.19|0
1619440200000|2021-04-26 12:30:00|80.44|78.44|79.99|77.99|80.49|78.49|79.89|77.89|0
1619440500000|2021-04-26 12:35:00|79.89|77.89|80.59|78.59|80.69|78.69|79.78|77.78|0
1619440800000|2021-04-26 12:40:00|80.69|78.69|80.28|78.28|80.89|78.89|80.28|78.28|0
1619441100000|2021-04-26 12:45:00|80.38|78.38|80.48|78.48|80.79|78.79|80.38|78.38|0
1619441400000|2021-04-26 12:50:00|80.58|78.58|81.29|79.29|81.29|79.29|80.58|78.58|0
1619441700000|2021-04-26 12:55:00|81.19|79.19|80.58|78.58|81.19|79.19|80.58|78.58|0
1619442000000|2021-04-26 13:00:00|80.68|78.68|80.68|78.68|80.98|78.98|80.58|78.58|0
1619442300000|2021-04-26 13:05:00|80.78|78.78|81.18|79.18|81.28|79.28|80.78|78.78|0
1619442600000|2021-04-26 13:10:00|81.08|79.08|81.28|79.28|81.28|79.28|80.98|78.98|0
1619442900000|2021-04-26 13:15:00|81.18|79.18|81.18|79.18|81.28|79.28|81.07|79.07|0
1619443200000|2021-04-26 13:20:00|81.28|79.28|82.4|80.4|82.4|80.4|81.18|79.18|0
1619443500000|2021-04-26 13:25:00|82.5|80.5|83.01|81.01|83.01|81.01|82.19|80.19|0
1619443800000|2021-04-26 13:30:00|83.32|81.32|83.63|81.63|84.15|82.15|82.8|80.8|0
1619444100000|2021-04-26 13:35:00|83.42|81.42|84.35|82.35|84.77|82.77|83.42|81.42|0
1619444400000|2021-04-26 13:40:00|84.46|82.46|84.87|82.87|85.19|83.19|83.62|81.62|0
1619444700000|2021-04-26 13:45:00|84.77|82.77|84.66|82.66|85.08|83.08|84.45|82.45|0
1619445000000|2021-04-26 13:50:00|84.56|82.56|82.79|80.79|84.66|82.66|82.08|80.08|0
1619445300000|2021-04-26 13:55:00|83|81|84.34|82.34|84.55|82.55|83|81|0
1619445600000|2021-04-26 14:00:00|84.13|82.13|85.07|83.07|85.38|83.38|84.03|82.03|0
1619445900000|2021-04-26 14:05:00|85.17|83.17|85.7|83.7|85.8|83.8|85.17|83.17|0
1619446200000|2021-04-26 14:10:00|85.59|83.59|85.91|83.91|86.01|84.01|85.17|83.17|0
1619446500000|2021-04-26 14:15:00|85.8|83.8|84.85|82.85|86.01|84.01|84.13|82.13|0
1619446800000|2021-04-26 14:20:00|84.96|82.96|85.48|83.48|85.69|83.69|84.75|82.75|0
1619447100000|2021-04-26 14:25:00|85.58|83.58|84.54|82.54|85.58|83.58|84.12|82.12|0
1619447400000|2021-04-26 14:30:00|84.74|82.74|84.33|82.33|84.85|82.85|84.12|82.12|0
1619447700000|2021-04-26 14:35:00|84.43|82.43|84.74|82.74|84.84|82.84|84.01|82.01|0
1619448000000|2021-04-26 14:40:00|84.84|82.84|84.32|82.32|84.84|82.84|84.22|82.22|0
1619448300000|2021-04-26 14:45:00|84.22|82.22|84.63|82.63|84.84|82.84|83.8|81.8|0
1619448600000|2021-04-26 14:50:00|84.42|82.42|85.01|83.01|85.43|83.43|84.42|82.42|0
1619448900000|2021-04-26 14:55:00|84.91|82.91|84.9|82.9|85.11|83.11|84.7|82.7|0
1619449200000|2021-04-26 15:00:00|85.01|83.01|86.05|84.05|86.47|84.47|84.8|82.8|0
1619449500000|2021-04-26 15:05:00|86.16|84.16|86.15|84.15|86.47|84.47|85.84|83.84|0
1619449800000|2021-04-26 15:10:00|86.05|84.05|86.26|84.26|86.47|84.47|85.84|83.84|0
1619450100000|2021-04-26 15:15:00|86.15|84.15|85.73|83.73|86.47|84.47|85.31|83.31|0
1619450400000|2021-04-26 15:20:00|85.83|83.83|86.04|84.04|86.15|84.15|85.73|83.73|0
1619450700000|2021-04-26 15:25:00|85.94|83.94|85.62|83.62|86.04|84.04|85.52|83.52|0
1619451000000|2021-04-26 15:30:00|85.52|83.52|85.2|83.2|85.62|83.62|85.2|83.2|0
1619451300000|2021-04-26 15:35:00|85.3|83.3|85.2|83.2|85.72|83.72|85.09|83.09|0
1619451600000|2021-04-26 15:40:00|85.3|83.3|84.99|82.99|85.4|83.4|84.99|82.99|0
1619451900000|2021-04-26 15:45:00|85.09|83.09|84.57|82.57|85.3|83.3|84.46|82.46|0
1619452200000|2021-04-26 15:50:00|84.46|82.46|84.88|82.88|84.98|82.98|84.36|82.36|0
1619452500000|2021-04-26 15:55:00|84.77|82.77|84.56|82.56|84.88|82.88|84.46|82.46|0
1619452800000|2021-04-26 16:00:00|84.67|82.67|84.56|82.56|84.87|82.87|83.84|81.84|0
1619453100000|2021-04-26 16:05:00|84.35|82.35|83.42|81.42|84.46|82.46|83.21|81.21|0
1619453400000|2021-04-26 16:10:00|83.32|81.32|83.52|81.52|83.93|81.93|83.21|81.21|0
1619453700000|2021-04-26 16:15:00|83.31|81.31|83.52|81.52|83.62|81.62|83.21|81.21|0
1619454000000|2021-04-26 16:20:00|83.62|81.62|83.93|81.93|83.93|81.93|83.41|81.41|0
1619454300000|2021-04-26 16:25:00|83.82|81.82|83.41|81.41|83.82|81.82|83|81|0
1619454600000|2021-04-26 16:30:00|83.51|81.51|83.72|81.72|83.82|81.82|83.3|81.3|0
1619454900000|2021-04-26 16:35:00|83.82|81.82|84.33|82.33|84.33|82.33|83.72|81.72|0
1619455200000|2021-04-26 16:40:00|84.23|82.23|84.85|82.85|84.85|82.85|84.23|82.23|0
1619455500000|2021-04-26 16:45:00|84.96|82.96|84.54|82.54|85.06|83.06|84.54|82.54|0
1619455800000|2021-04-26 16:50:00|84.33|82.33|84.74|82.74|84.74|82.74|84.22|82.22|0
1619456100000|2021-04-26 16:55:00|84.64|82.64|84.12|82.12|84.64|82.64|84.02|82.02|0
1619456400000|2021-04-26 17:00:00|84.22|82.22|84.22|82.22|84.53|82.53|84.01|82.01|0
1619456700000|2021-04-26 17:05:00|84.12|82.12|83.7|81.7|84.22|82.22|83.7|81.7|0
1619457000000|2021-04-26 17:10:00|83.6|81.6|84.11|82.11|84.32|82.32|83.49|81.49|0
1619457300000|2021-04-26 17:15:00|84.21|82.21|83.59|81.59|84.32|82.32|83.49|81.49|0
1619457600000|2021-04-26 17:20:00|83.49|81.49|83.28|81.28|83.49|81.49|82.97|80.97|0
1619457900000|2021-04-26 17:25:00|83.38|81.38|83.38|81.38|83.8|81.8|83.07|81.07|0
1619458200000|2021-04-26 17:30:00|83.69|81.69|83.38|81.38|83.79|81.79|82.97|80.97|0
1619458500000|2021-04-26 17:35:00|83.48|81.48|83.48|81.48|83.79|81.79|83.17|81.17|0
1619458800000|2021-04-26 17:40:00|83.38|81.38|83.48|81.48|83.58|81.58|83.07|81.07|0
1619459100000|2021-04-26 17:45:00|83.58|81.58|84.4|82.4|84.51|82.51|83.58|81.58|0
1619459400000|2021-04-26 17:50:00|84.3|82.3|84.4|82.4|84.51|82.51|84.09|82.09|0
1619459700000|2021-04-26 17:55:00|84.3|82.3|84.61|82.61|84.71|82.71|84.09|82.09|0
1619460000000|2021-04-26 18:00:00|84.71|82.71|84.92|82.92|85.34|83.34|84.71|82.71|0
1619460300000|2021-04-26 18:05:00|84.81|82.81|85.12|83.12|85.23|83.23|84.81|82.81|0
1619460600000|2021-04-26 18:10:00|85.02|83.02|84.7|82.7|85.23|83.23|84.7|82.7|0
1619460900000|2021-04-26 18:15:00|84.81|82.81|85.12|83.12|85.22|83.22|84.7|82.7|0
1619461200000|2021-04-26 18:20:00|85.22|83.22|85.43|83.43|85.43|83.43|84.91|82.91|0
1619461500000|2021-04-26 18:25:00|85.33|83.33|85.53|83.53|85.53|83.53|85.12|83.12|0
1619461800000|2021-04-26 18:30:00|85.43|83.43|85.64|83.64|85.85|83.85|85.43|83.43|0
1619462100000|2021-04-26 18:35:00|85.74|83.74|85.42|83.42|85.74|83.74|85.21|83.21|0
1619462400000|2021-04-26 18:40:00|85.53|83.53|85.84|83.84|85.84|83.84|85.37|83.37|0
1619462700000|2021-04-26 18:45:00|85.74|83.74|86.15|84.15|86.15|84.15|85.63|83.63|0
1619463000000|2021-04-26 18:50:00|86.05|84.05|86.05|84.05|86.15|84.15|85.84|83.84|0
1619463300000|2021-04-26 18:55:00|86.15|84.15|86.15|84.15|86.25|84.25|86.04|84.04|0
1619463600000|2021-04-26 19:00:00|86.25|84.25|86.04|84.04|86.36|84.36|85.62|83.62|0
1619463900000|2021-04-26 19:05:00|85.94|83.94|86.35|84.35|86.46|84.46|85.93|83.93|0
1619464200000|2021-04-26 19:10:00|86.46|84.46|86.04|84.04|86.46|84.46|86.04|84.04|0
1619464500000|2021-04-26 19:15:00|86.14|84.14|86.35|84.35|86.46|84.46|86.03|84.03|0
1619464800000|2021-04-26 19:20:00|86.24|84.24|86.24|84.24|86.67|84.67|86.03|84.03|0
1619465100000|2021-04-26 19:25:00|86.35|84.35|82.81|80.81|86.35|84.35|82.5|80.5|0
1619465400000|2021-04-26 19:30:00|82.6|80.6|83.22|81.22|83.32|81.32|81.58|79.58|0
1619465700000|2021-04-26 19:35:00|83.42|81.42|84.46|82.46|84.87|82.87|83.42|81.42|0
1619466000000|2021-04-26 19:40:00|84.35|82.35|84.97|82.97|85.39|83.39|84.35|82.35|0
1619466300000|2021-04-26 19:45:00|84.77|82.77|82.8|80.8|84.87|82.87|82.8|80.8|0
1619466600000|2021-04-26 19:50:00|82.49|80.49|83.93|81.93|84.35|82.35|82.49|80.49|0
1619466900000|2021-04-26 19:55:00|84.24|82.24|83.72|81.72|84.24|82.24|82.79|80.79|0
1619467200000|2021-04-26 20:00:00|84.45|82.45|84.65|82.65|85.38|83.38|84.24|82.24|0
1619467500000|2021-04-26 20:05:00|84.76|82.76|83.72|81.72|85.07|83.07|82.89|80.89|0
1619467800000|2021-04-26 20:10:00|83.92|81.92|83.14|81.14|83.92|81.92|82.99|80.99|0
1619468100000|2021-04-26 20:15:00|83.51|81.11|83.46|81.06|83.57|81.17|83.43|81.03|0
1619468400000|2021-04-26 20:20:00|83.54|81.14|83.07|80.67|83.58|81.18|83.07|80.67|0
1619468700000|2021-04-26 20:25:00|83.21|80.81|83.27|80.87|83.4|81|83.19|80.79|0
1619469000000|2021-04-26 20:30:00|83.34|80.94|84.06|81.66|84.16|81.76|83.34|80.94|0
1619469300000|2021-04-26 20:35:00|83.95|81.55|84.16|81.76|84.16|81.76|83.95|81.55|0
1619469600000|2021-04-26 20:40:00|84.05|81.65|84.47|82.07|84.57|82.17|84.05|81.65|0
1619469900000|2021-04-26 20:45:00|84.36|81.96|84.57|82.17|84.57|82.17|83.74|81.34|0
1619470200000|2021-04-26 20:50:00|84.46|82.06|84.77|82.37|84.78|82.38|84.36|81.96|0
1619470500000|2021-04-26 20:55:00|84.67|82.27|84.87|82.47|84.98|82.58|84.56|82.16|0
1619470800000|2021-04-26 21:00:00|84.94|82.54|85|82.6|85|82.6|84.91|82.51|0
1619471100000|2021-04-26 21:05:00|85.06|82.66|84.98|82.58|85.1|82.7|84.97|82.57|0
1619471400000|2021-04-26 21:10:00|84.96|82.56|84.99|82.59|84.99|82.59|84.93|82.53|0
1619471700000|2021-04-26 21:15:00|84.98|82.58|84.94|82.54|85.1|82.7|84.94|82.54|0
1619472300000|2021-04-26 21:25:00|84.91|82.51|84.91|82.51|85|82.6|84.91|82.51|0
1619472600000|2021-04-26 21:30:00|84.92|82.52|85|82.6|85.01|82.61|84.86|82.46|0
1619472900000|2021-04-26 21:35:00|84.98|82.58|84.91|82.51|85.01|82.61|84.87|82.47|0
1619473200000|2021-04-26 21:40:00|84.92|82.52|84.86|82.46|84.92|82.52|84.86|82.46|0
1619473500000|2021-04-26 21:45:00|84.83|82.43|84.79|82.39|84.87|82.47|84.79|82.39|0
1619473800000|2021-04-26 21:50:00|84.77|82.37|84.78|82.38|84.79|82.39|84.77|82.37|0
1619474100000|2021-04-26 21:55:00|84.93|82.53|84.86|82.46|84.93|82.53|84.85|82.45|0
1619474400000|2021-04-26 22:00:00|84.95|82.55|84.59|82.19|85.05|82.65|84.48|82.08|0
1619474700000|2021-04-26 22:05:00|84.48|82.08|84.79|82.39|84.79|82.39|84.17|81.77|0
1619475000000|2021-04-26 22:10:00|84.9|82.5|84.89|82.49|85|82.6|84.84|82.44|0
1619475300000|2021-04-26 22:15:00|85|82.6|85.2|82.8|85.2|82.8|84.89|82.49|0
1619475600000|2021-04-26 22:20:00|85.25|82.85|85.1|82.7|85.31|82.91|84.79|82.39|0
1619475900000|2021-04-26 22:25:00|84.99|82.59|85.09|82.69|85.1|82.7|84.99|82.59|0
1619476200000|2021-04-26 22:30:00|85.2|82.8|84.88|82.48|85.2|82.8|84.88|82.48|0
1619476500000|2021-04-26 22:35:00|84.67|82.27|84.78|82.38|84.99|82.59|84.67|82.27|0
1619476800000|2021-04-26 22:40:00|84.67|82.27|84.67|82.27|84.67|82.27|84.46|82.06|0
1619477100000|2021-04-26 22:45:00|84.77|82.37|84.67|82.27|84.77|82.37|84.56|82.16|0
1619477400000|2021-04-26 22:50:00|84.56|82.16|84.46|82.06|84.67|82.27|84.35|81.95|0
1619477700000|2021-04-26 22:55:00|84.35|81.95|84.46|82.06|84.46|82.06|84.35|81.95|0
1619478000000|2021-04-26 23:00:00|84.66|82.26|84.56|82.16|84.77|82.37|84.45|82.05|0
1619478300000|2021-04-26 23:05:00|84.66|82.26|84.76|82.36|84.87|82.47|84.56|82.16|0
1619478600000|2021-04-26 23:10:00|84.87|82.47|84.66|82.26|84.97|82.57|84.66|82.26|0
1619478900000|2021-04-26 23:15:00|84.55|82.15|84.13|81.73|84.66|82.26|84.13|81.73|0
1619479200000|2021-04-26 23:20:00|84.34|81.94|84.24|81.84|84.34|81.94|84.03|81.63|0
1619479500000|2021-04-26 23:25:00|84.34|81.94|84.34|81.94|84.55|82.15|84.18|81.78|0
1619479800000|2021-04-26 23:30:00|84.44|82.04|85.06|82.66|85.17|82.77|84.34|81.94|0
1619480100000|2021-04-26 23:35:00|84.96|82.56|85.48|83.08|85.79|83.39|84.85|82.45|0
1619480400000|2021-04-26 23:40:00|85.58|83.18|85.89|83.49|85.89|83.49|85.58|83.18|0
1619480700000|2021-04-26 23:45:00|85.79|83.39|86.21|83.81|86.21|83.81|85.68|83.28|0
1619481000000|2021-04-26 23:50:00|86.1|83.7|85.68|83.28|86.1|83.7|85.58|83.18|0
1619481300000|2021-04-26 23:55:00|85.58|83.18|85.68|83.28|85.78|83.38|85.47|83.07|0
1619481600000|2021-04-27 00:00:00|85.57|83.17|84.94|82.54|85.57|83.17|84.63|82.23|0
1619481900000|2021-04-27 00:05:00|85.05|82.65|84.84|82.44|85.05|82.65|84.63|82.23|0
1619482200000|2021-04-27 00:10:00|84.94|82.54|84.63|82.23|85.05|82.65|84.63|82.23|0
1619482500000|2021-04-27 00:15:00|84.73|82.33|84.62|82.22|84.73|82.33|84.42|82.02|0
1619482800000|2021-04-27 00:20:00|84.52|82.12|84.31|81.91|84.73|82.33|84.31|81.91|0
1619483100000|2021-04-27 00:25:00|84.41|82.01|84.62|82.22|84.62|82.22|84.41|82.01|0
1619483400000|2021-04-27 00:30:00|84.51|82.11|83.99|81.59|84.51|82.11|83.99|81.59|0
1619483700000|2021-04-27 00:35:00|83.79|81.39|84.51|82.11|84.61|82.21|83.79|81.39|0
1619484000000|2021-04-27 00:40:00|84.61|82.21|84.3|81.9|84.72|82.32|84.3|81.9|0
1619484300000|2021-04-27 00:45:00|84.2|81.8|84.51|82.11|84.61|82.21|84.2|81.8|0
1619484600000|2021-04-27 00:50:00|84.5|82.1|84.5|82.1|84.71|82.31|84.5|82.1|0
1619484900000|2021-04-27 00:55:00|84.4|82|84.71|82.31|84.81|82.41|84.4|82|0
1619485200000|2021-04-27 01:00:00|84.81|82.41|84.81|82.41|85.02|82.62|84.71|82.31|0
1619485500000|2021-04-27 01:05:00|84.71|82.31|84.6|82.2|84.71|82.31|84.29|81.89|0
1619485800000|2021-04-27 01:10:00|84.5|82.1|84.49|82.09|84.6|82.2|84.39|81.99|0
1619486100000|2021-04-27 01:15:00|84.39|81.99|84.91|82.51|85.01|82.61|84.29|81.89|0
1619486400000|2021-04-27 01:20:00|85.01|82.61|84.9|82.5|85.22|82.82|84.8|82.4|0
1619486700000|2021-04-27 01:25:00|85.01|82.61|85.11|82.71|85.11|82.71|84.9|82.5|0
1619487000000|2021-04-27 01:30:00|85.22|82.82|85.11|82.71|85.32|82.92|84.59|82.19|0
1619487300000|2021-04-27 01:35:00|85|82.6|84.69|82.29|85|82.6|84.07|81.67|0
1619487600000|2021-04-27 01:40:00|84.59|82.19|84.58|82.18|85.11|82.71|84.58|82.18|0
1619487900000|2021-04-27 01:45:00|84.48|82.08|84.58|82.18|85|82.6|84.48|82.08|0
1619488200000|2021-04-27 01:50:00|84.68|82.28|85.1|82.7|85.1|82.7|84.68|82.28|0
1619488500000|2021-04-27 01:55:00|84.99|82.59|85.2|82.8|85.31|82.91|84.89|82.49|0
1619488800000|2021-04-27 02:00:00|85.1|82.7|85.2|82.8|85.41|83.01|84.99|82.59|0
1619489100000|2021-04-27 02:05:00|85.3|82.9|85.09|82.69|85.3|82.9|85.09|82.69|0
1619489400000|2021-04-27 02:10:00|85.2|82.8|85.4|83|85.4|83|85.14|82.74|0
1619489700000|2021-04-27 02:15:00|85.3|82.9|85.3|82.9|85.51|83.11|85.09|82.69|0
1619490000000|2021-04-27 02:20:00|85.19|82.79|85.08|82.68|85.24|82.84|85.08|82.68|0
1619490300000|2021-04-27 02:25:00|84.98|82.58|84.67|82.27|84.98|82.58|84.67|82.27|0
1619490600000|2021-04-27 02:30:00|84.56|82.16|84.56|82.16|84.71|82.31|84.56|82.16|0
1619490900000|2021-04-27 02:35:00|84.45|82.05|84.56|82.16|84.66|82.26|84.35|81.95|0
1619491200000|2021-04-27 02:40:00|84.66|82.26|84.6|82.2|84.76|82.36|84.5|82.1|0
1619491500000|2021-04-27 02:45:00|84.55|82.15|84.55|82.15|84.66|82.26|84.55|82.15|0
1619491800000|2021-04-27 02:50:00|84.45|82.05|84.65|82.25|84.76|82.36|84.45|82.05|0
1619492100000|2021-04-27 02:55:00|84.55|82.15|84.65|82.25|84.65|82.25|84.44|82.04|0
1619492400000|2021-04-27 03:00:00|84.55|82.15|84.13|81.73|84.55|82.15|84.13|81.73|0
1619492700000|2021-04-27 03:05:00|84.23|81.83|84.54|82.14|84.65|82.25|84.13|81.73|0
1619493000000|2021-04-27 03:10:00|84.44|82.04|84.54|82.14|84.65|82.25|84.33|81.93|0
1619493300000|2021-04-27 03:15:00|84.64|82.24|84.95|82.55|85.06|82.66|84.54|82.14|0
1619493600000|2021-04-27 03:20:00|85.06|82.66|84.85|82.45|85.06|82.66|84.74|82.34|0
1619493900000|2021-04-27 03:25:00|84.95|82.55|84.84|82.44|84.95|82.55|84.84|82.44|0
1619494200000|2021-04-27 03:30:00|84.95|82.55|85.05|82.65|85.26|82.86|84.84|82.44|0
1619494500000|2021-04-27 03:35:00|85.15|82.75|85.26|82.86|85.26|82.86|84.95|82.55|0
1619494800000|2021-04-27 03:40:00|85.31|82.91|85.46|83.06|85.47|83.07|85.26|82.86|0
1619495100000|2021-04-27 03:45:00|85.36|82.96|85.25|82.85|85.46|83.06|85.25|82.85|0
1619495400000|2021-04-27 03:50:00|85.15|82.75|85.04|82.64|85.25|82.85|85.04|82.64|0
1619495700000|2021-04-27 03:55:00|85.15|82.75|85.04|82.64|85.25|82.85|85.04|82.64|0
1619496000000|2021-04-27 04:00:00|85.14|82.74|85.04|82.64|85.14|82.74|85.04|82.64|0
1619496300000|2021-04-27 04:05:00|85.14|82.74|85.03|82.63|85.24|82.84|85.03|82.63|0
1619496600000|2021-04-27 04:10:00|85.14|82.74|85.14|82.74|85.14|82.74|85.03|82.63|0
1619496900000|2021-04-27 04:15:00|85.13|82.73|85.13|82.73|85.24|82.84|85.13|82.73|0
1619497200000|2021-04-27 04:20:00|85.24|82.84|85.24|82.84|85.24|82.84|85.13|82.73|0
1619497500000|2021-04-27 04:25:00|85.13|82.73|85.44|83.04|85.55|83.15|85.13|82.73|0
1619497800000|2021-04-27 04:30:00|85.55|83.15|85.44|83.04|85.55|83.15|85.34|82.94|0
1619498100000|2021-04-27 04:35:00|85.33|82.93|85.12|82.72|85.33|82.93|85.12|82.72|0
1619498400000|2021-04-27 04:40:00|85.23|82.83|85.12|82.72|85.33|82.93|85.12|82.72|0
1619498700000|2021-04-27 04:45:00|85.23|82.83|85.22|82.82|85.23|82.83|85.12|82.72|0
1619499000000|2021-04-27 04:50:00|85.27|82.87|85.43|83.03|85.43|83.03|85.22|82.82|0
1619499300000|2021-04-27 04:55:00|85.48|83.08|85.32|82.92|85.53|83.13|85.22|82.82|0
1619499600000|2021-04-27 05:00:00|85.43|83.03|85.74|83.34|85.74|83.34|85.32|82.92|0
1619499900000|2021-04-27 05:05:00|85.63|83.23|85.74|83.34|85.95|83.55|85.53|83.13|0
1619500200000|2021-04-27 05:10:00|85.63|83.23|85.73|83.33|85.84|83.44|85.63|83.23|0
1619500500000|2021-04-27 05:15:00|85.84|83.44|85.94|83.54|85.94|83.54|85.73|83.33|0
1619500800000|2021-04-27 05:20:00|85.84|83.44|85.73|83.33|85.94|83.54|85.73|83.33|0
1619501100000|2021-04-27 05:25:00|85.83|83.43|86.2|83.8|86.25|83.85|85.83|83.43|0
1619501400000|2021-04-27 05:30:00|86.15|83.75|87.84|85.44|87.84|85.44|86.15|83.75|0
1619501700000|2021-04-27 05:35:00|87.95|85.55|87.2|84.8|87.95|85.55|87.2|84.8|0
1619502000000|2021-04-27 05:40:00|87.31|84.91|87.52|85.12|87.52|85.12|87.3|84.9|0
1619502300000|2021-04-27 05:45:00|87.57|85.17|87.83|85.43|87.83|85.43|87.52|85.12|0
1619502600000|2021-04-27 05:50:00|87.94|85.54|88.04|85.64|88.58|86.18|87.94|85.54|0
1619502900000|2021-04-27 05:55:00|88.15|85.75|87.94|85.54|88.15|85.75|87.72|85.32|0
1619503200000|2021-04-27 06:00:00|88.04|85.64|87.72|85.32|88.15|85.75|87.61|85.21|0
1619503500000|2021-04-27 06:05:00|87.61|85.21|87.4|85|87.72|85.32|87.29|84.89|0
1619503800000|2021-04-27 06:10:00|87.5|85.1|86.97|84.57|87.5|85.1|86.97|84.57|0
1619504100000|2021-04-27 06:15:00|86.86|84.46|86.55|84.15|86.86|84.46|86.55|84.15|0
1619504400000|2021-04-27 06:20:00|86.65|84.25|86.54|84.14|86.76|84.36|86.54|84.14|0
1619504700000|2021-04-27 06:25:00|86.44|84.04|86.44|84.04|86.54|84.14|86.44|84.04|0
1619505000000|2021-04-27 06:30:00|86.43|84.03|86.43|84.03|86.75|84.35|86.33|83.93|0
1619505300000|2021-04-27 06:35:00|86.33|83.93|86.64|84.24|86.75|84.35|86.33|83.93|0
1619505600000|2021-04-27 06:40:00|86.43|84.03|86.64|84.24|86.75|84.35|86.43|84.03|0
1619505900000|2021-04-27 06:45:00|86.53|84.13|86.32|83.92|86.74|84.34|86.32|83.92|0
1619506200000|2021-04-27 06:50:00|86.21|83.81|86|83.6|86.21|83.81|85.79|83.39|0
1619506500000|2021-04-27 06:55:00|85.79|83.39|86.63|84.23|86.63|84.23|85.79|83.39|0
1619506800000|2021-04-27 07:00:00|86.31|83.91|85.33|82.93|87.07|84.67|84.8|82.4|0
1619507100000|2021-04-27 07:05:00|85.13|83.13|84.81|82.81|85.13|83.13|84.6|82.6|0
1619507400000|2021-04-27 07:10:00|84.7|82.7|84.28|82.28|84.91|82.91|84.28|82.28|0
1619507700000|2021-04-27 07:15:00|84.39|82.39|85.01|83.01|85.12|83.12|84.28|82.28|0
1619508000000|2021-04-27 07:20:00|84.91|82.91|84.8|82.8|85.22|83.22|84.8|82.8|0
1619508300000|2021-04-27 07:25:00|84.91|82.91|84.48|82.48|85.12|83.12|84.48|82.48|0
1619508600000|2021-04-27 07:30:00|84.59|82.59|84.9|82.9|84.9|82.9|84.38|82.38|0
1619508900000|2021-04-27 07:35:00|84.8|82.8|84.48|82.48|84.9|82.9|84.48|82.48|0
1619509200000|2021-04-27 07:40:00|84.37|82.37|84.48|82.48|84.79|82.79|84.27|82.27|0
1619509500000|2021-04-27 07:45:00|84.37|82.37|84.37|82.37|84.68|82.68|84.37|82.37|0
1619509800000|2021-04-27 07:50:00|84.42|82.42|84.68|82.68|84.73|82.73|84.37|82.37|0
1619510100000|2021-04-27 07:55:00|84.79|82.79|84.78|82.78|84.79|82.79|84.42|82.42|0
1619510400000|2021-04-27 08:00:00|84.89|82.89|85.1|83.1|85.1|83.1|84.47|82.47|0
1619510700000|2021-04-27 08:05:00|85.2|83.2|84.36|82.36|85.52|83.52|84.36|82.36|0
1619511000000|2021-04-27 08:10:00|84.25|82.25|84.15|82.15|84.25|82.25|83.63|81.63|0
1619511300000|2021-04-27 08:15:00|84.04|82.04|84.14|82.14|84.57|82.57|84.04|82.04|0
1619511600000|2021-04-27 08:20:00|84.25|82.25|84.14|82.14|84.46|82.46|84.04|82.04|0
1619511900000|2021-04-27 08:25:00|84.25|82.25|84.45|82.45|84.56|82.56|83.93|81.93|0
1619512200000|2021-04-27 08:30:00|84.35|82.35|84.56|82.56|84.66|82.66|84.35|82.35|0
1619512500000|2021-04-27 08:35:00|84.66|82.66|84.45|82.45|84.66|82.66|84.35|82.35|0
1619512800000|2021-04-27 08:40:00|84.55|82.55|84.34|82.34|84.55|82.55|84.24|82.24|0
1619513100000|2021-04-27 08:45:00|84.45|82.45|84.44|82.44|84.45|82.45|84.24|82.24|0
1619513400000|2021-04-27 08:50:00|84.55|82.55|84.44|82.44|84.86|82.86|84.34|82.34|0
1619513700000|2021-04-27 08:55:00|84.55|82.55|84.75|82.75|84.76|82.76|84.44|82.44|0
1619514000000|2021-04-27 09:00:00|84.65|82.65|84.54|82.54|84.65|82.65|84.33|82.33|0
1619514300000|2021-04-27 09:05:00|84.49|82.49|84.64|82.64|84.75|82.75|84.44|82.44|0
1619514600000|2021-04-27 09:10:00|84.54|82.54|84.22|82.22|84.64|82.64|84.22|82.22|0
1619514900000|2021-04-27 09:15:00|84.12|82.12|84.64|82.64|84.64|82.64|84.12|82.12|0
1619515200000|2021-04-27 09:20:00|84.85|82.85|84.43|82.43|84.85|82.85|84.43|82.43|0
1619515500000|2021-04-27 09:25:00|84.32|82.32|84.53|82.53|84.53|82.53|84.22|82.22|0
1619515800000|2021-04-27 09:30:00|84.48|82.48|83.9|81.9|84.53|82.53|83.8|81.8|0
1619516100000|2021-04-27 09:35:00|83.8|81.8|83.9|81.9|84|82|83.79|81.79|0
1619516400000|2021-04-27 09:40:00|83.79|81.79|83.79|81.79|84.11|82.11|83.69|81.69|0
1619516700000|2021-04-27 09:45:00|83.69|81.69|83.27|81.27|83.69|81.69|82.96|80.96|0
1619517000000|2021-04-27 09:50:00|83.16|81.16|82.08|80.08|83.16|81.16|81.21|79.21|0
1619517300000|2021-04-27 09:55:00|82.13|80.13|81.87|79.87|82.64|80.64|81.21|79.21|0
1619517600000|2021-04-27 10:00:00|81.76|79.76|81.86|79.86|82.12|80.12|81.66|79.66|0
1619517900000|2021-04-27 10:05:00|81.97|79.97|82.48|80.48|82.48|80.48|81.91|79.91|0
1619518200000|2021-04-27 10:10:00|82.58|80.58|83.2|81.2|83.31|81.31|82.48|80.48|0
1619518500000|2021-04-27 10:15:00|83.1|81.1|83.2|81.2|83.35|81.35|82.99|80.99|0
1619518800000|2021-04-27 10:20:00|83.3|81.3|83.3|81.3|83.41|81.41|83.2|81.2|0
1619519100000|2021-04-27 10:25:00|83.4|81.4|83.09|81.09|83.4|81.4|82.99|80.99|0
1619519400000|2021-04-27 10:30:00|83.19|81.19|82.98|80.98|83.4|81.4|82.98|80.98|0
1619519700000|2021-04-27 10:35:00|83.09|81.09|82.88|80.88|83.09|81.09|82.67|80.67|0
1619520000000|2021-04-27 10:40:00|82.98|80.98|82.98|80.98|83.09|81.09|82.77|80.77|0
1619520300000|2021-04-27 10:45:00|83.19|81.19|83.5|81.5|83.5|81.5|83.19|81.19|0
1619520600000|2021-04-27 10:50:00|83.6|81.6|83.49|81.49|83.6|81.6|83.29|81.29|0
1619520900000|2021-04-27 10:55:00|83.39|81.39|83.8|81.8|84.01|82.01|83.39|81.39|0
1619521200000|2021-04-27 11:00:00|84.01|82.01|84.12|82.12|84.43|82.43|83.8|81.8|0
1619521500000|2021-04-27 11:05:00|84.22|82.22|83.9|81.9|84.33|82.33|83.9|81.9|0
1619521800000|2021-04-27 11:10:00|84.01|82.01|84.74|82.74|84.95|82.95|84.01|82.01|0
1619522100000|2021-04-27 11:15:00|84.64|82.64|84.95|82.95|85.05|83.05|84.64|82.64|0
1619522400000|2021-04-27 11:20:00|84.84|82.84|84.32|82.32|84.84|82.84|84.32|82.32|0
1619522700000|2021-04-27 11:25:00|84.42|82.42|84.52|82.52|84.53|82.53|84.21|82.21|0
1619523000000|2021-04-27 11:30:00|84.42|82.42|84.94|82.94|85.1|83.1|84.42|82.42|0
1619523300000|2021-04-27 11:35:00|84.84|82.84|84.73|82.73|84.84|82.84|84.62|82.62|0
1619523600000|2021-04-27 11:40:00|84.62|82.62|84.2|82.2|84.73|82.73|84.2|82.2|0
1619523900000|2021-04-27 11:45:00|84.31|82.31|84.52|82.52|84.52|82.52|83.89|81.89|0
1619524200000|2021-04-27 11:50:00|84.51|82.51|84.3|82.3|84.62|82.62|84.1|82.1|0
1619524500000|2021-04-27 11:55:00|84.41|82.41|84.41|82.41|84.51|82.51|84.2|82.2|0
1619524800000|2021-04-27 12:00:00|84.3|82.3|84.3|82.3|84.51|82.51|84.2|82.2|0
1619525100000|2021-04-27 12:05:00|84.4|82.4|85.03|83.03|85.03|83.03|84.4|82.4|0
1619525400000|2021-04-27 12:10:00|84.92|82.92|85.13|83.13|85.13|83.13|84.82|82.82|0
1619525700000|2021-04-27 12:15:00|85.03|83.03|85.02|83.02|85.13|83.13|84.92|82.92|0
1619526000000|2021-04-27 12:20:00|85.13|83.13|85.23|83.23|85.34|83.34|85.13|83.13|0
1619526300000|2021-04-27 12:25:00|85.13|83.13|84.71|82.71|85.23|83.23|84.71|82.71|0
1619526600000|2021-04-27 12:30:00|84.81|82.81|84.7|82.7|84.91|82.91|84.49|82.49|0
1619526900000|2021-04-27 12:35:00|84.6|82.6|84.7|82.7|84.81|82.81|84.6|82.6|0
1619527200000|2021-04-27 12:40:00|84.6|82.6|84.07|82.07|84.8|82.8|84.07|82.07|0
1619527500000|2021-04-27 12:45:00|83.97|81.97|84.17|82.17|84.17|82.17|83.97|81.97|0
1619527800000|2021-04-27 12:50:00|84.28|82.28|83.96|81.96|84.38|82.38|83.96|81.96|0
1619528100000|2021-04-27 12:55:00|83.86|81.86|83.75|81.75|83.86|81.86|83.65|81.65|0
1619528400000|2021-04-27 13:00:00|83.86|81.86|83.54|81.54|84.06|82.06|83.54|81.54|0
1619528700000|2021-04-27 13:05:00|83.64|81.64|84.06|82.06|84.16|82.16|83.64|81.64|0
1619529000000|2021-04-27 13:10:00|83.95|81.95|84.06|82.06|84.27|82.27|83.85|81.85|0
1619529300000|2021-04-27 13:15:00|84.16|82.16|83.74|81.74|84.16|82.16|83.64|81.64|0
1619529600000|2021-04-27 13:20:00|83.85|81.85|84.47|82.47|84.47|82.47|83.74|81.74|0
1619529900000|2021-04-27 13:25:00|84.36|82.36|84.26|82.26|84.57|82.57|84.26|82.26|0
1619530200000|2021-04-27 13:30:00|84.36|82.36|83.53|81.53|84.47|82.47|82.91|80.91|0
1619530500000|2021-04-27 13:35:00|83.42|81.42|80.14|78.14|83.94|81.94|80.04|78.04|0
1619530800000|2021-04-27 13:40:00|80.25|78.25|79.95|77.95|80.55|78.55|79.1|77.1|0
1619531100000|2021-04-27 13:45:00|79.75|77.75|79.75|77.75|80.05|78.05|79.14|77.14|0
1619531400000|2021-04-27 13:50:00|79.65|77.65|80.15|78.15|80.25|78.25|79.04|77.04|0
1619531700000|2021-04-27 13:55:00|80.25|78.25|79.14|77.14|80.25|78.25|78.94|76.94|0
1619532000000|2021-04-27 14:00:00|79.24|77.24|79.74|77.74|80.65|78.65|78.04|76.04|0
1619532300000|2021-04-27 14:05:00|79.64|77.64|80.45|78.45|80.65|78.65|79.54|77.54|0
1619532600000|2021-04-27 14:10:00|80.55|78.55|79.63|77.63|80.55|78.55|79.13|77.13|0
1619532900000|2021-04-27 14:15:00|79.53|77.53|79.13|77.13|79.53|77.53|77.14|75.14|0
1619533200000|2021-04-27 14:20:00|79.03|77.03|79.13|77.13|79.53|77.53|78.43|76.43|0
1619533500000|2021-04-27 14:25:00|78.92|76.92|80.54|78.54|80.54|78.54|78.52|76.52|0
1619533800000|2021-04-27 14:30:00|80.44|78.44|80.44|78.44|80.64|78.64|80.13|78.13|0
1619534100000|2021-04-27 14:35:00|80.33|78.33|78.52|76.52|80.44|78.44|78.22|76.22|0
1619534400000|2021-04-27 14:40:00|78.02|76.02|79.52|77.52|79.52|77.52|77.92|75.92|0
1619534700000|2021-04-27 14:45:00|79.42|77.42|80.63|78.63|81.04|79.04|79.32|77.32|0
1619535000000|2021-04-27 14:50:00|80.53|78.53|80.53|78.53|80.63|78.63|79.72|77.72|0
1619535300000|2021-04-27 14:55:00|80.43|78.43|80.42|78.42|80.93|78.93|80.32|78.32|0
1619535600000|2021-04-27 15:00:00|80.22|78.22|79.91|77.91|80.93|78.93|79.71|77.71|0
1619535900000|2021-04-27 15:05:00|79.81|77.81|80.42|78.42|80.83|78.83|79.61|77.61|0
1619536200000|2021-04-27 15:10:00|80.52|78.52|80.93|78.93|81.13|79.13|80.52|78.52|0
1619536500000|2021-04-27 15:15:00|81.03|79.03|80.41|78.41|81.33|79.33|80.41|78.41|0
1619536800000|2021-04-27 15:20:00|80.52|78.52|80.72|78.72|80.72|78.72|80.11|78.11|0
1619537100000|2021-04-27 15:25:00|80.61|78.61|80.61|78.61|80.92|78.92|80.21|78.21|0
1619537400000|2021-04-27 15:30:00|80.71|78.71|80.81|78.81|81.12|79.12|80.56|78.56|0
1619537700000|2021-04-27 15:35:00|80.92|78.92|81.02|79.02|81.02|79.02|80.41|78.41|0
1619538000000|2021-04-27 15:40:00|80.91|78.91|81.32|79.32|81.42|79.42|80.81|78.81|0
1619538300000|2021-04-27 15:45:00|81.42|79.42|80.6|78.6|81.42|79.42|80.6|78.6|0
1619538600000|2021-04-27 15:50:00|80.7|78.7|81.93|79.93|81.93|79.93|80.6|78.6|0
1619538900000|2021-04-27 15:55:00|82.03|80.03|81.27|79.27|82.24|80.24|81.27|79.27|0
1619539200000|2021-04-27 16:00:00|81.37|79.37|81.78|79.78|81.89|79.89|81.37|79.37|0
1619539500000|2021-04-27 16:05:00|81.68|79.68|81.58|79.58|81.78|79.78|81.37|79.37|0
1619539800000|2021-04-27 16:10:00|81.68|79.68|81.06|79.06|81.68|79.68|80.96|78.96|0
1619540100000|2021-04-27 16:15:00|81.16|79.16|81.37|79.37|81.47|79.47|80.96|78.96|0
1619540400000|2021-04-27 16:20:00|81.36|79.36|81.36|79.36|81.78|79.78|81.06|79.06|0
1619540700000|2021-04-27 16:25:00|81.47|79.47|81.67|79.67|81.77|79.77|81.36|79.36|0
1619541000000|2021-04-27 16:30:00|81.57|79.57|81.46|79.46|81.67|79.67|81.36|79.36|0
1619541300000|2021-04-27 16:35:00|81.36|79.36|81.25|79.25|81.36|79.36|80.95|78.95|0
1619541600000|2021-04-27 16:40:00|81.36|79.36|80.84|78.84|81.46|79.46|80.64|78.64|0
1619541900000|2021-04-27 16:45:00|80.94|78.94|80.63|78.63|81.15|79.15|80.53|78.53|0
1619542200000|2021-04-27 16:50:00|80.53|78.53|79.61|77.61|80.63|78.63|78.9|76.9|0
1619542500000|2021-04-27 16:55:00|79.51|77.51|79.41|77.41|79.81|77.81|79.2|77.2|0
1619542800000|2021-04-27 17:00:00|79.2|77.2|80.01|78.01|80.01|78.01|79.2|77.2|0
1619543100000|2021-04-27 17:05:00|80.12|78.12|80.21|78.21|80.42|78.42|79.61|77.61|0
1619543400000|2021-04-27 17:10:00|80.32|78.32|80.42|78.42|80.72|78.72|80.11|78.11|0
1619543700000|2021-04-27 17:15:00|80.21|78.21|80.52|78.52|80.72|78.72|80.21|78.21|0
1619544000000|2021-04-27 17:20:00|80.62|78.62|80.62|78.62|80.92|78.92|80.51|78.51|0
1619544300000|2021-04-27 17:25:00|80.72|78.72|80.41|78.41|80.72|78.72|80.21|78.21|0
1619544600000|2021-04-27 17:30:00|80.31|78.31|80.3|78.3|80.82|78.82|79.8|77.8|0
1619544900000|2021-04-27 17:35:00|80.41|78.41|80.81|78.81|81.02|79.02|80.41|78.41|0
1619545200000|2021-04-27 17:40:00|80.71|78.71|80.91|78.91|81.12|79.12|80.61|78.61|0
1619545500000|2021-04-27 17:45:00|80.81|78.81|80.5|78.5|80.81|78.81|79.89|77.89|0
1619545800000|2021-04-27 17:50:00|80.4|78.4|80.7|78.7|80.81|78.81|80.4|78.4|0
1619546100000|2021-04-27 17:55:00|80.81|78.81|80.6|78.6|80.91|78.91|80.4|78.4|0
1619546400000|2021-04-27 18:00:00|80.7|78.7|79.27|77.27|80.7|78.7|79.27|77.27|0
1619546700000|2021-04-27 18:05:00|79.38|77.38|79.88|77.88|80.19|78.19|79.38|77.38|0
1619547000000|2021-04-27 18:10:00|79.83|77.83|80.08|78.08|80.19|78.19|79.83|77.83|0
1619547300000|2021-04-27 18:15:00|79.98|77.98|80.39|78.39|80.59|78.59|79.88|77.88|0
1619547600000|2021-04-27 18:20:00|80.49|78.49|80.79|78.79|80.9|78.9|80.18|78.18|0
1619547900000|2021-04-27 18:25:00|80.69|78.69|81.1|79.1|81.2|79.2|80.59|78.59|0
1619548200000|2021-04-27 18:30:00|81.3|79.3|81.92|79.92|82.02|80.02|81.1|79.1|0
1619548500000|2021-04-27 18:35:00|81.82|79.82|82.12|80.12|82.12|80.12|81.71|79.71|0
1619548800000|2021-04-27 18:40:00|82.02|80.02|81.81|79.81|82.02|80.02|81.71|79.71|0
1619549100000|2021-04-27 18:45:00|81.91|79.91|81.71|79.71|82.02|80.02|81.6|79.6|0
1619549400000|2021-04-27 18:50:00|81.6|79.6|81.19|79.19|81.6|79.6|81.09|79.09|0
1619549700000|2021-04-27 18:55:00|81.09|79.09|81.39|79.39|81.6|79.6|81.09|79.09|0
1619550000000|2021-04-27 19:00:00|81.08|79.08|81.6|79.6|81.8|79.8|80.78|78.78|0
1619550300000|2021-04-27 19:05:00|81.49|79.49|80.36|78.36|81.6|79.6|80.06|78.06|0
1619550600000|2021-04-27 19:10:00|80.26|78.26|82|80|82|80|80.26|78.26|0
1619550900000|2021-04-27 19:15:00|81.9|79.9|82.21|80.21|82.21|80.21|81.28|79.28|0
1619551200000|2021-04-27 19:20:00|82.11|80.11|82.31|80.31|82.78|80.78|81.74|79.74|0
1619551500000|2021-04-27 19:25:00|82.41|80.41|82.31|80.31|82.41|80.41|81.89|79.89|0
1619551800000|2021-04-27 19:30:00|82.41|80.41|82.62|80.62|82.62|80.62|81.89|79.89|0
1619552100000|2021-04-27 19:35:00|82.51|80.51|83.45|81.45|83.45|81.45|82.2|80.2|0
1619552400000|2021-04-27 19:40:00|83.34|81.34|83.03|81.03|83.55|81.55|82.82|80.82|0
1619552700000|2021-04-27 19:45:00|83.13|81.13|81.09|79.09|84.14|82.14|80.98|78.98|0
1619553000000|2021-04-27 19:50:00|80.98|78.98|81.22|79.22|82.06|80.06|80.57|78.57|0
1619553300000|2021-04-27 19:55:00|81.12|79.12|78.87|76.87|81.53|79.53|78.87|76.87|0
1619553600000|2021-04-27 20:00:00|80.5|78.5|80.29|78.29|81.84|79.84|80.29|78.29|0
1619553900000|2021-04-27 20:05:00|80.19|78.19|80.39|78.39|81.01|79.01|79.78|77.78|0
1619554200000|2021-04-27 20:10:00|80.29|78.29|80.03|78.03|80.7|78.7|79.67|77.67|0
1619554500000|2021-04-27 20:15:00|80.09|77.69|79.85|77.45|80.09|77.69|79.77|77.37|0
1619554800000|2021-04-27 20:20:00|79.9|77.5|79.95|77.55|80.08|77.68|79.67|77.27|0
1619555100000|2021-04-27 20:25:00|79.94|77.54|80.18|77.78|80.18|77.78|79.92|77.52|0
1619555400000|2021-04-27 20:30:00|80.43|78.03|80.22|77.82|80.53|78.13|80.12|77.72|0
1619555700000|2021-04-27 20:35:00|80.32|77.92|80.01|77.61|80.42|78.02|80.01|77.61|0
1619556000000|2021-04-27 20:40:00|79.91|77.51|80.11|77.71|80.32|77.92|79.91|77.51|0
1619556300000|2021-04-27 20:45:00|80.01|77.61|80.11|77.71|80.21|77.81|79.8|77.4|0
1619556600000|2021-04-27 20:50:00|80.21|77.81|80.21|77.81|80.52|78.12|80.21|77.81|0
1619556900000|2021-04-27 20:55:00|80.31|77.91|80.72|78.32|80.72|78.32|80.21|77.81|0
1619557200000|2021-04-27 21:00:00|80.58|78.18|80.25|77.85|80.58|78.18|80.23|77.83|0
1619557500000|2021-04-27 21:05:00|80.22|77.82|80.2|77.8|80.27|77.87|80.16|77.76|0
1619557800000|2021-04-27 21:10:00|80.25|77.85|80.27|77.87|80.28|77.88|80.25|77.85|0
1619558100000|2021-04-27 21:15:00|80.23|77.83|80.23|77.83|80.4|78|80.23|77.83|0
1619558400000|2021-04-27 21:20:00|80.32|77.92|80.22|77.82|80.32|77.92|80.21|77.81|0
1619558700000|2021-04-27 21:25:00|80.09|77.69|80.42|78.02|80.42|78.02|80.09|77.69|0
1619559000000|2021-04-27 21:30:00|80.39|77.99|80.42|78.02|80.42|78.02|80.39|77.99|0
1619559300000|2021-04-27 21:35:00|80.4|78|80.32|77.92|80.4|78|80.31|77.91|0
1619559600000|2021-04-27 21:40:00|80.31|77.91|80.17|77.77|80.31|77.91|80.17|77.77|0
1619559900000|2021-04-27 21:45:00|80.2|77.8|80.16|77.76|80.28|77.88|80.16|77.76|0
1619560200000|2021-04-27 21:50:00|80.29|77.89|80.27|77.87|80.29|77.89|80.21|77.81|0
1619560500000|2021-04-27 21:55:00|80.2|77.8|80.39|77.99|80.39|77.99|80.17|77.77|0
1619560800000|2021-04-27 22:00:00|81|78.6|80.95|78.55|81.16|78.76|80.64|78.24|0
1619561100000|2021-04-27 22:05:00|81.05|78.65|80.95|78.55|81.15|78.75|80.84|78.44|0
1619561400000|2021-04-27 22:10:00|81|78.6|81.15|78.75|81.15|78.75|80.84|78.44|0
1619561700000|2021-04-27 22:15:00|81.25|78.85|81.36|78.96|81.56|79.16|81.15|78.75|0
1619562000000|2021-04-27 22:20:00|81.25|78.85|81.35|78.95|81.46|79.06|81.25|78.85|0
1619562300000|2021-04-27 22:25:00|81.4|79|81.25|78.85|81.46|79.06|81.25|78.85|0
1619562600000|2021-04-27 22:30:00|81.14|78.74|80.94|78.54|81.14|78.74|80.94|78.54|0
1619562900000|2021-04-27 22:35:00|80.83|78.43|80.93|78.53|81.04|78.64|80.83|78.43|0
1619563200000|2021-04-27 22:40:00|81.04|78.64|81.03|78.63|81.14|78.74|81.03|78.63|0
1619563500000|2021-04-27 22:45:00|81.14|78.74|81.13|78.73|81.24|78.84|81.03|78.63|0
1619563800000|2021-04-27 22:50:00|81.03|78.63|81.13|78.73|81.13|78.73|81.03|78.63|0
1619564100000|2021-04-27 22:55:00|81.03|78.63|81.13|78.73|81.13|78.73|81.03|78.63|0
1619564400000|2021-04-27 23:00:00|81.23|78.83|81.64|79.24|81.65|79.25|81.23|78.83|0
1619564700000|2021-04-27 23:05:00|81.75|79.35|81.85|79.45|81.96|79.56|81.75|79.35|0
1619565000000|2021-04-27 23:10:00|81.75|79.35|81.64|79.24|81.85|79.45|81.64|79.24|0
1619565300000|2021-04-27 23:15:00|81.54|79.14|81.64|79.24|81.64|79.24|81.54|79.14|0
1619565600000|2021-04-27 23:20:00|81.74|79.34|81.64|79.24|81.74|79.34|81.64|79.24|0
1619565900000|2021-04-27 23:25:00|81.63|79.23|81.63|79.23|81.63|79.23|81.53|79.13|0
1619566200000|2021-04-27 23:30:00|81.53|79.13|81.42|79.02|81.53|79.13|81.42|79.02|0
1619566500000|2021-04-27 23:35:00|81.53|79.13|81.52|79.12|81.53|79.13|81.52|79.12|0
1619566800000|2021-04-27 23:40:00|81.42|79.02|80.9|78.5|81.42|79.02|80.9|78.5|0
1619567100000|2021-04-27 23:45:00|80.8|78.4|80.69|78.29|81.11|78.71|80.69|78.29|0
1619567400000|2021-04-27 23:50:00|80.8|78.4|80.59|78.19|81|78.6|80.59|78.19|0
1619567700000|2021-04-27 23:55:00|80.69|78.29|80.59|78.19|80.79|78.39|80.59|78.19|0
1619568000000|2021-04-28 00:00:00|80.69|78.29|81.1|78.7|81.1|78.7|80.18|77.78|0
1619568300000|2021-04-28 00:05:00|81|78.6|81.2|78.8|81.3|78.9|81|78.6|0
1619568600000|2021-04-28 00:10:00|81.3|78.9|81.2|78.8|81.3|78.9|81.09|78.69|0
1619568900000|2021-04-28 00:15:00|81.3|78.9|81.2|78.8|81.3|78.9|80.78|78.38|0
1619569200000|2021-04-28 00:20:00|81.09|78.69|81.09|78.69|81.19|78.79|80.88|78.48|0
1619569500000|2021-04-28 00:25:00|80.99|78.59|80.57|78.17|80.99|78.59|80.47|78.07|0
1619569800000|2021-04-28 00:30:00|80.47|78.07|80.16|77.76|80.47|78.07|79.96|77.56|0
1619570100000|2021-04-28 00:35:00|80.26|77.86|80.47|78.07|80.67|78.27|80.16|77.76|0
1619570400000|2021-04-28 00:40:00|80.57|78.17|80.67|78.27|80.77|78.37|80.46|78.06|0
1619570700000|2021-04-28 00:45:00|80.57|78.17|80.67|78.27|80.67|78.27|80.26|77.86|0
1619571000000|2021-04-28 00:50:00|80.56|78.16|80.56|78.16|80.67|78.27|80.46|78.06|0
1619571300000|2021-04-28 00:55:00|80.66|78.26|80.56|78.16|80.66|78.26|80.46|78.06|0
1619571600000|2021-04-28 01:00:00|80.46|78.06|80.56|78.16|80.76|78.36|80.15|77.75|0
1619571900000|2021-04-28 01:05:00|80.66|78.26|80.97|78.57|81.17|78.77|80.66|78.26|0
1619572200000|2021-04-28 01:10:00|81.07|78.67|81.07|78.67|81.07|78.67|80.96|78.56|0
1619572500000|2021-04-28 01:15:00|81.17|78.77|81.17|78.77|81.17|78.77|80.86|78.46|0
1619572800000|2021-04-28 01:20:00|81.06|78.66|81.58|79.18|81.68|79.28|81.06|78.66|0
1619573100000|2021-04-28 01:25:00|81.63|79.23|81.47|79.07|81.68|79.28|81.37|78.97|0
1619573400000|2021-04-28 01:30:00|81.37|78.97|81.57|79.17|81.89|79.49|81.27|78.87|0
1619573700000|2021-04-28 01:35:00|81.68|79.28|81.57|79.17|81.88|79.48|81.47|79.07|0
1619574000000|2021-04-28 01:40:00|81.47|79.07|81.67|79.27|81.67|79.27|81.47|79.07|0
1619574300000|2021-04-28 01:45:00|81.78|79.38|81.98|79.58|82.09|79.69|81.67|79.27|0
1619574600000|2021-04-28 01:50:00|82.09|79.69|81.98|79.58|82.19|79.79|81.98|79.58|0
1619574900000|2021-04-28 01:55:00|81.88|79.48|82.08|79.68|82.08|79.68|81.88|79.48|0
1619575200000|2021-04-28 02:00:00|81.98|79.58|82.08|79.68|82.18|79.78|81.87|79.47|0
1619575500000|2021-04-28 02:05:00|81.97|79.57|81.97|79.57|82.08|79.68|81.87|79.47|0
1619575800000|2021-04-28 02:10:00|81.87|79.47|82.07|79.67|82.08|79.68|81.87|79.47|0
1619576100000|2021-04-28 02:15:00|82.18|79.78|82.38|79.98|82.38|79.98|82.07|79.67|0
1619576400000|2021-04-28 02:20:00|82.28|79.88|82.28|79.88|82.38|79.98|82.17|79.77|0
1619576700000|2021-04-28 02:25:00|82.38|79.98|82.28|79.88|82.49|80.09|82.28|79.88|0
1619577000000|2021-04-28 02:30:00|82.38|79.98|81.96|79.56|82.38|79.98|81.96|79.56|0
1619577300000|2021-04-28 02:35:00|81.86|79.46|82.06|79.66|82.22|79.82|81.86|79.46|0
1619577600000|2021-04-28 02:40:00|82.11|79.71|82.06|79.66|82.27|79.87|82.01|79.61|0
1619577900000|2021-04-28 02:45:00|81.96|79.56|81.95|79.55|81.96|79.56|81.85|79.45|0
1619578200000|2021-04-28 02:50:00|81.85|79.45|81.85|79.45|82.06|79.66|81.85|79.45|0
1619578500000|2021-04-28 02:55:00|81.74|79.34|81.95|79.55|82.05|79.65|81.74|79.34|0
1619578800000|2021-04-28 03:00:00|81.84|79.44|81.95|79.55|82.16|79.76|81.84|79.44|0
1619579100000|2021-04-28 03:05:00|82.05|79.65|81.94|79.54|82.26|79.86|81.94|79.54|0
1619579400000|2021-04-28 03:10:00|81.89|79.49|81.94|79.54|81.94|79.54|81.74|79.34|0
1619579700000|2021-04-28 03:15:00|82.05|79.65|81.84|79.44|82.05|79.65|81.84|79.44|0
1619580000000|2021-04-28 03:20:00|81.94|79.54|81.94|79.54|81.94|79.54|81.83|79.43|0
1619580300000|2021-04-28 03:25:00|82.04|79.64|82.25|79.85|82.25|79.85|82.04|79.64|0
1619580600000|2021-04-28 03:30:00|82.14|79.74|82.35|79.95|82.45|80.05|82.14|79.74|0
1619580900000|2021-04-28 03:35:00|82.24|79.84|82.24|79.84|82.35|79.95|82.14|79.74|0
1619581200000|2021-04-28 03:40:00|82.14|79.74|82.14|79.74|82.24|79.84|82.03|79.63|0
1619581500000|2021-04-28 03:45:00|82.13|79.73|82.13|79.73|82.34|79.94|82.13|79.73|0
1619581800000|2021-04-28 03:50:00|82.24|79.84|82.23|79.83|82.24|79.84|82.23|79.83|0
1619582100000|2021-04-28 03:55:00|82.13|79.73|82.23|79.83|82.23|79.83|82.13|79.73|0
1619582400000|2021-04-28 04:00:00|82.13|79.73|82.13|79.73|82.13|79.73|82.13|79.73|0
1619582700000|2021-04-28 04:05:00|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1619583000000|2021-04-28 04:10:00|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1619583300000|2021-04-28 04:15:00|82.12|79.72|82.22|79.82|82.27|79.87|82.12|79.72|0
1619583600000|2021-04-28 04:20:00|82.33|79.93|82.43|80.03|82.43|80.03|82.33|79.93|0
1619583900000|2021-04-28 04:25:00|82.32|79.92|82.32|79.92|82.32|79.92|82.22|79.82|0
1619584200000|2021-04-28 04:30:00|82.43|80.03|82.42|80.02|82.43|80.03|82.42|80.02|0
1619584500000|2021-04-28 04:35:00|82.32|79.92|82.42|80.02|82.42|80.02|82.32|79.92|0
1619585100000|2021-04-28 04:45:00|82.31|79.91|82.42|80.02|82.42|80.02|82.31|79.91|0
1619585400000|2021-04-28 04:50:00|82.31|79.91|82.21|79.81|82.31|79.91|82.21|79.81|0
1619585700000|2021-04-28 04:55:00|82.1|79.7|82|79.6|82.1|79.7|82|79.6|0
1619586000000|2021-04-28 05:00:00|82.1|79.7|82.2|79.8|82.41|80.01|82.1|79.7|0
1619586300000|2021-04-28 05:05:00|82.1|79.7|82.3|79.9|82.31|79.91|82.1|79.7|0
1619586600000|2021-04-28 05:10:00|82.41|80.01|82.41|80.01|82.41|80.01|82.3|79.9|0
1619586900000|2021-04-28 05:15:00|82.4|80|82.19|79.79|82.4|80|82.19|79.79|0
1619587200000|2021-04-28 05:20:00|82.3|79.9|82.4|80|82.4|80|82.19|79.79|0
1619587500000|2021-04-28 05:25:00|82.35|79.95|82.29|79.89|82.4|80|82.29|79.89|0
1619587800000|2021-04-28 05:30:00|82.4|80|82.5|80.1|82.5|80.1|82.29|79.89|0
1619588100000|2021-04-28 05:35:00|82.4|80|82.19|79.79|82.45|80.05|82.08|79.68|0
1619588400000|2021-04-28 05:40:00|82.29|79.89|81.66|79.26|82.29|79.89|81.66|79.26|0
1619588700000|2021-04-28 05:45:00|81.56|79.16|81.66|79.26|81.66|79.26|81.45|79.05|0
1619589000000|2021-04-28 05:50:00|81.76|79.36|81.76|79.36|81.76|79.36|81.56|79.16|0
1619589300000|2021-04-28 05:55:00|81.66|79.26|81.55|79.15|81.76|79.36|81.45|79.05|0
1619589600000|2021-04-28 06:00:00|81.66|79.26|81.76|79.36|81.97|79.57|81.55|79.15|0
1619589900000|2021-04-28 06:05:00|81.65|79.25|81.55|79.15|81.86|79.46|81.44|79.04|0
1619590200000|2021-04-28 06:10:00|81.44|79.04|81.65|79.25|81.65|79.25|81.34|78.94|0
1619590500000|2021-04-28 06:15:00|81.75|79.35|81.54|79.14|81.86|79.46|81.54|79.14|0
1619590800000|2021-04-28 06:20:00|81.65|79.25|81.54|79.14|81.65|79.25|81.33|78.93|0
1619591100000|2021-04-28 06:25:00|81.64|79.24|81.64|79.24|81.75|79.35|81.44|79.04|0
1619591400000|2021-04-28 06:30:00|81.69|79.29|81.85|79.45|81.95|79.55|81.69|79.29|0
1619591700000|2021-04-28 06:35:00|81.95|79.55|81.84|79.44|81.95|79.55|81.84|79.44|0
1619592000000|2021-04-28 06:40:00|81.95|79.55|81.95|79.55|82.05|79.65|81.84|79.44|0
1619592300000|2021-04-28 06:45:00|82.05|79.65|82.15|79.75|82.15|79.75|82.05|79.65|0
1619592600000|2021-04-28 06:50:00|82.26|79.86|82.25|79.85|82.36|79.96|82.15|79.75|0
1619592900000|2021-04-28 06:55:00|82.36|79.96|82.15|79.75|82.36|79.96|82.04|79.64|0
1619593200000|2021-04-28 07:00:00|82.04|79.64|82.14|79.74|82.67|80.27|82.04|79.64|0
1619593500000|2021-04-28 07:05:00|81.94|79.94|81.73|79.73|82.15|80.15|81.22|79.22|0
1619593800000|2021-04-28 07:10:00|81.84|79.84|81.11|79.11|81.84|79.84|81.11|79.11|0
1619594100000|2021-04-28 07:15:00|81.01|79.01|81.21|79.21|81.42|79.42|81|79|0
1619594400000|2021-04-28 07:20:00|81.11|79.11|79.77|77.77|81.11|79.11|78.85|76.85|0
1619594700000|2021-04-28 07:25:00|79.56|77.56|79.46|77.46|79.77|77.77|79.25|77.25|0
1619595000000|2021-04-28 07:30:00|79.36|77.36|79.56|77.56|79.76|77.76|79.15|77.15|0
1619595300000|2021-04-28 07:35:00|79.66|77.66|80.27|78.27|80.27|78.27|79.56|77.56|0
1619595600000|2021-04-28 07:40:00|80.37|78.37|80.06|78.06|80.37|78.37|80.06|78.06|0
1619595900000|2021-04-28 07:45:00|80.17|78.17|80.06|78.06|80.17|78.17|79.76|77.76|0
1619596200000|2021-04-28 07:50:00|79.96|77.96|79.85|77.85|80.16|78.16|79.75|77.75|0
1619596500000|2021-04-28 07:55:00|79.75|77.75|79.95|77.95|80.26|78.26|79.55|77.55|0
1619596800000|2021-04-28 08:00:00|79.9|77.9|79.75|77.75|80.16|78.16|79.54|77.54|0
1619597100000|2021-04-28 08:05:00|79.64|77.64|79.75|77.75|79.95|77.95|79.44|77.44|0
1619597400000|2021-04-28 08:10:00|79.79|77.79|79.44|77.44|79.79|77.79|79.33|77.33|0
1619597700000|2021-04-28 08:15:00|79.33|77.33|79.54|77.54|79.64|77.64|79.33|77.33|0
1619598000000|2021-04-28 08:20:00|79.43|77.43|79.53|77.53|79.53|77.53|79.23|77.23|0
1619598300000|2021-04-28 08:25:00|79.43|77.43|80.04|78.04|80.04|78.04|79.33|77.33|0
1619598600000|2021-04-28 08:30:00|80.15|78.15|80.45|78.45|80.56|78.56|80.04|78.04|0
1619598900000|2021-04-28 08:35:00|80.35|78.35|80.66|78.66|80.76|78.76|80.35|78.35|0
1619599200000|2021-04-28 08:40:00|80.76|78.76|80.76|78.76|81.07|79.07|80.65|78.65|0
1619599500000|2021-04-28 08:45:00|80.81|78.81|80.75|78.75|81.07|79.07|80.75|78.75|0
1619599800000|2021-04-28 08:50:00|80.65|78.65|81.11|79.11|81.17|79.17|80.65|78.65|0
1619600100000|2021-04-28 08:55:00|81.17|79.17|80.96|78.96|81.17|79.17|80.96|78.96|0
1619600400000|2021-04-28 09:00:00|80.54|78.54|80.75|78.75|81.37|79.37|80.44|78.44|0
1619600700000|2021-04-28 09:05:00|80.64|78.64|80.23|78.23|80.64|78.64|80.23|78.23|0
1619601000000|2021-04-28 09:10:00|80.33|78.33|80.74|78.74|80.85|78.85|80.23|78.23|0
1619601300000|2021-04-28 09:15:00|80.64|78.64|80.43|78.43|80.74|78.74|80.43|78.43|0
1619601600000|2021-04-28 09:20:00|80.33|78.33|80.22|78.22|80.33|78.33|80.02|78.02|0
1619601900000|2021-04-28 09:25:00|80.32|78.32|80.22|78.22|80.63|78.63|80.12|78.12|0
1619602200000|2021-04-28 09:30:00|80.12|78.12|79.91|77.91|80.22|78.22|79.91|77.91|0
1619602500000|2021-04-28 09:35:00|80.01|78.01|80.01|78.01|80.11|78.11|79.81|77.81|0
1619602800000|2021-04-28 09:40:00|80.11|78.11|80.62|78.62|80.62|78.62|79.91|77.91|0
1619603100000|2021-04-28 09:45:00|80.73|78.73|80.42|78.42|80.73|78.73|80.31|78.31|0
1619603400000|2021-04-28 09:50:00|80.31|78.31|80.93|78.93|80.93|78.93|80.31|78.31|0
1619603700000|2021-04-28 09:55:00|81.03|79.03|80.93|78.93|81.45|79.45|80.72|78.72|0
1619604000000|2021-04-28 10:00:00|80.98|78.98|81.03|79.03|81.03|79.03|80.62|78.62|0
1619604300000|2021-04-28 10:05:00|80.93|78.93|80.82|78.82|81.24|79.24|80.61|78.61|0
1619604600000|2021-04-28 10:10:00|80.72|78.72|80.71|78.71|80.92|78.92|80.71|78.71|0
1619604900000|2021-04-28 10:15:00|80.61|78.61|80.81|78.81|80.81|78.81|80.3|78.3|0
1619605200000|2021-04-28 10:20:00|80.71|78.71|81.02|79.02|81.12|79.12|80.61|78.61|0
1619605500000|2021-04-28 10:25:00|81.07|79.07|81.22|79.22|81.23|79.23|81.07|79.07|0
1619605800000|2021-04-28 10:30:00|81.12|79.12|81.01|79.01|81.22|79.22|81.01|79.01|0
1619606100000|2021-04-28 10:35:00|80.91|78.91|81.43|79.43|81.53|79.53|80.91|78.91|0
1619606400000|2021-04-28 10:40:00|81.53|79.53|81.22|79.22|81.74|79.74|80.91|78.91|0
1619606700000|2021-04-28 10:45:00|81.11|79.11|80.9|78.9|81.22|79.22|80.9|78.9|0
1619607000000|2021-04-28 10:50:00|81.01|79.01|81|79|81.11|79.11|80.8|78.8|0
1619607300000|2021-04-28 10:55:00|81.11|79.11|80.45|78.45|81.21|79.21|80.45|78.45|0
1619607600000|2021-04-28 11:00:00|80.24|78.24|80.55|78.55|80.86|78.86|80.14|78.14|0
1619607900000|2021-04-28 11:05:00|80.45|78.45|80.86|78.86|80.97|78.97|80.45|78.45|0
1619608200000|2021-04-28 11:10:00|80.96|78.96|80.34|78.34|80.96|78.96|80.24|78.24|0
1619608500000|2021-04-28 11:15:00|80.24|78.24|80.86|78.86|80.96|78.96|80.24|78.24|0
1619608800000|2021-04-28 11:20:00|80.96|78.96|81.06|79.06|81.17|79.17|80.86|78.86|0
1619609100000|2021-04-28 11:25:00|80.96|78.96|80.64|78.64|81.06|79.06|80.64|78.64|0
1619609400000|2021-04-28 11:30:00|80.54|78.54|79.51|77.51|80.54|78.54|79.41|77.41|0
1619609700000|2021-04-28 11:35:00|79.3|77.3|78.79|76.79|79.51|77.51|78.79|76.79|0
1619610000000|2021-04-28 11:40:00|78.89|76.89|78.07|76.07|79.2|77.2|78.07|76.07|0
1619610300000|2021-04-28 11:45:00|77.87|75.87|78.99|76.99|79.09|77.09|77.57|75.57|0
1619610600000|2021-04-28 11:50:00|78.89|76.89|78.27|76.27|79.09|77.09|78.27|76.27|0
1619610900000|2021-04-28 11:55:00|78.37|76.37|78.58|76.58|78.68|76.68|78.37|76.37|0
1619611200000|2021-04-28 12:00:00|78.68|76.68|78.78|76.78|78.78|76.78|78.37|76.37|0
1619611500000|2021-04-28 12:05:00|78.88|76.88|79.08|77.08|79.08|77.08|78.78|76.78|0
1619611800000|2021-04-28 12:10:00|78.98|76.98|78.77|76.77|79.08|77.08|78.67|76.67|0
1619612100000|2021-04-28 12:15:00|78.87|76.87|79.18|77.18|79.18|77.18|78.67|76.67|0
1619612400000|2021-04-28 12:20:00|79.28|77.28|79.18|77.18|79.38|77.38|79.07|77.07|0
1619612700000|2021-04-28 12:25:00|79.28|77.28|78.97|76.97|79.28|77.28|78.87|76.87|0
1619613000000|2021-04-28 12:30:00|78.87|76.87|78.97|76.97|79.28|77.28|78.87|76.87|0
1619613300000|2021-04-28 12:35:00|79.07|77.07|78.86|76.86|79.07|77.07|78.66|76.66|0
1619613600000|2021-04-28 12:40:00|78.76|76.76|79.06|77.06|79.17|77.17|78.76|76.76|0
1619613900000|2021-04-28 12:45:00|78.96|76.96|78.96|76.96|79.27|77.27|78.76|76.76|0
1619614200000|2021-04-28 12:50:00|78.86|76.86|79.26|77.26|79.27|77.27|78.86|76.86|0
1619614500000|2021-04-28 12:55:00|79.37|77.37|79.47|77.47|79.47|77.47|79.26|77.26|0
1619614800000|2021-04-28 13:00:00|79.57|77.57|79.77|77.77|79.98|77.98|79.57|77.57|0
1619615100000|2021-04-28 13:05:00|79.67|77.67|79.57|77.57|79.77|77.77|79.46|77.46|0
1619615400000|2021-04-28 13:10:00|79.67|77.67|79.67|77.67|79.77|77.77|79.46|77.46|0
1619615700000|2021-04-28 13:15:00|79.56|77.56|79.66|77.66|79.77|77.77|79.56|77.56|0
1619616000000|2021-04-28 13:20:00|79.56|77.56|79.66|77.66|79.77|77.77|79.46|77.46|0
1619616300000|2021-04-28 13:25:00|79.56|77.56|80.07|78.07|80.07|78.07|79.25|77.25|0
1619616600000|2021-04-28 13:30:00|80.17|78.17|78.73|76.73|80.69|78.69|78.12|76.12|0
1619616900000|2021-04-28 13:35:00|78.53|76.53|79.14|77.14|79.24|77.24|78.02|76.02|0
1619617200000|2021-04-28 13:40:00|79.04|77.04|79.75|77.75|79.96|77.96|78.53|76.53|0
1619617500000|2021-04-28 13:45:00|79.86|77.86|81.2|79.2|81.31|79.31|79.86|77.86|0
1619617800000|2021-04-28 13:50:00|81.31|79.31|81.1|79.1|81.31|79.31|80.78|78.78|0
1619618100000|2021-04-28 13:55:00|81.09|79.09|82.24|80.24|82.35|80.35|80.99|78.99|0
1619618400000|2021-04-28 14:00:00|82.56|80.56|81.72|79.72|82.56|80.56|81.19|79.19|0
1619618700000|2021-04-28 14:05:00|81.61|79.61|82.03|80.03|82.34|80.34|81.61|79.61|0
1619619000000|2021-04-28 14:10:00|81.92|79.92|81.92|79.92|82.03|80.03|81.5|79.5|0
1619619300000|2021-04-28 14:15:00|81.82|79.82|81.92|79.92|82.13|80.13|81.71|79.71|0
1619619600000|2021-04-28 14:20:00|82.02|80.02|81.29|79.29|82.23|80.23|81.29|79.29|0
1619619900000|2021-04-28 14:25:00|81.39|79.39|81.29|79.29|81.5|79.5|80.98|78.98|0
1619620200000|2021-04-28 14:30:00|81.39|79.39|80.56|78.56|81.6|79.6|80.56|78.56|0
1619620500000|2021-04-28 14:35:00|80.45|78.45|80.35|78.35|80.66|78.66|79.73|77.73|0
1619620800000|2021-04-28 14:40:00|80.14|78.14|80.76|78.76|80.97|78.97|80.14|78.14|0
1619621100000|2021-04-28 14:45:00|80.86|78.86|80.65|78.65|81.07|79.07|80.24|78.24|0
1619621400000|2021-04-28 14:50:00|80.76|78.76|80.55|78.55|81.17|79.17|80.44|78.44|0
1619621700000|2021-04-28 14:55:00|80.65|78.65|80.86|78.86|81.27|79.27|80.34|78.34|0
1619622000000|2021-04-28 15:00:00|80.75|78.75|80.54|78.54|81.06|79.06|80.54|78.54|0
1619622300000|2021-04-28 15:05:00|80.44|78.44|80.54|78.54|80.85|78.85|79.92|77.92|0
1619622600000|2021-04-28 15:10:00|80.64|78.64|80.54|78.54|80.96|78.96|80.54|78.54|0
1619622900000|2021-04-28 15:15:00|80.43|78.43|80.43|78.43|80.43|78.43|79.51|77.51|0
1619623200000|2021-04-28 15:20:00|80.54|78.54|80.22|78.22|80.64|78.64|80.12|78.12|0
1619623500000|2021-04-28 15:25:00|80.43|78.43|80.32|78.32|80.43|78.43|79.71|77.71|0
1619623800000|2021-04-28 15:30:00|80.22|78.22|79.7|77.7|80.32|78.32|79.4|77.4|0
1619624100000|2021-04-28 15:35:00|79.81|77.81|80.11|78.11|80.22|78.22|79.81|77.81|0
1619624400000|2021-04-28 15:40:00|80.01|78.01|78.88|76.88|80.11|78.11|78.88|76.88|0
1619624700000|2021-04-28 15:45:00|78.78|76.78|78.26|76.26|79.39|77.39|78.26|76.26|0
1619625000000|2021-04-28 15:50:00|78.37|76.37|77.55|75.55|78.47|76.47|77.55|75.55|0
1619625300000|2021-04-28 15:55:00|77.65|75.65|78.39|76.39|79.45|77.45|77.09|75.09|0
1619625600000|2021-04-28 16:00:00|78.19|76.19|79.17|77.17|79.38|77.38|77.78|75.78|0
1619625900000|2021-04-28 16:05:00|79.27|77.27|80.19|78.19|80.19|78.19|79.17|77.17|0
1619626200000|2021-04-28 16:10:00|80.29|78.29|79.68|77.68|80.29|78.29|79.68|77.68|0
1619626500000|2021-04-28 16:15:00|79.88|77.88|80.29|78.29|80.29|78.29|79.68|77.68|0
1619626800000|2021-04-28 16:20:00|80.19|78.19|79.98|77.98|80.29|78.29|79.88|77.88|0
1619627100000|2021-04-28 16:25:00|80.08|78.08|80.08|78.08|80.28|78.28|79.98|77.98|0
1619627400000|2021-04-28 16:30:00|80.18|78.18|79.97|77.97|80.28|78.28|79.87|77.87|0
1619627700000|2021-04-28 16:35:00|79.87|77.87|80.49|78.49|80.59|78.59|79.67|77.67|0
1619628000000|2021-04-28 16:40:00|80.48|78.48|80.38|78.38|80.69|78.69|80.38|78.38|0
1619628300000|2021-04-28 16:45:00|80.28|78.28|80.89|78.89|80.89|78.89|80.28|78.28|0
1619628600000|2021-04-28 16:50:00|81|79|80.68|78.68|81.1|79.1|80.48|78.48|0
1619628900000|2021-04-28 16:55:00|80.79|78.79|80.78|78.78|80.89|78.89|80.48|78.48|0
1619629200000|2021-04-28 17:00:00|80.89|78.89|80.78|78.78|80.89|78.89|80.58|78.58|0
1619629500000|2021-04-28 17:05:00|80.68|78.68|80.57|78.57|80.78|78.78|80.27|78.27|0
1619629800000|2021-04-28 17:10:00|80.68|78.68|80.37|78.37|80.88|78.88|80.37|78.37|0
1619630100000|2021-04-28 17:15:00|80.47|78.47|80.67|78.67|80.78|78.78|80.47|78.47|0
1619630400000|2021-04-28 17:20:00|80.57|78.57|80.36|78.36|80.67|78.67|80.26|78.26|0
1619630700000|2021-04-28 17:25:00|80.46|78.46|80.77|78.77|80.87|78.87|80.46|78.46|0
1619631000000|2021-04-28 17:30:00|80.67|78.67|80.67|78.67|80.87|78.87|80.46|78.46|0
1619631300000|2021-04-28 17:35:00|80.66|78.66|79.94|77.94|80.66|78.66|79.74|77.74|0
1619631600000|2021-04-28 17:40:00|80.05|78.05|79.84|77.84|80.15|78.15|79.84|77.84|0
1619631900000|2021-04-28 17:45:00|79.74|77.74|79.63|77.63|79.84|77.84|79.22|77.22|0
1619632200000|2021-04-28 17:50:00|79.53|77.53|79.12|77.12|79.53|77.53|78.81|76.81|0
1619632500000|2021-04-28 17:55:00|79.02|77.02|78.81|76.81|79.27|77.27|78.51|76.51|0
1619632800000|2021-04-28 18:00:00|78.76|76.76|79.2|77.2|82.45|80.45|77.6|75.6|0
1619633100000|2021-04-28 18:05:00|79.41|77.41|79|77|79.61|77.61|78.29|76.29|0
1619633400000|2021-04-28 18:10:00|79.44|77.44|80.06|78.06|80.16|78.16|78.83|76.83|0
1619633700000|2021-04-28 18:15:00|79.95|77.95|80.46|78.46|80.67|78.67|79.64|77.64|0
1619634000000|2021-04-28 18:20:00|80.26|78.26|80.67|78.67|81.29|79.29|80.26|78.26|0
1619634300000|2021-04-28 18:25:00|80.77|78.77|80.15|78.15|80.77|78.77|79.74|77.74|0
1619634600000|2021-04-28 18:30:00|80.25|78.25|79.84|77.84|80.25|78.25|78.42|76.42|0
1619634900000|2021-04-28 18:35:00|79.94|77.94|84.22|82.22|84.54|82.54|79.84|77.84|0
1619635200000|2021-04-28 18:40:00|84.33|82.33|84.96|82.96|85.07|83.07|84.11|82.11|0
1619635500000|2021-04-28 18:45:00|84.85|82.85|83.37|81.37|85.82|83.82|83.16|81.16|0
1619635800000|2021-04-28 18:50:00|83.26|81.26|83.68|81.68|84.11|82.11|83.26|81.26|0
1619636100000|2021-04-28 18:55:00|83.79|81.79|83.05|81.05|83.79|81.79|82.63|80.63|0
1619636400000|2021-04-28 19:00:00|83.15|81.15|81.76|79.76|83.26|81.26|81.55|79.55|0
1619636700000|2021-04-28 19:05:00|81.97|79.97|82.49|80.49|82.7|80.7|81.24|79.24|0
1619637000000|2021-04-28 19:10:00|82.28|80.28|79.89|77.89|82.6|80.6|77.55|75.55|0
1619637300000|2021-04-28 19:15:00|79.79|77.79|78.93|76.93|79.99|77.99|78.83|76.83|0
1619637600000|2021-04-28 19:20:00|78.82|76.82|79.13|77.13|79.54|77.54|78.72|76.72|0
1619637900000|2021-04-28 19:25:00|79.23|77.23|79.95|77.95|80.26|78.26|78.92|76.92|0
1619638200000|2021-04-28 19:30:00|79.85|77.85|78.82|76.82|79.85|77.85|78.51|76.51|0
1619638500000|2021-04-28 19:35:00|79.02|77.02|80.05|78.05|80.88|78.88|78.82|76.82|0
1619638800000|2021-04-28 19:40:00|80.15|78.15|79.63|77.63|80.57|78.57|79.43|77.43|0
1619639100000|2021-04-28 19:45:00|79.53|77.53|78.81|76.81|79.94|77.94|78.81|76.81|0
1619639400000|2021-04-28 19:50:00|78.91|76.91|76.47|74.47|78.91|76.91|76.17|74.17|0
1619639700000|2021-04-28 19:55:00|76.17|74.17|76.77|74.77|77.38|75.38|75.97|73.97|0
1619640000000|2021-04-28 20:00:00|77.99|75.99|77.89|75.89|78.09|76.09|77.08|75.08|0
1619640300000|2021-04-28 20:05:00|77.99|75.99|78.4|76.4|79.32|77.32|77.99|75.99|0
1619640600000|2021-04-28 20:10:00|78.5|76.5|77.83|75.83|78.7|76.7|77.78|75.78|0
1619640900000|2021-04-28 20:15:00|78.25|75.85|77.65|75.25|78.25|75.85|77.49|75.09|0
1619641200000|2021-04-28 20:20:00|77.68|75.28|77.74|75.34|77.89|75.49|77.58|75.18|0
1619641500000|2021-04-28 20:25:00|77.8|75.4|77.78|75.38|77.9|75.5|77.62|75.22|0
1619641800000|2021-04-28 20:30:00|78.43|76.03|80.28|77.88|81.22|78.82|78.43|76.03|0
1619642100000|2021-04-28 20:35:00|80.08|77.68|80.59|78.19|81.43|79.03|80.08|77.68|0
1619642400000|2021-04-28 20:40:00|80.7|78.3|80.17|77.77|80.7|78.3|80.17|77.77|0
1619642700000|2021-04-28 20:45:00|79.86|77.46|80.48|78.08|80.59|78.19|79.86|77.46|0
1619643000000|2021-04-28 20:50:00|80.38|77.98|80.38|77.98|80.48|78.08|80.17|77.77|0
1619643300000|2021-04-28 20:55:00|80.17|77.77|80.38|77.98|80.38|77.98|79.65|77.25|0
1619643600000|2021-04-28 21:00:00|80.26|77.86|80.05|77.65|80.26|77.86|80|77.6|0
1619643900000|2021-04-28 21:05:00|80.06|77.66|80.03|77.63|80.06|77.66|79.91|77.51|0
1619644200000|2021-04-28 21:10:00|80.05|77.65|79.94|77.54|80.08|77.68|79.89|77.49|0
1619644500000|2021-04-28 21:15:00|79.95|77.55|79.56|77.16|79.95|77.55|79.39|76.99|0
1619644800000|2021-04-28 21:20:00|79.53|77.13|79.87|77.47|79.97|77.57|79.48|77.08|0
1619645100000|2021-04-28 21:25:00|79.89|77.49|79.63|77.23|80.01|77.61|79.53|77.13|0
1619645400000|2021-04-28 21:30:00|79.66|77.26|79.61|77.21|79.73|77.33|79.57|77.17|0
1619645700000|2021-04-28 21:35:00|79.57|77.17|79.57|77.17|79.78|77.38|79.55|77.15|0
1619646000000|2021-04-28 21:40:00|79.61|77.21|79.65|77.25|79.78|77.38|79.59|77.19|0
1619646300000|2021-04-28 21:45:00|79.62|77.22|79.82|77.42|79.82|77.42|79.62|77.22|0
1619646600000|2021-04-28 21:50:00|79.78|77.38|79.8|77.4|80.03|77.63|79.78|77.38|0
1619646900000|2021-04-28 21:55:00|79.84|77.44|80.05|77.65|80.05|77.65|79.84|77.44|0
1619647200000|2021-04-28 22:00:00|80.35|77.95|80.19|77.79|80.35|77.95|79.78|77.38|0
1619647500000|2021-04-28 22:05:00|80.3|77.9|80.09|77.69|80.3|77.9|79.98|77.58|0
1619647800000|2021-04-28 22:10:00|80.29|77.89|80.71|78.31|80.81|78.41|80.29|77.89|0
1619648100000|2021-04-28 22:15:00|80.81|78.41|81.02|78.62|81.12|78.72|80.81|78.41|0
1619648400000|2021-04-28 22:20:00|81.12|78.72|80.81|78.41|81.12|78.72|80.81|78.41|0
1619648700000|2021-04-28 22:25:00|80.91|78.51|80.91|78.51|80.91|78.51|80.8|78.4|0
1619649000000|2021-04-28 22:30:00|81.01|78.61|80.8|78.4|81.01|78.61|80.8|78.4|0
1619649300000|2021-04-28 22:35:00|80.7|78.3|80.69|78.29|80.8|78.4|80.69|78.29|0
1619649600000|2021-04-28 22:40:00|80.59|78.19|80.59|78.19|80.69|78.29|80.28|77.88|0
1619649900000|2021-04-28 22:45:00|80.48|78.08|80.48|78.08|80.69|78.29|80.48|78.08|0
1619650200000|2021-04-28 22:50:00|80.59|78.19|80.69|78.29|80.69|78.29|80.58|78.18|0
1619650500000|2021-04-28 22:55:00|80.79|78.39|81|78.6|81|78.6|80.79|78.39|0
1619650800000|2021-04-28 23:00:00|81.21|78.81|81|78.6|81.31|78.91|81|78.6|0
1619651100000|2021-04-28 23:05:00|80.89|78.49|80.78|78.38|80.89|78.49|80.78|78.38|0
1619651400000|2021-04-28 23:10:00|80.68|78.28|80.68|78.28|80.78|78.38|80.57|78.17|0
1619651700000|2021-04-28 23:15:00|80.78|78.38|80.68|78.28|80.78|78.38|80.68|78.28|0
1619652000000|2021-04-28 23:20:00|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1619652300000|2021-04-28 23:25:00|80.78|78.38|80.78|78.38|80.78|78.38|80.67|78.27|0
1619652600000|2021-04-28 23:30:00|80.88|78.48|80.88|78.48|80.88|78.48|80.77|78.37|0
1619652900000|2021-04-28 23:35:00|80.98|78.58|81.08|78.68|81.09|78.69|80.98|78.58|0
1619653200000|2021-04-28 23:40:00|80.98|78.58|81.19|78.79|81.19|78.79|80.98|78.58|0
1619653500000|2021-04-28 23:45:00|81.08|78.68|81.08|78.68|81.29|78.89|81.08|78.68|0
1619653800000|2021-04-28 23:50:00|81.13|78.73|81.5|79.1|81.5|79.1|81.13|78.73|0
1619654100000|2021-04-28 23:55:00|81.6|79.2|81.81|79.41|82.02|79.62|81.6|79.2|0
1619654400000|2021-04-29 00:00:00|81.7|79.3|81.91|79.51|81.91|79.51|81.49|79.09|0
1619654700000|2021-04-29 00:05:00|82.02|79.62|82.44|80.04|82.54|80.14|81.91|79.51|0
1619655000000|2021-04-29 00:10:00|82.65|80.25|82.54|80.14|83.18|80.78|82.43|80.03|0
1619655300000|2021-04-29 00:15:00|82.65|80.25|82.33|79.93|82.65|80.25|82.33|79.93|0
1619655600000|2021-04-29 00:20:00|82.43|80.03|82.85|80.45|82.85|80.45|82.33|79.93|0
1619655900000|2021-04-29 00:25:00|82.75|80.35|82.53|80.13|82.75|80.35|82.43|80.03|0
1619656200000|2021-04-29 00:30:00|82.64|80.24|82.64|80.24|83.06|80.66|82.64|80.24|0
1619656500000|2021-04-29 00:35:00|82.74|80.34|82.85|80.45|82.85|80.45|82.63|80.23|0
1619656800000|2021-04-29 00:40:00|82.74|80.34|82.53|80.13|82.74|80.34|82.42|80.02|0
1619657100000|2021-04-29 00:45:00|82.63|80.23|82.74|80.34|82.74|80.34|82.53|80.13|0
1619657400000|2021-04-29 00:50:00|82.84|80.44|83.69|81.29|83.69|81.29|82.84|80.44|0
1619657700000|2021-04-29 00:55:00|83.8|81.4|83.69|81.29|84.12|81.72|83.48|81.08|0
1619658000000|2021-04-29 01:00:00|83.9|81.5|83.58|81.18|84.12|81.72|83.37|80.97|0
1619658300000|2021-04-29 01:05:00|83.47|81.07|83.79|81.39|83.79|81.39|83.37|80.97|0
1619658600000|2021-04-29 01:10:00|83.9|81.5|84.11|81.71|84.11|81.71|83.79|81.39|0
1619658900000|2021-04-29 01:15:00|84.32|81.92|85.18|82.78|85.51|83.11|84.32|81.92|0
1619659200000|2021-04-29 01:20:00|85.29|82.89|84.75|82.35|85.4|83|84.64|82.24|0
1619659500000|2021-04-29 01:25:00|84.69|82.29|84.85|82.45|84.86|82.46|84.64|82.24|0
1619659800000|2021-04-29 01:30:00|84.75|82.35|85.12|82.72|85.39|82.99|84.75|82.35|0
1619660100000|2021-04-29 01:35:00|85.28|82.88|85.61|83.21|85.61|83.21|84.96|82.56|0
1619660400000|2021-04-29 01:40:00|85.72|83.32|85.71|83.31|86.04|83.64|85.6|83.2|0
1619660700000|2021-04-29 01:45:00|85.82|83.42|86.15|83.75|86.26|83.86|85.6|83.2|0
1619661000000|2021-04-29 01:50:00|86.25|83.85|86.25|83.85|86.36|83.96|86.14|83.74|0
1619661300000|2021-04-29 01:55:00|86.36|83.96|87.23|84.83|87.9|85.5|86.25|83.85|0
1619661600000|2021-04-29 02:00:00|87.18|84.78|86.79|84.39|87.18|84.78|86.79|84.39|0
1619661900000|2021-04-29 02:05:00|86.9|84.5|87.01|84.61|87.23|84.83|86.9|84.5|0
1619662200000|2021-04-29 02:10:00|87.12|84.72|87.12|84.72|87.34|84.94|87.12|84.72|0
1619662500000|2021-04-29 02:15:00|87.23|84.83|87|84.6|87.23|84.83|86.9|84.5|0
1619662800000|2021-04-29 02:20:00|87.11|84.71|87.11|84.71|87.22|84.82|86.89|84.49|0
1619663100000|2021-04-29 02:25:00|87|84.6|86.89|84.49|87|84.6|86.78|84.38|0
1619663400000|2021-04-29 02:30:00|87|84.6|86.89|84.49|87.11|84.71|86.89|84.49|0
1619663700000|2021-04-29 02:35:00|87|84.6|87.1|84.7|87.21|84.81|86.89|84.49|0
1619664000000|2021-04-29 02:40:00|87|84.6|86.99|84.59|87.1|84.7|86.99|84.59|0
1619664300000|2021-04-29 02:45:00|87.1|84.7|86.66|84.26|87.1|84.7|86.44|84.04|0
1619664600000|2021-04-29 02:50:00|86.55|84.15|86.44|84.04|86.66|84.26|86.33|83.93|0
1619664900000|2021-04-29 02:55:00|86.33|83.93|86.55|84.15|86.66|84.26|86.33|83.93|0
1619665200000|2021-04-29 03:00:00|86.44|84.04|86.44|84.04|86.44|84.04|86|83.6|0
1619665500000|2021-04-29 03:05:00|86.33|83.93|86.22|83.82|86.33|83.93|86.11|83.71|0
1619665800000|2021-04-29 03:10:00|86.16|83.76|86.21|83.81|86.21|83.81|86|83.6|0
1619666100000|2021-04-29 03:15:00|86.16|83.76|86.21|83.81|86.32|83.92|86.1|83.7|0
1619666400000|2021-04-29 03:20:00|86.32|83.92|86.43|84.03|86.43|84.03|86.21|83.81|0
1619666700000|2021-04-29 03:25:00|86.32|83.92|86.42|84.02|86.43|84.03|86.32|83.92|0
1619667000000|2021-04-29 03:30:00|86.53|84.13|86.53|84.13|86.64|84.24|86.53|84.13|0
1619667300000|2021-04-29 03:35:00|86.64|84.24|86.53|84.13|86.64|84.24|86.53|84.13|0
1619667600000|2021-04-29 03:40:00|86.42|84.02|86.42|84.02|86.53|84.13|86.42|84.02|0
1619667900000|2021-04-29 03:45:00|86.31|83.91|86.31|83.91|86.42|84.02|86.2|83.8|0
1619668200000|2021-04-29 03:50:00|86.2|83.8|85.98|83.58|86.2|83.8|85.76|83.36|0
1619668500000|2021-04-29 03:55:00|85.87|83.47|85.97|83.57|85.98|83.58|85.87|83.47|0
1619668800000|2021-04-29 04:00:00|86.08|83.68|86.19|83.79|86.3|83.9|86.03|83.63|0
1619669100000|2021-04-29 04:05:00|86.08|83.68|86.51|84.11|86.51|84.11|86.08|83.68|0
1619669400000|2021-04-29 04:10:00|86.62|84.22|86.95|84.55|86.95|84.55|86.62|84.22|0
1619669700000|2021-04-29 04:15:00|87.06|84.66|87.17|84.77|87.28|84.88|86.95|84.55|0
1619670000000|2021-04-29 04:20:00|87.06|84.66|86.73|84.33|87.06|84.66|86.62|84.22|0
1619670300000|2021-04-29 04:25:00|86.84|84.44|86.89|84.49|86.89|84.49|86.72|84.32|0
1619670600000|2021-04-29 04:30:00|86.94|84.54|86.28|83.88|86.94|84.54|86.28|83.88|0
1619670900000|2021-04-29 04:35:00|85.96|83.56|86.06|83.66|86.28|83.88|85.96|83.56|0
1619671200000|2021-04-29 04:40:00|86.12|83.72|86.17|83.77|86.17|83.77|85.95|83.55|0
1619671500000|2021-04-29 04:45:00|86.06|83.66|86.17|83.77|86.28|83.88|86.06|83.66|0
1619671800000|2021-04-29 04:50:00|86.06|83.66|86.38|83.98|86.38|83.98|86.06|83.66|0
1619672100000|2021-04-29 04:55:00|86.27|83.87|85.95|83.55|86.27|83.87|85.84|83.44|0
1619672400000|2021-04-29 05:00:00|85.84|83.44|86.05|83.65|86.05|83.65|85.84|83.44|0
1619672700000|2021-04-29 05:05:00|85.94|83.54|86.16|83.76|86.27|83.87|85.83|83.43|0
1619673000000|2021-04-29 05:10:00|86.27|83.87|85.94|83.54|86.27|83.87|85.83|83.43|0
1619673300000|2021-04-29 05:15:00|85.83|83.43|85.83|83.43|86.05|83.65|85.72|83.32|0
1619673600000|2021-04-29 05:20:00|85.72|83.32|85.83|83.43|85.83|83.43|85.72|83.32|0
1619673900000|2021-04-29 05:25:00|85.93|83.53|85.82|83.42|86.04|83.64|85.71|83.31|0
1619674200000|2021-04-29 05:30:00|85.93|83.53|85.93|83.53|86.04|83.64|85.82|83.42|0
1619674500000|2021-04-29 05:35:00|86.04|83.64|85.71|83.31|86.04|83.64|85.71|83.31|0
1619674800000|2021-04-29 05:40:00|85.82|83.42|85.71|83.31|85.93|83.53|85.71|83.31|0
1619675100000|2021-04-29 05:45:00|85.82|83.42|86.47|84.07|86.47|84.07|85.82|83.42|0
1619675400000|2021-04-29 05:50:00|86.36|83.96|86.79|84.39|86.79|84.39|86.25|83.85|0
1619675700000|2021-04-29 05:55:00|86.68|84.28|86.35|83.95|86.68|84.28|86.24|83.84|0
1619676000000|2021-04-29 06:00:00|86.46|84.06|86.35|83.95|86.68|84.28|86.13|83.73|0
1619676300000|2021-04-29 06:05:00|86.24|83.84|85.8|83.4|86.35|83.95|85.8|83.4|0
1619676600000|2021-04-29 06:10:00|85.86|83.46|86.24|83.84|86.35|83.95|85.69|83.29|0
1619676900000|2021-04-29 06:15:00|86.35|83.95|86.45|84.05|86.45|84.05|85.91|83.51|0
1619677200000|2021-04-29 06:20:00|86.34|83.94|86.01|83.61|86.34|83.94|86.01|83.61|0
1619677500000|2021-04-29 06:25:00|85.91|83.51|85.9|83.5|86.12|83.72|85.79|83.39|0
1619677800000|2021-04-29 06:30:00|86.01|83.61|86.23|83.83|86.23|83.83|85.9|83.5|0
1619678100000|2021-04-29 06:35:00|86.12|83.72|86.22|83.82|86.33|83.93|86.01|83.61|0
1619678400000|2021-04-29 06:40:00|86.12|83.72|86.11|83.71|86.12|83.72|85.68|83.28|0
1619678700000|2021-04-29 06:45:00|86|83.6|86.33|83.93|86.33|83.93|86|83.6|0
1619679000000|2021-04-29 06:50:00|86.44|84.04|86.44|84.04|86.66|84.26|86.44|84.04|0
1619679300000|2021-04-29 06:55:00|86.55|84.15|86.76|84.36|86.76|84.36|86.44|84.04|0
1619679600000|2021-04-29 07:00:00|86.98|84.58|89.03|86.63|91.14|88.74|86.87|84.47|0
1619679900000|2021-04-29 07:05:00|88.83|86.83|88.5|86.5|89.27|87.27|88.5|86.5|0
1619680200000|2021-04-29 07:10:00|88.39|86.39|87.84|85.84|88.72|86.72|87.84|85.84|0
1619680500000|2021-04-29 07:15:00|87.73|85.73|87.84|85.84|88.17|86.17|87.62|85.62|0
1619680800000|2021-04-29 07:20:00|87.73|85.73|88.38|86.38|88.38|86.38|87.73|85.73|0
1619681100000|2021-04-29 07:25:00|88.27|86.27|87.94|85.94|88.27|86.27|87.94|85.94|0
1619681400000|2021-04-29 07:30:00|87.83|85.83|88.16|86.16|88.27|86.27|87.61|85.61|0
1619681700000|2021-04-29 07:35:00|88.38|86.38|88.38|86.38|88.93|86.93|88.27|86.27|0
1619682000000|2021-04-29 07:40:00|88.27|86.27|88.15|86.15|88.27|86.27|87.72|85.72|0
1619682300000|2021-04-29 07:45:00|88.04|86.04|88.48|86.48|88.59|86.59|88.04|86.04|0
1619682600000|2021-04-29 07:50:00|88.59|86.59|88.92|86.92|89.03|87.03|88.48|86.48|0
1619682900000|2021-04-29 07:55:00|89.03|87.03|89.03|87.03|89.25|87.25|88.92|86.92|0
1619683200000|2021-04-29 08:00:00|89.14|87.14|90.35|88.35|91.03|89.03|89.14|87.14|0
1619683500000|2021-04-29 08:05:00|90.47|88.47|90.02|88.02|90.8|88.8|89.91|87.91|0
1619683800000|2021-04-29 08:10:00|89.91|87.91|89.9|87.9|90.35|88.35|89.9|87.9|0
1619684100000|2021-04-29 08:15:00|90.02|88.02|89.68|87.68|90.02|88.02|89.57|87.57|0
1619684400000|2021-04-29 08:20:00|89.79|87.79|89.68|87.68|89.79|87.79|89.46|87.46|0
1619684700000|2021-04-29 08:25:00|89.57|87.57|89.12|87.12|89.68|87.68|89.01|87.01|0
1619685000000|2021-04-29 08:30:00|89.01|87.01|89.12|87.12|89.23|87.23|89.01|87.01|0
1619685300000|2021-04-29 08:35:00|89.01|87.01|89.34|87.34|89.45|87.45|89.01|87.01|0
1619685600000|2021-04-29 08:40:00|89.23|87.23|89.34|87.34|89.67|87.67|89.23|87.23|0
1619685900000|2021-04-29 08:45:00|89.45|87.45|89.44|87.44|89.78|87.78|89.34|87.34|0
1619686200000|2021-04-29 08:50:00|89.33|87.33|89.61|87.61|89.66|87.66|89.33|87.33|0
1619686500000|2021-04-29 08:55:00|89.66|87.66|89.55|87.55|89.77|87.77|89.55|87.55|0
1619686800000|2021-04-29 09:00:00|89.66|87.66|89.44|87.44|89.66|87.66|89.44|87.44|0
1619687100000|2021-04-29 09:05:00|89.33|87.33|89.21|87.21|89.55|87.55|89.1|87.1|0
1619687400000|2021-04-29 09:10:00|89.1|87.1|88.99|86.99|89.43|87.43|88.88|86.88|0
1619687700000|2021-04-29 09:15:00|88.88|86.88|89.43|87.43|89.54|87.54|88.88|86.88|0
1619688000000|2021-04-29 09:20:00|89.32|87.32|89.32|87.32|89.54|87.54|89.32|87.32|0
1619688300000|2021-04-29 09:25:00|89.21|87.21|89.54|87.54|89.54|87.54|88.98|86.98|0
1619688600000|2021-04-29 09:30:00|89.42|87.42|89.53|87.53|89.53|87.53|89.31|87.31|0
1619688900000|2021-04-29 09:35:00|89.42|87.42|89.53|87.53|89.53|87.53|89.31|87.31|0
1619689200000|2021-04-29 09:40:00|89.42|87.42|89.42|87.42|89.53|87.53|89.31|87.31|0
1619689500000|2021-04-29 09:45:00|89.36|87.36|89.75|87.75|89.75|87.75|89.19|87.19|0
1619689800000|2021-04-29 09:50:00|89.86|87.86|89.86|87.86|89.97|87.97|89.75|87.75|0
1619690100000|2021-04-29 09:55:00|89.74|87.74|89.63|87.63|89.86|87.86|89.52|87.52|0
1619690400000|2021-04-29 10:00:00|89.52|87.52|89.85|87.85|89.96|87.96|89.41|87.41|0
1619690700000|2021-04-29 10:05:00|89.74|87.74|89.96|87.96|90.07|88.07|89.63|87.63|0
1619691000000|2021-04-29 10:10:00|90.07|88.07|90.18|88.18|90.18|88.18|90.07|88.07|0
1619691300000|2021-04-29 10:15:00|90.07|88.07|90.96|88.96|90.96|88.96|90.07|88.07|0
1619691600000|2021-04-29 10:20:00|90.85|88.85|90.62|88.62|90.85|88.85|90.29|88.29|0
1619691900000|2021-04-29 10:25:00|90.56|88.56|91.72|89.72|91.72|89.72|90.51|88.51|0
1619692200000|2021-04-29 10:30:00|91.61|89.61|91.61|89.61|91.84|89.84|91.5|89.5|0
1619692500000|2021-04-29 10:35:00|91.5|89.5|91.83|89.83|92.17|90.17|91.38|89.38|0
1619692800000|2021-04-29 10:40:00|91.72|89.72|91.72|89.72|91.83|89.83|91.49|89.49|0
1619693100000|2021-04-29 10:45:00|91.6|89.6|91.71|89.71|91.72|89.72|91.49|89.49|0
1619693400000|2021-04-29 10:50:00|91.6|89.6|91.15|89.15|91.71|89.71|91.04|89.04|0
1619693700000|2021-04-29 10:55:00|91.26|89.26|90.81|88.81|91.26|89.26|90.7|88.7|0
1619694000000|2021-04-29 11:00:00|91.04|89.04|91.37|89.37|91.37|89.37|90.81|88.81|0
1619694300000|2021-04-29 11:05:00|91.48|89.48|91.59|89.59|91.82|89.82|91.37|89.37|0
1619694600000|2021-04-29 11:10:00|91.7|89.7|91.25|89.25|91.7|89.7|91.25|89.25|0
1619694900000|2021-04-29 11:15:00|91.37|89.37|90.8|88.8|91.37|89.37|90.8|88.8|0
1619695200000|2021-04-29 11:20:00|90.69|88.69|90.69|88.69|90.8|88.8|90.58|88.58|0
1619695500000|2021-04-29 11:25:00|90.8|88.8|90.69|88.69|90.8|88.8|90.58|88.58|0
1619695800000|2021-04-29 11:30:00|90.8|88.8|90.69|88.69|91.13|89.13|90.58|88.58|0
1619696100000|2021-04-29 11:35:00|90.57|88.57|90.68|88.68|91.02|89.02|90.57|88.57|0
1619696400000|2021-04-29 11:40:00|90.79|88.79|90.57|88.57|90.91|88.91|90.57|88.57|0
1619696700000|2021-04-29 11:45:00|90.68|88.68|91.12|89.12|91.13|89.13|90.68|88.68|0
1619697000000|2021-04-29 11:50:00|91.24|89.24|90.57|88.57|91.24|89.24|90.57|88.57|0
1619697300000|2021-04-29 11:55:00|90.56|88.56|90.45|88.45|90.68|88.68|90.23|88.23|0
1619697600000|2021-04-29 12:00:00|90.34|88.34|90.78|88.78|90.89|88.89|90.23|88.23|0
1619697900000|2021-04-29 12:05:00|90.89|88.89|91.11|89.11|91.11|89.11|90.67|88.67|0
1619698200000|2021-04-29 12:10:00|91.23|89.23|91.11|89.11|91.67|89.67|91.11|89.11|0
1619698500000|2021-04-29 12:15:00|91.22|89.22|91.11|89.11|91.34|89.34|91|89|0
1619698800000|2021-04-29 12:20:00|91.22|89.22|91.11|89.11|91.44|89.44|90.88|88.88|0
1619699100000|2021-04-29 12:25:00|91.22|89.22|91.33|89.33|91.55|89.55|91.22|89.22|0
1619699400000|2021-04-29 12:30:00|91.38|89.38|91.21|89.21|91.89|89.89|91.1|89.1|0
1619699700000|2021-04-29 12:35:00|91.33|89.33|91.55|89.55|91.55|89.55|90.99|88.99|0
1619700000000|2021-04-29 12:40:00|91.66|89.66|92.22|90.22|92.33|90.33|91.32|89.32|0
1619700300000|2021-04-29 12:45:00|92.11|90.11|91.99|89.99|92.11|90.11|91.77|89.77|0
1619700600000|2021-04-29 12:50:00|92.1|90.1|92.21|90.21|92.22|90.22|91.76|89.76|0
1619700900000|2021-04-29 12:55:00|92.1|90.1|92.32|90.32|92.32|90.32|91.99|89.99|0
1619701200000|2021-04-29 13:00:00|92.21|90.21|91.2|89.2|92.44|90.44|90.86|88.86|0
1619701500000|2021-04-29 13:05:00|91.31|89.31|90.75|88.75|91.31|89.31|90.2|88.2|0
1619701800000|2021-04-29 13:10:00|90.86|88.86|90.97|88.97|91.08|89.08|90.42|88.42|0
1619702100000|2021-04-29 13:15:00|90.86|88.86|91.19|89.19|91.19|89.19|90.86|88.86|0
1619702400000|2021-04-29 13:20:00|91.08|89.08|91.53|89.53|91.86|89.86|90.97|88.97|0
1619702700000|2021-04-29 13:25:00|91.64|89.64|91.75|89.75|92.08|90.08|91.19|89.19|0
1619703000000|2021-04-29 13:30:00|92.31|90.31|91.44|89.44|93.57|91.57|91.1|89.1|0
1619703300000|2021-04-29 13:35:00|91.55|89.55|91.43|89.43|91.99|89.99|90.77|88.77|0
1619703600000|2021-04-29 13:40:00|91.55|89.55|91.77|89.77|91.99|89.99|90.88|88.88|0
1619703900000|2021-04-29 13:45:00|91.88|89.88|91.54|89.54|92.55|90.55|90.77|88.77|0
1619704200000|2021-04-29 13:50:00|91.43|89.43|90.32|88.32|91.43|89.43|89.88|87.88|0
1619704500000|2021-04-29 13:55:00|90.1|88.1|89.22|87.22|90.32|88.32|89.11|87.11|0
1619704800000|2021-04-29 14:00:00|89.11|87.11|88.99|86.99|90.09|88.09|88.45|86.45|0
1619705100000|2021-04-29 14:05:00|88.88|86.88|88.77|86.77|89.87|87.87|88.56|86.56|0
1619705400000|2021-04-29 14:10:00|88.66|86.66|88.44|86.44|89.75|87.75|88.12|86.12|0
1619705700000|2021-04-29 14:15:00|88.23|86.23|86.72|84.72|88.99|86.99|86.72|84.72|0
1619706000000|2021-04-29 14:20:00|86.61|84.61|88.01|86.01|88.22|86.22|86.18|84.18|0
1619706300000|2021-04-29 14:25:00|87.9|85.9|87.14|85.14|87.9|85.9|86.5|84.5|0
1619706600000|2021-04-29 14:30:00|87.25|85.25|85.43|83.43|87.36|85.36|85.11|83.11|0
1619706900000|2021-04-29 14:35:00|85.27|83.27|82.87|80.87|85.27|83.27|80.71|78.71|0
1619707200000|2021-04-29 14:40:00|82.77|80.77|84.55|82.55|84.55|82.55|82.66|80.66|0
1619707500000|2021-04-29 14:45:00|84.23|82.23|81.72|79.72|84.23|82.23|81.11|79.11|0
1619707800000|2021-04-29 14:50:00|81.52|79.52|82.55|80.55|83.81|81.81|81.52|79.52|0
1619708100000|2021-04-29 14:55:00|82.34|80.34|83.91|81.91|84.12|82.12|82.03|80.03|0
1619708400000|2021-04-29 15:00:00|83.8|81.8|84.12|82.12|84.33|82.33|83.17|81.17|0
1619708700000|2021-04-29 15:05:00|84.22|82.22|84.94|82.94|85.81|83.81|84.22|82.22|0
1619709000000|2021-04-29 15:10:00|85.05|83.05|85.58|83.58|85.8|83.8|84.84|82.84|0
1619709300000|2021-04-29 15:15:00|85.47|83.47|84.3|82.3|85.47|83.47|83.98|81.98|0
1619709600000|2021-04-29 15:20:00|84.41|82.41|84.62|82.62|84.62|82.62|83.88|81.88|0
1619709900000|2021-04-29 15:25:00|84.51|82.51|83.98|81.98|84.72|82.72|83.56|81.56|0
1619710200000|2021-04-29 15:30:00|84.08|82.08|82.51|80.51|84.08|82.08|82.3|80.3|0
1619710500000|2021-04-29 15:35:00|82.61|80.61|82.19|80.19|82.82|80.82|82.09|80.09|0
1619710800000|2021-04-29 15:40:00|82.3|80.3|83.36|81.36|84.2|82.2|82.19|80.19|0
1619711100000|2021-04-29 15:45:00|83.26|81.26|83.57|81.57|84.3|82.3|83.15|81.15|0
1619711400000|2021-04-29 15:50:00|83.46|81.46|83.25|81.25|84.09|82.09|82.83|80.83|0
1619711700000|2021-04-29 15:55:00|83.15|81.15|81.17|79.17|83.15|81.15|80.46|78.46|0
1619712000000|2021-04-29 16:00:00|80.87|78.87|80.69|78.69|81.82|79.82|80.29|78.29|0
1619712300000|2021-04-29 16:05:00|80.79|78.79|78.61|76.61|80.79|78.79|77.03|75.03|0
1619712600000|2021-04-29 16:10:00|78.51|76.51|79.47|77.47|79.58|77.58|77.77|75.77|0
1619712900000|2021-04-29 16:15:00|79.58|77.58|79.88|77.88|79.88|77.88|77.97|75.97|0
1619713200000|2021-04-29 16:20:00|79.78|77.78|79.07|77.07|80.18|78.18|79.07|77.07|0
1619713500000|2021-04-29 16:25:00|79.27|77.27|79.77|77.77|80.23|78.23|77.96|75.96|0
1619713800000|2021-04-29 16:30:00|79.57|77.57|81.3|79.3|81.61|79.61|78.76|76.76|0
1619714100000|2021-04-29 16:35:00|81.2|79.2|80.41|78.41|81.5|79.5|79.8|77.8|0
1619714400000|2021-04-29 16:40:00|80.52|78.52|81.24|79.24|81.24|79.24|80.1|78.1|0
1619714700000|2021-04-29 16:45:00|81.13|79.13|81.96|79.96|82.06|80.06|80.92|78.92|0
1619715000000|2021-04-29 16:50:00|81.86|79.86|82.69|80.69|83.68|81.68|81.41|79.41|0
1619715300000|2021-04-29 16:55:00|82.58|80.58|82.27|80.27|82.58|80.58|81.85|79.85|0
1619715600000|2021-04-29 17:00:00|82.37|80.37|81.02|79.02|82.37|80.37|81.02|79.02|0
1619715900000|2021-04-29 17:05:00|81.23|79.23|83.74|81.74|91.95|89.95|81.02|79.02|0
1619716200000|2021-04-29 17:10:00|83.95|81.95|84.69|82.69|85.11|83.11|83.85|81.85|0
1619716500000|2021-04-29 17:15:00|84.58|82.58|85.32|83.32|85.53|83.53|84.37|82.37|0
1619716800000|2021-04-29 17:20:00|85.42|83.42|85.42|83.42|85.53|83.53|85|83|0
1619717100000|2021-04-29 17:25:00|85.32|83.32|85.21|83.21|85.53|83.53|84.47|82.47|0
1619717400000|2021-04-29 17:30:00|85.42|83.42|84.99|82.99|85.52|83.52|84.57|82.57|0
1619717700000|2021-04-29 17:35:00|85.1|83.1|84.15|82.15|85.42|83.42|84.15|82.15|0
1619718000000|2021-04-29 17:40:00|84.25|82.25|86.16|84.16|86.48|84.48|83.94|81.94|0
1619718300000|2021-04-29 17:45:00|86.26|84.26|86.26|84.26|86.58|84.58|85.84|83.84|0
1619718600000|2021-04-29 17:50:00|86.37|84.37|86.58|84.58|86.8|84.8|86.05|84.05|0
1619718900000|2021-04-29 17:55:00|86.69|84.69|85.83|83.83|86.79|84.79|85.62|83.62|0
1619719200000|2021-04-29 18:00:00|86.04|84.04|85.72|83.72|86.47|84.47|85.72|83.72|0
1619719500000|2021-04-29 18:05:00|85.93|83.93|86.68|84.68|86.89|84.89|85.93|83.93|0
1619719800000|2021-04-29 18:10:00|86.79|84.79|87.75|85.75|87.97|85.97|86.68|84.68|0
1619720100000|2021-04-29 18:15:00|87.97|85.97|87.14|85.14|89.37|87.37|85.68|83.68|0
1619720400000|2021-04-29 18:20:00|87.25|85.25|87.14|85.14|87.79|85.79|87.03|85.03|0
1619720700000|2021-04-29 18:25:00|87.24|85.24|87.35|85.35|87.35|85.35|86.92|84.92|0
1619721000000|2021-04-29 18:30:00|87.46|85.46|88.66|86.66|88.88|86.88|87.46|85.46|0
1619721300000|2021-04-29 18:35:00|88.77|86.77|90.08|88.08|90.19|88.19|88.66|86.66|0
1619721600000|2021-04-29 18:40:00|90.19|88.19|91.63|89.63|91.63|89.63|89.86|87.86|0
1619721900000|2021-04-29 18:45:00|91.74|89.74|93.61|91.61|94.51|92.51|91.74|89.74|0
1619722200000|2021-04-29 18:50:00|93.72|91.72|93.38|91.38|93.72|91.72|92.61|90.61|0
1619722500000|2021-04-29 18:55:00|93.27|91.27|93.16|91.16|93.38|91.38|92.6|90.6|0
1619722800000|2021-04-29 19:00:00|93.49|91.49|94.16|92.16|94.73|92.73|93.16|91.16|0
1619723100000|2021-04-29 19:05:00|94.05|92.05|93.94|91.94|95.07|93.07|93.49|91.49|0
1619723400000|2021-04-29 19:10:00|94.16|92.16|93.93|91.93|94.61|92.61|93.82|91.82|0
1619723700000|2021-04-29 19:15:00|94.05|92.05|92.81|90.81|94.05|92.05|92.48|90.48|0
1619724000000|2021-04-29 19:20:00|93.26|91.26|91.7|89.7|93.37|91.37|91.48|89.48|0
1619724300000|2021-04-29 19:25:00|91.92|89.92|91.15|89.15|92.03|90.03|91.15|89.15|0
1619724600000|2021-04-29 19:30:00|91.37|89.37|92.25|90.25|92.47|90.47|90.93|88.93|0
1619724900000|2021-04-29 19:35:00|92.03|90.03|92.25|90.25|92.58|90.58|91.81|89.81|0
1619725200000|2021-04-29 19:40:00|92.14|90.14|92.69|90.69|93.03|91.03|92.03|90.03|0
1619725500000|2021-04-29 19:45:00|92.8|90.8|93.52|91.52|94.26|92.26|92.69|90.69|0
1619725800000|2021-04-29 19:50:00|92.46|90.46|92.57|90.57|93.13|91.13|92.02|90.02|0
1619726100000|2021-04-29 19:55:00|92.46|90.46|93.02|91.02|93.02|91.02|91.35|89.35|0
1619726400000|2021-04-29 20:00:00|93.13|91.13|92.9|90.9|93.46|91.46|91.57|89.57|0
1619726700000|2021-04-29 20:05:00|93.01|91.01|92.68|90.68|93.07|91.07|92.23|90.23|0
1619727000000|2021-04-29 20:10:00|92.57|90.57|91.29|89.29|92.68|90.68|91.29|89.29|0
1619727300000|2021-04-29 20:15:00|91.49|89.09|91.25|88.85|91.52|89.12|91.18|88.78|0
1619727600000|2021-04-29 20:20:00|91.34|88.94|91.28|88.88|91.4|89|91.23|88.83|0
1619727900000|2021-04-29 20:25:00|91.26|88.86|91.24|88.84|91.29|88.89|91.23|88.83|0
1619728200000|2021-04-29 20:30:00|91.15|88.75|91.7|89.3|91.81|89.41|91.15|88.75|0
1619728500000|2021-04-29 20:35:00|91.81|89.41|91.15|88.75|91.92|89.52|91.15|88.75|0
1619728800000|2021-04-29 20:40:00|91.26|88.86|91.03|88.63|91.26|88.86|91.03|88.63|0
1619729100000|2021-04-29 20:45:00|91.14|88.74|91.47|89.07|91.8|89.4|91.14|88.74|0
1619729400000|2021-04-29 20:50:00|91.36|88.96|91.58|89.18|91.58|89.18|91.25|88.85|0
1619729700000|2021-04-29 20:55:00|91.47|89.07|91.47|89.07|91.69|89.29|91.36|88.96|0
1619730000000|2021-04-29 21:00:00|91.41|89.01|91.28|88.88|91.54|89.14|91.28|88.88|0
1619730300000|2021-04-29 21:05:00|91.3|88.9|91.41|89.01|91.41|89.01|91.3|88.9|0
1619730600000|2021-04-29 21:10:00|91.39|88.99|91.29|88.89|91.45|89.05|91.25|88.85|0
1619730900000|2021-04-29 21:15:00|91.26|88.86|91.42|89.02|91.48|89.08|91.26|88.86|0
1619731200000|2021-04-29 21:20:00|91.29|88.89|91.37|88.97|91.45|89.05|91.29|88.89|0
1619731500000|2021-04-29 21:25:00|91.34|88.94|91.34|88.94|91.34|88.94|91.3|88.9|0
1619731800000|2021-04-29 21:30:00|91.48|89.08|91.67|89.27|91.67|89.27|91.48|89.08|0
1619732100000|2021-04-29 21:35:00|91.7|89.3|91.54|89.14|91.7|89.3|91.54|89.14|0
1619732400000|2021-04-29 21:40:00|91.52|89.12|91.54|89.14|91.54|89.14|91.52|89.12|0
1619732700000|2021-04-29 21:45:00|91.52|89.12|91.47|89.07|91.54|89.14|91.47|89.07|0
1619733000000|2021-04-29 21:50:00|91.43|89.03|91.48|89.08|91.51|89.11|91.43|89.03|0
1619733300000|2021-04-29 21:55:00|91.55|89.15|91.5|89.1|91.56|89.16|91.4|89|0
1619733600000|2021-04-29 22:00:00|91.88|89.48|91.82|89.42|91.93|89.53|91.38|88.98|0
1619733900000|2021-04-29 22:05:00|91.93|89.53|90.72|88.32|91.93|89.53|90.61|88.21|0
1619734200000|2021-04-29 22:10:00|90.83|88.43|90.5|88.1|91.1|88.7|90.39|87.99|0
1619734500000|2021-04-29 22:15:00|90.61|88.21|90.82|88.42|90.93|88.53|90.6|88.2|0
1619734800000|2021-04-29 22:20:00|90.93|88.53|91.15|88.75|91.37|88.97|90.82|88.42|0
1619735100000|2021-04-29 22:25:00|91.26|88.86|91.26|88.86|91.37|88.97|91.15|88.75|0
1619735400000|2021-04-29 22:30:00|91.15|88.75|91.14|88.74|91.15|88.75|91.14|88.74|0
1619735700000|2021-04-29 22:35:00|90.92|88.52|90.59|88.19|90.92|88.52|90.59|88.19|0
1619736000000|2021-04-29 22:40:00|90.7|88.3|90.7|88.3|90.81|88.41|90.48|88.08|0
1619736300000|2021-04-29 22:45:00|90.59|88.19|90.37|87.97|90.59|88.19|90.37|87.97|0
1619736600000|2021-04-29 22:50:00|90.48|88.08|90.91|88.51|90.92|88.52|90.37|87.97|0
1619736900000|2021-04-29 22:55:00|90.8|88.4|90.91|88.51|91.02|88.62|90.8|88.4|0
1619737200000|2021-04-29 23:00:00|91.02|88.62|90.8|88.4|91.02|88.62|90.8|88.4|0
1619737500000|2021-04-29 23:05:00|90.74|88.34|90.69|88.29|90.8|88.4|90.69|88.29|0
1619737800000|2021-04-29 23:10:00|90.74|88.34|90.79|88.39|90.9|88.5|90.58|88.18|0
1619738100000|2021-04-29 23:15:00|90.68|88.28|90.79|88.39|90.9|88.5|90.68|88.28|0
1619738400000|2021-04-29 23:20:00|90.9|88.5|91.01|88.61|91.01|88.61|90.79|88.39|0
1619738700000|2021-04-29 23:25:00|91.12|88.72|91.12|88.72|91.45|89.05|91.12|88.72|0
1619739000000|2021-04-29 23:30:00|91.23|88.83|90.67|88.27|91.23|88.83|90.57|88.17|0
1619739300000|2021-04-29 23:35:00|90.57|88.17|89.8|87.4|90.57|88.17|89.58|87.18|0
1619739600000|2021-04-29 23:40:00|89.69|87.29|89.03|86.63|89.69|87.29|88.82|86.42|0
1619739900000|2021-04-29 23:45:00|88.93|86.53|90.01|87.61|90.34|87.94|88.93|86.53|0
1619740200000|2021-04-29 23:50:00|89.9|87.5|89.68|87.28|90.01|87.61|89.36|86.96|0
1619740500000|2021-04-29 23:55:00|89.79|87.39|90.01|87.61|90.23|87.83|89.79|87.39|0
1619740800000|2021-04-30 00:00:00|89.9|87.5|89.79|87.39|90.66|88.26|89.79|87.39|0
1619741100000|2021-04-30 00:05:00|89.89|87.49|89.46|87.06|89.89|87.49|89.13|86.73|0
1619741400000|2021-04-30 00:10:00|89.57|87.17|89.45|87.05|89.57|87.17|88.81|86.41|0
1619741700000|2021-04-30 00:15:00|89.35|86.95|89.67|87.27|89.78|87.38|89.13|86.73|0
1619742000000|2021-04-30 00:20:00|89.78|87.38|89.99|87.59|89.99|87.59|89.45|87.05|0
1619742300000|2021-04-30 00:25:00|89.88|87.48|90.54|88.14|90.54|88.14|89.56|87.16|0
1619742600000|2021-04-30 00:30:00|90.43|88.03|90.32|87.92|90.54|88.14|90.21|87.81|0
1619742900000|2021-04-30 00:35:00|90.21|87.81|90.1|87.7|90.32|87.92|89.88|87.48|0
1619743200000|2021-04-30 00:40:00|90.09|87.69|90.42|88.02|90.42|88.02|89.99|87.59|0
1619743500000|2021-04-30 00:45:00|90.31|87.91|90.09|87.69|90.42|88.02|89.98|87.58|0
1619743800000|2021-04-30 00:50:00|89.98|87.58|89.87|87.47|90.2|87.8|89.87|87.47|0
1619744100000|2021-04-30 00:55:00|89.98|87.58|89.43|87.03|90.09|87.69|89.22|86.82|0
1619744400000|2021-04-30 01:00:00|89.54|87.14|89.32|86.92|89.65|87.25|88.46|86.06|0
1619744700000|2021-04-30 01:05:00|89.21|86.81|89.43|87.03|89.65|87.25|89.21|86.81|0
1619745000000|2021-04-30 01:10:00|89.53|87.13|89.53|87.13|89.64|87.24|89.21|86.81|0
1619745300000|2021-04-30 01:15:00|89.32|86.92|89.2|86.8|89.32|86.92|88.88|86.48|0
1619745600000|2021-04-30 01:20:00|89.31|86.91|89.2|86.8|89.31|86.91|88.99|86.59|0
1619745900000|2021-04-30 01:25:00|89.25|86.85|89.31|86.91|89.31|86.91|88.87|86.47|0
1619746200000|2021-04-30 01:30:00|89.2|86.8|89.09|86.69|89.52|87.12|89.09|86.69|0
1619746500000|2021-04-30 01:35:00|88.98|86.58|89.3|86.9|89.52|87.12|88.98|86.58|0
1619746800000|2021-04-30 01:40:00|89.19|86.79|88.65|86.25|89.19|86.79|88.54|86.14|0
1619747100000|2021-04-30 01:45:00|88.54|86.14|88.65|86.25|88.86|86.46|88.54|86.14|0
1619747400000|2021-04-30 01:50:00|88.54|86.14|88.75|86.35|88.86|86.46|88.22|85.82|0
1619747700000|2021-04-30 01:55:00|88.64|86.24|88.53|86.13|88.75|86.35|88.43|86.03|0
1619748000000|2021-04-30 02:00:00|88.43|86.03|88.32|85.92|88.53|86.13|88.21|85.81|0
1619748300000|2021-04-30 02:05:00|88.42|86.02|88.42|86.02|88.42|86.02|88.31|85.91|0
1619748600000|2021-04-30 02:10:00|88.31|85.91|88.2|85.8|88.31|85.91|88.04|85.64|0
1619748900000|2021-04-30 02:15:00|88.1|85.7|87.45|85.05|88.2|85.8|87.45|85.05|0
1619749200000|2021-04-30 02:20:00|87.34|84.94|87.02|84.62|87.45|85.05|86.91|84.51|0
1619749500000|2021-04-30 02:25:00|86.96|84.56|86.91|84.51|87.12|84.72|86.8|84.4|0
1619749800000|2021-04-30 02:30:00|87.02|84.62|87.76|85.36|87.87|85.47|86.91|84.51|0
1619750100000|2021-04-30 02:35:00|87.87|85.47|87.98|85.58|88.08|85.68|87.87|85.47|0
1619750400000|2021-04-30 02:40:00|87.97|85.57|87.76|85.36|88.08|85.68|87.65|85.25|0
1619750700000|2021-04-30 02:45:00|87.87|85.47|87.43|85.03|87.87|85.47|87.33|84.93|0
1619751000000|2021-04-30 02:50:00|87.33|84.93|87.43|85.03|87.43|85.03|87.32|84.92|0
1619751300000|2021-04-30 02:55:00|87.32|84.92|87.32|84.92|87.32|84.92|87.11|84.71|0
1619751600000|2021-04-30 03:00:00|87.21|84.81|87.32|84.92|87.32|84.92|87.11|84.71|0
1619751900000|2021-04-30 03:05:00|87.21|84.81|87.32|84.92|87.32|84.92|87.21|84.81|0
1619752200000|2021-04-30 03:10:00|87.21|84.81|87.1|84.7|87.21|84.81|87.1|84.7|0
1619752500000|2021-04-30 03:15:00|86.99|84.59|86.99|84.59|87.21|84.81|86.89|84.49|0
1619752800000|2021-04-30 03:20:00|86.88|84.48|86.56|84.16|86.99|84.59|86.35|83.95|0
1619753100000|2021-04-30 03:25:00|86.67|84.27|86.99|84.59|87.09|84.69|86.67|84.27|0
1619753400000|2021-04-30 03:30:00|86.88|84.48|87.09|84.69|87.09|84.69|86.88|84.48|0
1619753700000|2021-04-30 03:35:00|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1619754000000|2021-04-30 03:40:00|87.19|84.79|87.41|85.01|87.73|85.33|87.19|84.79|0
1619754300000|2021-04-30 03:45:00|87.51|85.11|87.51|85.11|87.62|85.22|87.41|85.01|0
1619754600000|2021-04-30 03:50:00|87.62|85.22|87.83|85.43|87.83|85.43|87.62|85.22|0
1619754900000|2021-04-30 03:55:00|87.88|85.48|87.83|85.43|87.88|85.48|87.83|85.43|0
1619755200000|2021-04-30 04:00:00|87.93|85.53|88.47|86.07|88.47|86.07|87.93|85.53|0
1619755500000|2021-04-30 04:05:00|88.36|85.96|88.36|85.96|88.47|86.07|88.36|85.96|0
1619755800000|2021-04-30 04:10:00|88.25|85.85|88.04|85.64|88.25|85.85|87.87|85.47|0
1619756100000|2021-04-30 04:15:00|88.03|85.63|87.5|85.1|88.14|85.74|87.5|85.1|0
1619756400000|2021-04-30 04:20:00|87.6|85.2|87.07|84.67|87.71|85.31|87.07|84.67|0
1619756700000|2021-04-30 04:25:00|87.17|84.77|87.28|84.88|87.38|84.98|87.06|84.66|0
1619757000000|2021-04-30 04:30:00|87.38|84.98|87.6|85.2|87.6|85.2|87.28|84.88|0
1619757300000|2021-04-30 04:35:00|87.49|85.09|87.38|84.98|87.6|85.2|87.38|84.98|0
1619757600000|2021-04-30 04:40:00|87.49|85.09|87.59|85.19|87.59|85.19|87.48|85.08|0
1619757900000|2021-04-30 04:45:00|87.48|85.08|87.16|84.76|87.48|85.08|87.16|84.76|0
1619758200000|2021-04-30 04:50:00|87.27|84.87|87.26|84.86|87.27|84.87|87.16|84.76|0
1619758500000|2021-04-30 04:55:00|87.16|84.76|87.26|84.86|87.26|84.86|87.05|84.65|0
1619758800000|2021-04-30 05:00:00|87.15|84.75|87.47|85.07|87.69|85.29|87.15|84.75|0
1619759100000|2021-04-30 05:05:00|87.58|85.18|87.58|85.18|87.69|85.29|87.37|84.97|0
1619759400000|2021-04-30 05:10:00|87.47|85.07|86.83|84.43|87.58|85.18|86.83|84.43|0
1619759700000|2021-04-30 05:15:00|86.72|84.32|86.5|84.1|86.83|84.43|86.29|83.89|0
1619760000000|2021-04-30 05:20:00|86.4|84|86.18|83.78|86.72|84.32|86.18|83.78|0
1619760300000|2021-04-30 05:25:00|86.29|83.89|85.76|83.36|86.4|84|85.65|83.25|0
1619760600000|2021-04-30 05:30:00|85.65|83.25|85.44|83.04|85.86|83.46|85.33|82.93|0
1619760900000|2021-04-30 05:35:00|85.33|82.93|85.54|83.14|85.75|83.35|85.23|82.83|0
1619761200000|2021-04-30 05:40:00|85.65|83.25|85.54|83.14|85.86|83.46|85.43|83.03|0
1619761500000|2021-04-30 05:45:00|85.43|83.03|85.75|83.35|85.75|83.35|85.33|82.93|0
1619761800000|2021-04-30 05:50:00|85.85|83.45|85.74|83.34|85.96|83.56|85.74|83.34|0
1619762100000|2021-04-30 05:55:00|85.64|83.24|85.85|83.45|86.06|83.66|85.64|83.24|0
1619762400000|2021-04-30 06:00:00|85.95|83.55|87.34|84.94|87.44|85.04|85.95|83.55|0
1619762700000|2021-04-30 06:05:00|87.44|85.04|87.12|84.72|87.44|85.04|86.91|84.51|0
1619763000000|2021-04-30 06:10:00|87.01|84.61|87.22|84.82|87.22|84.82|86.9|84.5|0
1619763300000|2021-04-30 06:15:00|87.33|84.93|87.76|85.36|87.97|85.57|87.22|84.82|0
1619763600000|2021-04-30 06:20:00|87.65|85.25|87.86|85.46|87.97|85.57|87.65|85.25|0
1619763900000|2021-04-30 06:25:00|87.75|85.35|87.86|85.46|88.08|85.68|87.75|85.35|0
1619764200000|2021-04-30 06:30:00|87.75|85.35|87.86|85.46|88.07|85.67|87.43|85.03|0
1619764500000|2021-04-30 06:35:00|87.97|85.57|87.53|85.13|87.97|85.57|87.43|85.03|0
1619764800000|2021-04-30 06:40:00|87.64|85.24|87.32|84.92|87.64|85.24|87.21|84.81|0
1619765100000|2021-04-30 06:45:00|87.42|85.02|87.74|85.34|87.74|85.34|87.32|84.92|0
1619765400000|2021-04-30 06:50:00|87.85|85.45|88.28|85.88|88.28|85.88|87.85|85.45|0
1619765700000|2021-04-30 06:55:00|88.39|85.99|88.28|85.88|88.39|85.99|88.17|85.77|0
1619766000000|2021-04-30 07:00:00|88.06|85.66|87.18|84.78|88.28|85.88|86.54|84.14|0
1619766300000|2021-04-30 07:05:00|87.09|85.09|87.52|85.52|87.74|85.74|86.88|84.88|0
1619766600000|2021-04-30 07:10:00|87.41|85.41|87.84|85.84|88.28|86.28|87.41|85.41|0
1619766900000|2021-04-30 07:15:00|87.95|85.95|87.41|85.41|87.95|85.95|87.41|85.41|0
1619767200000|2021-04-30 07:20:00|87.3|85.3|87.4|85.4|87.62|85.62|87.19|85.19|0
1619767500000|2021-04-30 07:25:00|87.51|85.51|86.54|84.54|87.62|85.62|86.54|84.54|0
1619767800000|2021-04-30 07:30:00|86.65|84.65|87.08|85.08|87.4|85.4|86.65|84.65|0
1619768100000|2021-04-30 07:35:00|87.18|85.18|86.75|84.75|87.29|85.29|86.75|84.75|0
1619768400000|2021-04-30 07:40:00|86.64|84.64|86.96|84.96|87.29|85.29|86.64|84.64|0
1619768700000|2021-04-30 07:45:00|87.07|85.07|87.72|85.72|87.83|85.83|87.07|85.07|0
1619769000000|2021-04-30 07:50:00|87.61|85.61|87.39|85.39|87.61|85.61|87.17|85.17|0
1619769300000|2021-04-30 07:55:00|87.28|85.28|87.28|85.28|87.71|85.71|87.06|85.06|0
1619769600000|2021-04-30 08:00:00|87.17|85.17|86.52|84.52|87.28|85.28|86.52|84.52|0
1619769900000|2021-04-30 08:05:00|86.42|84.42|85.14|83.14|86.63|84.63|85.14|83.14|0
1619770200000|2021-04-30 08:10:00|85.24|83.24|85.77|83.77|86.09|84.09|85.24|83.24|0
1619770500000|2021-04-30 08:15:00|85.66|83.66|86.09|84.09|86.09|84.09|85.13|83.13|0
1619770800000|2021-04-30 08:20:00|86.2|84.2|86.51|84.51|86.51|84.51|85.98|83.98|0
1619771100000|2021-04-30 08:25:00|86.62|84.62|86.83|84.83|87.05|85.05|86.3|84.3|0
1619771400000|2021-04-30 08:30:00|86.94|84.94|86.83|84.83|87.05|85.05|86.51|84.51|0
1619771700000|2021-04-30 08:35:00|86.72|84.72|86.29|84.29|86.83|84.83|86.19|84.19|0
1619772000000|2021-04-30 08:40:00|86.19|84.19|86.4|84.4|86.51|84.51|86.18|84.18|0
1619772300000|2021-04-30 08:45:00|86.29|84.29|86.39|84.39|86.72|84.72|86.18|84.18|0
1619772600000|2021-04-30 08:50:00|86.5|84.5|86.71|84.71|86.82|84.82|86.5|84.5|0
1619772900000|2021-04-30 08:55:00|86.61|84.61|86.18|84.18|86.61|84.61|86.07|84.07|0
1619773200000|2021-04-30 09:00:00|86.28|84.28|86.6|84.6|86.6|84.6|85.96|83.96|0
1619773500000|2021-04-30 09:05:00|86.49|84.49|86.92|84.92|87.14|85.14|86.39|84.39|0
1619773800000|2021-04-30 09:10:00|86.71|84.71|86.7|84.7|87.03|85.03|86.49|84.49|0
1619774100000|2021-04-30 09:15:00|86.81|84.81|86.59|84.59|87.03|85.03|86.59|84.59|0
1619774400000|2021-04-30 09:20:00|86.49|84.49|86.91|84.91|86.92|84.92|86.49|84.49|0
1619774700000|2021-04-30 09:25:00|87.02|85.02|86.7|84.7|87.02|85.02|86.59|84.59|0
1619775000000|2021-04-30 09:30:00|86.59|84.59|86.8|84.8|87.13|85.13|86.59|84.59|0
1619775300000|2021-04-30 09:35:00|86.91|84.91|85.94|83.94|86.91|84.91|85.84|83.84|0
1619775600000|2021-04-30 09:40:00|85.73|83.73|85.83|83.83|85.83|83.83|84.45|82.45|0
1619775900000|2021-04-30 09:45:00|86.05|84.05|85.94|83.94|86.05|84.05|85.51|83.51|0
1619776200000|2021-04-30 09:50:00|85.83|83.83|84.77|82.77|85.83|83.83|84.66|82.66|0
1619776500000|2021-04-30 09:55:00|84.87|82.87|84.66|82.66|84.98|82.98|84.34|82.34|0
1619776800000|2021-04-30 10:00:00|84.55|82.55|83.71|81.71|84.66|82.66|83.71|81.71|0
1619777100000|2021-04-30 10:05:00|83.81|81.81|84.44|82.44|84.55|82.55|83.08|81.08|0
1619777400000|2021-04-30 10:10:00|84.34|82.34|84.54|82.54|84.76|82.76|84.34|82.34|0
1619777700000|2021-04-30 10:15:00|84.44|82.44|84.12|82.12|84.44|82.44|83.6|81.6|0
1619778000000|2021-04-30 10:20:00|84.22|82.22|84.06|82.06|84.44|82.44|83.8|81.8|0
1619778300000|2021-04-30 10:25:00|84.01|82.01|84.22|82.22|84.22|82.22|83.8|81.8|0
1619778600000|2021-04-30 10:30:00|84.33|82.33|84.22|82.22|84.43|82.43|83.9|81.9|0
1619778900000|2021-04-30 10:35:00|84.11|82.11|83.27|81.27|84.32|82.32|82.96|80.96|0
1619779200000|2021-04-30 10:40:00|83.37|81.37|82.83|80.83|83.45|81.45|81|79|0
1619779500000|2021-04-30 10:45:00|82.73|80.73|81.9|79.9|82.83|80.83|81.49|79.49|0
1619779800000|2021-04-30 10:50:00|81.8|79.8|81.92|79.92|82.47|80.47|80.87|78.87|0
1619780100000|2021-04-30 10:55:00|82.02|80.02|82.53|80.53|82.63|80.63|82.02|80.02|0
1619780400000|2021-04-30 11:00:00|82.74|80.74|81.47|79.47|82.74|80.74|80.96|78.96|0
1619780700000|2021-04-30 11:05:00|81.37|79.37|82.09|80.09|82.19|80.19|81.37|79.37|0
1619781000000|2021-04-30 11:10:00|82.19|80.19|82.29|80.29|82.5|80.5|82.09|80.09|0
1619781300000|2021-04-30 11:15:00|82.34|80.34|82.18|80.18|82.39|80.39|81.98|79.98|0
1619781600000|2021-04-30 11:20:00|82.08|80.08|81.46|79.46|82.39|80.39|81.46|79.46|0
1619781900000|2021-04-30 11:25:00|81.56|79.56|82.18|80.18|82.39|80.39|81.56|79.56|0
1619782200000|2021-04-30 11:30:00|82.08|80.08|83.01|81.01|83.21|81.21|82.08|80.08|0
1619782500000|2021-04-30 11:35:00|83.21|81.21|83|81|83.32|81.32|82.9|80.9|0
1619782800000|2021-04-30 11:40:00|83.11|81.11|83.1|81.1|83.21|81.21|83|81|0
1619783100000|2021-04-30 11:45:00|83.21|81.21|83.21|81.21|83.31|81.31|83|81|0
1619783400000|2021-04-30 11:50:00|83.1|81.1|83|81|83.1|81.1|82.58|80.58|0
1619783700000|2021-04-30 11:55:00|83.1|81.1|83.51|81.51|83.51|81.51|82.89|80.89|0
1619784000000|2021-04-30 12:00:00|83.41|81.41|83.2|81.2|83.62|81.62|82.99|80.99|0
1619784300000|2021-04-30 12:05:00|83.09|81.09|83.3|81.3|83.3|81.3|82.57|80.57|0
1619784600000|2021-04-30 12:10:00|83.4|81.4|82.99|80.99|83.72|81.72|82.88|80.88|0
1619784900000|2021-04-30 12:15:00|82.88|80.88|82.98|80.98|83.51|81.51|82.78|80.78|0
1619785200000|2021-04-30 12:20:00|83.19|81.19|83.81|81.81|83.81|81.81|83.09|81.09|0
1619785500000|2021-04-30 12:25:00|83.71|81.71|84.02|82.02|84.34|82.34|83.71|81.71|0
1619785800000|2021-04-30 12:30:00|84.13|82.13|81.94|79.94|84.13|82.13|81.63|79.63|0
1619786100000|2021-04-30 12:35:00|82.15|80.15|80.1|78.1|82.25|80.25|80.1|78.1|0
1619786400000|2021-04-30 12:40:00|80|78|81.42|79.42|81.42|79.42|79.9|77.9|0
1619786700000|2021-04-30 12:45:00|81.32|79.32|81.93|79.93|82.04|80.04|81.32|79.32|0
1619787000000|2021-04-30 12:50:00|82.04|80.04|82.97|80.97|82.97|80.97|82.04|80.04|0
1619787300000|2021-04-30 12:55:00|82.86|80.86|83.27|81.27|83.48|81.48|82.65|80.65|0
1619787600000|2021-04-30 13:00:00|83.38|81.38|82.34|80.34|83.38|81.38|81.93|79.93|0
1619787900000|2021-04-30 13:05:00|82.24|80.24|81.1|79.1|82.24|80.24|80.9|78.9|0
1619788200000|2021-04-30 13:10:00|80.9|78.9|82.02|80.02|82.02|80.02|80.9|78.9|0
1619788500000|2021-04-30 13:15:00|81.92|79.92|81.82|79.82|82.23|80.23|81.61|79.61|0
1619788800000|2021-04-30 13:20:00|81.71|79.71|81.92|79.92|82.02|80.02|81.2|79.2|0
1619789100000|2021-04-30 13:25:00|82.02|80.02|82.17|80.17|82.85|80.85|82.02|80.02|0
1619789400000|2021-04-30 13:30:00|81.3|79.3|82.84|80.84|83.15|81.15|81.3|79.3|0
1619789700000|2021-04-30 13:35:00|83.05|81.05|83.36|81.36|83.67|81.67|82.43|80.43|0
1619790000000|2021-04-30 13:40:00|83.15|81.15|83.25|81.25|83.67|81.67|82.84|80.84|0
1619790300000|2021-04-30 13:45:00|83.36|81.36|84.34|82.34|86.16|84.16|83.25|81.25|0
1619790600000|2021-04-30 13:50:00|84.45|82.45|84.44|82.44|85.29|83.29|84.23|82.23|0
1619790900000|2021-04-30 13:55:00|84.65|82.65|85.39|83.39|85.5|83.5|84.23|82.23|0
1619791200000|2021-04-30 14:00:00|85.5|83.5|85.07|83.07|85.6|83.6|84.65|82.65|0
1619791500000|2021-04-30 14:05:00|84.97|82.97|84.12|82.12|84.97|82.97|83.08|81.08|0
1619791800000|2021-04-30 14:10:00|84.23|82.23|82.55|80.55|84.44|82.44|82.45|80.45|0
1619792100000|2021-04-30 14:15:00|82.66|80.66|82.86|80.86|83.18|81.18|82.03|80.03|0
1619792400000|2021-04-30 14:20:00|83.07|81.07|83.28|81.28|83.49|81.49|82.13|80.13|0
1619792700000|2021-04-30 14:25:00|83.38|81.38|85.38|83.38|85.69|83.69|82.96|80.96|0
1619793000000|2021-04-30 14:30:00|85.27|83.27|84.53|82.53|85.48|83.48|83.99|81.99|0
1619793300000|2021-04-30 14:35:00|84.63|82.63|81.61|79.61|85.16|83.16|81.1|79.1|0
1619793600000|2021-04-30 14:40:00|81.2|79.2|82.85|80.85|83.16|81.16|81.2|79.2|0
1619793900000|2021-04-30 14:45:00|82.64|80.64|81.91|79.91|82.95|80.95|81.81|79.81|0
1619794200000|2021-04-30 14:50:00|81.71|79.71|81.4|79.4|82.33|80.33|80.89|78.89|0
1619794500000|2021-04-30 14:55:00|81.29|79.29|81.19|79.19|82.12|80.12|80.58|78.58|0
1619794800000|2021-04-30 15:00:00|80.98|78.98|80.88|78.88|81.09|79.09|79.86|77.86|0
1619795100000|2021-04-30 15:05:00|80.68|78.68|80.37|78.37|81.19|79.19|79.56|77.56|0
1619795400000|2021-04-30 15:10:00|80.06|78.06|81.73|79.73|82.46|80.46|79.66|77.66|0
1619795700000|2021-04-30 15:15:00|81.43|79.43|79.8|77.8|81.53|79.53|79.7|77.7|0
1619796000000|2021-04-30 15:20:00|79.9|77.9|80.81|78.81|81.83|79.83|79.5|77.5|0
1619796300000|2021-04-30 15:25:00|80.91|78.91|79.79|77.79|80.91|78.91|79.49|77.49|0
1619796600000|2021-04-30 15:30:00|79.49|77.49|81.86|79.86|82.06|80.06|78.12|76.12|0
1619796900000|2021-04-30 15:35:00|81.65|79.65|82.57|80.57|82.88|80.88|81.55|79.55|0
1619797200000|2021-04-30 15:40:00|82.47|80.47|82.67|80.67|82.98|80.98|82.26|80.26|0
1619797500000|2021-04-30 15:45:00|82.57|80.57|82.41|80.41|83.26|81.26|82.23|80.23|0
1619797800000|2021-04-30 15:50:00|82.31|80.31|82.61|80.61|82.72|80.72|81.48|79.48|0
1619798100000|2021-04-30 15:55:00|82.72|80.72|82.41|80.41|82.82|80.82|82.1|80.1|0
1619798400000|2021-04-30 16:00:00|82.51|80.51|81.68|79.68|82.61|80.61|81.58|79.58|0
1619798700000|2021-04-30 16:05:00|81.58|79.58|82.71|80.71|83.33|81.33|81.58|79.58|0
1619799000000|2021-04-30 16:10:00|82.61|80.61|82.6|80.6|83.23|81.23|82.6|80.6|0
1619799300000|2021-04-30 16:15:00|82.5|80.5|82.5|80.5|82.81|80.81|81.88|79.88|0
1619799600000|2021-04-30 16:20:00|82.71|80.71|82.29|80.29|83.33|81.33|82.29|80.29|0
1619799900000|2021-04-30 16:25:00|82.39|80.39|82.49|80.49|82.5|80.5|81.98|79.98|0
1619800200000|2021-04-30 16:30:00|82.39|80.39|82.08|80.08|83.12|81.12|81.67|79.67|0
1619800500000|2021-04-30 16:35:00|82.18|80.18|81.56|79.56|82.39|80.39|81.15|79.15|0
1619800800000|2021-04-30 16:40:00|81.51|79.51|81.77|79.77|82.18|80.18|81.25|79.25|0
1619801100000|2021-04-30 16:45:00|81.76|79.76|81.76|79.76|82.18|80.18|81.25|79.25|0
1619801400000|2021-04-30 16:50:00|81.66|79.66|81.04|79.04|81.97|79.97|81.04|79.04|0
1619801700000|2021-04-30 16:55:00|81.14|79.14|81.65|79.65|81.76|79.76|80.23|78.23|0
1619802000000|2021-04-30 17:00:00|81.55|79.55|81.55|79.55|81.76|79.76|81.14|79.14|0
1619802300000|2021-04-30 17:05:00|81.76|79.76|82.37|80.37|82.47|80.47|81.34|79.34|0
1619802600000|2021-04-30 17:10:00|82.27|80.27|81.34|79.34|82.27|80.27|80.83|78.83|0
1619802900000|2021-04-30 17:15:00|81.44|79.44|81.03|79.03|81.75|79.75|80.93|78.93|0
1619803200000|2021-04-30 17:20:00|81.13|79.13|82.16|80.16|82.16|80.16|81.13|79.13|0
1619803500000|2021-04-30 17:25:00|82.05|80.05|82.77|80.77|82.77|80.77|81.95|79.95|0
1619803800000|2021-04-30 17:30:00|82.67|80.67|82.88|80.88|83.4|81.4|82.57|80.57|0
1619804100000|2021-04-30 17:35:00|82.98|80.98|82.98|80.98|83.08|81.08|82.56|80.56|0
1619804400000|2021-04-30 17:40:00|82.87|80.87|82.04|80.04|82.98|80.98|81.74|79.74|0
1619804700000|2021-04-30 17:45:00|81.94|79.94|80.51|78.51|81.94|79.94|80|78|0
1619805000000|2021-04-30 17:50:00|80.4|78.4|78.69|76.69|80.51|78.51|78.39|76.39|0
1619805300000|2021-04-30 17:55:00|78.59|76.59|78.28|76.28|78.59|76.59|77.39|75.39|0
1619805600000|2021-04-30 18:00:00|78.18|76.18|77.88|75.88|79.39|77.39|77.68|75.68|0
1619805900000|2021-04-30 18:05:00|77.98|75.98|78.88|76.88|79.18|77.18|77.88|75.88|0
1619806200000|2021-04-30 18:10:00|78.78|76.78|79.68|77.68|79.99|77.99|78.48|76.48|0
1619806500000|2021-04-30 18:15:00|79.58|77.58|79.98|77.98|80.08|78.08|79.18|77.18|0
1619806800000|2021-04-30 18:20:00|79.48|77.48|79.37|77.37|80.19|78.19|79.17|77.17|0
1619807100000|2021-04-30 18:25:00|79.68|77.68|80.79|78.79|81.2|79.2|78.97|76.97|0
1619807400000|2021-04-30 18:30:00|80.69|78.69|80.69|78.69|80.99|78.99|80.38|78.38|0
1619807700000|2021-04-30 18:35:00|80.74|78.74|80.38|78.38|80.99|78.99|80.38|78.38|0
1619808000000|2021-04-30 18:40:00|80.48|78.48|81.6|79.6|81.71|79.71|80.48|78.48|0
1619808300000|2021-04-30 18:45:00|81.4|79.4|80.58|78.58|81.4|79.4|80.48|78.48|0
1619808600000|2021-04-30 18:50:00|80.48|78.48|80.88|78.88|80.98|78.98|79.97|77.97|0
1619808900000|2021-04-30 18:55:00|80.98|78.98|79.96|77.96|81.39|79.39|79.96|77.96|0
1619809200000|2021-04-30 19:00:00|80.06|78.06|79.66|77.66|81.7|79.7|79.46|77.46|0
1619809500000|2021-04-30 19:05:00|79.86|77.86|78.95|76.95|80.16|78.16|78.55|76.55|0
1619809800000|2021-04-30 19:10:00|78.75|76.75|78.75|76.75|79.86|77.86|78.75|76.75|0
1619810100000|2021-04-30 19:15:00|78.65|76.65|78.34|76.34|78.75|76.75|78.04|76.04|0
1619810400000|2021-04-30 19:20:00|78.24|76.24|80.26|78.26|80.56|78.56|78.24|76.24|0
1619810700000|2021-04-30 19:25:00|80.36|78.36|81.68|79.68|81.79|79.79|80.26|78.26|0
1619811000000|2021-04-30 19:30:00|81.99|79.99|80.76|78.76|81.99|79.99|80.25|78.25|0
1619811300000|2021-04-30 19:35:00|80.66|78.66|80.65|78.65|81.68|79.68|80.55|78.55|0
1619811600000|2021-04-30 19:40:00|80.35|78.35|78.53|76.53|80.45|78.45|78.53|76.53|0
1619811900000|2021-04-30 19:45:00|78.43|76.43|80.85|78.85|80.85|78.85|77.24|75.24|0
1619812200000|2021-04-30 19:50:00|79.84|77.84|78.93|76.93|80.34|78.34|78.73|76.73|0
1619812500000|2021-04-30 19:55:00|79.13|77.13|80.95|78.95|80.95|78.95|78.53|76.53|0
1619812800000|2021-04-30 20:00:00|81.57|79.57|82.39|80.39|82.6|80.6|81.57|79.57|0
1619813100000|2021-04-30 20:05:00|82.49|80.49|82.28|80.28|82.49|80.49|82.08|80.08|0
1619813400000|2021-04-30 20:10:00|82.38|80.38|82.63|80.63|82.9|80.9|82.38|80.38|0
1619740800000|2021-04-30 00:00:00|89.9|87.5|89.79|87.39|90.66|88.26|89.79|87.39|0
1619741100000|2021-04-30 00:05:00|89.89|87.49|89.46|87.06|89.89|87.49|89.13|86.73|0
1619741400000|2021-04-30 00:10:00|89.57|87.17|89.45|87.05|89.57|87.17|88.81|86.41|0
1619741700000|2021-04-30 00:15:00|89.35|86.95|89.67|87.27|89.78|87.38|89.13|86.73|0
1619742000000|2021-04-30 00:20:00|89.78|87.38|89.99|87.59|89.99|87.59|89.45|87.05|0
1619742300000|2021-04-30 00:25:00|89.88|87.48|90.54|88.14|90.54|88.14|89.56|87.16|0
1619742600000|2021-04-30 00:30:00|90.43|88.03|90.32|87.92|90.54|88.14|90.21|87.81|0
1619742900000|2021-04-30 00:35:00|90.21|87.81|90.1|87.7|90.32|87.92|89.88|87.48|0
1619743200000|2021-04-30 00:40:00|90.09|87.69|90.42|88.02|90.42|88.02|89.99|87.59|0
1619743500000|2021-04-30 00:45:00|90.31|87.91|90.09|87.69|90.42|88.02|89.98|87.58|0
1619743800000|2021-04-30 00:50:00|89.98|87.58|89.87|87.47|90.2|87.8|89.87|87.47|0
1619744100000|2021-04-30 00:55:00|89.98|87.58|89.43|87.03|90.09|87.69|89.22|86.82|0
1619744400000|2021-04-30 01:00:00|89.54|87.14|89.32|86.92|89.65|87.25|88.46|86.06|0
1619744700000|2021-04-30 01:05:00|89.21|86.81|89.43|87.03|89.65|87.25|89.21|86.81|0
1619745000000|2021-04-30 01:10:00|89.53|87.13|89.53|87.13|89.64|87.24|89.21|86.81|0
1619745300000|2021-04-30 01:15:00|89.32|86.92|89.2|86.8|89.32|86.92|88.88|86.48|0
1619745600000|2021-04-30 01:20:00|89.31|86.91|89.2|86.8|89.31|86.91|88.99|86.59|0
1619745900000|2021-04-30 01:25:00|89.25|86.85|89.31|86.91|89.31|86.91|88.87|86.47|0
1619746200000|2021-04-30 01:30:00|89.2|86.8|89.09|86.69|89.52|87.12|89.09|86.69|0
1619746500000|2021-04-30 01:35:00|88.98|86.58|89.3|86.9|89.52|87.12|88.98|86.58|0
1619746800000|2021-04-30 01:40:00|89.19|86.79|88.65|86.25|89.19|86.79|88.54|86.14|0
1619747100000|2021-04-30 01:45:00|88.54|86.14|88.65|86.25|88.86|86.46|88.54|86.14|0
1619747400000|2021-04-30 01:50:00|88.54|86.14|88.75|86.35|88.86|86.46|88.22|85.82|0
1619747700000|2021-04-30 01:55:00|88.64|86.24|88.53|86.13|88.75|86.35|88.43|86.03|0
1619748000000|2021-04-30 02:00:00|88.43|86.03|88.32|85.92|88.53|86.13|88.21|85.81|0
1619748300000|2021-04-30 02:05:00|88.42|86.02|88.42|86.02|88.42|86.02|88.31|85.91|0
1619748600000|2021-04-30 02:10:00|88.31|85.91|88.2|85.8|88.31|85.91|88.04|85.64|0
1619748900000|2021-04-30 02:15:00|88.1|85.7|87.45|85.05|88.2|85.8|87.45|85.05|0
1619749200000|2021-04-30 02:20:00|87.34|84.94|87.02|84.62|87.45|85.05|86.91|84.51|0
1619749500000|2021-04-30 02:25:00|86.96|84.56|86.91|84.51|87.12|84.72|86.8|84.4|0
1619749800000|2021-04-30 02:30:00|87.02|84.62|87.76|85.36|87.87|85.47|86.91|84.51|0
1619750100000|2021-04-30 02:35:00|87.87|85.47|87.98|85.58|88.08|85.68|87.87|85.47|0
1619750400000|2021-04-30 02:40:00|87.97|85.57|87.76|85.36|88.08|85.68|87.65|85.25|0
1619750700000|2021-04-30 02:45:00|87.87|85.47|87.43|85.03|87.87|85.47|87.33|84.93|0
1619751000000|2021-04-30 02:50:00|87.33|84.93|87.43|85.03|87.43|85.03|87.32|84.92|0
1619751300000|2021-04-30 02:55:00|87.32|84.92|87.32|84.92|87.32|84.92|87.11|84.71|0
1619751600000|2021-04-30 03:00:00|87.21|84.81|87.32|84.92|87.32|84.92|87.11|84.71|0
1619751900000|2021-04-30 03:05:00|87.21|84.81|87.32|84.92|87.32|84.92|87.21|84.81|0
1619752200000|2021-04-30 03:10:00|87.21|84.81|87.1|84.7|87.21|84.81|87.1|84.7|0
1619752500000|2021-04-30 03:15:00|86.99|84.59|86.99|84.59|87.21|84.81|86.89|84.49|0
1619752800000|2021-04-30 03:20:00|86.88|84.48|86.56|84.16|86.99|84.59|86.35|83.95|0
1619753100000|2021-04-30 03:25:00|86.67|84.27|86.99|84.59|87.09|84.69|86.67|84.27|0
1619753400000|2021-04-30 03:30:00|86.88|84.48|87.09|84.69|87.09|84.69|86.88|84.48|0
1619753700000|2021-04-30 03:35:00|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1619754000000|2021-04-30 03:40:00|87.19|84.79|87.41|85.01|87.73|85.33|87.19|84.79|0
1619754300000|2021-04-30 03:45:00|87.51|85.11|87.51|85.11|87.62|85.22|87.41|85.01|0
1619754600000|2021-04-30 03:50:00|87.62|85.22|87.83|85.43|87.83|85.43|87.62|85.22|0
1619754900000|2021-04-30 03:55:00|87.88|85.48|87.83|85.43|87.88|85.48|87.83|85.43|0
1619755200000|2021-04-30 04:00:00|87.93|85.53|88.47|86.07|88.47|86.07|87.93|85.53|0
1619755500000|2021-04-30 04:05:00|88.36|85.96|88.36|85.96|88.47|86.07|88.36|85.96|0
1619755800000|2021-04-30 04:10:00|88.25|85.85|88.04|85.64|88.25|85.85|87.87|85.47|0
1619756100000|2021-04-30 04:15:00|88.03|85.63|87.5|85.1|88.14|85.74|87.5|85.1|0
1619756400000|2021-04-30 04:20:00|87.6|85.2|87.07|84.67|87.71|85.31|87.07|84.67|0
1619756700000|2021-04-30 04:25:00|87.17|84.77|87.28|84.88|87.38|84.98|87.06|84.66|0
1619757000000|2021-04-30 04:30:00|87.38|84.98|87.6|85.2|87.6|85.2|87.28|84.88|0
1619757300000|2021-04-30 04:35:00|87.49|85.09|87.38|84.98|87.6|85.2|87.38|84.98|0
1619757600000|2021-04-30 04:40:00|87.49|85.09|87.59|85.19|87.59|85.19|87.48|85.08|0
1619757900000|2021-04-30 04:45:00|87.48|85.08|87.16|84.76|87.48|85.08|87.16|84.76|0
1619758200000|2021-04-30 04:50:00|87.27|84.87|87.26|84.86|87.27|84.87|87.16|84.76|0
1619758500000|2021-04-30 04:55:00|87.16|84.76|87.26|84.86|87.26|84.86|87.05|84.65|0
1619758800000|2021-04-30 05:00:00|87.15|84.75|87.47|85.07|87.69|85.29|87.15|84.75|0
1619759100000|2021-04-30 05:05:00|87.58|85.18|87.58|85.18|87.69|85.29|87.37|84.97|0
1619759400000|2021-04-30 05:10:00|87.47|85.07|86.83|84.43|87.58|85.18|86.83|84.43|0
1619759700000|2021-04-30 05:15:00|86.72|84.32|86.5|84.1|86.83|84.43|86.29|83.89|0
1619760000000|2021-04-30 05:20:00|86.4|84|86.18|83.78|86.72|84.32|86.18|83.78|0
1619760300000|2021-04-30 05:25:00|86.29|83.89|85.76|83.36|86.4|84|85.65|83.25|0
1619760600000|2021-04-30 05:30:00|85.65|83.25|85.44|83.04|85.86|83.46|85.33|82.93|0
1619760900000|2021-04-30 05:35:00|85.33|82.93|85.54|83.14|85.75|83.35|85.23|82.83|0
1619761200000|2021-04-30 05:40:00|85.65|83.25|85.54|83.14|85.86|83.46|85.43|83.03|0
1619761500000|2021-04-30 05:45:00|85.43|83.03|85.75|83.35|85.75|83.35|85.33|82.93|0
1619761800000|2021-04-30 05:50:00|85.85|83.45|85.74|83.34|85.96|83.56|85.74|83.34|0
1619762100000|2021-04-30 05:55:00|85.64|83.24|85.85|83.45|86.06|83.66|85.64|83.24|0
1619762400000|2021-04-30 06:00:00|85.95|83.55|87.34|84.94|87.44|85.04|85.95|83.55|0
1619762700000|2021-04-30 06:05:00|87.44|85.04|87.12|84.72|87.44|85.04|86.91|84.51|0
1619763000000|2021-04-30 06:10:00|87.01|84.61|87.22|84.82|87.22|84.82|86.9|84.5|0
1619763300000|2021-04-30 06:15:00|87.33|84.93|87.76|85.36|87.97|85.57|87.22|84.82|0
1619763600000|2021-04-30 06:20:00|87.65|85.25|87.86|85.46|87.97|85.57|87.65|85.25|0
1619763900000|2021-04-30 06:25:00|87.75|85.35|87.86|85.46|88.08|85.68|87.75|85.35|0
1619764200000|2021-04-30 06:30:00|87.75|85.35|87.86|85.46|88.07|85.67|87.43|85.03|0
1619764500000|2021-04-30 06:35:00|87.97|85.57|87.53|85.13|87.97|85.57|87.43|85.03|0
1619764800000|2021-04-30 06:40:00|87.64|85.24|87.32|84.92|87.64|85.24|87.21|84.81|0
1619765100000|2021-04-30 06:45:00|87.42|85.02|87.74|85.34|87.74|85.34|87.32|84.92|0
1619765400000|2021-04-30 06:50:00|87.85|85.45|88.28|85.88|88.28|85.88|87.85|85.45|0
1619765700000|2021-04-30 06:55:00|88.39|85.99|88.28|85.88|88.39|85.99|88.17|85.77|0
1619766000000|2021-04-30 07:00:00|88.06|85.66|87.18|84.78|88.28|85.88|86.54|84.14|0
1619766300000|2021-04-30 07:05:00|87.09|85.09|87.52|85.52|87.74|85.74|86.88|84.88|0
1619766600000|2021-04-30 07:10:00|87.41|85.41|87.84|85.84|88.28|86.28|87.41|85.41|0
1619766900000|2021-04-30 07:15:00|87.95|85.95|87.41|85.41|87.95|85.95|87.41|85.41|0
1619767200000|2021-04-30 07:20:00|87.3|85.3|87.4|85.4|87.62|85.62|87.19|85.19|0
1619767500000|2021-04-30 07:25:00|87.51|85.51|86.54|84.54|87.62|85.62|86.54|84.54|0
1619767800000|2021-04-30 07:30:00|86.65|84.65|87.08|85.08|87.4|85.4|86.65|84.65|0
1619768100000|2021-04-30 07:35:00|87.18|85.18|86.75|84.75|87.29|85.29|86.75|84.75|0
1619768400000|2021-04-30 07:40:00|86.64|84.64|86.96|84.96|87.29|85.29|86.64|84.64|0
1619768700000|2021-04-30 07:45:00|87.07|85.07|87.72|85.72|87.83|85.83|87.07|85.07|0
1619769000000|2021-04-30 07:50:00|87.61|85.61|87.39|85.39|87.61|85.61|87.17|85.17|0
1619769300000|2021-04-30 07:55:00|87.28|85.28|87.28|85.28|87.71|85.71|87.06|85.06|0
1619769600000|2021-04-30 08:00:00|87.17|85.17|86.52|84.52|87.28|85.28|86.52|84.52|0
1619769900000|2021-04-30 08:05:00|86.42|84.42|85.14|83.14|86.63|84.63|85.14|83.14|0
1619770200000|2021-04-30 08:10:00|85.24|83.24|85.77|83.77|86.09|84.09|85.24|83.24|0
1619770500000|2021-04-30 08:15:00|85.66|83.66|86.09|84.09|86.09|84.09|85.13|83.13|0
1619770800000|2021-04-30 08:20:00|86.2|84.2|86.51|84.51|86.51|84.51|85.98|83.98|0
1619771100000|2021-04-30 08:25:00|86.62|84.62|86.83|84.83|87.05|85.05|86.3|84.3|0
1619771400000|2021-04-30 08:30:00|86.94|84.94|86.83|84.83|87.05|85.05|86.51|84.51|0
1619771700000|2021-04-30 08:35:00|86.72|84.72|86.29|84.29|86.83|84.83|86.19|84.19|0
1619772000000|2021-04-30 08:40:00|86.19|84.19|86.4|84.4|86.51|84.51|86.18|84.18|0
1619772300000|2021-04-30 08:45:00|86.29|84.29|86.39|84.39|86.72|84.72|86.18|84.18|0
1619772600000|2021-04-30 08:50:00|86.5|84.5|86.71|84.71|86.82|84.82|86.5|84.5|0
1619772900000|2021-04-30 08:55:00|86.61|84.61|86.18|84.18|86.61|84.61|86.07|84.07|0
1619773200000|2021-04-30 09:00:00|86.28|84.28|86.6|84.6|86.6|84.6|85.96|83.96|0
1619773500000|2021-04-30 09:05:00|86.49|84.49|86.92|84.92|87.14|85.14|86.39|84.39|0
1619773800000|2021-04-30 09:10:00|86.71|84.71|86.7|84.7|87.03|85.03|86.49|84.49|0
1619774100000|2021-04-30 09:15:00|86.81|84.81|86.59|84.59|87.03|85.03|86.59|84.59|0
1619774400000|2021-04-30 09:20:00|86.49|84.49|86.91|84.91|86.92|84.92|86.49|84.49|0
1619774700000|2021-04-30 09:25:00|87.02|85.02|86.7|84.7|87.02|85.02|86.59|84.59|0
1619775000000|2021-04-30 09:30:00|86.59|84.59|86.8|84.8|87.13|85.13|86.59|84.59|0
1619775300000|2021-04-30 09:35:00|86.91|84.91|85.94|83.94|86.91|84.91|85.84|83.84|0
1619775600000|2021-04-30 09:40:00|85.73|83.73|85.83|83.83|85.83|83.83|84.45|82.45|0
1619775900000|2021-04-30 09:45:00|86.05|84.05|85.94|83.94|86.05|84.05|85.51|83.51|0
1619776200000|2021-04-30 09:50:00|85.83|83.83|84.77|82.77|85.83|83.83|84.66|82.66|0
1619776500000|2021-04-30 09:55:00|84.87|82.87|84.66|82.66|84.98|82.98|84.34|82.34|0
1619776800000|2021-04-30 10:00:00|84.55|82.55|83.71|81.71|84.66|82.66|83.71|81.71|0
1619777100000|2021-04-30 10:05:00|83.81|81.81|84.44|82.44|84.55|82.55|83.08|81.08|0
1619777400000|2021-04-30 10:10:00|84.34|82.34|84.54|82.54|84.76|82.76|84.34|82.34|0
1619777700000|2021-04-30 10:15:00|84.44|82.44|84.12|82.12|84.44|82.44|83.6|81.6|0
1619778000000|2021-04-30 10:20:00|84.22|82.22|84.06|82.06|84.44|82.44|83.8|81.8|0
1619778300000|2021-04-30 10:25:00|84.01|82.01|84.22|82.22|84.22|82.22|83.8|81.8|0
1619778600000|2021-04-30 10:30:00|84.33|82.33|84.22|82.22|84.43|82.43|83.9|81.9|0
1619778900000|2021-04-30 10:35:00|84.11|82.11|83.27|81.27|84.32|82.32|82.96|80.96|0
1619779200000|2021-04-30 10:40:00|83.37|81.37|82.83|80.83|83.45|81.45|81|79|0
1619779500000|2021-04-30 10:45:00|82.73|80.73|81.9|79.9|82.83|80.83|81.49|79.49|0
1619779800000|2021-04-30 10:50:00|81.8|79.8|81.92|79.92|82.47|80.47|80.87|78.87|0
1619780100000|2021-04-30 10:55:00|82.02|80.02|82.53|80.53|82.63|80.63|82.02|80.02|0
1619780400000|2021-04-30 11:00:00|82.74|80.74|81.47|79.47|82.74|80.74|80.96|78.96|0
1619780700000|2021-04-30 11:05:00|81.37|79.37|82.09|80.09|82.19|80.19|81.37|79.37|0
1619781000000|2021-04-30 11:10:00|82.19|80.19|82.29|80.29|82.5|80.5|82.09|80.09|0
1619781300000|2021-04-30 11:15:00|82.34|80.34|82.18|80.18|82.39|80.39|81.98|79.98|0
1619781600000|2021-04-30 11:20:00|82.08|80.08|81.46|79.46|82.39|80.39|81.46|79.46|0
1619781900000|2021-04-30 11:25:00|81.56|79.56|82.18|80.18|82.39|80.39|81.56|79.56|0
1619782200000|2021-04-30 11:30:00|82.08|80.08|83.01|81.01|83.21|81.21|82.08|80.08|0
1619782500000|2021-04-30 11:35:00|83.21|81.21|83|81|83.32|81.32|82.9|80.9|0
1619782800000|2021-04-30 11:40:00|83.11|81.11|83.1|81.1|83.21|81.21|83|81|0
1619783100000|2021-04-30 11:45:00|83.21|81.21|83.21|81.21|83.31|81.31|83|81|0
1619783400000|2021-04-30 11:50:00|83.1|81.1|83|81|83.1|81.1|82.58|80.58|0
1619783700000|2021-04-30 11:55:00|83.1|81.1|83.51|81.51|83.51|81.51|82.89|80.89|0
1619784000000|2021-04-30 12:00:00|83.41|81.41|83.2|81.2|83.62|81.62|82.99|80.99|0
1619784300000|2021-04-30 12:05:00|83.09|81.09|83.3|81.3|83.3|81.3|82.57|80.57|0
1619784600000|2021-04-30 12:10:00|83.4|81.4|82.99|80.99|83.72|81.72|82.88|80.88|0
1619784900000|2021-04-30 12:15:00|82.88|80.88|82.98|80.98|83.51|81.51|82.78|80.78|0
1619785200000|2021-04-30 12:20:00|83.19|81.19|83.81|81.81|83.81|81.81|83.09|81.09|0
1619785500000|2021-04-30 12:25:00|83.71|81.71|84.02|82.02|84.34|82.34|83.71|81.71|0
1619785800000|2021-04-30 12:30:00|84.13|82.13|81.94|79.94|84.13|82.13|81.63|79.63|0
1619786100000|2021-04-30 12:35:00|82.15|80.15|80.1|78.1|82.25|80.25|80.1|78.1|0
1619786400000|2021-04-30 12:40:00|80|78|81.42|79.42|81.42|79.42|79.9|77.9|0
1619786700000|2021-04-30 12:45:00|81.32|79.32|81.93|79.93|82.04|80.04|81.32|79.32|0
1619787000000|2021-04-30 12:50:00|82.04|80.04|82.97|80.97|82.97|80.97|82.04|80.04|0
1619787300000|2021-04-30 12:55:00|82.86|80.86|83.27|81.27|83.48|81.48|82.65|80.65|0
1619787600000|2021-04-30 13:00:00|83.38|81.38|82.34|80.34|83.38|81.38|81.93|79.93|0
1619787900000|2021-04-30 13:05:00|82.24|80.24|81.1|79.1|82.24|80.24|80.9|78.9|0
1619788200000|2021-04-30 13:10:00|80.9|78.9|82.02|80.02|82.02|80.02|80.9|78.9|0
1619788500000|2021-04-30 13:15:00|81.92|79.92|81.82|79.82|82.23|80.23|81.61|79.61|0
1619788800000|2021-04-30 13:20:00|81.71|79.71|81.92|79.92|82.02|80.02|81.2|79.2|0
1619789100000|2021-04-30 13:25:00|82.02|80.02|82.17|80.17|82.85|80.85|82.02|80.02|0
1619789400000|2021-04-30 13:30:00|81.3|79.3|82.84|80.84|83.15|81.15|81.3|79.3|0
1619789700000|2021-04-30 13:35:00|83.05|81.05|83.36|81.36|83.67|81.67|82.43|80.43|0
1619790000000|2021-04-30 13:40:00|83.15|81.15|83.25|81.25|83.67|81.67|82.84|80.84|0
1619790300000|2021-04-30 13:45:00|83.36|81.36|84.34|82.34|86.16|84.16|83.25|81.25|0
1619790600000|2021-04-30 13:50:00|84.45|82.45|84.44|82.44|85.29|83.29|84.23|82.23|0
1619790900000|2021-04-30 13:55:00|84.65|82.65|85.39|83.39|85.5|83.5|84.23|82.23|0
1619791200000|2021-04-30 14:00:00|85.5|83.5|85.07|83.07|85.6|83.6|84.65|82.65|0
1619791500000|2021-04-30 14:05:00|84.97|82.97|84.12|82.12|84.97|82.97|83.08|81.08|0
1619791800000|2021-04-30 14:10:00|84.23|82.23|82.55|80.55|84.44|82.44|82.45|80.45|0
1619792100000|2021-04-30 14:15:00|82.66|80.66|82.86|80.86|83.18|81.18|82.03|80.03|0
1619792400000|2021-04-30 14:20:00|83.07|81.07|83.28|81.28|83.49|81.49|82.13|80.13|0
1619792700000|2021-04-30 14:25:00|83.38|81.38|85.38|83.38|85.69|83.69|82.96|80.96|0
1619793000000|2021-04-30 14:30:00|85.27|83.27|84.53|82.53|85.48|83.48|83.99|81.99|0
1619793300000|2021-04-30 14:35:00|84.63|82.63|81.61|79.61|85.16|83.16|81.1|79.1|0
1619793600000|2021-04-30 14:40:00|81.2|79.2|82.85|80.85|83.16|81.16|81.2|79.2|0
1619793900000|2021-04-30 14:45:00|82.64|80.64|81.91|79.91|82.95|80.95|81.81|79.81|0
1619794200000|2021-04-30 14:50:00|81.71|79.71|81.4|79.4|82.33|80.33|80.89|78.89|0
1619794500000|2021-04-30 14:55:00|81.29|79.29|81.19|79.19|82.12|80.12|80.58|78.58|0
1619794800000|2021-04-30 15:00:00|80.98|78.98|80.88|78.88|81.09|79.09|79.86|77.86|0
1619795100000|2021-04-30 15:05:00|80.68|78.68|80.37|78.37|81.19|79.19|79.56|77.56|0
1619795400000|2021-04-30 15:10:00|80.06|78.06|81.73|79.73|82.46|80.46|79.66|77.66|0
1619795700000|2021-04-30 15:15:00|81.43|79.43|79.8|77.8|81.53|79.53|79.7|77.7|0
1619796000000|2021-04-30 15:20:00|79.9|77.9|80.81|78.81|81.83|79.83|79.5|77.5|0
1619796300000|2021-04-30 15:25:00|80.91|78.91|79.79|77.79|80.91|78.91|79.49|77.49|0
1619796600000|2021-04-30 15:30:00|79.49|77.49|81.86|79.86|82.06|80.06|78.12|76.12|0
1619796900000|2021-04-30 15:35:00|81.65|79.65|82.57|80.57|82.88|80.88|81.55|79.55|0
1619797200000|2021-04-30 15:40:00|82.47|80.47|82.67|80.67|82.98|80.98|82.26|80.26|0
1619797500000|2021-04-30 15:45:00|82.57|80.57|82.41|80.41|83.26|81.26|82.23|80.23|0
1619797800000|2021-04-30 15:50:00|82.31|80.31|82.61|80.61|82.72|80.72|81.48|79.48|0
1619798100000|2021-04-30 15:55:00|82.72|80.72|82.41|80.41|82.82|80.82|82.1|80.1|0
1619798400000|2021-04-30 16:00:00|82.51|80.51|81.68|79.68|82.61|80.61|81.58|79.58|0
1619798700000|2021-04-30 16:05:00|81.58|79.58|82.71|80.71|83.33|81.33|81.58|79.58|0
1619799000000|2021-04-30 16:10:00|82.61|80.61|82.6|80.6|83.23|81.23|82.6|80.6|0
1619799300000|2021-04-30 16:15:00|82.5|80.5|82.5|80.5|82.81|80.81|81.88|79.88|0
1619799600000|2021-04-30 16:20:00|82.71|80.71|82.29|80.29|83.33|81.33|82.29|80.29|0
1619799900000|2021-04-30 16:25:00|82.39|80.39|82.49|80.49|82.5|80.5|81.98|79.98|0
1619800200000|2021-04-30 16:30:00|82.39|80.39|82.08|80.08|83.12|81.12|81.67|79.67|0
1619800500000|2021-04-30 16:35:00|82.18|80.18|81.56|79.56|82.39|80.39|81.15|79.15|0
1619800800000|2021-04-30 16:40:00|81.51|79.51|81.77|79.77|82.18|80.18|81.25|79.25|0
1619801100000|2021-04-30 16:45:00|81.76|79.76|81.76|79.76|82.18|80.18|81.25|79.25|0
1619801400000|2021-04-30 16:50:00|81.66|79.66|81.04|79.04|81.97|79.97|81.04|79.04|0
1619801700000|2021-04-30 16:55:00|81.14|79.14|81.65|79.65|81.76|79.76|80.23|78.23|0
1619802000000|2021-04-30 17:00:00|81.55|79.55|81.55|79.55|81.76|79.76|81.14|79.14|0
1619802300000|2021-04-30 17:05:00|81.76|79.76|82.37|80.37|82.47|80.47|81.34|79.34|0
1619802600000|2021-04-30 17:10:00|82.27|80.27|81.34|79.34|82.27|80.27|80.83|78.83|0
1619802900000|2021-04-30 17:15:00|81.44|79.44|81.03|79.03|81.75|79.75|80.93|78.93|0
1619803200000|2021-04-30 17:20:00|81.13|79.13|82.16|80.16|82.16|80.16|81.13|79.13|0
1619803500000|2021-04-30 17:25:00|82.05|80.05|82.77|80.77|82.77|80.77|81.95|79.95|0
1619803800000|2021-04-30 17:30:00|82.67|80.67|82.88|80.88|83.4|81.4|82.57|80.57|0
1619804100000|2021-04-30 17:35:00|82.98|80.98|82.98|80.98|83.08|81.08|82.56|80.56|0
1619804400000|2021-04-30 17:40:00|82.87|80.87|82.04|80.04|82.98|80.98|81.74|79.74|0
1619804700000|2021-04-30 17:45:00|81.94|79.94|80.51|78.51|81.94|79.94|80|78|0
1619805000000|2021-04-30 17:50:00|80.4|78.4|78.69|76.69|80.51|78.51|78.39|76.39|0
1619805300000|2021-04-30 17:55:00|78.59|76.59|78.28|76.28|78.59|76.59|77.39|75.39|0
1619805600000|2021-04-30 18:00:00|78.18|76.18|77.88|75.88|79.39|77.39|77.68|75.68|0
1619805900000|2021-04-30 18:05:00|77.98|75.98|78.88|76.88|79.18|77.18|77.88|75.88|0
1619806200000|2021-04-30 18:10:00|78.78|76.78|79.68|77.68|79.99|77.99|78.48|76.48|0
1619806500000|2021-04-30 18:15:00|79.58|77.58|79.98|77.98|80.08|78.08|79.18|77.18|0
1619806800000|2021-04-30 18:20:00|79.48|77.48|79.37|77.37|80.19|78.19|79.17|77.17|0
1619807100000|2021-04-30 18:25:00|79.68|77.68|80.79|78.79|81.2|79.2|78.97|76.97|0
1619807400000|2021-04-30 18:30:00|80.69|78.69|80.69|78.69|80.99|78.99|80.38|78.38|0
1619807700000|2021-04-30 18:35:00|80.74|78.74|80.38|78.38|80.99|78.99|80.38|78.38|0
1619808000000|2021-04-30 18:40:00|80.48|78.48|81.6|79.6|81.71|79.71|80.48|78.48|0
1619808300000|2021-04-30 18:45:00|81.4|79.4|80.58|78.58|81.4|79.4|80.48|78.48|0
1619808600000|2021-04-30 18:50:00|80.48|78.48|80.88|78.88|80.98|78.98|79.97|77.97|0
1619808900000|2021-04-30 18:55:00|80.98|78.98|79.96|77.96|81.39|79.39|79.96|77.96|0
1619809200000|2021-04-30 19:00:00|80.06|78.06|79.66|77.66|81.7|79.7|79.46|77.46|0
1619809500000|2021-04-30 19:05:00|79.86|77.86|78.95|76.95|80.16|78.16|78.55|76.55|0
1619809800000|2021-04-30 19:10:00|78.75|76.75|78.75|76.75|79.86|77.86|78.75|76.75|0
1619810100000|2021-04-30 19:15:00|78.65|76.65|78.34|76.34|78.75|76.75|78.04|76.04|0
1619810400000|2021-04-30 19:20:00|78.24|76.24|80.26|78.26|80.56|78.56|78.24|76.24|0
1619810700000|2021-04-30 19:25:00|80.36|78.36|81.68|79.68|81.79|79.79|80.26|78.26|0
1619811000000|2021-04-30 19:30:00|81.99|79.99|80.76|78.76|81.99|79.99|80.25|78.25|0
1619811300000|2021-04-30 19:35:00|80.66|78.66|80.65|78.65|81.68|79.68|80.55|78.55|0
1619811600000|2021-04-30 19:40:00|80.35|78.35|78.53|76.53|80.45|78.45|78.53|76.53|0
1619811900000|2021-04-30 19:45:00|78.43|76.43|80.85|78.85|80.85|78.85|77.24|75.24|0
1619812200000|2021-04-30 19:50:00|79.84|77.84|78.93|76.93|80.34|78.34|78.73|76.73|0
1619812500000|2021-04-30 19:55:00|79.13|77.13|80.95|78.95|80.95|78.95|78.53|76.53|0
1619812800000|2021-04-30 20:00:00|81.57|79.57|82.39|80.39|82.6|80.6|81.57|79.57|0
1619813100000|2021-04-30 20:05:00|82.49|80.49|82.28|80.28|82.49|80.49|82.08|80.08|0
1619813400000|2021-04-30 20:10:00|82.38|80.38|82.63|80.63|82.9|80.9|82.38|80.38|0
1620025800000|2021-05-03 07:10:00|86.71|84.71|86.6|84.6|86.81|84.81|86.28|84.28|0
1620026100000|2021-05-03 07:15:00|86.49|84.49|87.35|85.35|87.56|85.56|86.49|84.49|0
1620026400000|2021-05-03 07:20:00|87.45|85.45|89.4|87.4|89.4|87.4|87.35|85.35|0
1620026700000|2021-05-03 07:25:00|89.62|87.62|89.07|87.07|90.06|88.06|88.69|86.69|0
1620027000000|2021-05-03 07:30:00|89.18|87.18|88.85|86.85|89.83|87.83|88.74|86.74|0
1620027300000|2021-05-03 07:35:00|88.96|86.96|89.06|87.06|89.28|87.28|88.85|86.85|0
1620027600000|2021-05-03 07:40:00|89.17|87.17|89.17|87.17|89.5|87.5|89.06|87.06|0
1620027900000|2021-05-03 07:45:00|89.28|87.28|89.5|87.5|89.72|87.72|89.28|87.28|0
1620028200000|2021-05-03 07:50:00|89.6|87.6|89.38|87.38|89.82|87.82|89.28|87.28|0
1620028500000|2021-05-03 07:55:00|89.49|87.49|89.16|87.16|89.6|87.6|89.16|87.16|0
1620028800000|2021-05-03 08:00:00|89.27|87.27|88.62|86.62|89.27|87.27|88.51|86.51|0
1620029100000|2021-05-03 08:05:00|88.73|86.73|88.83|86.83|88.94|86.94|88.72|86.72|0
1620029400000|2021-05-03 08:10:00|88.78|86.78|88.4|86.4|88.94|86.94|88.4|86.4|0
1620029700000|2021-05-03 08:15:00|88.5|86.5|88.18|86.18|88.56|86.56|88.07|86.07|0
1620030000000|2021-05-03 08:20:00|88.12|86.12|87.63|85.63|88.28|86.28|87.53|85.53|0
1620030300000|2021-05-03 08:25:00|87.58|85.58|87.52|85.52|87.63|85.63|87.42|85.42|0
1620030600000|2021-05-03 08:30:00|87.42|85.42|87.95|85.95|87.95|85.95|87.42|85.42|0
1620030900000|2021-05-03 08:35:00|87.84|85.84|87.73|85.73|87.95|85.95|87.52|85.52|0
1620031200000|2021-05-03 08:40:00|87.63|85.63|87.73|85.73|87.73|85.73|87.41|85.41|0
1620031500000|2021-05-03 08:45:00|87.78|85.78|88.38|86.38|89.03|87.03|87.73|85.73|0
1620031800000|2021-05-03 08:50:00|88.49|86.49|88.16|86.16|88.49|86.49|87.73|85.73|0
1620032100000|2021-05-03 08:55:00|88.05|86.05|87.94|85.94|88.26|86.26|87.51|85.51|0
1620032400000|2021-05-03 09:00:00|88.05|86.05|87.94|85.94|88.26|86.26|87.83|85.83|0
1620032700000|2021-05-03 09:05:00|87.83|85.83|87.83|85.83|87.83|85.83|87.51|85.51|0
1620033000000|2021-05-03 09:10:00|87.93|85.93|87.5|85.5|87.93|85.93|87.39|85.39|0
1620033300000|2021-05-03 09:15:00|87.39|85.39|86.96|84.96|87.39|85.39|86.96|84.96|0
1620033600000|2021-05-03 09:20:00|87.07|85.07|86.74|84.74|87.28|85.28|86.53|84.53|0
1620033900000|2021-05-03 09:25:00|86.85|84.85|85.36|83.36|86.85|84.85|85.25|83.25|0
1620034200000|2021-05-03 09:30:00|85.15|83.15|83.99|81.99|85.15|83.15|83.67|81.67|0
1620034500000|2021-05-03 09:35:00|83.88|81.88|84.4|82.4|84.62|82.62|83.88|81.88|0
1620034800000|2021-05-03 09:40:00|84.51|82.51|83.51|81.51|84.51|82.51|83.46|81.46|0
1620035100000|2021-05-03 09:45:00|83.56|81.56|84.4|82.4|84.45|82.45|83.56|81.56|0
1620035400000|2021-05-03 09:50:00|84.29|82.29|84.61|82.61|84.66|82.66|84.29|82.29|0
1620035700000|2021-05-03 09:55:00|84.71|82.71|85.34|83.34|85.34|83.34|84.61|82.61|0
1620036000000|2021-05-03 10:00:00|85.24|83.24|85.55|83.55|85.55|83.55|85.24|83.24|0
1620036300000|2021-05-03 10:05:00|85.45|83.45|85.34|83.34|85.55|83.55|85.34|83.34|0
1620036600000|2021-05-03 10:10:00|85.55|83.55|85.65|83.65|85.65|83.65|85.23|83.23|0
1620036900000|2021-05-03 10:15:00|85.76|83.76|86.4|84.4|86.5|84.5|85.76|83.76|0
1620037200000|2021-05-03 10:20:00|86.5|84.5|86.71|84.71|87.04|85.04|86.29|84.29|0
1620037500000|2021-05-03 10:25:00|86.61|84.61|86.5|84.5|86.61|84.61|86.39|84.39|0
1620037800000|2021-05-03 10:30:00|86.6|84.6|87.89|85.89|88|86|86.6|84.6|0
1620038100000|2021-05-03 10:35:00|88|86|89.3|87.3|89.41|87.41|88|86|0
1620038400000|2021-05-03 10:40:00|89.24|87.24|89.19|87.19|89.79|87.79|88.97|86.97|0
1620038700000|2021-05-03 10:45:00|89.29|87.29|88.97|86.97|89.62|87.62|88.75|86.75|0
1620039000000|2021-05-03 10:50:00|89.07|87.07|88.64|86.64|89.07|87.07|88.64|86.64|0
1620039300000|2021-05-03 10:55:00|88.53|86.53|88.2|86.2|88.74|86.74|88.09|86.09|0
1620039600000|2021-05-03 11:00:00|88.09|86.09|88.74|86.74|89.01|87.01|88.09|86.09|0
1620039900000|2021-05-03 11:05:00|88.63|86.63|88.63|86.63|88.74|86.74|88.41|86.41|0
1620040200000|2021-05-03 11:10:00|88.52|86.52|88.3|86.3|88.52|86.52|88.09|86.09|0
1620040500000|2021-05-03 11:15:00|88.19|86.19|89.06|87.06|89.28|87.28|88.19|86.19|0
1620040800000|2021-05-03 11:20:00|89.17|87.17|89.16|87.16|89.38|87.38|88.95|86.95|0
1620041100000|2021-05-03 11:25:00|89.06|87.06|89.49|87.49|89.93|87.93|88.95|86.95|0
1620041400000|2021-05-03 11:30:00|89.38|87.38|89.71|87.71|90.04|88.04|89.38|87.38|0
1620041700000|2021-05-03 11:35:00|89.81|87.81|89.59|87.59|89.92|87.92|89.48|87.48|0
1620042000000|2021-05-03 11:40:00|89.54|87.54|88.39|86.39|89.7|87.7|88.29|86.29|0
1620042300000|2021-05-03 11:45:00|88.5|86.5|88.61|86.61|88.94|86.94|88.23|86.23|0
1620042600000|2021-05-03 11:50:00|88.5|86.5|88.82|86.82|88.93|86.93|88.39|86.39|0
1620042900000|2021-05-03 11:55:00|88.71|86.71|88.71|86.71|88.93|86.93|88.6|86.6|0
1620043200000|2021-05-03 12:00:00|88.82|86.82|88.82|86.82|88.93|86.93|88.49|86.49|0
1620043500000|2021-05-03 12:05:00|88.71|86.71|89.36|87.36|89.69|87.69|88.71|86.71|0
1620043800000|2021-05-03 12:10:00|89.25|87.25|89.36|87.36|89.69|87.69|89.14|87.14|0
1620044100000|2021-05-03 12:15:00|89.25|87.25|89.14|87.14|89.36|87.36|88.92|86.92|0
1620044400000|2021-05-03 12:20:00|89.24|87.24|89.57|87.57|89.68|87.68|89.24|87.24|0
1620044700000|2021-05-03 12:25:00|89.46|87.46|88.91|86.91|89.46|87.46|88.8|86.8|0
1620045000000|2021-05-03 12:30:00|89.02|87.02|89.24|87.24|89.57|87.57|88.91|86.91|0
1620045300000|2021-05-03 12:35:00|89.35|87.35|88.37|86.37|89.35|87.35|88.26|86.26|0
1620045600000|2021-05-03 12:40:00|88.47|86.47|88.69|86.69|88.8|86.8|88.15|86.15|0
1620045900000|2021-05-03 12:45:00|88.8|86.8|88.79|86.79|88.9|86.9|88.47|86.47|0
1620046200000|2021-05-03 12:50:00|88.85|86.85|88.47|86.47|89.34|87.34|88.47|86.47|0
1620046500000|2021-05-03 12:55:00|88.57|86.57|87.28|85.28|88.68|86.68|87.28|85.28|0
1620046800000|2021-05-03 13:00:00|87.17|85.17|87.81|85.81|88.03|86.03|87.17|85.17|0
1620047100000|2021-05-03 13:05:00|87.92|85.92|87.59|85.59|87.92|85.92|87.06|85.06|0
1620047400000|2021-05-03 13:10:00|87.65|85.65|88.24|86.24|88.35|86.35|87.49|85.49|0
1620047700000|2021-05-03 13:15:00|88.13|86.13|88.34|86.34|88.56|86.56|88.13|86.13|0
1620048000000|2021-05-03 13:20:00|88.24|86.24|88.56|86.56|88.78|86.78|88.13|86.13|0
1620048300000|2021-05-03 13:25:00|88.67|86.67|89.54|87.54|89.65|87.65|88.67|86.67|0
1620048600000|2021-05-03 13:30:00|89.86|87.86|88.66|86.66|89.86|87.86|88.01|86.01|0
1620048900000|2021-05-03 13:35:00|88.77|86.77|86.83|84.83|88.77|86.77|86.4|84.4|0
1620049200000|2021-05-03 13:40:00|86.93|84.93|88.55|86.55|88.88|86.88|86.83|84.83|0
1620049500000|2021-05-03 13:45:00|88.66|86.66|90.07|88.07|90.07|88.07|87.25|85.25|0
1620049800000|2021-05-03 13:50:00|89.96|87.96|90.73|88.73|91.17|89.17|89.2|87.2|0
1620050100000|2021-05-03 13:55:00|90.84|88.84|90.18|88.18|91.5|89.5|89.63|87.63|0
1620050400000|2021-05-03 14:00:00|90.12|88.12|88.32|86.32|90.12|88.12|87.35|85.35|0
1620050700000|2021-05-03 14:05:00|88.21|86.21|89.19|87.19|90.83|88.83|87.46|85.46|0
1620051000000|2021-05-03 14:10:00|89.41|87.41|89.62|87.62|90.06|88.06|88.64|86.64|0
1620051300000|2021-05-03 14:15:00|89.56|87.56|90.5|88.5|91.16|89.16|89.56|87.56|0
1620051600000|2021-05-03 14:20:00|90.72|88.72|89.4|87.4|90.94|88.94|89.07|87.07|0
1620051900000|2021-05-03 14:25:00|89.29|87.29|89.39|87.39|90.49|88.49|88.74|86.74|0
1620052200000|2021-05-03 14:30:00|89.5|87.5|90.16|88.16|90.6|88.6|89.39|87.39|0
1620052500000|2021-05-03 14:35:00|90.38|88.38|88.08|86.08|91.15|89.15|88.08|86.08|0
1620052800000|2021-05-03 14:40:00|88.19|86.19|87.86|85.86|88.95|86.95|87.86|85.86|0
1620053100000|2021-05-03 14:45:00|87.75|85.75|87.22|85.22|88.73|86.73|87|85|0
1620053400000|2021-05-03 14:50:00|87.11|85.11|85.39|83.39|87.55|85.55|84.64|82.64|0
1620053700000|2021-05-03 14:55:00|85.28|83.28|85.28|83.28|85.49|83.49|84.85|82.85|0
1620054000000|2021-05-03 15:00:00|85.39|83.39|83.14|81.14|85.39|83.39|83.03|81.03|0
1620054300000|2021-05-03 15:05:00|83.24|81.24|85.04|83.04|85.15|83.15|83.14|81.14|0
1620054600000|2021-05-03 15:10:00|84.94|82.94|83.45|81.45|85.04|83.04|82.92|80.92|0
1620054900000|2021-05-03 15:15:00|83.34|81.34|83.97|81.97|84.61|82.61|82.92|80.92|0
1620055200000|2021-05-03 15:20:00|83.87|81.87|83.87|81.87|84.4|82.4|83.23|81.23|0
1620055500000|2021-05-03 15:25:00|83.76|81.76|82.7|80.7|83.87|81.87|82.6|80.6|0
1620055800000|2021-05-03 15:30:00|82.81|80.81|84.82|82.82|84.92|82.92|82.49|80.49|0
1620056100000|2021-05-03 15:35:00|84.71|82.71|84.92|82.92|85.46|83.46|84.6|82.6|0
1620056400000|2021-05-03 15:40:00|84.71|82.71|85.67|83.67|85.77|83.77|84.49|82.49|0
1620056700000|2021-05-03 15:45:00|85.77|83.77|85.24|83.24|85.88|83.88|85.24|83.24|0
1620057000000|2021-05-03 15:50:00|85.29|83.29|83.74|81.74|85.56|83.56|83.64|81.64|0
1620057300000|2021-05-03 15:55:00|83.53|81.53|85.12|83.12|85.45|83.45|83.53|81.53|0
1620057600000|2021-05-03 16:00:00|85.23|83.23|84.91|82.91|85.23|83.23|84.48|82.48|0
1620057900000|2021-05-03 16:05:00|84.96|82.96|84.48|82.48|85.12|83.12|84.37|82.37|0
1620058200000|2021-05-03 16:10:00|84.37|82.37|84.26|82.26|84.69|82.69|83.73|81.73|0
1620058500000|2021-05-03 16:15:00|84.16|82.16|83.94|81.94|84.37|82.37|83.89|81.89|0
1620058800000|2021-05-03 16:20:00|83.73|81.73|84.15|82.15|84.69|82.69|83.31|81.31|0
1620059100000|2021-05-03 16:25:00|83.94|81.94|83.62|81.62|84.36|82.36|83.41|81.41|0
1620059400000|2021-05-03 16:30:00|83.52|81.52|83.62|81.62|83.73|81.73|82.78|80.78|0
1620059700000|2021-05-03 16:35:00|83.56|81.56|83.4|81.4|83.62|81.62|82.99|80.99|0
1620060000000|2021-05-03 16:40:00|83.51|81.51|82.93|80.93|83.83|81.83|82.88|80.88|0
1620060300000|2021-05-03 16:45:00|82.88|80.88|82.87|80.87|83.51|81.51|82.77|80.77|0
1620060600000|2021-05-03 16:50:00|82.98|80.98|83.71|81.71|83.82|81.82|82.56|80.56|0
1620060900000|2021-05-03 16:55:00|83.82|81.82|83.71|81.71|84.14|82.14|83.19|81.19|0
1620061200000|2021-05-03 17:00:00|83.76|81.76|83.92|81.92|84.35|82.35|83.71|81.71|0
1620061500000|2021-05-03 17:05:00|84.03|82.03|83.92|81.92|84.34|82.34|83.55|81.55|0
1620061800000|2021-05-03 17:10:00|83.71|81.71|83.81|81.81|84.23|82.23|83.39|81.39|0
1620062100000|2021-05-03 17:15:00|83.75|81.75|84.02|82.02|84.39|82.39|83.6|81.6|0
1620062400000|2021-05-03 17:20:00|84.12|82.12|83.28|81.28|84.66|82.66|83.28|81.28|0
1620062700000|2021-05-03 17:25:00|83.17|81.17|83.27|81.27|83.91|81.91|82.96|80.96|0
1620063000000|2021-05-03 17:30:00|83.06|81.06|83.48|81.48|83.59|81.59|83.06|81.06|0
1620063300000|2021-05-03 17:35:00|83.53|81.53|83.59|81.59|83.8|81.8|83.06|81.06|0
1620063600000|2021-05-03 17:40:00|83.69|81.69|83.9|81.9|84.38|82.38|83.48|81.48|0
1620063900000|2021-05-03 17:45:00|83.79|81.79|84.11|82.11|84.43|82.43|83.79|81.79|0
1620064200000|2021-05-03 17:50:00|84|82|84.21|82.21|84.43|82.43|83.63|81.63|0
1620064500000|2021-05-03 17:55:00|84.11|82.11|84.1|82.1|84.32|82.32|84|82|0
1620064800000|2021-05-03 18:00:00|84.21|82.21|84.53|82.53|84.85|82.85|84.21|82.21|0
1620065100000|2021-05-03 18:05:00|84.63|82.63|84.52|82.52|85.27|83.27|84.42|82.42|0
1620065400000|2021-05-03 18:10:00|84.57|82.57|85.05|83.05|85.05|83.05|84.52|82.52|0
1620065700000|2021-05-03 18:15:00|85.16|83.16|85.05|83.05|85.27|83.27|84.68|82.68|0
1620066000000|2021-05-03 18:20:00|85.16|83.16|85.1|83.1|85.37|83.37|84.73|82.73|0
1620066300000|2021-05-03 18:25:00|85.16|83.16|85.69|83.69|85.91|83.91|85.16|83.16|0
1620066600000|2021-05-03 18:30:00|85.8|83.8|86.33|84.33|86.87|84.87|85.69|83.69|0
1620066900000|2021-05-03 18:35:00|86.44|84.44|85.16|83.16|86.44|84.44|84.94|82.94|0
1620067200000|2021-05-03 18:40:00|85.27|83.27|85.48|83.48|85.7|83.7|85.16|83.16|0
1620067500000|2021-05-03 18:45:00|85.59|83.59|85.58|83.58|85.91|83.91|85.37|83.37|0
1620067800000|2021-05-03 18:50:00|85.64|83.64|86.28|84.28|86.28|84.28|85.64|83.64|0
1620068100000|2021-05-03 18:55:00|86.23|84.23|85.69|83.69|86.23|84.23|85.36|83.36|0
1620068400000|2021-05-03 19:00:00|85.79|83.79|84.82|82.82|85.79|83.79|84.82|82.82|0
1620068700000|2021-05-03 19:05:00|84.93|82.93|85.25|83.25|85.57|83.57|84.29|82.29|0
1620069000000|2021-05-03 19:10:00|85.14|83.14|84.28|82.28|85.14|83.14|84.18|82.18|0
1620069300000|2021-05-03 19:15:00|84.18|82.18|83.33|81.33|84.39|82.39|83.12|81.12|0
1620069600000|2021-05-03 19:20:00|83.22|81.22|83.54|81.54|83.64|81.64|83.06|81.06|0
1620069900000|2021-05-03 19:25:00|83.43|81.43|83.64|81.64|83.75|81.75|83.11|81.11|0
1620070200000|2021-05-03 19:30:00|83.53|81.53|82.9|80.9|83.69|81.69|82.48|80.48|0
1620070500000|2021-05-03 19:35:00|83|81|82.68|80.68|83.32|81.32|82.58|80.58|0
1620070800000|2021-05-03 19:40:00|82.58|80.58|82.36|80.36|82.89|80.89|82.05|80.05|0
1620071100000|2021-05-03 19:45:00|82.47|80.47|81.63|79.63|82.47|80.47|81.63|79.63|0
1620071400000|2021-05-03 19:50:00|81.52|79.52|80.79|78.79|81.73|79.73|80.69|78.69|0
1620071700000|2021-05-03 19:55:00|80.69|78.69|82.04|80.04|82.04|80.04|79.76|77.76|0
1620072000000|2021-05-03 20:00:00|81.83|79.83|81.93|79.93|82.04|80.04|81.52|79.52|0
1620072300000|2021-05-03 20:05:00|81.83|79.83|81.41|79.41|81.83|79.83|81.41|79.41|0
1620072600000|2021-05-03 20:10:00|81.35|79.35|80.41|78.41|81.35|79.35|80.21|78.21|0
1620072900000|2021-05-03 20:15:00|80.65|78.25|80.83|78.43|80.83|78.43|80.63|78.23|0
1620073200000|2021-05-03 20:20:00|80.79|78.39|80.69|78.29|80.86|78.46|80.64|78.24|0
1620073500000|2021-05-03 20:25:00|80.72|78.32|80.66|78.26|80.73|78.33|80.59|78.19|0
1620073800000|2021-05-03 20:30:00|80.61|78.21|80.82|78.42|81.13|78.73|80.61|78.21|0
1620074100000|2021-05-03 20:35:00|80.81|78.41|80.81|78.41|81.02|78.62|80.71|78.31|0
1620074400000|2021-05-03 20:40:00|80.92|78.52|81.02|78.62|81.02|78.62|80.81|78.41|0
1620074700000|2021-05-03 20:45:00|81.12|78.72|81.22|78.82|81.22|78.82|81.02|78.62|0
1620075000000|2021-05-03 20:50:00|81.12|78.72|81.12|78.72|81.22|78.82|80.91|78.51|0
1620075300000|2021-05-03 20:55:00|81.01|78.61|81.01|78.61|81.32|78.92|80.7|78.3|0
1620075600000|2021-05-03 21:00:00|80.96|78.56|80.69|78.29|81.08|78.68|80.69|78.29|0
1620075900000|2021-05-03 21:05:00|80.92|78.52|80.82|78.42|80.92|78.52|80.32|77.92|0
1620076200000|2021-05-03 21:10:00|80.91|78.51|80.8|78.4|80.91|78.51|80.8|78.4|0
1620076500000|2021-05-03 21:15:00|80.88|78.48|80.8|78.4|80.91|78.51|80.8|78.4|0
1620076800000|2021-05-03 21:20:00|80.85|78.45|80.86|78.46|80.95|78.55|80.75|78.35|0
1620077100000|2021-05-03 21:25:00|80.93|78.53|80.83|78.43|80.93|78.53|80.8|78.4|0
1620077700000|2021-05-03 21:35:00|80.82|78.42|80.7|78.3|80.82|78.42|80.7|78.3|0
1620078000000|2021-05-03 21:40:00|80.79|78.39|80.79|78.39|80.79|78.39|80.79|78.39|0
1620078300000|2021-05-03 21:45:00|80.7|78.3|80.65|78.25|80.7|78.3|80.62|78.22|0
1620078600000|2021-05-03 21:50:00|80.73|78.33|80.74|78.34|80.77|78.37|80.69|78.29|0
1620078900000|2021-05-03 21:55:00|80.77|78.37|80.8|78.4|80.81|78.41|80.77|78.37|0
1620079200000|2021-05-03 22:00:00|81.19|78.79|80.93|78.53|81.55|79.15|80.72|78.32|0
1620079500000|2021-05-03 22:05:00|81.03|78.63|81.03|78.63|81.34|78.94|80.92|78.52|0
1620079800000|2021-05-03 22:10:00|80.97|78.57|81.03|78.63|81.13|78.73|80.72|78.32|0
1620080100000|2021-05-03 22:15:00|81.13|78.73|81.02|78.62|81.13|78.73|80.71|78.31|0
1620080400000|2021-05-03 22:20:00|81.13|78.73|80.92|78.52|81.13|78.73|80.92|78.52|0
1620080700000|2021-05-03 22:25:00|80.81|78.41|80.91|78.51|81.02|78.62|80.81|78.41|0
1620081000000|2021-05-03 22:30:00|81.02|78.62|81.12|78.72|81.23|78.83|81.02|78.62|0
1620081300000|2021-05-03 22:35:00|81.02|78.62|80.81|78.41|81.02|78.62|80.7|78.3|0
1620081600000|2021-05-03 22:40:00|80.91|78.51|80.91|78.51|80.91|78.51|80.8|78.4|0
1620081900000|2021-05-03 22:45:00|81.01|78.61|81.01|78.61|81.01|78.61|80.9|78.5|0
1620082200000|2021-05-03 22:50:00|80.9|78.5|81.11|78.71|81.22|78.82|80.9|78.5|0
1620082500000|2021-05-03 22:55:00|81.01|78.61|80.9|78.5|81.01|78.61|80.9|78.5|0
1620083100000|2021-05-03 23:05:00|80.79|78.39|80.38|77.98|80.79|78.39|80.07|77.67|0
1620083400000|2021-05-03 23:10:00|80.48|78.08|80.37|77.97|80.48|78.08|80.27|77.87|0
1620083700000|2021-05-03 23:15:00|80.32|77.92|80.17|77.77|80.32|77.92|79.7|77.3|0
1620084000000|2021-05-03 23:20:00|80.06|77.66|79.24|76.84|80.06|77.66|78.93|76.53|0
1620084300000|2021-05-03 23:25:00|79.34|76.94|79.44|77.04|79.54|77.14|79.03|76.63|0
1620084600000|2021-05-03 23:30:00|79.34|76.94|79.44|77.04|79.44|77.04|79.03|76.63|0
1620084900000|2021-05-03 23:35:00|79.39|76.99|79.74|77.34|79.74|77.34|79.34|76.94|0
1620085200000|2021-05-03 23:40:00|79.54|77.14|79.54|77.14|79.64|77.24|79.54|77.14|0
1620085500000|2021-05-03 23:45:00|79.53|77.13|79.43|77.03|79.64|77.24|79.43|77.03|0
1620085800000|2021-05-03 23:50:00|79.53|77.13|79.12|76.72|79.53|77.13|79.12|76.72|0
1620086100000|2021-05-03 23:55:00|79.22|76.82|79.32|76.92|79.37|76.97|79.12|76.72|0
1620086400000|2021-05-04 00:00:00|79.12|76.72|79.73|77.33|80.04|77.64|79.12|76.72|0
1620086700000|2021-05-04 00:05:00|79.63|77.23|78.6|76.2|79.73|77.33|78.5|76.1|0
1620087000000|2021-05-04 00:10:00|78.65|76.25|78.81|76.41|79.01|76.61|78.6|76.2|0
1620087300000|2021-05-04 00:15:00|78.8|76.4|78.7|76.3|79.11|76.71|78.7|76.3|0
1620087600000|2021-05-04 00:20:00|78.8|76.4|78.39|75.99|78.8|76.4|78.19|75.79|0
1620087900000|2021-05-04 00:25:00|78.49|76.09|78.29|75.89|78.49|76.09|78.19|75.79|0
1620088200000|2021-05-04 00:30:00|78.19|75.79|78.29|75.89|78.39|75.99|78.19|75.79|0
1620088500000|2021-05-04 00:35:00|78.18|75.78|78.79|76.39|78.89|76.49|78.18|75.78|0
1620088800000|2021-05-04 00:40:00|78.69|76.29|78.79|76.39|78.89|76.49|78.59|76.19|0
1620089100000|2021-05-04 00:45:00|78.69|76.29|78.89|76.49|78.89|76.49|78.69|76.29|0
1620089400000|2021-05-04 00:50:00|78.79|76.39|78.78|76.38|78.89|76.49|78.58|76.18|0
1620089700000|2021-05-04 00:55:00|78.83|76.43|78.88|76.48|78.89|76.49|78.68|76.28|0
1620090000000|2021-05-04 01:00:00|78.78|76.38|78.58|76.18|78.78|76.38|78.27|75.87|0
1620090300000|2021-05-04 01:05:00|78.52|76.12|78.37|75.97|78.68|76.28|78.37|75.97|0
1620090600000|2021-05-04 01:10:00|78.47|76.07|78.16|75.76|78.47|76.07|77.96|75.56|0
1620090900000|2021-05-04 01:15:00|78.11|75.71|77.56|75.16|78.27|75.87|77.56|75.16|0
1620091200000|2021-05-04 01:20:00|77.6|75.2|76.65|74.25|77.66|75.26|76.45|74.05|0
1620091500000|2021-05-04 01:25:00|76.75|74.35|76.65|74.25|76.75|74.35|76.45|74.05|0
1620091800000|2021-05-04 01:30:00|76.55|74.15|77.15|74.75|77.25|74.85|76.35|73.95|0
1620092100000|2021-05-04 01:35:00|77.04|74.64|76.89|74.49|77.15|74.75|76.74|74.34|0
1620092400000|2021-05-04 01:40:00|76.94|74.54|76.54|74.14|76.94|74.54|76.24|73.84|0
1620092700000|2021-05-04 01:45:00|76.34|73.94|76.64|74.24|76.84|74.44|76.34|73.94|0
1620093000000|2021-05-04 01:50:00|76.58|74.18|76.68|74.28|76.84|74.44|76.54|74.14|0
1620093300000|2021-05-04 01:55:00|76.73|74.33|76.43|74.03|76.73|74.33|76.33|73.93|0
1620093600000|2021-05-04 02:00:00|76.33|73.93|76.53|74.13|76.73|74.33|76.13|73.73|0
1620093900000|2021-05-04 02:05:00|76.43|74.03|76.43|74.03|76.73|74.33|76.33|73.93|0
1620094200000|2021-05-04 02:10:00|76.33|73.93|76.32|73.92|76.53|74.13|76.32|73.92|0
1620094500000|2021-05-04 02:15:00|76.22|73.82|76.32|73.92|76.32|73.92|76.12|73.72|0
1620094800000|2021-05-04 02:20:00|76.42|74.02|76.12|73.72|76.42|74.02|75.72|73.32|0
1620095100000|2021-05-04 02:25:00|76.22|73.82|76.72|74.32|76.82|74.42|76.12|73.72|0
1620095400000|2021-05-04 02:30:00|76.76|74.36|76.71|74.31|76.82|74.42|76.51|74.11|0
1620095700000|2021-05-04 02:35:00|76.81|74.41|76.71|74.31|76.81|74.41|76.51|74.11|0
1620096000000|2021-05-04 02:40:00|76.81|74.41|76.56|74.16|76.91|74.51|76.51|74.11|0
1620096300000|2021-05-04 02:45:00|76.51|74.11|76.71|74.31|76.75|74.35|76.51|74.11|0
1620096600000|2021-05-04 02:50:00|76.75|74.35|76.8|74.4|76.81|74.41|76.7|74.3|0
1620096900000|2021-05-04 02:55:00|76.9|74.5|77.2|74.8|77.3|74.9|76.8|74.4|0
1620097200000|2021-05-04 03:00:00|77.1|74.7|76.9|74.5|77.1|74.7|76.7|74.3|0
1620097500000|2021-05-04 03:05:00|77|74.6|77.1|74.7|77.2|74.8|76.9|74.5|0
1620097800000|2021-05-04 03:10:00|77|74.6|76.84|74.44|77|74.6|76.79|74.39|0
1620098100000|2021-05-04 03:15:00|76.89|74.49|76.39|73.99|76.89|74.49|76.39|73.99|0
1620098400000|2021-05-04 03:20:00|76.29|73.89|76.49|74.09|76.59|74.19|76.14|73.74|0
1620098700000|2021-05-04 03:25:00|76.54|74.14|77.09|74.69|77.19|74.79|76.49|74.09|0
1620099000000|2021-05-04 03:30:00|77.19|74.79|77.19|74.79|77.29|74.89|76.99|74.59|0
1620099300000|2021-05-04 03:35:00|77.08|74.68|77.18|74.78|77.29|74.89|77.08|74.68|0
1620099600000|2021-05-04 03:40:00|77.28|74.88|77.38|74.98|77.48|75.08|77.28|74.88|0
1620099900000|2021-05-04 03:45:00|77.48|75.08|77.08|74.68|77.48|75.08|77.08|74.68|0
1620100200000|2021-05-04 03:50:00|77.18|74.78|77.07|74.67|77.18|74.78|76.88|74.48|0
1620100500000|2021-05-04 03:55:00|77.02|74.62|77.17|74.77|77.17|74.77|76.97|74.57|0
1620100800000|2021-05-04 04:00:00|77.07|74.67|77.27|74.87|77.37|74.97|77.07|74.67|0
1620101100000|2021-05-04 04:05:00|77.17|74.77|77.07|74.67|77.27|74.87|76.77|74.37|0
1620101400000|2021-05-04 04:10:00|77.17|74.77|76.86|74.46|77.17|74.77|76.86|74.46|0
1620101700000|2021-05-04 04:15:00|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1620102000000|2021-05-04 04:20:00|76.86|74.46|76.96|74.56|76.96|74.56|76.86|74.46|0
1620102300000|2021-05-04 04:25:00|76.86|74.46|76.76|74.36|76.86|74.46|76.66|74.26|0
1620102600000|2021-05-04 04:30:00|76.86|74.46|77.26|74.86|77.36|74.96|76.86|74.46|0
1620102900000|2021-05-04 04:35:00|77.36|74.96|77.05|74.65|77.36|74.96|77.05|74.65|0
1620103200000|2021-05-04 04:40:00|77.15|74.75|77.15|74.75|77.15|74.75|77.05|74.65|0
1620103500000|2021-05-04 04:45:00|77.05|74.65|77.35|74.95|77.35|74.95|77.05|74.65|0
1620103800000|2021-05-04 04:50:00|77.25|74.85|77.15|74.75|77.25|74.85|77.15|74.75|0
1620104100000|2021-05-04 04:55:00|77.14|74.74|77.24|74.84|77.35|74.95|77.04|74.64|0
1620104400000|2021-05-04 05:00:00|77.34|74.94|77.34|74.94|77.54|75.14|77.14|74.74|0
1620104700000|2021-05-04 05:05:00|77.44|75.04|77.59|75.19|77.74|75.34|77.44|75.04|0
1620105000000|2021-05-04 05:10:00|77.64|75.24|77.24|74.84|77.64|75.24|77.04|74.64|0
1620105300000|2021-05-04 05:15:00|77.34|74.94|77.54|75.14|77.64|75.24|77.23|74.83|0
1620105600000|2021-05-04 05:20:00|77.43|75.03|77.43|75.03|77.63|75.23|77.33|74.93|0
1620105900000|2021-05-04 05:25:00|77.33|74.93|77.63|75.23|77.63|75.23|77.23|74.83|0
1620106200000|2021-05-04 05:30:00|77.68|75.28|77.33|74.93|77.73|75.33|77.33|74.93|0
1620106500000|2021-05-04 05:35:00|77.37|74.97|77.57|75.17|77.63|75.23|77.33|74.93|0
1620106800000|2021-05-04 05:40:00|77.53|75.13|78.33|75.93|78.44|76.04|77.53|75.13|0
1620107100000|2021-05-04 05:45:00|78.43|76.03|78.43|76.03|78.43|76.03|78.13|75.73|0
1620107400000|2021-05-04 05:50:00|78.38|75.98|78.23|75.83|78.43|76.03|78.23|75.83|0
1620107700000|2021-05-04 05:55:00|78.33|75.93|78.22|75.82|78.43|76.03|78.22|75.82|0
1620108000000|2021-05-04 06:00:00|78.12|75.72|78.63|76.23|78.73|76.33|78.02|75.62|0
1620108300000|2021-05-04 06:05:00|78.83|76.43|79.03|76.63|79.34|76.94|78.73|76.33|0
1620108600000|2021-05-04 06:10:00|79.14|76.74|78.93|76.53|79.24|76.84|78.83|76.43|0
1620108900000|2021-05-04 06:15:00|78.83|76.43|78.52|76.12|78.93|76.53|78.52|76.12|0
1620109200000|2021-05-04 06:20:00|78.47|76.07|78.41|76.01|78.62|76.22|78.31|75.91|0
1620109500000|2021-05-04 06:25:00|78.31|75.91|78.51|76.11|78.72|76.32|78.31|75.91|0
1620109800000|2021-05-04 06:30:00|78.62|76.22|78.51|76.11|78.62|76.22|78.16|75.76|0
1620110100000|2021-05-04 06:35:00|78.61|76.21|78.61|76.21|78.82|76.42|78.61|76.21|0
1620110400000|2021-05-04 06:40:00|78.71|76.31|78.71|76.31|78.71|76.31|78.3|75.9|0
1620110700000|2021-05-04 06:45:00|78.66|76.26|78.5|76.1|78.91|76.51|78.4|76|0
1620111000000|2021-05-04 06:50:00|78.61|76.21|78.6|76.2|78.81|76.41|78.5|76.1|0
1620111300000|2021-05-04 06:55:00|78.55|76.15|79.01|76.61|79.01|76.61|78.5|76.1|0
1620111600000|2021-05-04 07:00:00|78.91|76.51|78.89|76.49|80.24|77.84|78.89|76.49|0
1620111900000|2021-05-04 07:05:00|78.59|76.59|79.3|77.3|79.3|77.3|78.07|76.07|0
1620112200000|2021-05-04 07:10:00|79.2|77.2|79.92|77.92|79.92|77.92|78.99|76.99|0
1620112500000|2021-05-04 07:15:00|79.82|77.82|79.5|77.5|79.92|77.92|79.4|77.4|0
1620112800000|2021-05-04 07:20:00|79.61|77.61|78.27|76.27|79.61|77.61|78.27|76.27|0
1620113100000|2021-05-04 07:25:00|78.01|76.01|77.96|75.96|78.47|76.47|77.05|75.05|0
1620113400000|2021-05-04 07:30:00|77.86|75.86|76.74|74.74|77.96|75.96|76.74|74.74|0
1620113700000|2021-05-04 07:35:00|76.84|74.84|76.33|74.33|76.94|74.94|76.13|74.13|0
1620114000000|2021-05-04 07:40:00|76.13|74.13|76.13|74.13|76.18|74.18|75.43|73.43|0
1620114300000|2021-05-04 07:45:00|76.23|74.23|76.23|74.23|76.33|74.33|75.43|73.43|0
1620114600000|2021-05-04 07:50:00|76.13|74.13|76.63|74.63|76.73|74.73|76.03|74.03|0
1620114900000|2021-05-04 07:55:00|76.73|74.73|76.73|74.73|76.83|74.83|76.43|74.43|0
1620115200000|2021-05-04 08:00:00|76.63|74.63|76.72|74.72|77.03|75.03|75.62|73.62|0
1620115500000|2021-05-04 08:05:00|76.83|74.83|77.03|75.03|77.23|75.23|76.62|74.62|0
1620115800000|2021-05-04 08:10:00|77.02|75.02|76.92|74.92|77.28|75.28|76.72|74.72|0
1620116100000|2021-05-04 08:15:00|76.82|74.82|77.47|75.47|77.53|75.53|76.62|74.62|0
1620116400000|2021-05-04 08:20:00|77.43|75.43|78.75|76.75|78.85|76.85|77.32|75.32|0
1620116700000|2021-05-04 08:25:00|78.65|76.65|78.23|76.23|78.65|76.65|78.13|76.13|0
1620117000000|2021-05-04 08:30:00|78.34|76.34|77.62|75.62|78.34|76.34|77.62|75.62|0
1620117300000|2021-05-04 08:35:00|77.42|75.42|77.11|75.11|77.52|75.52|76.31|74.31|0
1620117600000|2021-05-04 08:40:00|77.06|75.06|77.01|75.01|77.31|75.31|76.71|74.71|0
1620117900000|2021-05-04 08:45:00|77.11|75.11|77.11|75.11|77.51|75.51|77.01|75.01|0
1620118200000|2021-05-04 08:50:00|77.01|75.01|77.41|75.41|77.61|75.61|77.01|75.01|0
1620118500000|2021-05-04 08:55:00|77.51|75.51|77.51|75.51|77.81|75.81|77.2|75.2|0
1620118800000|2021-05-04 09:00:00|77.41|75.41|76.9|74.9|77.61|75.61|76.9|74.9|0
1620119100000|2021-05-04 09:05:00|76.84|74.84|77.81|75.81|77.81|75.81|76.59|74.59|0
1620119400000|2021-05-04 09:10:00|77.71|75.71|77.4|75.4|77.91|75.91|77.4|75.4|0
1620119700000|2021-05-04 09:15:00|77.24|75.24|77.14|75.14|77.5|75.5|77.09|75.09|0
1620120000000|2021-05-04 09:20:00|77.09|75.09|77.29|75.29|77.39|75.39|76.99|74.99|0
1620120300000|2021-05-04 09:25:00|77.19|75.19|77.14|75.14|77.29|75.29|77.09|75.09|0
1620120600000|2021-05-04 09:30:00|77.19|75.19|77.9|75.9|78.2|76.2|77.19|75.19|0
1620120900000|2021-05-04 09:35:00|78|76|78.4|76.4|78.51|76.51|77.9|75.9|0
1620121200000|2021-05-04 09:40:00|78.51|76.51|78.5|76.5|78.81|76.81|78.2|76.2|0
1620121500000|2021-05-04 09:45:00|78.55|76.55|78.71|76.71|78.86|76.86|78.2|76.2|0
1620121800000|2021-05-04 09:50:00|78.81|76.81|79.32|77.32|79.42|77.42|78.81|76.81|0
1620122100000|2021-05-04 09:55:00|79.22|77.22|79.11|77.11|79.32|77.32|78.96|76.96|0
1620122400000|2021-05-04 10:00:00|79.22|77.22|79.21|77.21|79.42|77.42|79.01|77.01|0
1620122700000|2021-05-04 10:05:00|79.32|77.32|79.31|77.31|79.62|77.62|79.11|77.11|0
1620123000000|2021-05-04 10:10:00|79.26|77.26|79.52|77.52|79.52|77.52|79.21|77.21|0
1620123300000|2021-05-04 10:15:00|79.62|77.62|79.31|77.31|79.93|77.93|79.21|77.21|0
1620123600000|2021-05-04 10:20:00|79.21|77.21|78.89|76.89|79.41|77.41|78.69|76.69|0
1620123900000|2021-05-04 10:25:00|79|77|78.79|76.79|79|77|78.69|76.69|0
1620124200000|2021-05-04 10:30:00|78.89|76.89|79.25|77.25|79.3|77.3|78.38|76.38|0
1620124500000|2021-05-04 10:35:00|79.2|77.2|78.68|76.68|79.51|77.51|78.68|76.68|0
1620124800000|2021-05-04 10:40:00|78.58|76.58|78.17|76.17|78.89|76.89|78.07|76.07|0
1620125100000|2021-05-04 10:45:00|78.27|76.27|78.16|76.16|78.47|76.47|78.06|76.06|0
1620125400000|2021-05-04 10:50:00|78.27|76.27|78.37|76.37|78.78|76.78|78.06|76.06|0
1620125700000|2021-05-04 10:55:00|78.47|76.47|78.98|76.98|79.29|77.29|78.47|76.47|0
1620126000000|2021-05-04 11:00:00|78.88|76.88|79.6|77.6|79.6|77.6|78.77|76.77|0
1620126300000|2021-05-04 11:05:00|79.49|77.49|79.08|77.08|79.49|77.49|79.08|77.08|0
1620126600000|2021-05-04 11:10:00|79.18|77.18|78.97|76.97|79.28|77.28|78.87|76.87|0
1620126900000|2021-05-04 11:15:00|79.07|77.07|78.76|76.76|79.38|77.38|78.76|76.76|0
1620127200000|2021-05-04 11:20:00|78.87|76.87|78.66|76.66|79.17|77.17|78.56|76.56|0
1620127500000|2021-05-04 11:25:00|78.76|76.76|79.07|77.07|79.17|77.17|78.76|76.76|0
1620127800000|2021-05-04 11:30:00|78.96|76.96|77.63|75.63|78.96|76.96|77.63|75.63|0
1620128100000|2021-05-04 11:35:00|77.73|75.73|75.91|73.91|77.73|75.73|75.81|73.81|0
1620128400000|2021-05-04 11:40:00|75.81|73.81|73.96|71.96|75.81|73.81|71.02|69.02|0
1620128700000|2021-05-04 11:45:00|73.81|71.81|72.6|70.6|73.81|71.81|71.73|69.73|0
1620129000000|2021-05-04 11:50:00|72.4|70.4|75.09|73.09|76.46|74.46|72.4|70.4|0
1620129300000|2021-05-04 11:55:00|75.04|73.04|74.25|72.25|75.14|73.14|74.15|72.15|0
1620129600000|2021-05-04 12:00:00|74.15|72.15|74.87|72.87|75.07|73.07|73.47|71.47|0
1620129900000|2021-05-04 12:05:00|74.77|72.77|73.88|71.88|74.77|72.77|73.79|71.79|0
1620130200000|2021-05-04 12:10:00|73.79|71.79|73.62|71.62|74.64|72.64|72.24|70.24|0
1620130500000|2021-05-04 12:15:00|73.43|71.43|73.43|71.43|73.82|71.82|72.66|70.66|0
1620130800000|2021-05-04 12:20:00|73.52|71.52|72.46|70.46|73.52|71.52|72.36|70.36|0
1620131100000|2021-05-04 12:25:00|72.55|70.55|72.26|70.26|72.79|70.79|71.22|69.22|0
1620131400000|2021-05-04 12:30:00|72.07|70.07|73.9|71.9|73.9|71.9|71.98|69.98|0
1620131700000|2021-05-04 12:35:00|74|72|73.51|71.51|74|72|73.22|71.22|0
1620132000000|2021-05-04 12:40:00|73.42|71.42|73.12|71.12|73.42|71.42|72.74|70.74|0
1620132300000|2021-05-04 12:45:00|72.93|70.93|73.02|71.02|73.22|71.22|72.45|70.45|0
1620132600000|2021-05-04 12:50:00|72.93|70.93|73.41|71.41|73.8|71.8|72.35|70.35|0
1620132900000|2021-05-04 12:55:00|73.31|71.31|73.41|71.41|73.8|71.8|73.31|71.31|0
1620133200000|2021-05-04 13:00:00|73.6|71.6|73.21|71.21|73.7|71.7|72.73|70.73|0
1620133500000|2021-05-04 13:05:00|73.31|71.31|72.53|70.53|73.5|71.5|71.96|69.96|0
1620133800000|2021-05-04 13:10:00|72.34|70.34|72.54|70.54|72.92|70.92|72.24|70.24|0
1620134100000|2021-05-04 13:15:00|72.63|70.63|71.86|69.86|72.63|70.63|71.77|69.77|0
1620134400000|2021-05-04 13:20:00|71.81|69.81|72.05|70.05|72.34|70.34|71.77|69.77|0
1620134700000|2021-05-04 13:25:00|72.1|70.1|73.4|71.4|73.4|71.4|72.05|70.05|0
1620135000000|2021-05-04 13:30:00|73.3|71.3|74.18|72.18|75.36|73.36|72.14|70.14|0
1620135300000|2021-05-04 13:35:00|73.69|71.69|72.33|70.33|74.08|72.08|72.33|70.33|0
1620135600000|2021-05-04 13:40:00|72.53|70.53|69.11|67.11|72.53|70.53|69.11|67.11|0
1620135900000|2021-05-04 13:45:00|68.74|66.74|67.08|65.08|69.01|67.01|66.26|64.26|0
1620136200000|2021-05-04 13:50:00|67.17|65.17|67.94|65.94|70.24|68.24|63.95|61.95|0
1620136500000|2021-05-04 13:55:00|68.21|66.21|66.67|64.67|68.4|66.4|66.22|64.22|0
1620136800000|2021-05-04 14:00:00|66.58|64.58|65.14|63.14|66.58|64.58|64.17|62.17|0
1620137100000|2021-05-04 14:05:00|65.05|63.05|67.81|65.81|68.26|66.26|64.52|62.52|0
1620137400000|2021-05-04 14:10:00|67.72|65.72|67.71|65.71|67.8|65.8|65.65|63.65|0
1620137700000|2021-05-04 14:15:00|67.62|65.62|69.08|67.08|69.08|67.08|65.12|63.12|0
1620138000000|2021-05-04 14:20:00|68.9|66.9|68.07|66.07|68.9|66.9|67.65|65.65|0
1620138300000|2021-05-04 14:25:00|67.8|65.8|68.89|66.89|69.82|67.82|67.8|65.8|0
1620138600000|2021-05-04 14:30:00|68.8|66.8|66.22|64.22|68.8|66.8|66|64|0
1620138900000|2021-05-04 14:35:00|66.26|64.26|69.07|67.07|69.16|67.16|66.17|64.17|0
1620139200000|2021-05-04 14:40:00|69.26|67.26|66.73|64.73|69.44|67.44|66.64|64.64|0
1620139500000|2021-05-04 14:45:00|66.64|64.64|65.65|63.65|67.28|65.28|65.03|63.03|0
1620139800000|2021-05-04 14:50:00|65.57|63.57|66.85|64.85|66.85|64.85|64.5|62.5|0
1620140100000|2021-05-04 14:55:00|66.76|64.76|65.14|63.14|67.84|65.84|65.05|63.05|0
1620140400000|2021-05-04 15:00:00|65.05|63.05|65.58|63.58|66.74|64.74|63.91|61.91|0
1620140700000|2021-05-04 15:05:00|65.67|63.67|66.02|64.02|66.29|64.29|63.64|61.64|0
1620141000000|2021-05-04 15:10:00|65.93|63.93|61.75|59.75|66.2|64.2|61.75|59.75|0
1620141300000|2021-05-04 15:15:00|61.66|59.66|61.83|59.83|62.09|60.09|60.73|58.73|0
1620141600000|2021-05-04 15:20:00|61.74|59.74|63.09|61.09|64.74|62.74|59.21|57.21|0
1620141900000|2021-05-04 15:25:00|63|61|66.28|64.28|66.28|64.28|62.74|60.74|0
1620142200000|2021-05-04 15:30:00|66.19|64.19|64.86|62.86|67.45|65.45|64.02|62.02|0
1620142500000|2021-05-04 15:35:00|64.78|62.78|65.3|63.3|66.01|64.01|64.51|62.51|0
1620142800000|2021-05-04 15:40:00|65.12|63.12|64.42|62.42|65.21|63.21|63.73|61.73|0
1620143100000|2021-05-04 15:45:00|64.55|62.55|63.64|61.64|64.68|62.68|63.04|61.04|0
1620143400000|2021-05-04 15:50:00|63.38|61.38|61.93|59.93|63.38|61.38|61.59|59.59|0
1620143700000|2021-05-04 15:55:00|62.01|60.01|63.03|61.03|63.2|61.2|60.83|58.83|0
1620144000000|2021-05-04 16:00:00|62.77|60.77|64.83|62.83|65.1|63.1|62.52|60.52|0
1620144300000|2021-05-04 16:05:00|64.75|62.75|65.71|63.71|66.15|64.15|64.23|62.23|0
1620144600000|2021-05-04 16:10:00|65.62|63.62|67.3|65.3|67.75|65.75|65.62|63.62|0
1620144900000|2021-05-04 16:15:00|67.12|65.12|66.7|64.7|67.48|65.48|66.16|64.16|0
1620145200000|2021-05-04 16:20:00|66.78|64.78|65.81|63.81|67.14|65.14|65.81|63.81|0
1620145500000|2021-05-04 16:25:00|65.89|63.89|66.96|64.96|66.96|64.96|65.72|63.72|0
1620145800000|2021-05-04 16:30:00|66.87|64.87|65.36|63.36|66.87|64.87|65.01|63.01|0
1620146100000|2021-05-04 16:35:00|65.45|63.45|65.45|63.45|66.42|64.42|65.1|63.1|0
1620146400000|2021-05-04 16:40:00|65.36|63.36|64.48|62.48|65.36|63.36|64.31|62.31|0
1620146700000|2021-05-04 16:45:00|64.65|62.65|64.65|62.65|65.09|63.09|63.91|61.91|0
1620147000000|2021-05-04 16:50:00|64.48|62.48|65.09|63.09|65.79|63.79|64.48|62.48|0
1620147300000|2021-05-04 16:55:00|64.91|62.91|64.56|62.56|65.44|63.44|64.47|62.47|0
1620147600000|2021-05-04 17:00:00|64.39|62.39|66.41|64.41|66.58|64.58|63.95|61.95|0
1620147900000|2021-05-04 17:05:00|66.32|64.32|66.4|64.4|66.76|64.76|65.08|63.08|0
1620148200000|2021-05-04 17:10:00|66.45|64.45|67.47|65.47|67.47|65.47|65.96|63.96|0
1620148500000|2021-05-04 17:15:00|67.38|65.38|66.93|64.93|67.92|65.92|66.58|64.58|0
1620148800000|2021-05-04 17:20:00|67.02|65.02|67.38|65.38|67.92|65.92|66.75|64.75|0
1620149100000|2021-05-04 17:25:00|67.29|65.29|67.74|65.74|68.55|66.55|67.2|65.2|0
1620149400000|2021-05-04 17:30:00|67.65|65.65|67.15|65.15|67.74|65.74|65.55|63.55|0
1620149700000|2021-05-04 17:35:00|67.24|65.24|67.14|65.14|67.69|65.69|66.87|64.87|0
1620150000000|2021-05-04 17:40:00|67.23|65.23|66.24|64.24|67.23|65.23|65.8|63.8|0
1620150300000|2021-05-04 17:45:00|66.07|64.07|65.97|63.97|66.78|64.78|65|63|0
1620150600000|2021-05-04 17:50:00|65.88|63.88|65.17|63.17|65.97|63.97|64.91|62.91|0
1620150900000|2021-05-04 17:55:00|65.08|63.08|66.06|64.06|66.42|64.42|64.91|62.91|0
1620151200000|2021-05-04 18:00:00|65.97|63.97|66.14|64.14|66.15|64.15|64.99|62.99|0
1620151500000|2021-05-04 18:05:00|66.23|64.23|66.77|64.77|67.22|65.22|65.79|63.79|0
1620151800000|2021-05-04 18:10:00|66.95|64.95|68.4|66.4|68.67|66.67|66.23|64.23|0
1620152100000|2021-05-04 18:15:00|68.76|66.76|67.76|65.76|68.76|66.76|67.48|65.48|0
1620152400000|2021-05-04 18:20:00|67.67|65.67|67.03|65.03|68.03|66.03|66.67|64.67|0
1620152700000|2021-05-04 18:25:00|67.12|65.12|66.76|64.76|67.3|65.3|66.04|64.04|0
1620153000000|2021-05-04 18:30:00|66.67|64.67|67.48|65.48|67.75|65.75|66.58|64.58|0
1620153300000|2021-05-04 18:35:00|67.57|65.57|67.57|65.57|68.02|66.02|67.39|65.39|0
1620153600000|2021-05-04 18:40:00|67.66|65.66|68.2|66.2|68.38|66.38|67.02|65.02|0
1620153900000|2021-05-04 18:45:00|68.11|66.11|68.74|66.74|69.02|67.02|68.11|66.11|0
1620154200000|2021-05-04 18:50:00|68.84|66.84|68.47|66.47|69.2|67.2|68.47|66.47|0
1620154500000|2021-05-04 18:55:00|68.56|66.56|67.41|65.41|70.76|68.76|67.41|65.41|0
1620154800000|2021-05-04 19:00:00|67.5|65.5|67.86|65.86|68.32|66.32|65.97|63.97|0
1620155100000|2021-05-04 19:05:00|67.77|65.77|66.41|64.41|67.86|65.86|65.78|63.78|0
1620155400000|2021-05-04 19:10:00|66.5|64.5|66.05|64.05|67.4|65.4|65.87|63.87|0
1620155700000|2021-05-04 19:15:00|65.87|63.87|66.31|64.31|66.85|64.85|65.78|63.78|0
1620156000000|2021-05-04 19:20:00|66.4|64.4|65.86|63.86|66.72|64.72|65.78|63.78|0
1620156300000|2021-05-04 19:25:00|65.77|63.77|66.76|64.76|66.94|64.94|65.42|63.42|0
1620156600000|2021-05-04 19:30:00|66.67|64.67|69.69|67.69|69.69|67.69|65.77|63.77|0
1620156900000|2021-05-04 19:35:00|69.79|67.79|69.59|67.59|70.9|68.9|69.45|67.45|0
1620157200000|2021-05-04 19:40:00|69.64|67.64|67.9|65.9|69.64|67.64|67.81|65.81|0
1620157500000|2021-05-04 19:45:00|67.81|65.81|68.08|66.08|68.44|66.44|67.17|65.17|0
1620157800000|2021-05-04 19:50:00|68.81|66.81|69.21|67.21|70.56|68.56|68.81|66.81|0
1620158100000|2021-05-04 19:55:00|69.3|67.3|72.97|70.97|72.97|70.97|69.3|67.3|0
1620158400000|2021-05-04 20:00:00|73.16|71.16|72.59|70.59|73.45|71.45|71.92|69.92|0
1620158700000|2021-05-04 20:05:00|72.68|70.68|71.54|69.54|72.68|70.68|71.54|69.54|0
1620159000000|2021-05-04 20:10:00|71.45|69.45|71.58|69.58|71.92|69.92|71.44|69.44|0
1620159300000|2021-05-04 20:15:00|71.87|69.47|71.74|69.34|71.88|69.48|71.74|69.34|0
1620159600000|2021-05-04 20:20:00|71.78|69.38|71.91|69.51|71.91|69.51|71.77|69.37|0
1620159900000|2021-05-04 20:25:00|71.92|69.52|71.98|69.58|72.02|69.62|71.92|69.52|0
1620160200000|2021-05-04 20:30:00|71.87|69.47|71.96|69.56|72.25|69.85|71.21|68.81|0
1620160500000|2021-05-04 20:35:00|72.06|69.66|72.15|69.75|72.25|69.85|71.87|69.47|0
1620160800000|2021-05-04 20:40:00|72.24|69.84|72.24|69.84|72.43|70.03|72.15|69.75|0
1620161100000|2021-05-04 20:45:00|72.15|69.75|72.24|69.84|72.34|69.94|72.14|69.74|0
1620161400000|2021-05-04 20:50:00|72.14|69.74|72.43|70.03|72.43|70.03|72.14|69.74|0
1620161700000|2021-05-04 20:55:00|72.52|70.12|72.71|70.31|72.71|70.31|72.33|69.93|0
1620162000000|2021-05-04 21:00:00|72.7|70.3|72.75|70.35|72.93|70.53|72.65|70.25|0
1620162300000|2021-05-04 21:05:00|72.72|70.32|72.74|70.34|72.8|70.4|72.7|70.3|0
1620162600000|2021-05-04 21:10:00|72.73|70.33|72.69|70.29|72.74|70.34|72.69|70.29|0
1620162900000|2021-05-04 21:15:00|72.7|70.3|72.68|70.28|72.74|70.34|72.68|70.28|0
1620163200000|2021-05-04 21:20:00|72.67|70.27|72.65|70.25|72.71|70.31|72.65|70.25|0
1620163500000|2021-05-04 21:25:00|72.67|70.27|72.65|70.25|72.69|70.29|72.65|70.25|0
1620163800000|2021-05-04 21:30:00|72.72|70.32|72.72|70.32|72.82|70.42|72.72|70.32|0
1620164100000|2021-05-04 21:35:00|72.7|70.3|73.03|70.63|73.03|70.63|72.68|70.28|0
1620164400000|2021-05-04 21:40:00|73.08|70.68|72.88|70.48|73.08|70.68|72.64|70.24|0
1620164700000|2021-05-04 21:45:00|72.89|70.49|72.95|70.55|72.97|70.57|72.89|70.49|0
1620165000000|2021-05-04 21:50:00|72.93|70.53|72.93|70.53|73|70.6|72.86|70.46|0
1620165300000|2021-05-04 21:55:00|72.95|70.55|72.97|70.57|73|70.6|72.79|70.39|0
1620165600000|2021-05-04 22:00:00|72.78|70.38|72.35|69.95|73.21|70.81|72.06|69.66|0
1620165900000|2021-05-04 22:05:00|72.3|69.9|71.96|69.56|72.39|69.99|71.59|69.19|0
1620166200000|2021-05-04 22:10:00|72.15|69.75|72.06|69.66|72.25|69.85|71.96|69.56|0
1620166500000|2021-05-04 22:15:00|71.96|69.56|72.34|69.94|72.43|70.03|71.96|69.56|0
1620166800000|2021-05-04 22:20:00|72.43|70.03|72.05|69.65|72.43|70.03|72.05|69.65|0
1620167100000|2021-05-04 22:25:00|72.15|69.75|72.14|69.74|72.15|69.75|71.95|69.55|0
1620167400000|2021-05-04 22:30:00|72.05|69.65|71.76|69.36|72.14|69.74|71.76|69.36|0
1620167700000|2021-05-04 22:35:00|71.86|69.46|72.14|69.74|72.14|69.74|71.57|69.17|0
1620168000000|2021-05-04 22:40:00|72.04|69.64|72.71|70.31|72.8|70.4|71.95|69.55|0
1620168300000|2021-05-04 22:45:00|72.8|70.4|72.51|70.11|72.9|70.5|72.51|70.11|0
1620168600000|2021-05-04 22:50:00|72.61|70.21|72.7|70.3|72.7|70.3|72.42|70.02|0
1620168900000|2021-05-04 22:55:00|72.8|70.4|72.41|70.01|72.8|70.4|72.22|69.82|0
1620169200000|2021-05-04 23:00:00|72.51|70.11|72.03|69.63|72.6|70.2|72.03|69.63|0
1620169500000|2021-05-04 23:05:00|72.13|69.73|72.6|70.2|72.6|70.2|72.13|69.73|0
1620169800000|2021-05-04 23:10:00|72.41|70.01|72.5|70.1|72.79|70.39|72.31|69.91|0
1620170100000|2021-05-04 23:15:00|72.6|70.2|72.4|70|72.69|70.29|72.31|69.91|0
1620170400000|2021-05-04 23:20:00|72.31|69.91|72.5|70.1|72.59|70.19|72.31|69.91|0
1620170700000|2021-05-04 23:25:00|72.4|70|72.02|69.62|72.4|70|72.02|69.62|0
1620171000000|2021-05-04 23:30:00|72.11|69.71|72.3|69.9|72.4|70|72.11|69.71|0
1620171300000|2021-05-04 23:35:00|72.2|69.8|72.01|69.61|72.2|69.8|72.01|69.61|0
1620171600000|2021-05-04 23:40:00|72.11|69.71|72.49|70.09|72.58|70.18|72.11|69.71|0
1620171900000|2021-05-04 23:45:00|72.48|70.08|72.48|70.08|72.58|70.18|72.39|69.99|0
1620172200000|2021-05-04 23:50:00|72.39|69.99|72.48|70.08|72.77|70.37|72.39|69.99|0
1620172500000|2021-05-04 23:55:00|72.58|70.18|73.15|70.75|73.15|70.75|72.58|70.18|0
1620172800000|2021-05-05 00:00:00|73.24|70.84|73.82|71.42|74.06|71.66|72.95|70.55|0
1620173100000|2021-05-05 00:05:00|73.91|71.51|73.43|71.03|74.01|71.61|73.43|71.03|0
1620173400000|2021-05-05 00:10:00|73.53|71.13|74.01|71.61|74.1|71.7|73.53|71.13|0
1620173700000|2021-05-05 00:15:00|74.1|71.7|74.49|72.09|74.58|72.18|74|71.6|0
1620174000000|2021-05-05 00:20:00|74.39|71.99|74.39|71.99|74.49|72.09|74.19|71.79|0
1620174300000|2021-05-05 00:25:00|74.48|72.08|74.48|72.08|74.68|72.28|74.39|71.99|0
1620174600000|2021-05-05 00:30:00|74.58|72.18|74.77|72.37|74.77|72.37|74.48|72.08|0
1620174900000|2021-05-05 00:35:00|74.97|72.57|74.96|72.56|75.26|72.86|74.87|72.47|0
1620175200000|2021-05-05 00:40:00|74.87|72.47|74.96|72.56|74.96|72.56|74.48|72.08|0
1620175500000|2021-05-05 00:45:00|75.06|72.66|75.25|72.85|75.25|72.85|75.06|72.66|0
1620175800000|2021-05-05 00:50:00|75.35|72.95|76.03|73.63|76.03|73.63|75.25|72.85|0
1620176100000|2021-05-05 00:55:00|76.13|73.73|75.74|73.34|76.23|73.83|75.74|73.34|0
1620176400000|2021-05-05 01:00:00|75.83|73.43|75.64|73.24|76.03|73.63|75.54|73.14|0
1620176700000|2021-05-05 01:05:00|75.58|73.18|75.73|73.33|75.83|73.43|75.54|73.14|0
1620177000000|2021-05-05 01:10:00|75.78|73.38|75.83|73.43|75.93|73.53|75.63|73.23|0
1620177300000|2021-05-05 01:15:00|75.92|73.52|75.92|73.52|75.92|73.52|75.63|73.23|0
1620177600000|2021-05-05 01:20:00|75.82|73.42|75.92|73.52|75.92|73.52|75.72|73.32|0
1620177900000|2021-05-05 01:25:00|76.02|73.62|75.82|73.42|76.02|73.62|75.72|73.32|0
1620178200000|2021-05-05 01:30:00|75.77|73.37|75.62|73.22|75.77|73.37|75.43|73.03|0
1620178500000|2021-05-05 01:35:00|75.52|73.12|75.32|72.92|75.82|73.42|75.23|72.83|0
1620178800000|2021-05-05 01:40:00|75.42|73.02|76.11|73.71|76.11|73.71|75.32|72.92|0
1620179100000|2021-05-05 01:45:00|76.2|73.8|76.2|73.8|76.6|74.2|76.2|73.8|0
1620179400000|2021-05-05 01:50:00|76.3|73.9|77.79|75.39|77.89|75.49|76.3|73.9|0
1620179700000|2021-05-05 01:55:00|77.84|75.44|77.89|75.49|78.09|75.69|77.79|75.39|0
1620180000000|2021-05-05 02:00:00|77.79|75.39|77.68|75.28|78.09|75.69|77.58|75.18|0
1620180300000|2021-05-05 02:05:00|77.58|75.18|77.48|75.08|77.78|75.38|77.48|75.08|0
1620180600000|2021-05-05 02:10:00|77.58|75.18|77.68|75.28|77.68|75.28|77.48|75.08|0
1620180900000|2021-05-05 02:15:00|77.73|75.33|77.58|75.18|77.98|75.58|77.48|75.08|0
1620181200000|2021-05-05 02:20:00|77.62|75.22|77.27|74.87|77.62|75.22|77.17|74.77|0
1620181500000|2021-05-05 02:25:00|77.32|74.92|76.87|74.47|77.37|74.97|76.87|74.47|0
1620181800000|2021-05-05 02:30:00|76.97|74.57|77.17|74.77|77.37|74.97|76.87|74.47|0
1620182100000|2021-05-05 02:35:00|77.12|74.72|76.97|74.57|77.27|74.87|76.87|74.47|0
1620182400000|2021-05-05 02:40:00|76.87|74.47|76.67|74.27|77.17|74.77|76.67|74.27|0
1620182700000|2021-05-05 02:45:00|76.72|74.32|76.76|74.36|76.91|74.51|76.67|74.27|0
1620183000000|2021-05-05 02:50:00|76.86|74.46|77.56|75.16|77.66|75.26|76.86|74.46|0
1620183300000|2021-05-05 02:55:00|77.51|75.11|77.46|75.06|77.56|75.16|77.26|74.86|0
1620183600000|2021-05-05 03:00:00|77.36|74.96|77.25|74.85|77.56|75.16|77.15|74.75|0
1620183900000|2021-05-05 03:05:00|77.2|74.8|77.25|74.85|77.55|75.15|77.05|74.65|0
1620184200000|2021-05-05 03:10:00|77.2|74.8|77.25|74.85|77.45|75.05|77.2|74.8|0
1620184500000|2021-05-05 03:15:00|77.35|74.95|77.25|74.85|77.35|74.95|77.15|74.75|0
1620184800000|2021-05-05 03:20:00|77.34|74.94|77.44|75.04|77.44|75.04|77.15|74.75|0
1620185100000|2021-05-05 03:25:00|77.49|75.09|77.44|75.04|77.64|75.24|77.44|75.04|0
1620185400000|2021-05-05 03:30:00|77.54|75.14|77.44|75.04|77.64|75.24|77.44|75.04|0
1620185700000|2021-05-05 03:35:00|77.49|75.09|77.02|74.62|77.64|75.24|76.82|74.42|0
1620186000000|2021-05-05 03:40:00|77.12|74.72|76.91|74.51|77.12|74.72|76.91|74.51|0
1620186300000|2021-05-05 03:45:00|76.86|74.46|76.81|74.41|77.01|74.61|76.81|74.41|0
1620186600000|2021-05-05 03:50:00|76.71|74.31|76.61|74.21|76.81|74.41|76.61|74.21|0
1620186900000|2021-05-05 03:55:00|76.71|74.31|76.61|74.21|76.71|74.31|76.41|74.01|0
1620187200000|2021-05-05 04:00:00|76.56|74.16|76.31|73.91|76.71|74.31|76.21|73.81|0
1620187500000|2021-05-05 04:05:00|76.21|73.81|76.5|74.1|76.5|74.1|76.21|73.81|0
1620187800000|2021-05-05 04:10:00|76.4|74|76.5|74.1|76.6|74.2|76.4|74|0
1620188100000|2021-05-05 04:15:00|76.4|74|76.4|74|76.5|74.1|76.4|74|0
1620188400000|2021-05-05 04:20:00|76.3|73.9|76.3|73.9|76.3|73.9|76.2|73.8|0
1620188700000|2021-05-05 04:25:00|76.4|74|76.39|73.99|76.49|74.09|76.3|73.9|0
1620189000000|2021-05-05 04:30:00|76.49|74.09|76.59|74.19|76.69|74.29|76.39|73.99|0
1620189300000|2021-05-05 04:35:00|76.69|74.29|76.49|74.09|76.69|74.29|76.49|74.09|0
1620189600000|2021-05-05 04:40:00|76.59|74.19|76.59|74.19|76.69|74.29|76.49|74.09|0
1620189900000|2021-05-05 04:45:00|76.68|74.28|76.29|73.89|76.78|74.38|76.29|73.89|0
1620190200000|2021-05-05 04:50:00|76.28|73.88|76.58|74.18|76.58|74.18|76.19|73.79|0
1620190500000|2021-05-05 04:55:00|76.48|74.08|76.58|74.18|76.58|74.18|76.48|74.08|0
1620190800000|2021-05-05 05:00:00|76.63|74.23|76.38|73.98|76.78|74.38|76.38|73.98|0
1620191100000|2021-05-05 05:05:00|76.28|73.88|75.39|72.99|76.28|73.88|75.39|72.99|0
1620191400000|2021-05-05 05:10:00|75.48|73.08|74.79|72.39|75.68|73.28|74.6|72.2|0
1620191700000|2021-05-05 05:15:00|74.74|72.34|73.82|71.42|74.79|72.39|73.82|71.42|0
1620192000000|2021-05-05 05:20:00|73.92|71.52|73.43|71.03|73.92|71.52|73.24|70.84|0
1620192300000|2021-05-05 05:25:00|73.33|70.93|73.62|71.22|73.72|71.32|73.14|70.74|0
1620192600000|2021-05-05 05:30:00|73.72|71.32|74|71.6|74.1|71.7|73.43|71.03|0
1620192900000|2021-05-05 05:35:00|74.1|71.7|74.1|71.7|74.2|71.8|74|71.6|0
1620193200000|2021-05-05 05:40:00|74.2|71.8|74.19|71.79|74.29|71.89|73.81|71.41|0
1620193500000|2021-05-05 05:45:00|74.1|71.7|74.29|71.89|74.29|71.89|74.1|71.7|0
1620193800000|2021-05-05 05:50:00|74.19|71.79|74.38|71.98|74.58|72.18|74.19|71.79|0
1620194100000|2021-05-05 05:55:00|74.29|71.89|75.07|72.67|75.16|72.76|74.29|71.89|0
1620194400000|2021-05-05 06:00:00|75.16|72.76|75.65|73.25|76.05|73.65|75.16|72.76|0
1620194700000|2021-05-05 06:05:00|75.75|73.35|75.45|73.05|75.95|73.55|75.36|72.96|0
1620195000000|2021-05-05 06:10:00|75.4|73|74.96|72.56|75.65|73.25|74.96|72.56|0
1620195300000|2021-05-05 06:15:00|74.86|72.46|74.37|71.97|74.96|72.56|74.37|71.97|0
1620195600000|2021-05-05 06:20:00|74.27|71.87|74.56|72.16|74.56|72.16|74.18|71.78|0
1620195900000|2021-05-05 06:25:00|74.61|72.21|73.98|71.58|74.81|72.41|73.98|71.58|0
1620196200000|2021-05-05 06:30:00|73.88|71.48|74.56|72.16|74.66|72.26|73.59|71.19|0
1620196500000|2021-05-05 06:35:00|74.46|72.06|74.56|72.16|74.65|72.25|74.27|71.87|0
1620196800000|2021-05-05 06:40:00|74.65|72.25|74.75|72.35|74.95|72.55|74.31|71.91|0
1620197100000|2021-05-05 06:45:00|74.85|72.45|74.36|71.96|75.14|72.74|74.06|71.66|0
1620197400000|2021-05-05 06:50:00|74.26|71.86|74.55|72.15|74.65|72.25|74.26|71.86|0
1620197700000|2021-05-05 06:55:00|74.45|72.05|74.11|71.71|74.84|72.44|73.67|71.27|0
1620198000000|2021-05-05 07:00:00|74.3|71.9|74.15|71.75|74.94|72.54|74.06|71.66|0
1620198300000|2021-05-05 07:05:00|74.25|72.25|74.54|72.54|74.63|72.63|73.47|71.47|0
1620198600000|2021-05-05 07:10:00|74.63|72.63|74.57|72.57|77.67|75.67|74.44|72.44|0
1620198900000|2021-05-05 07:15:00|74.52|72.52|73.93|71.93|74.91|72.91|73.74|71.74|0
1620199200000|2021-05-05 07:20:00|73.84|71.84|75.01|73.01|75.11|73.11|73.74|71.74|0
1620199500000|2021-05-05 07:25:00|74.91|72.91|74.91|72.91|75.4|73.4|74.61|72.61|0
1620199800000|2021-05-05 07:30:00|75.01|73.01|75.79|73.79|75.99|73.99|75.01|73.01|0
1620200100000|2021-05-05 07:35:00|75.89|73.89|75.99|73.99|76.09|74.09|75.49|73.49|0
1620200400000|2021-05-05 07:40:00|76.04|74.04|75.79|73.79|76.19|74.19|75.79|73.79|0
1620200700000|2021-05-05 07:45:00|75.89|73.89|75.93|73.93|76.08|74.08|75.59|73.59|0
1620201000000|2021-05-05 07:50:00|75.98|73.98|76.48|74.48|76.78|74.78|75.98|73.98|0
1620201300000|2021-05-05 07:55:00|76.38|74.38|75.88|73.88|76.68|74.68|75.78|73.78|0
1620201600000|2021-05-05 08:00:00|75.98|73.98|75.28|73.28|76.48|74.48|75.19|73.19|0
1620201900000|2021-05-05 08:05:00|75.19|73.19|75.28|73.28|75.58|73.58|75.09|73.09|0
1620202200000|2021-05-05 08:10:00|75.38|73.38|75.48|73.48|76.07|74.07|75.38|73.38|0
1620202500000|2021-05-05 08:15:00|75.58|73.58|75.97|73.97|76.17|74.17|75.58|73.58|0
1620202800000|2021-05-05 08:20:00|76.07|74.07|76.46|74.46|76.57|74.57|76.07|74.07|0
1620203100000|2021-05-05 08:25:00|76.56|74.56|77.36|75.36|77.46|75.46|76.56|74.56|0
1620203400000|2021-05-05 08:30:00|77.26|75.26|77.76|75.76|77.87|75.87|77.26|75.26|0
1620203700000|2021-05-05 08:35:00|77.71|75.71|78.3|76.3|78.4|76.4|77.36|75.36|0
1620204000000|2021-05-05 08:40:00|78.25|76.25|75.96|73.96|78.25|76.25|75.87|73.87|0
1620204300000|2021-05-05 08:45:00|76.06|74.06|76.46|74.46|76.56|74.56|76.06|74.06|0
1620204600000|2021-05-05 08:50:00|76.51|74.51|76.26|74.26|76.66|74.66|76.16|74.16|0
1620204900000|2021-05-05 08:55:00|76.36|74.36|76.06|74.06|76.56|74.56|76.06|74.06|0
1620205200000|2021-05-05 09:00:00|76|74|76.45|74.45|76.45|74.45|76|74|0
1620205500000|2021-05-05 09:05:00|76.4|74.4|76.55|74.55|76.65|74.65|76.25|74.25|0
1620205800000|2021-05-05 09:10:00|76.6|74.6|76.55|74.55|76.65|74.65|76.25|74.25|0
1620206100000|2021-05-05 09:15:00|76.65|74.65|77.05|75.05|77.25|75.25|76.65|74.65|0
1620206400000|2021-05-05 09:20:00|77.1|75.1|77.35|75.35|77.35|75.35|77.05|75.05|0
1620206700000|2021-05-05 09:25:00|77.45|75.45|76.54|74.54|77.45|75.45|76.44|74.44|0
1620207000000|2021-05-05 09:30:00|76.74|74.74|77.04|75.04|77.04|75.04|76.64|74.64|0
1620207300000|2021-05-05 09:35:00|76.94|74.94|76.84|74.84|77.34|75.34|76.84|74.84|0
1620207600000|2021-05-05 09:40:00|76.94|74.94|76.33|74.33|76.94|74.94|76.13|74.13|0
1620207900000|2021-05-05 09:45:00|76.38|74.38|76.23|74.23|76.53|74.53|76.23|74.23|0
1620208200000|2021-05-05 09:50:00|76.33|74.33|76.53|74.53|76.53|74.53|76.33|74.33|0
1620208500000|2021-05-05 09:55:00|76.63|74.63|76.43|74.43|76.83|74.83|76.33|74.33|0
1620208800000|2021-05-05 10:00:00|76.33|74.33|76.22|74.22|76.72|74.72|76.22|74.22|0
1620209100000|2021-05-05 10:05:00|76.12|74.12|76.22|74.22|76.62|74.62|76.12|74.12|0
1620209400000|2021-05-05 10:10:00|76.12|74.12|76.22|74.22|76.22|74.22|76.02|74.02|0
1620209700000|2021-05-05 10:15:00|76.32|74.32|76.41|74.41|76.42|74.42|76.12|74.12|0
1620210000000|2021-05-05 10:20:00|76.51|74.51|77.11|75.11|77.12|75.12|76.51|74.51|0
1620210300000|2021-05-05 10:25:00|77.06|75.06|76.91|74.91|77.11|75.11|76.71|74.71|0
1620210600000|2021-05-05 10:30:00|77.01|75.01|77.21|75.21|77.31|75.31|76.91|74.91|0
1620210900000|2021-05-05 10:35:00|77.31|75.31|77.41|75.41|77.82|75.82|77.11|75.11|0
1620211200000|2021-05-05 10:40:00|77.51|75.51|76.4|74.4|77.51|75.51|76.4|74.4|0
1620211500000|2021-05-05 10:45:00|76.45|74.45|76.6|74.6|76.7|74.7|76.4|74.4|0
1620211800000|2021-05-05 10:50:00|76.7|74.7|76.7|74.7|76.8|74.8|76.3|74.3|0
1620212100000|2021-05-05 10:55:00|76.8|74.8|76.39|74.39|76.9|74.9|76.29|74.29|0
1620212400000|2021-05-05 11:00:00|76.49|74.49|75.99|73.99|76.59|74.59|75.89|73.89|0
1620212700000|2021-05-05 11:05:00|76.09|74.09|75.49|73.49|76.09|74.09|75.2|73.2|0
1620213000000|2021-05-05 11:10:00|75.39|73.39|75.39|73.39|75.49|73.49|75.29|73.29|0
1620213300000|2021-05-05 11:15:00|75.29|73.29|75.29|73.29|75.39|73.39|75.19|73.19|0
1620213600000|2021-05-05 11:20:00|75.19|73.19|75.39|73.39|75.39|73.39|74.99|72.99|0
1620213900000|2021-05-05 11:25:00|75.43|73.43|76.48|74.48|76.48|74.48|75.39|73.39|0
1620214200000|2021-05-05 11:30:00|76.38|74.38|76.88|74.88|76.88|74.88|76.18|74.18|0
1620214500000|2021-05-05 11:35:00|76.78|74.78|76.77|74.77|76.88|74.88|76.58|74.58|0
1620214800000|2021-05-05 11:40:00|76.67|74.67|76.47|74.47|77.12|75.12|76.47|74.47|0
1620215100000|2021-05-05 11:45:00|76.52|74.52|76.07|74.07|76.67|74.67|76.07|74.07|0
1620215400000|2021-05-05 11:50:00|76.12|74.12|76.47|74.47|76.67|74.67|76.12|74.12|0
1620215700000|2021-05-05 11:55:00|76.57|74.57|76.56|74.56|76.87|74.87|76.46|74.46|0
1620216000000|2021-05-05 12:00:00|76.66|74.66|76.86|74.86|76.86|74.86|76.56|74.56|0
1620216300000|2021-05-05 12:05:00|77.01|75.01|77.46|75.46|77.67|75.67|76.96|74.96|0
1620216600000|2021-05-05 12:10:00|77.51|75.51|77.36|75.36|77.67|75.67|77.36|75.36|0
1620216900000|2021-05-05 12:15:00|77.41|75.41|77.46|75.46|78.37|76.37|77.36|75.36|0
1620217200000|2021-05-05 12:20:00|77.56|75.56|77.36|75.36|77.76|75.76|76.95|74.95|0
1620217500000|2021-05-05 12:25:00|77.46|75.46|77.05|75.05|77.56|75.56|76.85|74.85|0
1620217800000|2021-05-05 12:30:00|76.95|74.95|76.05|74.05|77.05|75.05|75.95|73.95|0
1620218100000|2021-05-05 12:35:00|75.95|73.95|76.44|74.44|76.79|74.79|75.85|73.85|0
1620218400000|2021-05-05 12:40:00|76.49|74.49|76.74|74.74|76.84|74.84|76.49|74.49|0
1620218700000|2021-05-05 12:45:00|76.94|74.94|76.94|74.94|77.04|75.04|76.34|74.34|0
1620219000000|2021-05-05 12:50:00|77.04|75.04|77.24|75.24|77.34|75.34|76.74|74.74|0
1620219300000|2021-05-05 12:55:00|77.34|75.34|77.04|75.04|77.34|75.34|76.94|74.94|0
1620219600000|2021-05-05 13:00:00|77.14|75.14|77.33|75.33|77.33|75.33|76.58|74.58|0
1620219900000|2021-05-05 13:05:00|77.23|75.23|78.24|76.24|78.45|76.45|77.23|75.23|0
1620220200000|2021-05-05 13:10:00|78.14|76.14|78.24|76.24|78.65|76.65|78.14|76.14|0
1620220500000|2021-05-05 13:15:00|78.29|76.29|78.04|76.04|78.29|76.29|77.83|75.83|0
1620220800000|2021-05-05 13:20:00|77.93|75.93|77.83|75.83|78.14|76.14|77.73|75.73|0
1620221100000|2021-05-05 13:25:00|77.93|75.93|78.23|76.23|78.54|76.54|77.73|75.73|0
1620221400000|2021-05-05 13:30:00|77.83|75.83|76.22|74.22|78.33|76.33|76.22|74.22|0
1620221700000|2021-05-05 13:35:00|76.12|74.12|74.72|72.72|76.12|74.12|73.84|71.84|0
1620222000000|2021-05-05 13:40:00|74.92|72.92|75.41|73.41|75.81|73.81|74.53|72.53|0
1620222300000|2021-05-05 13:45:00|75.71|73.71|75.71|73.71|76.81|74.81|75.31|73.31|0
1620222600000|2021-05-05 13:50:00|75.81|73.81|75.21|73.21|76.61|74.61|74.82|72.82|0
1620222900000|2021-05-05 13:55:00|75.31|73.31|74.76|72.76|75.71|73.71|74.52|72.52|0
1620223200000|2021-05-05 14:00:00|74.86|72.86|70.84|68.84|75.11|73.11|69.89|67.89|0
1620223500000|2021-05-05 14:05:00|70.74|68.74|71.12|69.12|71.5|69.5|69.99|67.99|0
1620223800000|2021-05-05 14:10:00|71.03|69.03|71.69|69.69|72.18|70.18|70.17|68.17|0
1620224100000|2021-05-05 14:15:00|71.6|69.6|71.12|69.12|71.79|69.79|70.64|68.64|0
1620224400000|2021-05-05 14:20:00|71.02|69.02|69.6|67.6|71.31|69.31|68.57|66.57|0
1620224700000|2021-05-05 14:25:00|69.88|67.88|72.22|70.22|72.51|70.51|68.15|66.15|0
1620225000000|2021-05-05 14:30:00|72.13|70.13|72.9|70.9|73.09|71.09|72.03|70.03|0
1620225300000|2021-05-05 14:35:00|72.99|70.99|72.99|70.99|73.48|71.48|72.51|70.51|0
1620225600000|2021-05-05 14:40:00|73.09|71.09|72.8|70.8|74.35|72.35|72.61|70.61|0
1620225900000|2021-05-05 14:45:00|72.9|70.9|72.7|70.7|73.19|71.19|72.6|70.6|0
1620226200000|2021-05-05 14:50:00|72.89|70.89|73.09|71.09|73.48|71.48|72.8|70.8|0
1620226500000|2021-05-05 14:55:00|73.18|71.18|73.38|71.38|73.67|71.67|72.89|70.89|0
1620226800000|2021-05-05 15:00:00|73.18|71.18|73.57|71.57|73.87|71.87|72.4|70.4|0
1620227100000|2021-05-05 15:05:00|73.67|71.67|73.96|71.96|74.26|72.26|73.47|71.47|0
1620227400000|2021-05-05 15:10:00|74.06|72.06|74.25|72.25|74.65|72.65|73.76|71.76|0
1620227700000|2021-05-05 15:15:00|74.16|72.16|74.65|72.65|74.85|72.85|74.16|72.16|0
1620228000000|2021-05-05 15:20:00|74.6|72.6|74.55|72.55|75.44|73.44|74.35|72.35|0
1620228300000|2021-05-05 15:25:00|74.45|72.45|74.74|72.74|74.94|72.94|73.66|71.66|0
1620228600000|2021-05-05 15:30:00|74.64|72.64|75.8|73.8|77.05|75.05|74.34|72.34|0
1620228900000|2021-05-05 15:35:00|75.9|73.9|76|74|76.1|74.1|75.5|73.5|0
1620229200000|2021-05-05 15:40:00|76.1|74.1|76.55|74.55|76.85|74.85|75.09|73.09|0
1620229500000|2021-05-05 15:45:00|76.65|74.65|76.85|74.85|76.85|74.85|76.34|74.34|0
1620229800000|2021-05-05 15:50:00|76.75|74.75|77.05|75.05|77.45|75.45|76.54|74.54|0
1620230100000|2021-05-05 15:55:00|77.15|75.15|76.99|74.99|78.43|76.43|76.89|74.89|0
1620230400000|2021-05-05 16:00:00|77.09|75.09|76.89|74.89|77.19|75.19|76.68|74.68|0
1620230700000|2021-05-05 16:05:00|76.99|74.99|76.88|74.88|76.99|74.99|76.68|74.68|0
1620231000000|2021-05-05 16:10:00|76.78|74.78|75.77|73.77|76.78|74.78|75.77|73.77|0
1620231300000|2021-05-05 16:15:00|75.97|73.97|76.07|74.07|76.37|74.37|75.87|73.87|0
1620231600000|2021-05-05 16:20:00|76.17|74.17|75.56|73.56|76.37|74.37|75.56|73.56|0
1620231900000|2021-05-05 16:25:00|75.66|73.66|75.56|73.56|75.97|73.97|75.36|73.36|0
1620232200000|2021-05-05 16:30:00|75.66|73.66|75.16|73.16|75.96|73.96|75.06|73.06|0
1620232500000|2021-05-05 16:35:00|75.06|73.06|74.56|72.56|75.26|73.26|74.56|72.56|0
1620232800000|2021-05-05 16:40:00|74.66|72.66|74.16|72.16|74.66|72.66|73.86|71.86|0
1620233100000|2021-05-05 16:45:00|74.26|72.26|74.65|72.65|74.95|72.95|74.16|72.16|0
1620233400000|2021-05-05 16:50:00|74.55|72.55|74.55|72.55|74.65|72.65|74.05|72.05|0
1620233700000|2021-05-05 16:55:00|74.45|72.45|73.26|71.26|74.55|72.55|73.06|71.06|0
1620234000000|2021-05-05 17:00:00|73.06|71.06|72.99|70.99|73.85|71.85|72.08|70.08|0
1620234300000|2021-05-05 17:05:00|73.09|71.09|73.77|71.77|73.97|71.97|72.99|70.99|0
1620234600000|2021-05-05 17:10:00|73.72|71.72|73.62|71.62|74.06|72.06|73.38|71.38|0
1620234900000|2021-05-05 17:15:00|73.57|71.57|74.26|72.26|74.36|72.36|73.47|71.47|0
1620235200000|2021-05-05 17:20:00|74.16|72.16|74.26|72.26|74.46|72.46|73.96|71.96|0
1620235500000|2021-05-05 17:25:00|74.16|72.16|74.55|72.55|74.65|72.65|73.96|71.96|0
1620235800000|2021-05-05 17:30:00|74.65|72.65|75.04|73.04|75.25|73.25|74.45|72.45|0
1620236100000|2021-05-05 17:35:00|74.85|72.85|75.04|73.04|75.44|73.44|74.55|72.55|0
1620236400000|2021-05-05 17:40:00|75.14|73.14|74.94|72.94|75.34|73.34|74.84|72.84|0
1620236700000|2021-05-05 17:45:00|74.84|72.84|75.24|73.24|75.34|73.34|74.84|72.84|0
1620237000000|2021-05-05 17:50:00|75.28|73.28|75.63|73.63|75.83|73.83|75.23|73.23|0
1620237300000|2021-05-05 17:55:00|75.53|73.53|74.93|72.93|75.53|73.53|74.24|72.24|0
1620237600000|2021-05-05 18:00:00|75.13|73.13|74.14|72.14|75.23|73.23|74.04|72.04|0
1620237900000|2021-05-05 18:05:00|73.94|71.94|73.35|71.35|74.33|72.33|73.25|71.25|0
1620238200000|2021-05-05 18:10:00|73.25|71.25|75.12|73.12|75.12|73.12|73.25|71.25|0
1620238500000|2021-05-05 18:15:00|75.02|73.02|75.12|73.12|75.62|73.62|74.23|72.23|0
1620238800000|2021-05-05 18:20:00|75.07|73.07|74.82|72.82|75.12|73.12|74.72|72.72|0
1620239100000|2021-05-05 18:25:00|74.72|72.72|75.42|73.42|75.72|73.72|74.22|72.22|0
1620239400000|2021-05-05 18:30:00|75.32|73.32|75.41|73.41|75.61|73.61|75.02|73.02|0
1620239700000|2021-05-05 18:35:00|75.31|73.31|74.81|72.81|75.31|73.31|74.81|72.81|0
1620240000000|2021-05-05 18:40:00|74.91|72.91|74.51|72.51|75.31|73.31|74.51|72.51|0
1620240300000|2021-05-05 18:45:00|74.61|72.61|76.01|74.01|76.21|74.21|74.51|72.51|0
1620240600000|2021-05-05 18:50:00|76.11|74.11|75.1|73.1|76.11|74.11|74.95|72.95|0
1620240900000|2021-05-05 18:55:00|75.2|73.2|74.21|72.21|75.5|73.5|74.01|72.01|0
1620241200000|2021-05-05 19:00:00|74.11|72.11|73.03|71.03|74.6|72.6|71.96|69.96|0
1620241500000|2021-05-05 19:05:00|72.73|70.73|72.42|70.42|74.11|72.11|70.88|68.88|0
1620241800000|2021-05-05 19:10:00|72.52|70.52|72.32|70.32|73.2|71.2|71.93|69.93|0
1620242100000|2021-05-05 19:15:00|72.22|70.22|71.55|69.55|72.22|70.22|70.97|68.97|0
1620242400000|2021-05-05 19:20:00|71.45|69.45|70.13|68.13|71.55|69.55|68.54|66.54|0
1620242700000|2021-05-05 19:25:00|70.03|68.03|70.88|68.88|71.07|69.07|69.09|67.09|0
1620243000000|2021-05-05 19:30:00|70.6|68.6|71.45|69.45|71.64|69.64|69.84|67.84|0
1620243300000|2021-05-05 19:35:00|71.55|69.55|71.03|69.03|71.74|69.74|70.24|68.24|0
1620243600000|2021-05-05 19:40:00|70.98|68.98|71.32|69.32|71.71|69.71|70.36|68.36|0
1620243900000|2021-05-05 19:45:00|71.51|69.51|70.46|68.46|72.09|70.09|70.46|68.46|0
1620244200000|2021-05-05 19:50:00|69.89|67.89|70.55|68.55|70.93|68.93|68.85|66.85|0
1620244500000|2021-05-05 19:55:00|70.45|68.45|70.07|68.07|70.55|68.55|69.27|67.27|0
1620244800000|2021-05-05 20:00:00|70.36|68.36|69.78|67.78|70.36|68.36|68.75|66.75|0
1620245100000|2021-05-05 20:05:00|69.69|67.69|70.73|68.73|71.12|69.12|69.69|67.69|0
1620245400000|2021-05-05 20:10:00|70.83|68.83|70.58|68.58|71.11|69.11|70.25|68.25|0
1620245700000|2021-05-05 20:15:00|70.8|68.4|70.85|68.45|70.88|68.48|70.69|68.29|0
1620246000000|2021-05-05 20:20:00|70.88|68.48|70.85|68.45|70.93|68.53|70.73|68.33|0
1620246300000|2021-05-05 20:25:00|70.84|68.44|70.93|68.53|70.99|68.59|70.84|68.44|0
1620246600000|2021-05-05 20:30:00|70.78|68.38|70.01|67.61|70.87|68.47|70.01|67.61|0
1620246900000|2021-05-05 20:35:00|70.11|67.71|69.92|67.52|70.49|68.09|69.82|67.42|0
1620247200000|2021-05-05 20:40:00|69.82|67.42|70.2|67.8|70.29|67.89|69.82|67.42|0
1620247500000|2021-05-05 20:45:00|70.1|67.7|70.2|67.8|70.2|67.8|69.91|67.51|0
1620247800000|2021-05-05 20:50:00|70.1|67.7|69.63|67.23|70.2|67.8|69.63|67.23|0
1620248100000|2021-05-05 20:55:00|69.81|67.41|69.53|67.13|69.91|67.51|69.34|66.94|0
1620248400000|2021-05-05 21:00:00|69.58|67.18|69.12|66.72|69.68|67.28|69.12|66.72|0
1620248700000|2021-05-05 21:05:00|69.16|66.76|69.12|66.72|69.21|66.81|69.01|66.61|0
1620249000000|2021-05-05 21:10:00|68.96|66.56|69.04|66.64|69.09|66.69|68.82|66.42|0
1620249300000|2021-05-05 21:15:00|68.78|66.38|69.24|66.84|69.24|66.84|68.78|66.38|0
1620249600000|2021-05-05 21:20:00|69.16|66.76|69.21|66.81|69.21|66.81|69.13|66.73|0
1620249900000|2021-05-05 21:25:00|69.2|66.8|69.35|66.95|69.35|66.95|69.16|66.76|0
1620250200000|2021-05-05 21:30:00|69.32|66.92|69.4|67|69.54|67.14|69.32|66.92|0
1620250500000|2021-05-05 21:35:00|69.54|67.14|69.41|67.01|69.54|67.14|69.29|66.89|0
1620250800000|2021-05-05 21:40:00|69.38|66.98|69.37|66.97|69.38|66.98|69.35|66.95|0
1620251100000|2021-05-05 21:45:00|69.35|66.95|69.38|66.98|69.38|66.98|69.31|66.91|0
1620251400000|2021-05-05 21:50:00|69.39|66.99|69.44|67.04|69.53|67.13|69.36|66.96|0
1620251700000|2021-05-05 21:55:00|69.46|67.06|69.49|67.09|69.58|67.18|69.3|66.9|0
1620252000000|2021-05-05 22:00:00|69.69|67.29|70.02|67.62|70.5|68.1|69.69|67.29|0
1620252300000|2021-05-05 22:05:00|70.11|67.71|69.35|66.95|70.4|68|69.17|66.77|0
1620252600000|2021-05-05 22:10:00|69.17|66.77|69.63|67.23|69.63|67.23|68.98|66.58|0
1620252900000|2021-05-05 22:15:00|69.59|67.19|69.16|66.76|69.59|67.19|69.07|66.67|0
1620253200000|2021-05-05 22:20:00|69.07|66.67|68.97|66.57|69.16|66.76|68.41|66.01|0
1620253500000|2021-05-05 22:25:00|68.88|66.48|69.06|66.66|69.06|66.66|68.78|66.38|0
1620253800000|2021-05-05 22:30:00|69.25|66.85|69.06|66.66|69.77|67.37|69.06|66.66|0
1620254100000|2021-05-05 22:35:00|69.1|66.7|68.96|66.56|69.15|66.75|68.68|66.28|0
1620254400000|2021-05-05 22:40:00|68.87|66.47|68.59|66.19|68.87|66.47|68.49|66.09|0
1620254700000|2021-05-05 22:45:00|68.68|66.28|68.68|66.28|68.68|66.28|68.58|66.18|0
1620255000000|2021-05-05 22:50:00|68.58|66.18|68.67|66.27|68.86|66.46|68.49|66.09|0
1620255300000|2021-05-05 22:55:00|68.58|66.18|68.58|66.18|69.14|66.74|68.58|66.18|0
1620255600000|2021-05-05 23:00:00|68.67|66.27|68.76|66.36|68.86|66.46|68.58|66.18|0
1620255900000|2021-05-05 23:05:00|68.67|66.27|69.65|67.25|69.7|67.3|68.58|66.18|0
1620256200000|2021-05-05 23:10:00|69.61|67.21|69.51|67.11|69.98|67.58|69.23|66.83|0
1620256500000|2021-05-05 23:15:00|69.6|67.2|69.32|66.92|69.6|67.2|69.32|66.92|0
1620256800000|2021-05-05 23:20:00|69.41|67.01|68.94|66.54|69.41|67.01|68.94|66.54|0
1620257100000|2021-05-05 23:25:00|69.03|66.63|69.41|67.01|69.5|67.1|69.03|66.63|0
1620257400000|2021-05-05 23:30:00|69.5|67.1|68.84|66.44|69.5|67.1|68.66|66.26|0
1620257700000|2021-05-05 23:35:00|68.75|66.35|68.84|66.44|69.03|66.63|68.75|66.35|0
1620258000000|2021-05-05 23:40:00|68.93|66.53|69.21|66.81|69.4|67|68.93|66.53|0
1620258300000|2021-05-05 23:45:00|69.31|66.91|69.3|66.9|69.5|67.1|69.02|66.62|0
1620258600000|2021-05-05 23:50:00|69.4|67|70.44|68.04|70.63|68.23|69.4|67|0
1620258900000|2021-05-05 23:55:00|70.48|68.08|70.53|68.13|70.63|68.23|70.15|67.75|0
1620259200000|2021-05-06 00:00:00|70.34|67.94|70.81|68.41|71.01|68.61|70.25|67.85|0
1620259500000|2021-05-06 00:05:00|70.91|68.51|70.05|67.65|70.91|68.51|69.86|67.46|0
1620259800000|2021-05-06 00:10:00|69.96|67.56|70.05|67.65|70.48|68.08|69.86|67.46|0
1620260100000|2021-05-06 00:15:00|70|67.6|70.24|67.84|70.43|68.03|70|67.6|0
1620260400000|2021-05-06 00:20:00|70.14|67.74|70.14|67.74|70.33|67.93|69.95|67.55|0
1620260700000|2021-05-06 00:25:00|70.18|67.78|70.23|67.83|70.33|67.93|70.04|67.64|0
1620261000000|2021-05-06 00:30:00|70.13|67.73|70.23|67.83|70.51|68.11|70.13|67.73|0
1620261300000|2021-05-06 00:35:00|70.27|67.87|70.7|68.3|70.7|68.3|70.04|67.64|0
1620261600000|2021-05-06 00:40:00|70.61|68.21|71.08|68.68|71.18|68.78|70.51|68.11|0
1620261900000|2021-05-06 00:45:00|70.99|68.59|71.75|69.35|71.85|69.45|70.99|68.59|0
1620262200000|2021-05-06 00:50:00|71.8|69.4|71.56|69.16|71.94|69.54|71.46|69.06|0
1620262500000|2021-05-06 00:55:00|71.46|69.06|71.27|68.87|71.65|69.25|71.17|68.77|0
1620262800000|2021-05-06 01:00:00|71.22|68.82|71.36|68.96|71.46|69.06|71.17|68.77|0
1620263100000|2021-05-06 01:05:00|71.41|69.01|71.65|69.25|71.94|69.54|71.41|69.01|0
1620263400000|2021-05-06 01:10:00|71.74|69.34|71.55|69.15|71.84|69.44|71.45|69.05|0
1620263700000|2021-05-06 01:15:00|71.59|69.19|72.12|69.72|72.22|69.82|71.45|69.05|0
1620264000000|2021-05-06 01:20:00|72.22|69.82|72.61|70.21|72.61|70.21|72.07|69.67|0
1620264300000|2021-05-06 01:25:00|72.7|70.3|72.89|70.49|73.19|70.79|72.61|70.21|0
1620264600000|2021-05-06 01:30:00|72.8|70.4|72.12|69.72|72.8|70.4|72.02|69.62|0
1620264900000|2021-05-06 01:35:00|72.21|69.81|72.4|70|72.6|70.2|72.21|69.81|0
1620265200000|2021-05-06 01:40:00|72.45|70.05|72.21|69.81|72.5|70.1|72.01|69.61|0
1620265500000|2021-05-06 01:45:00|72.16|69.76|72.59|70.19|72.59|70.19|72.11|69.71|0
1620265800000|2021-05-06 01:50:00|72.5|70.1|72.49|70.09|72.69|70.29|72.4|70|0
1620266100000|2021-05-06 01:55:00|72.59|70.19|72.68|70.28|72.69|70.29|72.34|69.94|0
1620266400000|2021-05-06 02:00:00|72.78|70.38|72.29|69.89|72.88|70.48|72.2|69.8|0
1620266700000|2021-05-06 02:05:00|72.39|69.99|71.81|69.41|72.39|69.99|71.62|69.22|0
1620267000000|2021-05-06 02:10:00|71.71|69.31|71.81|69.41|72|69.6|71.71|69.31|0
1620267300000|2021-05-06 02:15:00|71.71|69.31|71.32|68.92|71.71|69.31|71.13|68.73|0
1620267600000|2021-05-06 02:20:00|71.42|69.02|70.65|68.25|71.42|69.02|70.55|68.15|0
1620267900000|2021-05-06 02:25:00|70.69|68.29|71.03|68.63|71.13|68.73|70.69|68.29|0
1620268200000|2021-05-06 02:30:00|70.98|68.58|71.03|68.63|71.32|68.92|70.98|68.58|0
1620268500000|2021-05-06 02:35:00|71.12|68.72|70.83|68.43|71.31|68.91|70.74|68.34|0
1620268800000|2021-05-06 02:40:00|70.74|68.34|69.97|67.57|70.83|68.43|69.88|67.48|0
1620269100000|2021-05-06 02:45:00|70.02|67.62|69.03|66.63|70.07|67.67|68.84|66.44|0
1620269400000|2021-05-06 02:50:00|68.93|66.53|68.18|65.78|68.93|66.53|67.35|64.95|0
1620269700000|2021-05-06 02:55:00|68.13|65.73|68.55|66.15|68.6|66.2|67.9|65.5|0
1620270000000|2021-05-06 03:00:00|68.46|66.06|68.18|65.78|68.65|66.25|68.18|65.78|0
1620270300000|2021-05-06 03:05:00|68.08|65.68|68.92|66.52|68.92|66.52|68.08|65.68|0
1620270600000|2021-05-06 03:10:00|68.87|66.47|69.2|66.8|69.2|66.8|68.83|66.43|0
1620270900000|2021-05-06 03:15:00|69.15|66.75|68.92|66.52|69.2|66.8|68.64|66.24|0
1620271200000|2021-05-06 03:20:00|69.01|66.61|68.54|66.14|69.01|66.61|67.93|65.53|0
1620271500000|2021-05-06 03:25:00|68.59|66.19|68.54|66.14|68.91|66.51|68.44|66.04|0
1620271800000|2021-05-06 03:30:00|68.63|66.23|68.91|66.51|69|66.6|68.44|66.04|0
1620272100000|2021-05-06 03:35:00|68.82|66.42|69|66.6|69|66.6|68.72|66.32|0
1620272400000|2021-05-06 03:40:00|68.91|66.51|69|66.6|69.09|66.69|68.63|66.23|0
1620272700000|2021-05-06 03:45:00|68.91|66.51|68.72|66.32|69.19|66.79|68.62|66.22|0
1620273000000|2021-05-06 03:50:00|68.67|66.27|68.9|66.5|68.99|66.59|68.57|66.17|0
1620273300000|2021-05-06 03:55:00|68.81|66.41|68.9|66.5|68.99|66.59|68.62|66.22|0
1620273600000|2021-05-06 04:00:00|68.99|66.59|68.71|66.31|69.27|66.87|68.61|66.21|0
1620273900000|2021-05-06 04:05:00|68.61|66.21|68.47|66.07|68.9|66.5|68.38|65.98|0
1620274200000|2021-05-06 04:10:00|68.52|66.12|68.24|65.84|68.7|66.3|68.24|65.84|0
1620274500000|2021-05-06 04:15:00|68.33|65.93|68.61|66.21|68.7|66.3|68.14|65.74|0
1620274800000|2021-05-06 04:20:00|68.7|66.3|68.32|65.92|68.7|66.3|68.14|65.74|0
1620275100000|2021-05-06 04:25:00|68.37|65.97|68.79|66.39|68.88|66.48|68.32|65.92|0
1620275400000|2021-05-06 04:30:00|68.7|66.3|69.07|66.67|69.07|66.67|68.7|66.3|0
1620275700000|2021-05-06 04:35:00|68.97|66.57|68.97|66.57|69.07|66.67|68.88|66.48|0
1620276000000|2021-05-06 04:40:00|69.07|66.67|69.16|66.76|69.35|66.95|69.06|66.66|0
1620276300000|2021-05-06 04:45:00|69.25|66.85|68.78|66.38|69.3|66.9|68.78|66.38|0
1620276600000|2021-05-06 04:50:00|68.82|66.42|69.25|66.85|69.34|66.94|68.69|66.29|0
1620276900000|2021-05-06 04:55:00|69.34|66.94|68.87|66.47|69.34|66.94|68.87|66.47|0
1620277200000|2021-05-06 05:00:00|68.96|66.56|69.81|67.41|69.81|67.41|68.87|66.47|0
1620277500000|2021-05-06 05:05:00|69.71|67.31|69.9|67.5|70.38|67.98|69.71|67.31|0
1620277800000|2021-05-06 05:10:00|70|67.6|69.8|67.4|70|67.6|69.52|67.12|0
1620278100000|2021-05-06 05:15:00|69.71|67.31|69.8|67.4|70.09|67.69|69.71|67.31|0
1620278400000|2021-05-06 05:20:00|69.71|67.31|69.65|67.25|69.99|67.59|69.61|67.21|0
1620278700000|2021-05-06 05:25:00|69.7|67.3|70.27|67.87|70.46|68.06|69.65|67.25|0
1620279000000|2021-05-06 05:30:00|70.37|67.97|70.65|68.25|70.75|68.35|70.27|67.87|0
1620279300000|2021-05-06 05:35:00|70.6|68.2|70.93|68.53|70.93|68.53|70.36|67.96|0
1620279600000|2021-05-06 05:40:00|71.03|68.63|70.93|68.53|71.03|68.63|70.84|68.44|0
1620279900000|2021-05-06 05:45:00|70.84|68.44|70.93|68.53|71.22|68.82|70.64|68.24|0
1620280200000|2021-05-06 05:50:00|70.83|68.43|70.64|68.24|71.02|68.62|70.54|68.14|0
1620280500000|2021-05-06 05:55:00|70.54|68.14|71.31|68.91|71.6|69.2|70.54|68.14|0
1620280800000|2021-05-06 06:00:00|71.11|68.71|71.3|68.9|71.3|68.9|70.64|68.24|0
1620281100000|2021-05-06 06:05:00|71.4|69|71.01|68.61|71.5|69.1|70.92|68.52|0
1620281400000|2021-05-06 06:10:00|70.96|68.56|70.82|68.42|71.01|68.61|70.72|68.32|0
1620281700000|2021-05-06 06:15:00|70.87|68.47|70.72|68.32|71.2|68.8|70.72|68.32|0
1620282000000|2021-05-06 06:20:00|70.82|68.42|70.57|68.17|71.01|68.61|70.53|68.13|0
1620282300000|2021-05-06 06:25:00|70.53|68.13|70.72|68.32|70.91|68.51|70.53|68.13|0
1620282600000|2021-05-06 06:30:00|70.76|68.36|70.91|68.51|70.91|68.51|70.62|68.22|0
1620282900000|2021-05-06 06:35:00|70.95|68.55|70.81|68.41|71.19|68.79|70.71|68.31|0
1620283200000|2021-05-06 06:40:00|70.71|68.31|71.57|69.17|71.57|69.17|70.42|68.02|0
1620283500000|2021-05-06 06:45:00|71.52|69.12|72.15|69.75|72.44|70.04|71.38|68.98|0
1620283800000|2021-05-06 06:50:00|72.1|69.7|72.05|69.65|72.15|69.75|71.86|69.46|0
1620284100000|2021-05-06 06:55:00|72.1|69.7|71.95|69.55|72.15|69.75|71.86|69.46|0
1620284400000|2021-05-06 07:00:00|72|69.6|73.09|70.69|73.29|70.89|71.05|68.65|0
1620284700000|2021-05-06 07:05:00|72.99|71.09|73.48|71.48|73.58|71.58|72.7|70.7|0
1620285000000|2021-05-06 07:10:00|73.29|71.29|73.53|71.53|73.58|71.58|73.09|71.09|0
1620285300000|2021-05-06 07:15:00|73.48|71.48|73.52|71.52|74.07|72.07|73.38|71.38|0
1620285600000|2021-05-06 07:20:00|73.48|71.48|73.18|71.18|73.77|71.77|73.08|71.08|0
1620285900000|2021-05-06 07:25:00|73.28|71.28|74.17|72.17|74.76|72.76|73.28|71.28|0
1620286200000|2021-05-06 07:30:00|74.11|72.11|74.79|72.79|76.41|74.41|74.07|72.07|0
1620286500000|2021-05-06 07:35:00|74.69|72.69|74.29|72.29|74.79|72.79|74.19|72.19|0
1620286800000|2021-05-06 07:40:00|74.39|72.39|74.58|72.58|74.88|72.88|74.29|72.29|0
1620287100000|2021-05-06 07:45:00|74.68|72.68|73.99|71.99|74.78|72.78|73.59|71.59|0
1620287400000|2021-05-06 07:50:00|73.89|71.89|73.1|71.1|74.09|72.09|72.81|70.81|0
1620287700000|2021-05-06 07:55:00|73.05|71.05|72.8|70.8|73.2|71.2|72.41|70.41|0
1620288000000|2021-05-06 08:00:00|72.75|70.75|72.46|70.46|73.1|71.1|72.12|70.12|0
1620288300000|2021-05-06 08:05:00|72.51|70.51|73.09|71.09|73.09|71.09|72.26|70.26|0
1620288600000|2021-05-06 08:10:00|73.04|71.04|73.43|71.43|73.48|71.48|72.99|70.99|0
1620288900000|2021-05-06 08:15:00|73.48|71.48|73.18|71.18|73.48|71.48|72.89|70.89|0
1620289200000|2021-05-06 08:20:00|72.99|70.99|73.87|71.87|73.97|71.97|72.79|70.79|0
1620289500000|2021-05-06 08:25:00|73.77|71.77|73.77|71.77|74.07|72.07|73.48|71.48|0
1620289800000|2021-05-06 08:30:00|73.82|71.82|73.37|71.37|73.87|71.87|73.18|71.18|0
1620290100000|2021-05-06 08:35:00|73.42|71.42|72.69|70.69|73.77|71.77|72.59|70.59|0
1620290400000|2021-05-06 08:40:00|72.59|70.59|72|70|72.73|70.73|71.81|69.81|0
1620290700000|2021-05-06 08:45:00|71.9|69.9|71.42|69.42|72|70|70.56|68.56|0
1620291000000|2021-05-06 08:50:00|71.37|69.37|70.93|68.93|71.42|69.42|70.74|68.74|0
1620291300000|2021-05-06 08:55:00|70.84|68.84|71.41|69.41|71.41|69.41|70.55|68.55|0
1620291600000|2021-05-06 09:00:00|71.51|69.51|72.09|70.09|72.09|70.09|71.22|69.22|0
1620291900000|2021-05-06 09:05:00|71.99|69.99|72.87|70.87|72.96|70.96|71.94|69.94|0
1620292200000|2021-05-06 09:10:00|72.77|70.77|71.16|69.16|72.87|70.87|71.12|69.12|0
1620292500000|2021-05-06 09:15:00|71.12|69.12|69.59|67.59|71.45|69.45|69.49|67.49|0
1620292800000|2021-05-06 09:20:00|69.54|67.54|70.54|68.54|70.54|68.54|69.02|67.02|0
1620293100000|2021-05-06 09:25:00|70.44|68.44|70.34|68.34|70.73|68.73|69.96|67.96|0
1620293400000|2021-05-06 09:30:00|70.29|68.29|69.39|67.39|70.29|68.29|69.01|67.01|0
1620293700000|2021-05-06 09:35:00|69.29|67.29|69.39|67.39|69.43|67.43|68.45|66.45|0
1620294000000|2021-05-06 09:40:00|69.48|67.48|69.56|67.56|69.66|67.66|67.19|65.19|0
1620294300000|2021-05-06 09:45:00|69.66|67.66|70.61|68.61|70.7|68.7|69.56|67.56|0
1620294600000|2021-05-06 09:50:00|70.56|68.56|70.41|68.41|70.7|68.7|70.32|68.32|0
1620294900000|2021-05-06 09:55:00|70.51|68.51|70.7|68.7|71.08|69.08|70.41|68.41|0
1620295200000|2021-05-06 10:00:00|70.65|68.65|71.18|69.18|71.27|69.27|70.65|68.65|0
1620295500000|2021-05-06 10:05:00|71.13|69.13|71.34|69.34|71.85|69.85|71.13|69.13|0
1620295800000|2021-05-06 10:10:00|71.29|69.29|71.14|69.14|71.53|69.53|70.85|68.85|0
1620296100000|2021-05-06 10:15:00|71.09|69.09|70.95|68.95|71.14|69.14|70.08|68.08|0
1620296400000|2021-05-06 10:20:00|71.04|69.04|71.72|69.72|72.06|70.06|70.66|68.66|0
1620296700000|2021-05-06 10:25:00|71.82|69.82|71.23|69.23|71.91|69.91|71.14|69.14|0
1620297000000|2021-05-06 10:30:00|71.14|69.14|71.71|69.71|71.91|69.91|71.04|69.04|0
1620297300000|2021-05-06 10:35:00|71.81|69.81|72|70|72.4|70.4|71.71|69.71|0
1620297600000|2021-05-06 10:40:00|72.1|70.1|71.46|69.46|72.39|70.39|71.42|69.42|0
1620297900000|2021-05-06 10:45:00|71.52|69.52|70.84|68.84|71.52|69.52|70.55|68.55|0
1620298200000|2021-05-06 10:50:00|70.64|68.64|70.35|68.35|70.74|68.74|70.16|68.16|0
1620298500000|2021-05-06 10:55:00|70.45|68.45|69.97|67.97|70.74|68.74|69.87|67.87|0
1620298800000|2021-05-06 11:00:00|69.59|67.59|70.35|68.35|71.12|69.12|69.3|67.3|0
1620299100000|2021-05-06 11:05:00|70.25|68.25|70.54|68.54|70.63|68.63|69.96|67.96|0
1620299400000|2021-05-06 11:10:00|70.63|68.63|71.31|69.31|71.31|69.31|70.54|68.54|0
1620299700000|2021-05-06 11:15:00|71.35|69.35|70.53|68.53|71.6|69.6|70.34|68.34|0
1620300000000|2021-05-06 11:20:00|70.44|68.44|70.63|68.63|70.82|68.82|70.24|68.24|0
1620300300000|2021-05-06 11:25:00|70.53|68.53|70.53|68.53|70.72|68.72|69.86|67.86|0
1620300600000|2021-05-06 11:30:00|70.43|68.43|69.95|67.95|70.53|68.53|69.95|67.95|0
1620300900000|2021-05-06 11:35:00|69.76|67.76|69.47|67.47|70.05|68.05|69.38|67.38|0
1620301200000|2021-05-06 11:40:00|69.42|67.42|69.66|67.66|69.95|67.95|69.28|67.28|0
1620301500000|2021-05-06 11:45:00|69.61|67.61|70.33|68.33|70.42|68.42|69.56|67.56|0
1620301800000|2021-05-06 11:50:00|70.37|68.37|70.52|68.52|70.61|68.61|70.32|68.32|0
1620302100000|2021-05-06 11:55:00|70.42|68.42|70.13|68.13|70.61|68.61|69.94|67.94|0
1620302400000|2021-05-06 12:00:00|70.32|68.32|70.41|68.41|70.9|68.9|70.22|68.22|0
1620302700000|2021-05-06 12:05:00|70.32|68.32|69.36|67.36|70.61|68.61|69.08|67.08|0
1620303000000|2021-05-06 12:10:00|69.41|67.41|69.36|67.36|69.55|67.55|68.98|66.98|0
1620303300000|2021-05-06 12:15:00|69.26|67.26|68.17|66.17|69.55|67.55|67.99|65.99|0
1620303600000|2021-05-06 12:20:00|68.13|66.13|68.31|66.31|68.5|66.5|67.66|65.66|0
1620303900000|2021-05-06 12:25:00|68.41|66.41|68.41|66.41|68.64|66.64|68.31|66.31|0
1620304200000|2021-05-06 12:30:00|68.5|66.5|68.4|66.4|68.69|66.69|67.28|65.28|0
1620304500000|2021-05-06 12:35:00|68.5|66.5|68.4|66.4|68.87|66.87|68.12|66.12|0
1620304800000|2021-05-06 12:40:00|68.49|66.49|68.96|66.96|69.06|67.06|68.16|66.16|0
1620305100000|2021-05-06 12:45:00|68.68|66.68|68.96|66.96|69.25|67.25|68.3|66.3|0
1620305400000|2021-05-06 12:50:00|68.87|66.87|69.34|67.34|69.44|67.44|68.87|66.87|0
1620305700000|2021-05-06 12:55:00|69.24|67.24|68.67|66.67|69.53|67.53|68.39|66.39|0
1620306000000|2021-05-06 13:00:00|68.77|66.77|68.67|66.67|69.24|67.24|68.48|66.48|0
1620306300000|2021-05-06 13:05:00|68.72|66.72|69.05|67.05|69.05|67.05|68.53|66.53|0
1620306600000|2021-05-06 13:10:00|68.95|66.95|69.04|67.04|69.14|67.14|68.67|66.67|0
1620306900000|2021-05-06 13:15:00|68.95|66.95|69.8|67.8|69.9|67.9|68.85|66.85|0
1620307200000|2021-05-06 13:20:00|69.71|67.71|69.99|67.99|70.18|68.18|69.61|67.61|0
1620307500000|2021-05-06 13:25:00|70.09|68.09|69.7|67.7|70.18|68.18|69.42|67.42|0
1620307800000|2021-05-06 13:30:00|69.89|67.89|66.6|64.6|69.89|67.89|66.6|64.6|0
1620308100000|2021-05-06 13:35:00|66.42|64.42|72.84|70.84|72.84|70.84|66.42|64.42|0
1620308400000|2021-05-06 13:40:00|72.74|70.74|69.57|67.57|72.74|70.74|69.2|67.2|0
1620308700000|2021-05-06 13:45:00|69.1|67.1|69.1|67.1|70.42|68.42|68.63|66.63|0
1620309000000|2021-05-06 13:50:00|69.19|67.19|69.66|67.66|70.99|68.99|68.72|66.72|0
1620309300000|2021-05-06 13:55:00|69.57|67.57|67.05|65.05|69.57|67.57|67.05|65.05|0
1620309600000|2021-05-06 14:00:00|67.14|65.14|67.5|65.5|67.97|65.97|65.17|63.17|0
1620309900000|2021-05-06 14:05:00|67.32|65.32|65.68|63.68|67.5|65.5|65.68|63.68|0
1620310200000|2021-05-06 14:10:00|65.59|63.59|66.49|64.49|67.73|65.73|65.59|63.59|0
1620310500000|2021-05-06 14:15:00|66.31|64.31|64.82|62.82|66.95|64.95|64.33|62.33|0
1620310800000|2021-05-06 14:20:00|64.69|62.69|66.99|64.99|67.17|65.17|64.42|62.42|0
1620311100000|2021-05-06 14:25:00|67.08|65.08|66.81|64.81|67.81|65.81|66.26|64.26|0
1620311400000|2021-05-06 14:30:00|66.53|64.53|68.22|66.22|68.36|66.36|66.53|64.53|0
1620311700000|2021-05-06 14:35:00|68.27|66.27|67.68|65.68|70.42|68.42|67.63|65.63|0
1620312000000|2021-05-06 14:40:00|67.77|65.77|67.12|65.12|68.52|66.52|66.93|64.93|0
1620312300000|2021-05-06 14:45:00|67.3|65.3|66.84|64.84|68.05|66.05|66.75|64.75|0
1620312600000|2021-05-06 14:50:00|66.75|64.75|67.86|65.86|68.32|66.32|66.75|64.75|0
1620312900000|2021-05-06 14:55:00|67.95|65.95|67.85|65.85|68.42|66.42|66.7|64.7|0
1620313200000|2021-05-06 15:00:00|67.76|65.76|67.48|65.48|68.13|66.13|66.56|64.56|0
1620313500000|2021-05-06 15:05:00|67.57|65.57|65.23|63.23|67.99|65.99|64.82|62.82|0
1620313800000|2021-05-06 15:10:00|65.14|63.14|65.69|63.69|66.05|64.05|64.91|62.91|0
1620314100000|2021-05-06 15:15:00|65.78|63.78|67.7|65.7|67.7|65.7|65.59|63.59|0
1620314400000|2021-05-06 15:20:00|67.61|65.61|70.42|68.42|70.51|68.51|67.33|65.33|0
1620314700000|2021-05-06 15:25:00|70.51|68.51|70.24|68.24|73.27|71.27|67.8|65.8|0
1620315000000|2021-05-06 15:30:00|70.34|68.34|72.76|70.76|72.76|70.76|70.05|68.05|0
1620315300000|2021-05-06 15:35:00|72.67|70.67|72.96|70.96|73.25|71.25|72.37|70.37|0
1620315600000|2021-05-06 15:40:00|73.06|71.06|74.84|72.84|75.44|73.44|73.06|71.06|0
1620315900000|2021-05-06 15:45:00|74.74|72.74|75.24|73.24|75.44|73.44|74.54|72.54|0
1620316200000|2021-05-06 15:50:00|75.34|73.34|73.94|71.94|76.25|74.25|73.94|71.94|0
1620316500000|2021-05-06 15:55:00|73.84|71.84|74.81|72.81|75.41|73.41|73.54|71.54|0
1620316800000|2021-05-06 16:00:00|75.01|73.01|75.21|73.21|75.41|73.41|74.61|72.61|0
1620317100000|2021-05-06 16:05:00|75.31|73.31|74.51|72.51|75.41|73.41|74.31|72.31|0
1620317400000|2021-05-06 16:10:00|74.41|72.41|73.72|71.72|74.71|72.71|73.72|71.72|0
1620317700000|2021-05-06 16:15:00|73.82|71.82|74.71|72.71|75.2|73.2|73.82|71.82|0
1620318000000|2021-05-06 16:20:00|74.51|72.51|75.5|73.5|75.6|73.6|74.51|72.51|0
1620318300000|2021-05-06 16:25:00|75.4|73.4|77.31|75.31|77.41|75.41|75.3|73.3|0
1620318600000|2021-05-06 16:30:00|77.41|75.41|76.6|74.6|77.51|75.51|76.6|74.6|0
1620318900000|2021-05-06 16:35:00|76.7|74.7|75.39|73.39|76.8|74.8|74.89|72.89|0
1620319200000|2021-05-06 16:40:00|75.49|73.49|76.29|74.29|76.39|74.39|75.29|73.29|0
1620319500000|2021-05-06 16:45:00|76.19|74.19|75.39|73.39|76.59|74.59|75.19|73.19|0
1620319800000|2021-05-06 16:50:00|75.59|73.59|75.88|73.88|76.69|74.69|75.59|73.59|0
1620320100000|2021-05-06 16:55:00|75.78|73.78|74.98|72.98|75.98|73.98|74.98|72.98|0
1620320400000|2021-05-06 17:00:00|75.08|73.08|75.78|73.78|76.18|74.18|74.78|72.78|0
1620320700000|2021-05-06 17:05:00|75.68|73.68|75.58|73.58|75.88|73.88|74.48|72.48|0
1620321000000|2021-05-06 17:10:00|75.48|73.48|74.18|72.18|75.68|73.68|74.18|72.18|0
1620321300000|2021-05-06 17:15:00|74.28|72.28|73.49|71.49|74.68|72.68|73.2|71.2|0
1620321600000|2021-05-06 17:20:00|73.59|71.59|73.39|71.39|74.08|72.08|72.9|70.9|0
1620321900000|2021-05-06 17:25:00|73.24|71.24|74.08|72.08|74.47|72.47|73.24|71.24|0
1620322200000|2021-05-06 17:30:00|74.02|72.02|74.37|72.37|74.57|72.57|73.88|71.88|0
1620322500000|2021-05-06 17:35:00|74.47|72.47|74.27|72.27|75.06|73.06|74.07|72.07|0
1620322800000|2021-05-06 17:40:00|74.37|72.37|74.07|72.07|74.76|72.76|73.28|71.28|0
1620323100000|2021-05-06 17:45:00|74.17|72.17|74.07|72.07|74.17|72.17|73.28|71.28|0
1620323400000|2021-05-06 17:50:00|73.97|71.97|72.4|70.4|73.97|71.97|72.4|70.4|0
1620323700000|2021-05-06 17:55:00|72.49|70.49|72.2|70.2|72.88|70.88|72.1|70.1|0
1620324000000|2021-05-06 18:00:00|72.1|70.1|72.59|70.59|72.78|70.78|71.81|69.81|0
1620324300000|2021-05-06 18:05:00|72.49|70.49|73.17|71.17|73.27|71.27|72.2|70.2|0
1620324600000|2021-05-06 18:10:00|73.07|71.07|73.17|71.17|74.25|72.25|70.65|68.65|0
1620324900000|2021-05-06 18:15:00|73.07|71.07|72.97|70.97|73.66|71.66|72.09|70.09|0
1620325200000|2021-05-06 18:20:00|72.87|70.87|73.46|71.46|73.46|71.46|71.51|69.51|0
1620325500000|2021-05-06 18:25:00|73.55|71.55|71.12|69.12|73.85|71.85|70.64|68.64|0
1620325800000|2021-05-06 18:30:00|71.03|69.03|70.93|68.93|71.6|69.6|70.36|68.36|0
1620326100000|2021-05-06 18:35:00|70.83|68.83|73.03|71.03|73.61|71.61|70.26|68.26|0
1620326400000|2021-05-06 18:40:00|73.22|71.22|72.45|70.45|73.8|71.8|72.06|70.06|0
1620326700000|2021-05-06 18:45:00|72.64|70.64|73.29|71.29|73.58|71.58|72.45|70.45|0
1620327000000|2021-05-06 18:50:00|73.34|71.34|73.97|71.97|74.66|72.66|72.8|70.8|0
1620327300000|2021-05-06 18:55:00|74.07|72.07|73.28|71.28|74.85|72.85|73.28|71.28|0
1620327600000|2021-05-06 19:00:00|73.38|71.38|73.77|71.77|74.26|72.26|72.8|70.8|0
1620327900000|2021-05-06 19:05:00|73.67|71.67|74.16|72.16|74.35|72.35|73.28|71.28|0
1620328200000|2021-05-06 19:10:00|74.25|72.25|75.63|73.63|76.33|74.33|73.96|71.96|0
1620328500000|2021-05-06 19:15:00|75.73|73.73|74.34|72.34|75.83|73.83|73.44|71.44|0
1620328800000|2021-05-06 19:20:00|74.25|72.25|74.34|72.34|74.44|72.44|73.65|71.65|0
1620329100000|2021-05-06 19:25:00|74.24|72.24|75.63|73.63|76.33|74.33|74.14|72.14|0
1620329400000|2021-05-06 19:30:00|75.73|73.73|76.13|74.13|76.84|74.84|75.33|73.33|0
1620329700000|2021-05-06 19:35:00|76.23|74.23|78.25|76.25|78.36|76.36|76.03|74.03|0
1620330000000|2021-05-06 19:40:00|78.46|76.46|78.67|76.67|80.62|78.62|78.25|76.25|0
1620330300000|2021-05-06 19:45:00|78.77|76.77|79.8|77.8|79.8|77.8|78.16|76.16|0
1620330600000|2021-05-06 19:50:00|80.32|78.32|82.05|80.05|82.95|80.95|80.22|78.22|0
1620330900000|2021-05-06 19:55:00|82.31|80.31|83.48|81.48|84.34|82.34|81.47|79.47|0
1620331200000|2021-05-06 20:00:00|83.7|81.7|83.75|81.75|85.82|83.82|82.68|80.68|0
1620331500000|2021-05-06 20:05:00|83.64|81.64|83.32|81.32|83.96|81.96|83.21|81.21|0
1620331800000|2021-05-06 20:10:00|83.1|81.1|83.49|81.49|83.49|81.49|82.89|80.89|0
1620332100000|2021-05-06 20:15:00|83.71|81.31|83.64|81.24|83.71|81.31|83.5|81.1|0
1620332400000|2021-05-06 20:20:00|83.62|81.22|83.42|81.02|83.65|81.25|83.42|81.02|0
1620332700000|2021-05-06 20:25:00|83.38|80.98|83.2|80.8|83.43|81.03|83.18|80.78|0
1620333000000|2021-05-06 20:30:00|83.13|80.73|83.02|80.62|83.34|80.94|82.91|80.51|0
1620333300000|2021-05-06 20:35:00|83.13|80.73|83.55|81.15|83.66|81.26|82.91|80.51|0
1620333600000|2021-05-06 20:40:00|83.66|81.26|83.66|81.26|83.87|81.47|83.44|81.04|0
1620333900000|2021-05-06 20:45:00|83.76|81.36|83.76|81.36|83.76|81.36|83.55|81.15|0
1620334200000|2021-05-06 20:50:00|83.55|81.15|84.4|82|84.4|82|83.55|81.15|0
1620334500000|2021-05-06 20:55:00|84.19|81.79|84.29|81.89|84.62|82.22|84.08|81.68|0
1620334800000|2021-05-06 21:00:00|84.26|81.86|84.24|81.84|84.31|81.91|84.14|81.74|0
1620335100000|2021-05-06 21:05:00|84.26|81.86|84.25|81.85|84.27|81.87|84.13|81.73|0
1620335400000|2021-05-06 21:10:00|84.21|81.81|84.06|81.66|84.33|81.93|83.99|81.59|0
1620335700000|2021-05-06 21:15:00|84.07|81.67|83.95|81.55|84.09|81.69|83.8|81.4|0
1620336000000|2021-05-06 21:20:00|84.08|81.68|84.03|81.63|84.09|81.69|83.92|81.52|0
1620336300000|2021-05-06 21:25:00|84.04|81.64|84.03|81.63|84.04|81.64|84.03|81.63|0
1620336600000|2021-05-06 21:30:00|84.01|81.61|84.01|81.61|84.03|81.63|83.96|81.56|0
1620336900000|2021-05-06 21:35:00|83.99|81.59|84.18|81.78|84.18|81.78|83.99|81.59|0
1620337200000|2021-05-06 21:40:00|84.16|81.76|84.03|81.63|84.16|81.76|83.93|81.53|0
1620337500000|2021-05-06 21:45:00|84.07|81.67|84.09|81.69|84.09|81.69|83.97|81.57|0
1620337800000|2021-05-06 21:50:00|84.16|81.76|84.12|81.72|84.16|81.76|84.06|81.66|0
1620338100000|2021-05-06 21:55:00|84.11|81.71|84.37|81.97|84.37|81.97|84.11|81.71|0
1620338400000|2021-05-06 22:00:00|84.28|81.88|83.99|81.59|84.8|82.4|83.99|81.59|0
1620338700000|2021-05-06 22:05:00|84.1|81.7|83.99|81.59|84.21|81.81|83.67|81.27|0
1620339000000|2021-05-06 22:10:00|84.1|81.7|83.99|81.59|84.1|81.7|83.88|81.48|0
1620339300000|2021-05-06 22:15:00|84.09|81.69|84.31|81.91|84.31|81.91|83.66|81.26|0
1620339600000|2021-05-06 22:20:00|84.09|81.69|83.98|81.58|84.2|81.8|83.88|81.48|0
1620339900000|2021-05-06 22:25:00|83.87|81.47|83.87|81.47|83.98|81.58|83.87|81.47|0
1620340200000|2021-05-06 22:30:00|83.98|81.58|83.65|81.25|83.98|81.58|83.65|81.25|0
1620340800000|2021-05-06 22:40:00|83.6|81.2|83.65|81.25|83.76|81.36|83.54|81.14|0
1620341100000|2021-05-06 22:45:00|83.54|81.14|83.54|81.14|83.54|81.14|83.54|81.14|0
1620341400000|2021-05-06 22:50:00|83.43|81.03|83.54|81.14|83.65|81.25|83.43|81.03|0
1620341700000|2021-05-06 22:55:00|83.64|81.24|83.53|81.13|83.64|81.24|83.53|81.13|0
1620342000000|2021-05-06 23:00:00|83.64|81.24|83.96|81.56|83.96|81.56|83.53|81.13|0
1620342300000|2021-05-06 23:05:00|84.07|81.67|83.31|80.91|84.07|81.67|83.31|80.91|0
1620342600000|2021-05-06 23:10:00|83.21|80.81|83.31|80.91|83.31|80.91|83.1|80.7|0
1620342900000|2021-05-06 23:15:00|83.42|81.02|83.42|81.02|83.63|81.23|83.42|81.02|0
1620343200000|2021-05-06 23:20:00|83.31|80.91|83.25|80.85|83.31|80.91|82.99|80.59|0
1620343500000|2021-05-06 23:25:00|83.31|80.91|83.09|80.69|83.31|80.91|83.09|80.69|0
1620343800000|2021-05-06 23:30:00|82.98|80.58|83.19|80.79|83.2|80.8|82.88|80.48|0
1620344100000|2021-05-06 23:35:00|83.09|80.69|83.19|80.79|83.3|80.9|83.09|80.69|0
1620344400000|2021-05-06 23:40:00|83.3|80.9|82.98|80.58|83.3|80.9|82.98|80.58|0
1620344700000|2021-05-06 23:45:00|83.08|80.68|83.08|80.68|83.19|80.79|82.87|80.47|0
1620345000000|2021-05-06 23:50:00|82.97|80.57|83.29|80.89|83.4|81|82.87|80.47|0
1620345300000|2021-05-06 23:55:00|83.4|81|83.4|81|83.5|81.1|83.29|80.89|0
1620345600000|2021-05-07 00:00:00|83.29|80.89|82.54|80.14|83.4|81|82.43|80.03|0
1620345900000|2021-05-07 00:05:00|82.43|80.03|82.75|80.35|82.86|80.46|82.33|79.93|0
1620346200000|2021-05-07 00:10:00|82.64|80.24|82.96|80.56|82.96|80.56|82.32|79.92|0
1620346500000|2021-05-07 00:15:00|82.85|80.45|82.64|80.24|82.96|80.56|82.64|80.24|0
1620346800000|2021-05-07 00:20:00|82.53|80.13|82.85|80.45|82.96|80.56|82.53|80.13|0
1620347100000|2021-05-07 00:25:00|82.96|80.56|83.81|81.41|83.81|81.41|82.9|80.5|0
1620347400000|2021-05-07 00:30:00|83.7|81.3|84.34|81.94|84.67|82.27|83.7|81.3|0
1620347700000|2021-05-07 00:35:00|84.24|81.84|84.34|81.94|84.45|82.05|84.23|81.83|0
1620348000000|2021-05-07 00:40:00|84.29|81.89|84.23|81.83|84.34|81.94|83.91|81.51|0
1620348300000|2021-05-07 00:45:00|84.28|81.88|84.77|82.37|85.1|82.7|84.28|81.88|0
1620348600000|2021-05-07 00:50:00|84.66|82.26|84.66|82.26|84.88|82.48|84.55|82.15|0
1620348900000|2021-05-07 00:55:00|84.55|82.15|84.98|82.58|84.98|82.58|84.44|82.04|0
1620349200000|2021-05-07 01:00:00|85.09|82.69|85.74|83.34|85.96|83.56|84.87|82.47|0
1620349500000|2021-05-07 01:05:00|85.85|83.45|86.61|84.21|86.83|84.43|85.74|83.34|0
1620349800000|2021-05-07 01:10:00|86.72|84.32|87.21|84.81|87.21|84.81|86.61|84.21|0
1620350100000|2021-05-07 01:15:00|87.16|84.76|86.83|84.43|87.38|84.98|86.72|84.32|0
1620350400000|2021-05-07 01:20:00|86.94|84.54|86.71|84.31|86.94|84.54|86.5|84.1|0
1620350700000|2021-05-07 01:25:00|86.93|84.53|86.71|84.31|86.93|84.53|86.38|83.98|0
1620351000000|2021-05-07 01:30:00|86.6|84.2|86.27|83.87|86.6|84.2|86.16|83.76|0
1620351300000|2021-05-07 01:35:00|86.16|83.76|86.16|83.76|86.49|84.09|86.16|83.76|0
1620351600000|2021-05-07 01:40:00|86.27|83.87|86.81|84.41|86.92|84.52|86.27|83.87|0
1620351900000|2021-05-07 01:45:00|86.76|84.36|86.92|84.52|87.14|84.74|86.76|84.36|0
1620352200000|2021-05-07 01:50:00|87.03|84.63|86.7|84.3|87.14|84.74|86.7|84.3|0
1620352500000|2021-05-07 01:55:00|86.75|84.35|86.81|84.41|86.92|84.52|86.59|84.19|0
1620352800000|2021-05-07 02:00:00|86.86|84.46|86.69|84.29|87.3|84.9|86.69|84.29|0
1620353100000|2021-05-07 02:05:00|86.8|84.4|86.14|83.74|86.8|84.4|85.92|83.52|0
1620353400000|2021-05-07 02:10:00|86.03|83.63|85.59|83.19|86.14|83.74|85.59|83.19|0
1620353700000|2021-05-07 02:15:00|85.48|83.08|85.48|83.08|85.48|83.08|84.94|82.54|0
1620354000000|2021-05-07 02:20:00|85.37|82.97|85.48|83.08|85.7|83.3|85.16|82.76|0
1620354300000|2021-05-07 02:25:00|85.37|82.97|85.48|83.08|85.59|83.19|85.26|82.86|0
1620354600000|2021-05-07 02:30:00|85.59|83.19|85.58|83.18|85.69|83.29|85.37|82.97|0
1620354900000|2021-05-07 02:35:00|85.47|83.07|85.69|83.29|85.91|83.51|85.47|83.07|0
1620355200000|2021-05-07 02:40:00|85.47|83.07|85.47|83.07|85.69|83.29|85.36|82.96|0
1620355500000|2021-05-07 02:45:00|85.36|82.96|84.71|82.31|85.47|83.07|84.71|82.31|0
1620355800000|2021-05-07 02:50:00|84.6|82.2|84.81|82.41|84.81|82.41|84.38|81.98|0
1620356100000|2021-05-07 02:55:00|84.92|82.52|85.13|82.73|85.24|82.84|84.81|82.41|0
1620356400000|2021-05-07 03:00:00|85.24|82.84|84.91|82.51|85.35|82.95|84.91|82.51|0
1620356700000|2021-05-07 03:05:00|84.81|82.41|85.02|82.62|85.02|82.62|84.48|82.08|0
1620357000000|2021-05-07 03:10:00|85.13|82.73|84.69|82.29|85.13|82.73|84.69|82.29|0
1620357300000|2021-05-07 03:15:00|84.74|82.34|85.12|82.72|85.12|82.72|84.74|82.34|0
1620357600000|2021-05-07 03:20:00|85.18|82.78|85.34|82.94|85.34|82.94|85.12|82.72|0
1620357900000|2021-05-07 03:25:00|85.45|83.05|85.34|82.94|85.45|83.05|84.9|82.5|0
1620358200000|2021-05-07 03:30:00|85.28|82.88|85.33|82.93|85.44|83.04|85.23|82.83|0
1620358500000|2021-05-07 03:35:00|85.22|82.82|85.22|82.82|85.33|82.93|84.79|82.39|0
1620358800000|2021-05-07 03:40:00|85.33|82.93|85.11|82.71|85.33|82.93|85.11|82.71|0
1620359100000|2021-05-07 03:45:00|85|82.6|84.78|82.38|85|82.6|84.57|82.17|0
1620359400000|2021-05-07 03:50:00|84.89|82.49|84.89|82.49|85.11|82.71|84.89|82.49|0
1620359700000|2021-05-07 03:55:00|85|82.6|84.99|82.59|85.1|82.7|84.89|82.49|0
1620360000000|2021-05-07 04:00:00|84.89|82.49|84.77|82.37|84.89|82.49|84.67|82.27|0
1620360300000|2021-05-07 04:05:00|84.67|82.27|84.66|82.26|84.67|82.27|84.45|82.05|0
1620360600000|2021-05-07 04:10:00|84.56|82.16|84.99|82.59|84.99|82.59|84.56|82.16|0
1620360900000|2021-05-07 04:15:00|84.88|82.48|84.88|82.48|84.88|82.48|84.88|82.48|0
1620361200000|2021-05-07 04:20:00|84.98|82.58|84.98|82.58|84.98|82.58|84.87|82.47|0
1620361500000|2021-05-07 04:25:00|85.09|82.69|85.2|82.8|85.31|82.91|85.09|82.69|0
1620361800000|2021-05-07 04:30:00|85.3|82.9|85.41|83.01|85.52|83.12|85.3|82.9|0
1620362100000|2021-05-07 04:35:00|85.3|82.9|85.52|83.12|85.52|83.12|85.3|82.9|0
1620362400000|2021-05-07 04:40:00|85.41|83.01|85.51|83.11|85.62|83.22|85.41|83.01|0
1620362700000|2021-05-07 04:45:00|85.62|83.22|85.51|83.11|85.62|83.22|85.51|83.11|0
1620363000000|2021-05-07 04:50:00|85.56|83.16|85.84|83.44|85.84|83.44|85.51|83.11|0
1620363300000|2021-05-07 04:55:00|85.95|83.55|85.72|83.32|85.95|83.55|85.72|83.32|0
1620363600000|2021-05-07 05:00:00|85.62|83.22|85.18|82.78|85.67|83.27|85.18|82.78|0
1620363900000|2021-05-07 05:05:00|85.07|82.67|85.17|82.77|85.28|82.88|84.85|82.45|0
1620364200000|2021-05-07 05:10:00|85.07|82.67|84.85|82.45|85.28|82.88|84.74|82.34|0
1620364500000|2021-05-07 05:15:00|84.74|82.34|85.5|83.1|85.5|83.1|84.74|82.34|0
1620364800000|2021-05-07 05:20:00|85.6|83.2|85.38|82.98|85.6|83.2|85.38|82.98|0
1620365100000|2021-05-07 05:25:00|85.49|83.09|85.16|82.76|85.49|83.09|85.11|82.71|0
1620365400000|2021-05-07 05:30:00|85.22|82.82|84.73|82.33|85.22|82.82|84.62|82.22|0
1620365700000|2021-05-07 05:35:00|84.84|82.44|84.83|82.43|84.94|82.54|84.73|82.33|0
1620366000000|2021-05-07 05:40:00|84.94|82.54|84.83|82.43|84.94|82.54|84.72|82.32|0
1620366300000|2021-05-07 05:45:00|84.88|82.48|84.83|82.43|84.94|82.54|84.72|82.32|0
1620366600000|2021-05-07 05:50:00|84.94|82.54|84.83|82.43|85.04|82.64|84.72|82.32|0
1620366900000|2021-05-07 05:55:00|84.93|82.53|85.04|82.64|85.04|82.64|84.82|82.42|0
1620367200000|2021-05-07 06:00:00|84.93|82.53|84.55|82.15|85.37|82.97|84.5|82.1|0
1620367500000|2021-05-07 06:05:00|84.6|82.2|85.25|82.85|85.3|82.9|84.39|81.99|0
1620367800000|2021-05-07 06:10:00|85.36|82.96|84.6|82.2|85.47|83.07|84.38|81.98|0
1620368100000|2021-05-07 06:15:00|84.65|82.25|84.54|82.14|84.92|82.52|84.38|81.98|0
1620368400000|2021-05-07 06:20:00|84.49|82.09|84.7|82.3|84.7|82.3|84.16|81.76|0
1620368700000|2021-05-07 06:25:00|84.59|82.19|84.16|81.76|84.59|82.19|84.05|81.65|0
1620369000000|2021-05-07 06:30:00|84.27|81.87|84.7|82.3|84.7|82.3|84.27|81.87|0
1620369300000|2021-05-07 06:35:00|84.64|82.24|84.48|82.08|84.7|82.3|84.37|81.97|0
1620369600000|2021-05-07 06:40:00|84.53|82.13|84.58|82.18|84.69|82.29|84.48|82.08|0
1620369900000|2021-05-07 06:45:00|84.69|82.29|84.74|82.34|84.8|82.4|84.58|82.18|0
1620370200000|2021-05-07 06:50:00|84.69|82.29|84.36|81.96|84.9|82.5|84.25|81.85|0
1620370500000|2021-05-07 06:55:00|84.47|82.07|84.14|81.74|84.47|82.07|83.71|81.31|0
1620370800000|2021-05-07 07:00:00|84.47|82.07|85.08|82.68|85.3|82.9|83.93|81.53|0
1620371100000|2021-05-07 07:05:00|84.99|82.99|84.77|82.77|85.42|83.42|84.66|82.66|0
1620371400000|2021-05-07 07:10:00|84.88|82.88|83.9|81.9|84.88|82.88|83.8|81.8|0
1620371700000|2021-05-07 07:15:00|83.8|81.8|83.47|81.47|83.9|81.9|82.94|80.94|0
1620372000000|2021-05-07 07:20:00|83.58|81.58|83.15|81.15|83.58|81.58|82.62|80.62|0
1620372300000|2021-05-07 07:25:00|83.26|81.26|83.9|81.9|83.95|81.95|83.15|81.15|0
1620372600000|2021-05-07 07:30:00|83.84|81.84|84.22|82.22|84.32|82.32|83.68|81.68|0
1620372900000|2021-05-07 07:35:00|84.32|82.32|84.54|82.54|84.54|82.54|83.89|81.89|0
1620373200000|2021-05-07 07:40:00|84.48|82.48|83.89|81.89|84.54|82.54|83.78|81.78|0
1620373500000|2021-05-07 07:45:00|84|82|83.89|81.89|84.1|82.1|83.67|81.67|0
1620373800000|2021-05-07 07:50:00|83.78|81.78|84.42|82.42|84.42|82.42|83.72|81.72|0
1620374100000|2021-05-07 07:55:00|84.31|82.31|83.99|81.99|84.53|82.53|83.99|81.99|0
1620374400000|2021-05-07 08:00:00|83.88|81.88|84.09|82.09|84.2|82.2|83.66|81.66|0
1620374700000|2021-05-07 08:05:00|84.2|82.2|84.46|82.46|84.63|82.63|84.2|82.2|0
1620375000000|2021-05-07 08:10:00|84.52|82.52|83.98|81.98|84.52|82.52|83.87|81.87|0
1620375300000|2021-05-07 08:15:00|84.03|82.03|83.87|81.87|84.09|82.09|83.76|81.76|0
1620375600000|2021-05-07 08:20:00|83.98|81.98|84.62|82.62|84.73|82.73|83.87|81.87|0
1620375900000|2021-05-07 08:25:00|84.51|82.51|84.94|82.94|85.05|83.05|84.51|82.51|0
1620376200000|2021-05-07 08:30:00|84.83|82.83|85.48|83.48|85.64|83.64|84.73|82.73|0
1620376500000|2021-05-07 08:35:00|85.58|83.58|85.69|83.69|85.8|83.8|85.47|83.47|0
1620376800000|2021-05-07 08:40:00|85.74|83.74|86.12|84.12|86.12|84.12|85.69|83.69|0
1620377100000|2021-05-07 08:45:00|86.07|84.07|85.9|83.9|86.45|84.45|85.79|83.79|0
1620377400000|2021-05-07 08:50:00|85.79|83.79|85.68|83.68|86.12|84.12|85.57|83.57|0
1620377700000|2021-05-07 08:55:00|85.79|83.79|86.33|84.33|86.33|84.33|85.57|83.57|0
1620378000000|2021-05-07 09:00:00|86.22|84.22|85.89|83.89|86.33|84.33|85.89|83.89|0
1620378300000|2021-05-07 09:05:00|85.95|83.95|86.11|84.11|86.22|84.22|85.89|83.89|0
1620378600000|2021-05-07 09:10:00|86|84|85.78|83.78|86.16|84.16|85.56|83.56|0
1620378900000|2021-05-07 09:15:00|85.67|83.67|86.32|84.32|86.32|84.32|85.67|83.67|0
1620379200000|2021-05-07 09:20:00|86.21|84.21|86.32|84.32|86.43|84.43|86.21|84.21|0
1620379500000|2021-05-07 09:25:00|86.21|84.21|86.32|84.32|86.43|84.43|86.21|84.21|0
1620379800000|2021-05-07 09:30:00|86.43|84.43|86.64|84.64|86.86|84.86|86.32|84.32|0
1620380100000|2021-05-07 09:35:00|86.53|84.53|86.75|84.75|86.75|84.75|86.31|84.31|0
1620380400000|2021-05-07 09:40:00|86.64|84.64|86.75|84.75|86.75|84.75|86.53|84.53|0
1620380700000|2021-05-07 09:45:00|86.64|84.64|86.63|84.63|86.74|84.74|86.42|84.42|0
1620381000000|2021-05-07 09:50:00|86.52|84.52|86.63|84.63|86.63|84.63|86.3|84.3|0
1620381300000|2021-05-07 09:55:00|86.68|84.68|87.62|85.62|87.62|85.62|86.3|84.3|0
1620381600000|2021-05-07 10:00:00|87.51|85.51|87.61|85.61|88.17|86.17|87.17|85.17|0
1620381900000|2021-05-07 10:05:00|87.5|85.5|87.72|85.72|87.94|85.94|87.5|85.5|0
1620382200000|2021-05-07 10:10:00|87.61|85.61|88.94|86.94|88.94|86.94|87.61|85.61|0
1620382500000|2021-05-07 10:15:00|88.83|86.83|88.49|86.49|89.38|87.38|88.49|86.49|0
1620382800000|2021-05-07 10:20:00|88.6|86.6|88.71|86.71|89.05|87.05|88.6|86.6|0
1620383100000|2021-05-07 10:25:00|88.82|86.82|88.76|86.76|89.04|87.04|88.49|86.49|0
1620383400000|2021-05-07 10:30:00|88.71|86.71|88.37|86.37|88.82|86.82|88.2|86.2|0
1620383700000|2021-05-07 10:35:00|88.26|86.26|88.81|86.81|88.81|86.81|88.26|86.26|0
1620384000000|2021-05-07 10:40:00|88.7|86.7|89.37|87.37|89.37|87.37|88.59|86.59|0
1620384300000|2021-05-07 10:45:00|89.26|87.26|88.92|86.92|89.31|87.31|88.81|86.81|0
1620384600000|2021-05-07 10:50:00|88.7|86.7|88.69|86.69|88.97|86.97|88.58|86.58|0
1620384900000|2021-05-07 10:55:00|88.64|86.64|88.3|86.3|88.69|86.69|88.14|86.14|0
1620385200000|2021-05-07 11:00:00|88.14|86.14|88.36|86.36|88.41|86.41|87.92|85.92|0
1620385500000|2021-05-07 11:05:00|88.41|86.41|88.24|86.24|88.58|86.58|88.24|86.24|0
1620385800000|2021-05-07 11:10:00|88.35|86.35|87.69|85.69|88.35|86.35|87.52|85.52|0
1620386100000|2021-05-07 11:15:00|87.74|85.74|88.13|86.13|88.24|86.24|87.69|85.69|0
1620386400000|2021-05-07 11:20:00|88.02|86.02|87.35|85.35|88.07|86.07|87.13|85.13|0
1620386700000|2021-05-07 11:25:00|87.46|85.46|87.57|85.57|87.79|85.79|87.46|85.46|0
1620387000000|2021-05-07 11:30:00|87.68|85.68|87.79|85.79|87.9|85.9|87.68|85.68|0
1620387300000|2021-05-07 11:35:00|87.9|85.9|88.12|86.12|88.23|86.23|87.79|85.79|0
1620387600000|2021-05-07 11:40:00|88.23|86.23|88.22|86.22|88.33|86.33|88.11|86.11|0
1620387900000|2021-05-07 11:45:00|88.33|86.33|88.33|86.33|88.33|86.33|88.11|86.11|0
1620388200000|2021-05-07 11:50:00|88.22|86.22|88.44|86.44|88.55|86.55|88.22|86.22|0
1620388500000|2021-05-07 11:55:00|88.49|86.49|88.66|86.66|88.66|86.66|88.44|86.44|0
1620388800000|2021-05-07 12:00:00|88.33|86.33|87.14|85.14|88.6|86.6|86.98|84.98|0
1620389100000|2021-05-07 12:05:00|87.2|85.2|86.92|84.92|87.25|85.25|86.7|84.7|0
1620389400000|2021-05-07 12:10:00|86.81|84.81|86.92|84.92|86.92|84.92|86.48|84.48|0
1620389700000|2021-05-07 12:15:00|87.03|85.03|87.14|85.14|87.58|85.58|86.92|84.92|0
1620390000000|2021-05-07 12:20:00|87.25|85.25|87.8|85.8|87.8|85.8|87.13|85.13|0
1620390300000|2021-05-07 12:25:00|87.91|85.91|88.85|86.85|89.24|87.24|87.68|85.68|0
1620390600000|2021-05-07 12:30:00|88.96|86.96|87.24|85.24|92.18|90.18|84.84|82.84|0
1620390900000|2021-05-07 12:35:00|86.91|84.91|89.01|87.01|90.92|88.92|86.8|84.8|0
1620391200000|2021-05-07 12:40:00|89.23|87.23|89.79|87.79|90.92|88.92|88.78|86.78|0
1620391500000|2021-05-07 12:45:00|89.57|87.57|89|87|90.35|88.35|88.89|86.89|0
1620391800000|2021-05-07 12:50:00|89.23|87.23|90.01|88.01|90.24|88.24|89|87|0
1620392100000|2021-05-07 12:55:00|89.9|87.9|89.22|87.22|90.46|88.46|88.22|86.22|0
1620392400000|2021-05-07 13:00:00|89.33|87.33|89.44|87.44|90.57|88.57|89.11|87.11|0
1620392700000|2021-05-07 13:05:00|89.22|87.22|87.88|85.88|89.56|87.56|87.22|85.22|0
1620393000000|2021-05-07 13:10:00|88.1|86.1|89.44|87.44|89.44|87.44|87.77|85.77|0
1620393300000|2021-05-07 13:15:00|89.33|87.33|88.6|86.6|89.55|87.55|88.32|86.32|0
1620393600000|2021-05-07 13:20:00|88.54|86.54|87.43|85.43|88.65|86.65|86.93|84.93|0
1620393900000|2021-05-07 13:25:00|87.32|85.32|87.1|85.1|87.98|85.98|86.88|84.88|0
1620394200000|2021-05-07 13:30:00|87.21|85.21|85.45|83.45|87.43|85.43|84.05|82.05|0
1620394500000|2021-05-07 13:35:00|85.89|83.89|88.87|86.87|89.76|87.76|85.34|83.34|0
1620394800000|2021-05-07 13:40:00|89.54|87.54|90.55|88.55|91.12|89.12|88.98|86.98|0
1620395100000|2021-05-07 13:45:00|90.77|88.77|93.74|91.74|93.97|91.97|90.1|88.1|0
1620395400000|2021-05-07 13:50:00|94.09|92.09|91.9|89.9|94.09|92.09|91.9|89.9|0
1620395700000|2021-05-07 13:55:00|92.25|90.25|91.79|89.79|93.05|91.05|91.39|89.39|0
1620396000000|2021-05-07 14:00:00|92.02|90.02|94.31|92.31|94.49|92.49|91.67|89.67|0
1620396300000|2021-05-07 14:05:00|94.43|92.43|96.88|94.88|97|95|93.97|91.97|0
1620396600000|2021-05-07 14:10:00|96.76|94.76|98.23|96.23|100.66|98.66|96.65|94.65|0
1620396900000|2021-05-07 14:15:00|98.46|96.46|99.06|97.06|99.18|97.18|98.46|96.46|0
1620397200000|2021-05-07 14:20:00|99.18|97.18|98.34|96.34|100.01|98.01|98.34|96.34|0
1620397500000|2021-05-07 14:25:00|98.58|96.58|97.51|95.51|98.58|96.58|97.27|95.27|0
1620397800000|2021-05-07 14:30:00|97.62|95.62|98.81|96.81|98.93|96.93|97.62|95.62|0
1620398100000|2021-05-07 14:35:00|98.69|96.69|97.62|95.62|99.05|97.05|97.27|95.27|0
1620398400000|2021-05-07 14:40:00|97.56|95.56|97.5|95.5|98.21|96.21|97.38|95.38|0
1620398700000|2021-05-07 14:45:00|97.62|95.62|96.55|94.55|97.97|95.97|95.97|93.97|0
1620399000000|2021-05-07 14:50:00|96.79|94.79|97.02|95.02|97.49|95.49|96.2|94.2|0
1620399300000|2021-05-07 14:55:00|97.26|95.26|97.85|95.85|97.85|95.85|96.31|94.31|0
1620399600000|2021-05-07 15:00:00|98.2|96.2|98.2|96.2|98.44|96.44|97.55|95.55|0
1620399900000|2021-05-07 15:05:00|98.32|96.32|97.84|95.84|98.32|96.32|97.37|95.37|0
1620400200000|2021-05-07 15:10:00|97.96|95.96|99.63|97.63|99.75|97.75|97.96|95.96|0
1620400500000|2021-05-07 15:15:00|99.51|97.51|98.55|96.55|99.51|97.51|98.19|96.19|0
1620400800000|2021-05-07 15:20:00|98.43|96.43|98.31|96.31|98.67|96.67|97.95|95.95|0
1620401100000|2021-05-07 15:25:00|98.25|96.25|98.42|96.42|98.54|96.54|97.12|95.12|0
1620401400000|2021-05-07 15:30:00|98.66|96.66|99.43|97.43|99.74|97.74|98.42|96.42|0
1620401700000|2021-05-07 15:35:00|99.38|97.38|98.89|96.89|99.85|97.85|98.42|96.42|0
1620402000000|2021-05-07 15:40:00|99.01|97.01|100.69|98.69|100.69|98.69|98.78|96.78|0
1620402300000|2021-05-07 15:45:00|100.57|98.57|98.41|96.41|100.57|98.57|98.29|96.29|0
1620402600000|2021-05-07 15:50:00|98.53|96.53|98.89|96.89|99.13|97.13|98.41|96.41|0
1620402900000|2021-05-07 15:55:00|98.82|96.82|99.36|97.36|99.54|97.54|98.77|96.77|0
1620403200000|2021-05-07 16:00:00|99.48|97.48|96.67|94.67|99.48|97.48|96.32|94.32|0
1620403500000|2021-05-07 16:05:00|96.55|94.55|96.79|94.79|97.15|95.15|95.48|93.48|0
1620403800000|2021-05-07 16:10:00|96.67|94.67|95.13|93.13|96.79|94.79|95.01|93.01|0
1620404100000|2021-05-07 16:15:00|95.36|93.36|95.71|93.71|95.95|93.95|95.24|93.24|0
1620404400000|2021-05-07 16:20:00|95.6|93.6|95.47|93.47|96.07|94.07|95.36|93.36|0
1620404700000|2021-05-07 16:25:00|95.59|93.59|94.88|92.88|95.59|93.59|94.53|92.53|0
1620405000000|2021-05-07 16:30:00|94.76|92.76|94.29|92.29|94.76|92.76|94.06|92.06|0
1620405300000|2021-05-07 16:35:00|94.41|92.41|93.47|91.47|94.41|92.41|93.12|91.12|0
1620405600000|2021-05-07 16:40:00|93.35|91.35|93.93|91.93|93.93|91.93|93|91|0
1620405900000|2021-05-07 16:45:00|94.17|92.17|94.05|92.05|94.28|92.28|93.7|91.7|0
1620406200000|2021-05-07 16:50:00|93.93|91.93|94.05|92.05|94.4|92.4|93.58|91.58|0
1620406500000|2021-05-07 16:55:00|94.16|92.16|95.1|93.1|95.69|93.69|94.05|92.05|0
1620406800000|2021-05-07 17:00:00|95.04|93.04|95.1|93.1|95.22|93.22|94.75|92.75|0
1620407100000|2021-05-07 17:05:00|94.98|92.98|94.27|92.27|94.98|92.98|93.34|91.34|0
1620407400000|2021-05-07 17:10:00|94.51|92.51|93.57|91.57|94.51|92.51|93.45|91.45|0
1620407700000|2021-05-07 17:15:00|93.45|91.45|92.98|90.98|93.45|91.45|92.64|90.64|0
1620408000000|2021-05-07 17:20:00|92.87|90.87|93.45|91.45|93.45|91.45|92.4|90.4|0
1620408300000|2021-05-07 17:25:00|93.21|91.21|92.28|90.28|93.21|91.21|92.17|90.17|0
1620408600000|2021-05-07 17:30:00|92.4|90.4|94.14|92.14|94.14|92.14|92.28|90.28|0
1620408900000|2021-05-07 17:35:00|94.26|92.26|93.79|91.79|94.38|92.38|93.44|91.44|0
1620409200000|2021-05-07 17:40:00|93.44|91.44|93.9|91.9|94.02|92.02|93.2|91.2|0
1620409500000|2021-05-07 17:45:00|94.02|92.02|94.02|92.02|94.6|92.6|93.43|91.43|0
1620409800000|2021-05-07 17:50:00|94.13|92.13|93.31|91.31|94.37|92.37|93.31|91.31|0
1620410100000|2021-05-07 17:55:00|93.43|91.43|93.19|91.19|93.9|91.9|92.85|90.85|0
1620410400000|2021-05-07 18:00:00|93.08|91.08|92.96|90.96|93.89|91.89|91|89|0
1620410700000|2021-05-07 18:05:00|93.19|91.19|94.48|92.48|94.59|92.59|93.07|91.07|0
1620411000000|2021-05-07 18:10:00|94.59|92.59|93.89|91.89|94.83|92.83|93.89|91.89|0
1620411300000|2021-05-07 18:15:00|94|92|94.94|92.94|94.94|92.94|93.77|91.77|0
1620411600000|2021-05-07 18:20:00|94.82|92.82|95.53|93.53|95.53|93.53|94.47|92.47|0
1620411900000|2021-05-07 18:25:00|95.41|93.41|95.64|93.64|95.88|93.88|95.17|93.17|0
1620412200000|2021-05-07 18:30:00|95.76|93.76|95.23|93.23|95.88|93.88|95.17|93.17|0
1620412500000|2021-05-07 18:35:00|95.17|93.17|94.69|92.69|95.17|93.17|93.88|91.88|0
1620412800000|2021-05-07 18:40:00|94.58|92.58|93.52|91.52|94.58|92.58|92.82|90.82|0
1620413100000|2021-05-07 18:45:00|93.64|91.64|94.1|92.1|94.34|92.34|93.28|91.28|0
1620413400000|2021-05-07 18:50:00|93.99|91.99|94.57|92.57|95.16|93.16|93.87|91.87|0
1620413700000|2021-05-07 18:55:00|94.69|92.69|95.16|93.16|95.39|93.39|94.57|92.57|0
1620414000000|2021-05-07 19:00:00|95.04|93.04|95.39|93.39|96.22|94.22|94.45|92.45|0
1620414300000|2021-05-07 19:05:00|95.63|93.63|96.69|94.69|96.81|94.81|95.39|93.39|0
1620414600000|2021-05-07 19:10:00|96.57|94.57|96.93|94.93|96.93|94.93|95.86|93.86|0
1620414900000|2021-05-07 19:15:00|97.05|95.05|96.93|94.93|97.77|95.77|96.86|94.86|0
1620415200000|2021-05-07 19:20:00|97.05|95.05|97.04|95.04|98.12|96.12|96.69|94.69|0
1620415500000|2021-05-07 19:25:00|97.16|95.16|97.04|95.04|97.4|95.4|96.44|94.44|0
1620415800000|2021-05-07 19:30:00|97.28|95.28|96.98|94.98|98.12|96.12|96.44|94.44|0
1620416100000|2021-05-07 19:35:00|97.04|95.04|96.8|94.8|97.63|95.63|96.08|94.08|0
1620416400000|2021-05-07 19:40:00|96.68|94.68|95.96|93.96|97.27|95.27|95.72|93.72|0
1620416700000|2021-05-07 19:45:00|95.84|93.84|97.39|95.39|97.39|95.39|95.13|93.13|0
1620417000000|2021-05-07 19:50:00|97.27|95.27|96.79|94.79|97.39|95.39|96.19|94.19|0
1620417300000|2021-05-07 19:55:00|96.91|94.91|94.39|92.39|97.15|95.15|94.39|92.39|0
1620417600000|2021-05-07 20:00:00|93.8|91.8|94.86|92.86|95.22|93.22|93.8|91.8|0
1620417900000|2021-05-07 20:05:00|94.98|92.98|96.28|94.28|96.28|94.28|94.98|92.98|0
1620418200000|2021-05-07 20:10:00|95.92|93.92|94.77|92.77|96.04|94.04|94.77|92.77|0
1620630300000|2021-05-10 07:05:00|93.8|91.8|93.56|91.56|93.8|91.8|92.97|90.97|0
1620630600000|2021-05-10 07:10:00|93.44|91.44|92.97|90.97|93.68|91.68|92.62|90.62|0
1620630900000|2021-05-10 07:15:00|93.09|91.09|93.32|91.32|93.32|91.32|92.61|90.61|0
1620631200000|2021-05-10 07:20:00|93.2|91.2|92.49|90.49|93.2|91.2|92.26|90.26|0
1620631500000|2021-05-10 07:25:00|92.37|90.37|92.02|90.02|92.49|90.49|91.55|89.55|0
1620631800000|2021-05-10 07:30:00|91.9|89.9|92.6|90.6|92.6|90.6|91.32|89.32|0
1620632100000|2021-05-10 07:35:00|92.49|90.49|93.07|91.07|93.19|91.19|91.9|89.9|0
1620632400000|2021-05-10 07:40:00|93.19|91.19|92.72|90.72|93.31|91.31|92.36|90.36|0
1620632700000|2021-05-10 07:45:00|92.6|90.6|92.71|90.71|93.19|91.19|92.36|90.36|0
1620633000000|2021-05-10 07:50:00|92.6|90.6|93.54|91.54|93.66|91.66|92.36|90.36|0
1620633300000|2021-05-10 07:55:00|93.42|91.42|93.18|91.18|93.54|91.54|92.95|90.95|0
1620633600000|2021-05-10 08:00:00|92.83|90.83|93.42|91.42|93.53|91.53|92.83|90.83|0
1620633900000|2021-05-10 08:05:00|93.3|91.3|93.53|91.53|93.77|91.77|93.3|91.3|0
1620634200000|2021-05-10 08:10:00|93.65|91.65|93.88|91.88|94|92|93.53|91.53|0
1620634500000|2021-05-10 08:15:00|93.77|91.77|94.84|92.84|94.84|92.84|93.7|91.7|0
1620634800000|2021-05-10 08:20:00|94.6|92.6|94.35|92.35|94.6|92.6|94.12|92.12|0
1620635100000|2021-05-10 08:25:00|94.12|92.12|93.52|91.52|94.12|92.12|93.46|91.46|0
1620635400000|2021-05-10 08:30:00|93.64|91.64|93.28|91.28|93.64|91.64|92.46|90.46|0
1620635700000|2021-05-10 08:35:00|93.4|91.4|93.4|91.4|93.64|91.64|93.28|91.28|0
1620636000000|2021-05-10 08:40:00|93.16|91.16|93.39|91.39|93.39|91.39|92.92|90.92|0
1620636300000|2021-05-10 08:45:00|93.28|91.28|92.56|90.56|93.28|91.28|92.45|90.45|0
1620636600000|2021-05-10 08:50:00|92.5|90.5|92.33|90.33|92.56|90.56|92.09|90.09|0
1620636900000|2021-05-10 08:55:00|92.26|90.26|92.21|90.21|92.56|90.56|92.09|90.09|0
1620637200000|2021-05-10 09:00:00|91.97|89.97|92.44|90.44|92.56|90.56|91.85|89.85|0
1620637500000|2021-05-10 09:05:00|92.32|90.32|93.38|91.38|93.38|91.38|92.32|90.32|0
1620637800000|2021-05-10 09:10:00|93.26|91.26|93.02|91.02|93.26|91.26|92.91|90.91|0
1620638100000|2021-05-10 09:15:00|92.9|90.9|93.14|91.14|93.14|91.14|92.78|90.78|0
1620638400000|2021-05-10 09:20:00|93.26|91.26|93.25|91.25|93.49|91.49|92.9|90.9|0
1620638700000|2021-05-10 09:25:00|93.14|91.14|92.9|90.9|93.37|91.37|92.78|90.78|0
1620639000000|2021-05-10 09:30:00|92.78|90.78|92.19|90.19|92.78|90.78|92.07|90.07|0
1620639300000|2021-05-10 09:35:00|92.13|90.13|92.3|90.3|92.66|90.66|92.13|90.13|0
1620639600000|2021-05-10 09:40:00|92.24|90.24|92.06|90.06|92.42|90.42|91.71|89.71|0
1620639900000|2021-05-10 09:45:00|91.95|89.95|92.06|90.06|92.18|90.18|91.71|89.71|0
1620640200000|2021-05-10 09:50:00|91.94|89.94|92.53|90.53|92.65|90.65|91.94|89.94|0
1620640500000|2021-05-10 09:55:00|92.41|90.41|92.64|90.64|92.76|90.76|92.29|90.29|0
1620640800000|2021-05-10 10:00:00|92.76|90.76|93.59|91.59|93.59|91.59|92.41|90.41|0
1620641100000|2021-05-10 10:05:00|93.47|91.47|93.35|91.35|93.59|91.59|93.11|91.11|0
1620641400000|2021-05-10 10:10:00|93.23|91.23|93.52|91.52|93.58|91.58|93.11|91.11|0
1620641700000|2021-05-10 10:15:00|93.58|91.58|93.22|91.22|93.58|91.58|93.11|91.11|0
1620642000000|2021-05-10 10:20:00|93.34|91.34|93.22|91.22|93.34|91.34|92.99|90.99|0
1620642300000|2021-05-10 10:25:00|93.34|91.34|93.69|91.69|93.81|91.81|93.1|91.1|0
1620642600000|2021-05-10 10:30:00|93.63|91.63|92.86|90.86|93.81|91.81|92.86|90.86|0
1620642900000|2021-05-10 10:35:00|92.8|90.8|93.15|91.15|93.21|91.21|92.27|90.27|0
1620643200000|2021-05-10 10:40:00|93.1|91.1|94.04|92.04|94.16|92.16|93.09|91.09|0
1620643500000|2021-05-10 10:45:00|93.92|91.92|93.68|91.68|94.04|92.04|93.68|91.68|0
1620643800000|2021-05-10 10:50:00|93.62|91.62|93.32|91.32|93.8|91.8|93.09|91.09|0
1620644100000|2021-05-10 10:55:00|93.26|91.26|94.03|92.03|94.15|92.15|93.09|91.09|0
1620644400000|2021-05-10 11:00:00|94.15|92.15|94.27|92.27|94.39|92.39|93.79|91.79|0
1620644700000|2021-05-10 11:05:00|94.15|92.15|94.32|92.32|94.39|92.39|94.03|92.03|0
1620645000000|2021-05-10 11:10:00|94.39|92.39|94.14|92.14|94.62|92.62|94.14|92.14|0
1620645300000|2021-05-10 11:15:00|94.03|92.03|94.38|92.38|94.74|92.74|94.03|92.03|0
1620645600000|2021-05-10 11:20:00|94.5|92.5|93.9|91.9|94.62|92.62|93.9|91.9|0
1620645900000|2021-05-10 11:25:00|93.78|91.78|94.14|92.14|94.37|92.37|93.66|91.66|0
1620646200000|2021-05-10 11:30:00|94.19|92.19|93.3|91.3|94.26|92.26|93.18|91.18|0
1620646500000|2021-05-10 11:35:00|93.18|91.18|93.42|91.42|93.66|91.66|93.18|91.18|0
1620646800000|2021-05-10 11:40:00|93.3|91.3|93.77|91.77|93.77|91.77|93.06|91.06|0
1620647100000|2021-05-10 11:45:00|93.65|91.65|93.77|91.77|93.89|91.89|93.18|91.18|0
1620647400000|2021-05-10 11:50:00|93.65|91.65|93.77|91.77|94.12|92.12|93.59|91.59|0
1620647700000|2021-05-10 11:55:00|93.41|91.41|93.7|91.7|93.76|91.76|93.41|91.41|0
1620648000000|2021-05-10 12:00:00|93.64|91.64|94.12|92.12|94.24|92.24|93.41|91.41|0
1620648300000|2021-05-10 12:05:00|94.24|92.24|95.19|93.19|95.31|93.31|94.12|92.12|0
1620648600000|2021-05-10 12:10:00|95.07|93.07|95.31|93.31|95.55|93.55|95.07|93.07|0
1620648900000|2021-05-10 12:15:00|95.43|93.43|94.95|92.95|95.97|93.97|94.59|92.59|0
1620649200000|2021-05-10 12:20:00|94.88|92.88|94.52|92.52|95.07|93.07|94.23|92.23|0
1620649500000|2021-05-10 12:25:00|94.58|92.58|94.58|92.58|94.58|92.58|93.99|91.99|0
1620649800000|2021-05-10 12:30:00|94.7|92.7|94.7|92.7|95.06|93.06|94.7|92.7|0
1620650100000|2021-05-10 12:35:00|94.82|92.82|95.41|93.41|95.53|93.53|94.7|92.7|0
1620650400000|2021-05-10 12:40:00|94.58|92.58|94.45|92.45|94.93|92.93|94.1|92.1|0
1620650700000|2021-05-10 12:45:00|94.57|92.57|94.69|92.69|94.81|92.81|94.33|92.33|0
1620651000000|2021-05-10 12:50:00|94.63|92.63|94.45|92.45|94.81|92.81|94.33|92.33|0
1620651300000|2021-05-10 12:55:00|94.57|92.57|94.45|92.45|94.57|92.57|94.33|92.33|0
1620651600000|2021-05-10 13:00:00|94.5|92.5|93.61|91.61|94.68|92.68|93.49|91.49|0
1620651900000|2021-05-10 13:05:00|93.73|91.73|93.66|91.66|94.32|92.32|93.66|91.66|0
1620652200000|2021-05-10 13:10:00|93.73|91.73|93.49|91.49|94.02|92.02|93.49|91.49|0
1620652500000|2021-05-10 13:15:00|93.6|91.6|93.01|91.01|93.84|91.84|93.01|91.01|0
1620652800000|2021-05-10 13:20:00|93.13|91.13|94.07|92.07|94.19|92.19|93.01|91.01|0
1620653100000|2021-05-10 13:25:00|93.84|91.84|94.07|92.07|94.43|92.43|93.65|91.65|0
1620653400000|2021-05-10 13:30:00|94.67|92.67|91|89|94.67|92.67|90.66|88.66|0
1620653700000|2021-05-10 13:35:00|90.89|88.89|91.82|89.82|91.82|89.82|90.42|88.42|0
1620654000000|2021-05-10 13:40:00|91.59|89.59|91.12|89.12|91.59|89.59|90.3|88.3|0
1620654300000|2021-05-10 13:45:00|91|89|91.7|89.7|92.99|90.99|90.3|88.3|0
1620654600000|2021-05-10 13:50:00|91.58|89.58|90.76|88.76|91.93|89.93|90.64|88.64|0
1620654900000|2021-05-10 13:55:00|90.64|88.64|92.04|90.04|92.04|90.04|90.18|88.18|0
1620655200000|2021-05-10 14:00:00|92.16|90.16|91.92|89.92|92.16|90.16|90.18|88.18|0
1620655500000|2021-05-10 14:05:00|92.04|90.04|92|90|92.47|90.47|90.41|88.41|0
1620655800000|2021-05-10 14:10:00|91.88|89.88|93.18|91.18|93.65|91.65|91.88|89.88|0
1620656100000|2021-05-10 14:15:00|93.06|91.06|92.82|90.82|93.77|91.77|92.23|90.23|0
1620656400000|2021-05-10 14:20:00|92.58|90.58|91.76|89.76|93.29|91.29|91.52|89.52|0
1620656700000|2021-05-10 14:25:00|91.64|89.64|90.24|88.24|91.76|89.76|90.24|88.24|0
1620657000000|2021-05-10 14:30:00|89.89|87.89|89.08|87.08|90.12|88.12|89.08|87.08|0
1620657300000|2021-05-10 14:35:00|88.97|86.97|90.47|88.47|90.47|88.47|88.97|86.97|0
1620657600000|2021-05-10 14:40:00|90.35|88.35|89.48|87.48|90.35|88.35|88.27|86.27|0
1620657900000|2021-05-10 14:45:00|89.42|87.42|87.36|85.36|89.42|87.42|87.36|85.36|0
1620658200000|2021-05-10 14:50:00|87.59|85.59|87.93|85.93|88.96|86.96|87.36|85.36|0
1620658500000|2021-05-10 14:55:00|87.81|85.81|89.64|87.64|89.65|87.65|87.7|85.7|0
1620658800000|2021-05-10 15:00:00|89.99|87.99|89.64|87.64|89.99|87.99|88.95|86.95|0
1620659100000|2021-05-10 15:05:00|89.76|87.76|90.57|88.57|90.92|88.92|89.41|87.41|0
1620659400000|2021-05-10 15:10:00|90.68|88.68|90.33|88.33|91.03|89.03|89.98|87.98|0
1620659700000|2021-05-10 15:15:00|90.1|88.1|91.96|89.96|91.96|89.96|89.52|87.52|0
1620660000000|2021-05-10 15:20:00|92.08|90.08|92.9|90.9|93.38|91.38|92.08|90.08|0
1620660300000|2021-05-10 15:25:00|92.84|90.84|92.66|90.66|93.14|91.14|92.43|90.43|0
1620660600000|2021-05-10 15:30:00|92.78|90.78|92.54|90.54|93.13|91.13|92.07|90.07|0
1620660900000|2021-05-10 15:35:00|92.78|90.78|92.07|90.07|92.78|90.78|91.6|89.6|0
1620661200000|2021-05-10 15:40:00|91.95|89.95|92.54|90.54|92.65|90.65|91.48|89.48|0
1620661500000|2021-05-10 15:45:00|92.77|90.77|92.18|90.18|92.77|90.77|91.36|89.36|0
1620661800000|2021-05-10 15:50:00|92.3|90.3|92.89|90.89|92.89|90.89|91.71|89.71|0
1620662100000|2021-05-10 15:55:00|93|91|93.36|91.36|93.83|91.83|92.65|90.65|0
1620662400000|2021-05-10 16:00:00|93.47|91.47|93.47|91.47|93.71|91.71|92.88|90.88|0
1620662700000|2021-05-10 16:05:00|93.59|91.59|92.82|90.82|93.59|91.59|92.76|90.76|0
1620663000000|2021-05-10 16:10:00|92.88|90.88|93.58|91.58|93.82|91.82|92.88|90.88|0
1620663300000|2021-05-10 16:15:00|93.7|91.7|93.7|91.7|94.06|92.06|93.23|91.23|0
1620663600000|2021-05-10 16:20:00|93.58|91.58|94.17|92.17|94.29|92.29|93.58|91.58|0
1620663900000|2021-05-10 16:25:00|94.29|92.29|92.28|90.28|94.65|92.65|92.16|90.16|0
1620664200000|2021-05-10 16:30:00|92.16|90.16|92.04|90.04|92.63|90.63|91.92|89.92|0
1620664500000|2021-05-10 16:35:00|92.16|90.16|92.04|90.04|92.63|90.63|91.8|89.8|0
1620664800000|2021-05-10 16:40:00|92.09|90.09|91.45|89.45|92.27|90.27|91.1|89.1|0
1620665100000|2021-05-10 16:45:00|91.33|89.33|91.09|89.09|91.8|89.8|90.98|88.98|0
1620665400000|2021-05-10 16:50:00|91.21|89.21|90.97|88.97|91.91|89.91|90.97|88.97|0
1620665700000|2021-05-10 16:55:00|91.09|89.09|90.62|88.62|91.21|89.21|90.51|88.51|0
1620666000000|2021-05-10 17:00:00|90.74|88.74|90.85|88.85|91.2|89.2|89.81|87.81|0
1620666300000|2021-05-10 17:05:00|90.74|88.74|90.62|88.62|90.74|88.74|89.92|87.92|0
1620666600000|2021-05-10 17:10:00|90.73|88.73|91.08|89.08|91.08|89.08|90.27|88.27|0
1620666900000|2021-05-10 17:15:00|90.96|88.96|89.18|87.18|91.31|89.31|88.6|86.6|0
1620667200000|2021-05-10 17:20:00|89.12|87.12|89.76|87.76|90.11|88.11|89.12|87.12|0
1620667500000|2021-05-10 17:25:00|89.87|87.87|88.94|86.94|89.87|87.87|88.82|86.82|0
1620667800000|2021-05-10 17:30:00|88.82|86.82|88.47|86.47|89.17|87.17|88.13|86.13|0
1620668100000|2021-05-10 17:35:00|88.36|86.36|88.36|86.36|88.59|86.59|87.9|85.9|0
1620668400000|2021-05-10 17:40:00|88.24|86.24|87.89|85.89|88.47|86.47|87.32|85.32|0
1620668700000|2021-05-10 17:45:00|87.83|85.83|88.24|86.24|88.58|86.58|87.78|85.78|0
1620669000000|2021-05-10 17:50:00|88.29|86.29|88.12|86.12|88.7|86.7|88|86|0
1620669300000|2021-05-10 17:55:00|88.23|86.23|87.54|85.54|88.69|86.69|87.31|85.31|0
1620669600000|2021-05-10 18:00:00|87.42|85.42|86.62|84.62|87.88|85.88|85.94|83.94|0
1620669900000|2021-05-10 18:05:00|86.51|84.51|86.51|84.51|86.85|84.85|85.94|83.94|0
1620670200000|2021-05-10 18:10:00|86.62|84.62|87.16|85.16|88.21|86.21|84.75|82.75|0
1620670500000|2021-05-10 18:15:00|87.04|85.04|83.47|81.47|87.16|85.16|82.81|80.81|0
1620670800000|2021-05-10 18:20:00|83.58|81.58|83.58|81.58|83.8|81.8|81.5|79.5|0
1620671100000|2021-05-10 18:25:00|83.47|81.47|82.85|80.85|83.97|81.97|81.65|79.65|0
1620671400000|2021-05-10 18:30:00|82.3|80.3|82.95|80.95|83.17|81.17|81.11|79.11|0
1620671700000|2021-05-10 18:35:00|83|81|81.97|79.97|83.11|81.11|81.33|79.33|0
1620672000000|2021-05-10 18:40:00|82.08|80.08|80.79|78.79|82.19|80.19|80.68|78.68|0
1620672300000|2021-05-10 18:45:00|80.73|78.73|80.35|78.35|81.21|79.21|80.25|78.25|0
1620672600000|2021-05-10 18:50:00|80.25|78.25|79.61|77.61|80.35|78.35|78.66|76.66|0
1620672900000|2021-05-10 18:55:00|79.71|77.71|81.1|79.1|81.1|79.1|78.66|76.66|0
1620673200000|2021-05-10 19:00:00|80.99|78.99|80.88|78.88|81.85|79.85|80.45|78.45|0
1620673500000|2021-05-10 19:05:00|80.67|78.67|80.95|78.95|81.1|79.1|79.13|77.13|0
1620673800000|2021-05-10 19:10:00|81.01|79.01|81.44|79.44|82.52|80.52|80.69|78.69|0
1620674100000|2021-05-10 19:15:00|81.22|79.22|80.47|78.47|81.65|79.65|79.83|77.83|0
1620674400000|2021-05-10 19:20:00|80.25|78.25|80.04|78.04|80.79|78.79|79.08|77.08|0
1620674700000|2021-05-10 19:25:00|79.93|77.93|81.21|79.21|81.65|79.65|79.4|77.4|0
1620675000000|2021-05-10 19:30:00|81|79|81.97|79.97|82.07|80.07|80.03|78.03|0
1620675300000|2021-05-10 19:35:00|81.91|79.91|81.32|79.32|81.96|79.96|80.35|78.35|0
1620675600000|2021-05-10 19:40:00|81.42|79.42|81.53|79.53|81.74|79.74|80.99|78.99|0
1620675900000|2021-05-10 19:45:00|81.64|79.64|79.07|77.07|82.94|80.94|78.54|76.54|0
1620676200000|2021-05-10 19:50:00|79.28|77.28|76.68|74.68|79.29|77.29|76.68|74.68|0
1620676500000|2021-05-10 19:55:00|76.99|74.99|74.62|72.62|78.24|76.24|74.52|72.52|0
1620676800000|2021-05-10 20:00:00|75.23|73.23|73.71|71.71|75.85|73.85|73.2|71.2|0
1620677100000|2021-05-10 20:05:00|73.81|71.81|75.23|73.23|75.33|73.33|73.81|71.81|0
1620677400000|2021-05-10 20:10:00|75.92|73.92|76.16|74.16|76.32|74.32|74.62|72.62|0
1620677700000|2021-05-10 20:15:00|76.22|73.82|76.01|73.61|76.38|73.98|75.98|73.58|0
1620678000000|2021-05-10 20:20:00|76.02|73.62|75.97|73.57|76.08|73.68|75.91|73.51|0
1620678300000|2021-05-10 20:25:00|75.99|73.59|76.15|73.75|76.18|73.78|75.88|73.48|0
1620678600000|2021-05-10 20:30:00|76.25|73.85|76.55|74.15|76.86|74.46|75.84|73.44|0
1620678900000|2021-05-10 20:35:00|76.66|74.26|75.94|73.54|76.66|74.26|75.84|73.44|0
1620679200000|2021-05-10 20:40:00|76.04|73.64|75.63|73.23|76.04|73.64|75.53|73.13|0
1620679500000|2021-05-10 20:45:00|75.73|73.33|74.82|72.42|75.94|73.54|74.62|72.22|0
1620679800000|2021-05-10 20:50:00|74.72|72.32|72.92|70.52|74.72|72.32|72.42|70.02|0
1620680100000|2021-05-10 20:55:00|73.02|70.62|73.81|71.41|73.81|71.41|72.92|70.52|0
1620680400000|2021-05-10 21:00:00|73.73|71.33|74.04|71.64|74.16|71.76|73.69|71.29|0
1620680700000|2021-05-10 21:05:00|74.02|71.62|74.43|72.03|74.43|72.03|74.02|71.62|0
1620681000000|2021-05-10 21:10:00|74.37|71.97|74.59|72.19|74.59|72.19|74.34|71.94|0
1620681300000|2021-05-10 21:15:00|74.62|72.22|74.48|72.08|74.66|72.26|74.48|72.08|0
1620681600000|2021-05-10 21:20:00|74.51|72.11|74.54|72.14|74.68|72.28|74.51|72.11|0
1620681900000|2021-05-10 21:25:00|74.6|72.2|74.6|72.2|74.85|72.45|74.5|72.1|0
1620682200000|2021-05-10 21:30:00|74.57|72.17|74.55|72.15|74.66|72.26|74.55|72.15|0
1620682500000|2021-05-10 21:35:00|74.57|72.17|74.62|72.22|74.62|72.22|74.52|72.12|0
1620682800000|2021-05-10 21:40:00|74.57|72.17|74.64|72.24|74.64|72.24|74.57|72.17|0
1620683100000|2021-05-10 21:45:00|74.62|72.22|75|72.6|75|72.6|74.56|72.16|0
1620683400000|2021-05-10 21:50:00|75.08|72.68|75.22|72.82|75.23|72.83|75.08|72.68|0
1620683700000|2021-05-10 21:55:00|75.2|72.8|74.58|72.18|75.26|72.86|74.58|72.18|0
1620684000000|2021-05-10 22:00:00|74.18|71.78|75.34|72.94|75.74|73.34|74.18|71.78|0
1620684300000|2021-05-10 22:05:00|75.28|72.88|75.43|73.03|75.64|73.24|74.53|72.13|0
1620684600000|2021-05-10 22:10:00|75.33|72.93|75.13|72.73|75.74|73.34|75.03|72.63|0
1620684900000|2021-05-10 22:15:00|75.03|72.63|74.72|72.32|75.43|73.03|74.72|72.32|0
1620685200000|2021-05-10 22:20:00|74.82|72.42|74.77|72.37|75.33|72.93|74.62|72.22|0
1620685500000|2021-05-10 22:25:00|74.82|72.42|75.02|72.62|75.22|72.82|74.22|71.82|0
1620685800000|2021-05-10 22:30:00|75.12|72.72|75.62|73.22|75.73|73.33|75.02|72.62|0
1620686100000|2021-05-10 22:35:00|75.73|73.33|75.93|73.53|75.93|73.53|75.52|73.12|0
1620686400000|2021-05-10 22:40:00|75.83|73.43|76.23|73.83|76.28|73.88|75.82|73.42|0
1620686700000|2021-05-10 22:45:00|76.13|73.73|76.23|73.83|76.33|73.93|76.03|73.63|0
1620687000000|2021-05-10 22:50:00|76.33|73.93|76.74|74.34|76.74|74.34|76.33|73.93|0
1620687300000|2021-05-10 22:55:00|76.84|74.44|77.04|74.64|77.14|74.74|76.74|74.34|0
1620687600000|2021-05-10 23:00:00|77.14|74.74|77.14|74.74|77.14|74.74|76.88|74.48|0
1620687900000|2021-05-10 23:05:00|77.04|74.64|77.35|74.95|77.55|75.15|77.04|74.64|0
1620688200000|2021-05-10 23:10:00|77.45|75.05|76.42|74.02|77.55|75.15|76.42|74.02|0
1620688500000|2021-05-10 23:15:00|76.52|74.12|76.01|73.61|76.73|74.33|76.01|73.61|0
1620688800000|2021-05-10 23:20:00|75.91|73.51|76.52|74.12|76.72|74.32|75.75|73.35|0
1620689100000|2021-05-10 23:25:00|76.51|74.11|76.1|73.7|76.51|74.11|75.7|73.3|0
1620689400000|2021-05-10 23:30:00|76|73.6|75.9|73.5|76.31|73.91|75.8|73.4|0
1620689700000|2021-05-10 23:35:00|76|73.6|76.1|73.7|76.1|73.7|75.69|73.29|0
1620690000000|2021-05-10 23:40:00|76|73.6|75.89|73.49|76.1|73.7|75.79|73.39|0
1620690300000|2021-05-10 23:45:00|75.99|73.59|76.2|73.8|76.4|74|75.99|73.59|0
1620690600000|2021-05-10 23:50:00|76.09|73.69|76.19|73.79|76.3|73.9|76.09|73.69|0
1620690900000|2021-05-10 23:55:00|76.29|73.89|76.6|74.2|76.6|74.2|76.29|73.89|0
1620691200000|2021-05-11 00:00:00|76.5|74.1|76.09|73.69|77.21|74.81|76.09|73.69|0
1620691500000|2021-05-11 00:05:00|75.98|73.58|76.7|74.3|76.7|74.3|75.32|72.92|0
1620691800000|2021-05-11 00:10:00|76.8|74.4|76.9|74.5|77|74.6|76.59|74.19|0
1620692100000|2021-05-11 00:15:00|76.85|74.45|74.26|71.86|76.85|74.45|74.26|71.86|0
1620692400000|2021-05-11 00:20:00|74.16|71.76|74.55|72.15|74.86|72.46|73.96|71.56|0
1620692700000|2021-05-11 00:25:00|74.45|72.05|74.85|72.45|75.06|72.66|74.45|72.05|0
1620693000000|2021-05-11 00:30:00|74.9|72.5|74.9|72.5|75.16|72.76|74.65|72.25|0
1620693300000|2021-05-11 00:35:00|75.05|72.65|74.55|72.15|75.05|72.65|74.15|71.75|0
1620693600000|2021-05-11 00:40:00|74.35|71.95|72.06|69.66|74.35|71.95|72.01|69.61|0
1620693900000|2021-05-11 00:45:00|72.25|69.85|72.35|69.95|72.75|70.35|71.96|69.56|0
1620694200000|2021-05-11 00:50:00|72.25|69.85|68.67|66.27|72.25|69.85|66.69|64.29|0
1620694500000|2021-05-11 00:55:00|68.62|66.22|71.28|68.88|71.28|68.88|68.1|65.7|0
1620694800000|2021-05-11 01:00:00|71.18|68.78|70.44|68.04|72.16|69.76|69.5|67.1|0
1620695100000|2021-05-11 01:05:00|70.53|68.13|70.53|68.13|70.82|68.42|69.22|66.82|0
1620695400000|2021-05-11 01:10:00|70.62|68.22|71.05|68.65|71.29|68.89|70.06|67.66|0
1620695700000|2021-05-11 01:15:00|71.1|68.7|72.53|70.13|72.92|70.52|71.1|68.7|0
1620696000000|2021-05-11 01:20:00|72.43|70.03|72.33|69.93|72.62|70.22|72.04|69.64|0
1620696300000|2021-05-11 01:25:00|72.14|69.74|71.12|68.72|72.14|69.74|70.79|68.39|0
1620696600000|2021-05-11 01:30:00|70.93|68.53|70.41|68.01|71.36|68.96|70.32|67.92|0
1620696900000|2021-05-11 01:35:00|70.22|67.82|70.22|67.82|70.69|68.29|70.03|67.63|0
1620697200000|2021-05-11 01:40:00|70.31|67.91|69.18|66.78|70.31|67.91|67.97|65.57|0
1620697500000|2021-05-11 01:45:00|69.27|66.87|69.27|66.87|69.55|67.15|69.08|66.68|0
1620697800000|2021-05-11 01:50:00|69.18|66.78|70.22|67.82|70.41|68.01|68.99|66.59|0
1620698100000|2021-05-11 01:55:00|70.13|67.73|70.13|67.73|70.5|68.1|69.56|67.16|0
1620698400000|2021-05-11 02:00:00|70.17|67.77|67.8|65.4|70.22|67.82|67.7|65.3|0
1620698700000|2021-05-11 02:05:00|67.89|65.49|70.15|67.75|70.15|67.75|67.89|65.49|0
1620699000000|2021-05-11 02:10:00|70.06|67.66|69.78|67.38|70.34|67.94|69.5|67.1|0
1620699300000|2021-05-11 02:15:00|69.68|67.28|70.71|68.31|70.71|68.31|69.31|66.91|0
1620699600000|2021-05-11 02:20:00|70.9|68.5|70.61|68.21|70.99|68.59|70.14|67.74|0
1620699900000|2021-05-11 02:25:00|70.52|68.12|70.89|68.49|71.08|68.68|70.52|68.12|0
1620700200000|2021-05-11 02:30:00|70.98|68.58|71.26|68.86|71.36|68.96|70.61|68.21|0
1620700500000|2021-05-11 02:35:00|71.17|68.77|72.02|69.62|72.12|69.72|70.98|68.58|0
1620700800000|2021-05-11 02:40:00|72.07|69.67|71.45|69.05|72.26|69.86|71.26|68.86|0
1620701100000|2021-05-11 02:45:00|71.54|69.14|71.07|68.67|71.64|69.24|71.07|68.67|0
1620701400000|2021-05-11 02:50:00|71.02|68.62|70.31|67.91|71.45|69.05|70.22|67.82|0
1620701700000|2021-05-11 02:55:00|70.41|68.01|71.16|68.76|71.25|68.85|70.31|67.91|0
1620702000000|2021-05-11 03:00:00|71.25|68.85|71.06|68.66|71.25|68.85|70.69|68.29|0
1620702300000|2021-05-11 03:05:00|71.15|68.75|70.77|68.37|71.15|68.75|70.59|68.19|0
1620702600000|2021-05-11 03:10:00|70.87|68.47|70.77|68.37|70.87|68.47|70.58|68.18|0
1620702900000|2021-05-11 03:15:00|70.68|68.28|71.05|68.65|71.52|69.12|70.21|67.81|0
1620703200000|2021-05-11 03:20:00|70.96|68.56|71.38|68.98|71.71|69.31|70.86|68.46|0
1620703500000|2021-05-11 03:25:00|71.43|69.03|71.9|69.5|71.9|69.5|71.33|68.93|0
1620703800000|2021-05-11 03:30:00|71.99|69.59|72.56|70.16|72.56|70.16|71.71|69.31|0
1620704100000|2021-05-11 03:35:00|72.47|70.07|73.76|71.36|74.1|71.7|72.47|70.07|0
1620704400000|2021-05-11 03:40:00|73.71|71.31|73.52|71.12|74|71.6|73.42|71.02|0
1620704700000|2021-05-11 03:45:00|73.42|71.02|73.32|70.92|73.71|71.31|72.94|70.54|0
1620705000000|2021-05-11 03:50:00|73.23|70.83|73.22|70.82|73.32|70.92|72.84|70.44|0
1620705300000|2021-05-11 03:55:00|73.13|70.73|73.51|71.11|73.51|71.11|72.93|70.53|0
1620705600000|2021-05-11 04:00:00|73.56|71.16|73.7|71.3|74.09|71.69|73.51|71.11|0
1620705900000|2021-05-11 04:05:00|73.65|71.25|73.41|71.01|73.7|71.3|73.21|70.81|0
1620706200000|2021-05-11 04:10:00|73.5|71.1|72.92|70.52|73.5|71.1|72.92|70.52|0
1620706500000|2021-05-11 04:15:00|72.83|70.43|72.73|70.33|72.92|70.52|72.54|70.14|0
1620706800000|2021-05-11 04:20:00|72.92|70.52|73.01|70.61|73.02|70.62|72.73|70.33|0
1620707100000|2021-05-11 04:25:00|72.96|70.56|73.4|71|73.4|71|72.48|70.08|0
1620707400000|2021-05-11 04:30:00|73.3|70.9|73.3|70.9|73.49|71.09|73.2|70.8|0
1620707700000|2021-05-11 04:35:00|73.39|70.99|72.91|70.51|73.39|70.99|72.86|70.46|0
1620708000000|2021-05-11 04:40:00|72.81|70.41|72.24|69.84|72.91|70.51|72.19|69.79|0
1620708300000|2021-05-11 04:45:00|72.19|69.79|71.19|68.79|72.24|69.84|71.05|68.65|0
1620708600000|2021-05-11 04:50:00|71.1|68.7|71.85|69.45|72.04|69.64|71|68.6|0
1620708900000|2021-05-11 04:55:00|71.95|69.55|71.66|69.26|72.04|69.64|71.56|69.16|0
1620709200000|2021-05-11 05:00:00|71.75|69.35|72.23|69.83|72.23|69.83|71.47|69.07|0
1620709500000|2021-05-11 05:05:00|72.32|69.92|72.89|70.49|73.18|70.78|72.22|69.82|0
1620709800000|2021-05-11 05:10:00|72.99|70.59|73.85|71.45|73.85|71.45|72.8|70.4|0
1620710100000|2021-05-11 05:15:00|73.76|71.36|73.66|71.26|74.14|71.74|73.56|71.16|0
1620710400000|2021-05-11 05:20:00|73.75|71.35|73.75|71.35|74.14|71.74|73.75|71.35|0
1620710700000|2021-05-11 05:25:00|73.85|71.45|73.56|71.16|74.04|71.64|73.41|71.01|0
1620711000000|2021-05-11 05:30:00|73.51|71.11|72.49|70.09|73.75|71.35|72.2|69.8|0
1620711300000|2021-05-11 05:35:00|72.58|70.18|72.39|69.99|72.58|70.18|72|69.6|0
1620711600000|2021-05-11 05:40:00|72.58|70.18|73.84|71.44|73.84|71.44|72.58|70.18|0
1620711900000|2021-05-11 05:45:00|73.94|71.54|72.86|70.46|73.94|71.54|72.48|70.08|0
1620712200000|2021-05-11 05:50:00|72.67|70.27|72.86|70.46|72.96|70.56|72.57|70.17|0
1620712500000|2021-05-11 05:55:00|72.96|70.56|73.25|70.85|73.54|71.14|72.96|70.56|0
1620712800000|2021-05-11 06:00:00|73.15|70.75|73.05|70.65|73.64|71.24|72.76|70.36|0
1620713100000|2021-05-11 06:05:00|73.15|70.75|73.05|70.65|73.34|70.94|72.76|70.36|0
1620713400000|2021-05-11 06:10:00|72.95|70.55|72.27|69.87|73.14|70.74|72.08|69.68|0
1620713700000|2021-05-11 06:15:00|72.46|70.06|73.33|70.93|73.43|71.03|72.27|69.87|0
1620714000000|2021-05-11 06:20:00|73.24|70.84|73.28|70.88|73.62|71.22|72.94|70.54|0
1620714300000|2021-05-11 06:25:00|73.33|70.93|72.36|69.96|73.33|70.93|72.36|69.96|0
1620714600000|2021-05-11 06:30:00|72.26|69.86|72.45|70.05|72.84|70.44|71.87|69.47|0
1620714900000|2021-05-11 06:35:00|72.35|69.95|73.03|70.63|73.42|71.02|72.35|69.95|0
1620715200000|2021-05-11 06:40:00|73.13|70.73|73.42|71.02|73.61|71.21|73.03|70.63|0
1620715500000|2021-05-11 06:45:00|73.32|70.92|73.61|71.21|73.71|71.31|73.12|70.72|0
1620715800000|2021-05-11 06:50:00|73.71|71.31|73.7|71.3|74.29|71.89|73.32|70.92|0
1620716100000|2021-05-11 06:55:00|73.61|71.21|73.31|70.91|73.8|71.4|73.31|70.91|0
1620716400000|2021-05-11 07:00:00|73.41|71.01|69.39|66.99|74.09|71.69|69.1|66.7|0
1620716700000|2021-05-11 07:05:00|69.19|67.19|66.38|64.38|69.38|67.38|65.32|63.32|0
1620717000000|2021-05-11 07:10:00|66.29|64.29|65.75|63.75|66.68|64.68|65.1|63.1|0
1620717300000|2021-05-11 07:15:00|65.38|63.38|65.79|63.79|65.79|63.79|64.18|62.18|0
1620717600000|2021-05-11 07:20:00|65.74|63.74|66.3|64.3|67.14|65.14|65.56|63.56|0
1620717900000|2021-05-11 07:25:00|66.21|64.21|65.09|63.09|66.21|64.21|65|63|0
1620718200000|2021-05-11 07:30:00|65.76|63.76|65.87|63.87|66.33|64.33|64.84|62.84|0
1620718500000|2021-05-11 07:35:00|65.96|63.96|66.42|64.42|66.98|64.98|65.6|63.6|0
1620718800000|2021-05-11 07:40:00|66.37|64.37|65.5|63.5|66.37|64.37|65.41|63.41|0
1620719100000|2021-05-11 07:45:00|65.45|63.45|64.4|62.4|65.5|63.5|64.04|62.04|0
1620719400000|2021-05-11 07:50:00|64.45|62.45|65.37|63.37|65.37|63.37|63.12|61.12|0
1620719700000|2021-05-11 07:55:00|65.33|63.33|68.09|66.09|68.33|66.33|64.97|62.97|0
1620720000000|2021-05-11 08:00:00|68.05|66.05|64.57|62.57|68.42|66.42|64.57|62.57|0
1620720300000|2021-05-11 08:05:00|64.38|62.38|66.43|64.43|66.43|64.43|63.4|61.4|0
1620720600000|2021-05-11 08:10:00|66.48|64.48|64.47|62.47|66.67|64.67|64.38|62.38|0
1620720900000|2021-05-11 08:15:00|64.38|62.38|63.84|61.84|64.83|62.83|63.39|61.39|0
1620721200000|2021-05-11 08:20:00|63.93|61.93|64.74|62.74|65.56|63.56|63.48|61.48|0
1620721500000|2021-05-11 08:25:00|64.65|62.65|65.19|63.19|65.55|63.55|64.1|62.1|0
1620721800000|2021-05-11 08:30:00|65.28|63.28|65.09|63.09|66.1|64.1|64.73|62.73|0
1620722100000|2021-05-11 08:35:00|65.18|63.18|65.73|63.73|66.19|64.19|65|63|0
1620722400000|2021-05-11 08:40:00|65.82|63.82|66.19|64.19|66.93|64.93|65.46|63.46|0
1620722700000|2021-05-11 08:45:00|66|64|66.37|64.37|66.83|64.83|65.91|63.91|0
1620723000000|2021-05-11 08:50:00|66.46|64.46|66.18|64.18|66.46|64.46|65.72|63.72|0
1620723300000|2021-05-11 08:55:00|66.09|64.09|65.58|63.58|66.18|64.18|65.49|63.49|0
1620723600000|2021-05-11 09:00:00|65.63|63.63|67.66|65.66|67.66|65.66|65.35|63.35|0
1620723900000|2021-05-11 09:05:00|67.57|65.57|67.56|65.56|67.61|65.61|67|65|0
1620724200000|2021-05-11 09:10:00|67.66|65.66|67.37|65.37|68.5|66.5|67.28|65.28|0
1620724500000|2021-05-11 09:15:00|67.56|65.56|69.25|67.25|69.25|67.25|67.37|65.37|0
1620724800000|2021-05-11 09:20:00|69.2|67.2|67.65|65.65|69.35|67.35|67.65|65.65|0
1620725100000|2021-05-11 09:25:00|67.55|65.55|67.09|65.09|67.65|65.65|66.81|64.81|0
1620725400000|2021-05-11 09:30:00|66.99|64.99|67.74|65.74|67.83|65.83|66.81|64.81|0
1620725700000|2021-05-11 09:35:00|67.83|65.83|67.36|65.36|68.2|66.2|67.08|65.08|0
1620726000000|2021-05-11 09:40:00|67.27|65.27|67.73|65.73|67.83|65.83|66.9|64.9|0
1620726300000|2021-05-11 09:45:00|67.82|65.82|67.03|65.03|67.92|65.92|66.52|64.52|0
1620726600000|2021-05-11 09:50:00|66.98|64.98|66.98|64.98|67.17|65.17|66.7|64.7|0
1620726900000|2021-05-11 09:55:00|66.89|64.89|66.7|64.7|67.07|65.07|66.42|64.42|0
1620727200000|2021-05-11 10:00:00|66.88|64.88|65.68|63.68|67.35|65.35|65.59|63.59|0
1620727500000|2021-05-11 10:05:00|65.59|63.59|65.04|63.04|65.78|63.78|64.86|62.86|0
1620727800000|2021-05-11 10:10:00|64.95|62.95|65.68|63.68|65.86|63.86|64.5|62.5|0
1620728100000|2021-05-11 10:15:00|65.59|63.59|66.97|64.97|66.97|64.97|65.59|63.59|0
1620728400000|2021-05-11 10:20:00|66.78|64.78|66.04|64.04|66.87|64.87|66.04|64.04|0
1620728700000|2021-05-11 10:25:00|65.95|63.95|65.35|63.35|66.32|64.32|65.22|63.22|0
1620729000000|2021-05-11 10:30:00|65.31|63.31|64.22|62.22|65.4|63.4|64.13|62.13|0
1620729300000|2021-05-11 10:35:00|64.17|62.17|65.03|63.03|65.21|63.21|64.13|62.13|0
1620729600000|2021-05-11 10:40:00|64.94|62.94|63.85|61.85|64.94|62.94|63.67|61.67|0
1620729900000|2021-05-11 10:45:00|63.94|61.94|64.16|62.16|64.66|62.66|63.49|61.49|0
1620730200000|2021-05-11 10:50:00|64.21|62.21|66.03|64.03|66.03|64.03|64.03|62.03|0
1620730500000|2021-05-11 10:55:00|65.98|63.98|65.84|63.84|66.03|64.03|65.29|63.29|0
1620730800000|2021-05-11 11:00:00|65.75|63.75|66.02|64.02|66.25|64.25|65.65|63.65|0
1620731100000|2021-05-11 11:05:00|65.93|63.93|65.6|63.6|66.2|64.2|65.56|63.56|0
1620731400000|2021-05-11 11:10:00|65.65|63.65|65.92|63.92|66.02|64.02|65.37|63.37|0
1620731700000|2021-05-11 11:15:00|65.83|63.83|65.65|63.65|66.01|64.01|65.46|63.46|0
1620732000000|2021-05-11 11:20:00|65.74|63.74|65|63|65.74|63.74|64.91|62.91|0
1620732300000|2021-05-11 11:25:00|64.91|62.91|65|63|65.09|63.09|64.19|62.19|0
1620732600000|2021-05-11 11:30:00|64.91|62.91|63.82|61.82|65.09|63.09|63.73|61.73|0
1620732900000|2021-05-11 11:35:00|63.91|61.91|63.64|61.64|64.09|62.09|63.55|61.55|0
1620733200000|2021-05-11 11:40:00|63.6|61.6|65.18|63.18|65.18|63.18|63.55|61.55|0
1620733500000|2021-05-11 11:45:00|65.27|63.27|65.26|63.26|65.36|63.36|64.81|62.81|0
1620733800000|2021-05-11 11:50:00|65.36|63.36|64.72|62.72|65.45|63.45|64.54|62.54|0
1620734100000|2021-05-11 11:55:00|64.63|62.63|62.92|60.92|64.72|62.72|62.92|60.92|0
1620734400000|2021-05-11 12:00:00|62.56|60.56|64.08|62.08|64.08|62.08|62.56|60.56|0
1620734700000|2021-05-11 12:05:00|64.35|62.35|63.18|61.18|64.53|62.53|62.65|60.65|0
1620735000000|2021-05-11 12:10:00|63|61|62.16|60.16|63|61|62.11|60.11|0
1620735300000|2021-05-11 12:15:00|62.11|60.11|59.89|57.89|62.64|60.64|59.76|57.76|0
1620735600000|2021-05-11 12:20:00|59.76|57.76|59.16|57.16|60.71|58.71|59.16|57.16|0
1620735900000|2021-05-11 12:25:00|59.12|57.12|58.01|56.01|59.59|57.59|56.09|54.09|0
1620736200000|2021-05-11 12:30:00|58.18|56.18|58.1|56.1|58.6|56.6|57.6|55.6|0
1620736500000|2021-05-11 12:35:00|58.01|56.01|62.12|60.12|62.38|60.38|58.01|56.01|0
1620736800000|2021-05-11 12:40:00|62.03|60.03|62.29|60.29|62.29|60.29|61.51|59.51|0
1620737100000|2021-05-11 12:45:00|62.2|60.2|60.9|58.9|62.63|60.63|60.9|58.9|0
1620737400000|2021-05-11 12:50:00|60.86|58.86|60.69|58.69|61.12|59.12|60.52|58.52|0
1620737700000|2021-05-11 12:55:00|60.6|58.6|59.92|57.92|61.03|59.03|59.58|57.58|0
1620738000000|2021-05-11 13:00:00|59.75|57.75|59.83|57.83|60.43|58.43|59.25|57.25|0
1620738300000|2021-05-11 13:05:00|59.75|57.75|59.07|57.07|60.26|58.26|58.41|56.41|0
1620738600000|2021-05-11 13:10:00|59.41|57.41|59.49|57.49|59.74|57.74|58.16|56.16|0
1620738900000|2021-05-11 13:15:00|59.41|57.41|60|58|60.34|58.34|59.32|57.32|0
1620739200000|2021-05-11 13:20:00|60.08|58.08|60.67|58.67|61.1|59.1|60|58|0
1620739500000|2021-05-11 13:25:00|60.76|58.76|61.7|59.7|61.96|59.96|60.67|58.67|0
1620739800000|2021-05-11 13:30:00|61.79|59.79|57.61|55.61|63.01|61.01|57.61|55.61|0
1620740100000|2021-05-11 13:35:00|57.53|55.53|59.03|57.03|60.23|58.23|57.53|55.53|0
1620740400000|2021-05-11 13:40:00|58.95|56.95|63.1|61.1|63.1|61.1|58.7|56.7|0
1620740700000|2021-05-11 13:45:00|62.97|60.97|59.27|57.27|62.97|60.97|59.27|57.27|0
1620741000000|2021-05-11 13:50:00|59.19|57.19|61.97|59.97|62.05|60.05|59.19|57.19|0
1620741300000|2021-05-11 13:55:00|61.88|59.88|65.29|63.29|65.29|63.29|61.26|59.26|0
1620741600000|2021-05-11 14:00:00|65.2|63.2|64.45|62.45|68.14|66.14|63.99|61.99|0
1620741900000|2021-05-11 14:05:00|64.4|62.4|62.13|60.13|64.9|62.9|62.13|60.13|0
1620742200000|2021-05-11 14:10:00|62.05|60.05|61.84|59.84|62.85|60.85|59.98|57.98|0
1620742500000|2021-05-11 14:15:00|61.76|59.76|61.92|59.92|62.8|60.8|58.99|56.99|0
1620742800000|2021-05-11 14:20:00|62.62|60.62|59.76|57.76|63.95|61.95|59.76|57.76|0
1620743100000|2021-05-11 14:25:00|59.51|57.51|58.19|56.19|60.55|58.55|56.25|54.25|0
1620743400000|2021-05-11 14:30:00|58.27|56.27|57.73|55.73|59.71|57.71|56.79|54.79|0
1620743700000|2021-05-11 14:35:00|57.64|55.64|55.88|53.88|57.81|55.81|54.17|52.17|0
1620744000000|2021-05-11 14:40:00|56.12|54.12|55.1|53.1|56.47|54.47|54.23|52.23|0
1620744300000|2021-05-11 14:45:00|54.62|52.62|57.11|55.11|57.44|55.44|52.28|50.28|0
1620744600000|2021-05-11 14:50:00|56.87|54.87|56.97|54.97|58.25|56.25|56.24|54.24|0
1620744900000|2021-05-11 14:55:00|56.89|54.89|57.13|55.13|58.79|56.79|56.56|54.56|0
1620745200000|2021-05-11 15:00:00|57.05|55.05|54.39|52.39|57.71|55.71|54.39|52.39|0
1620745500000|2021-05-11 15:05:00|54.55|52.55|55.02|53.02|56.07|54.07|53.68|51.68|0
1620745800000|2021-05-11 15:10:00|54.94|52.94|57.16|55.16|57.16|55.16|54.15|52.15|0
1620746100000|2021-05-11 15:15:00|57.12|55.12|60.82|58.82|60.82|58.82|55.74|53.74|0
1620746400000|2021-05-11 15:20:00|60.99|58.99|61.5|59.5|61.76|59.76|60.73|58.73|0
1620746700000|2021-05-11 15:25:00|61.59|59.59|60.86|58.86|64.94|62.94|59.56|57.56|0
1620747000000|2021-05-11 15:30:00|60.78|58.78|61.04|59.04|61.13|59.13|59.64|57.64|0
1620747300000|2021-05-11 15:35:00|60.95|58.95|61.3|59.3|62.01|60.01|60.77|58.77|0
1620747600000|2021-05-11 15:40:00|61.03|59.03|58.18|56.18|61.39|59.39|58.18|56.18|0
1620747900000|2021-05-11 15:45:00|58.26|56.26|60.5|58.5|60.77|58.77|58.18|56.18|0
1620748200000|2021-05-11 15:50:00|60.46|58.46|63.07|61.07|63.25|61.25|59.81|57.81|0
1620748500000|2021-05-11 15:55:00|62.98|60.98|62.18|60.18|63.43|61.43|62.09|60.09|0
1620748800000|2021-05-11 16:00:00|62.54|60.54|62.27|60.27|63.52|61.52|61.21|59.21|0
1620749100000|2021-05-11 16:05:00|62.18|60.18|62|60|63.42|61.42|61.74|59.74|0
1620749400000|2021-05-11 16:10:00|62.13|60.13|62.44|60.44|62.88|60.88|61.56|59.56|0
1620749700000|2021-05-11 16:15:00|62.71|60.71|62.97|60.97|63.6|61.6|61.64|59.64|0
1620750000000|2021-05-11 16:20:00|62.79|60.79|62.35|60.35|62.97|60.97|61.11|59.11|0
1620750300000|2021-05-11 16:25:00|62.26|60.26|60.2|58.2|62.26|60.26|59.89|57.89|0
1620750600000|2021-05-11 16:30:00|60.24|58.24|60.09|58.09|61.3|59.3|59.57|57.57|0
1620750900000|2021-05-11 16:35:00|60.43|58.43|61.21|59.21|62.17|60.17|59.92|57.92|0
1620751200000|2021-05-11 16:40:00|61.38|59.38|59.06|57.06|61.51|59.51|58.89|56.89|0
1620751500000|2021-05-11 16:45:00|59.4|57.4|58.63|56.63|59.57|57.57|58.38|56.38|0
1620751800000|2021-05-11 16:50:00|58.8|56.8|58.15|56.15|59.49|57.49|57.73|55.73|0
1620752100000|2021-05-11 16:55:00|58.31|56.31|60.6|58.6|60.69|58.69|57.9|55.9|0
1620752400000|2021-05-11 17:00:00|60.52|58.52|62.92|60.92|62.92|60.92|60.09|58.09|0
1620752700000|2021-05-11 17:05:00|62.96|60.96|61.45|59.45|63.1|61.1|60.25|58.25|0
1620753000000|2021-05-11 17:10:00|61.36|59.36|60.67|58.67|62.06|60.06|60.5|58.5|0
1620753300000|2021-05-11 17:15:00|60.84|58.84|62.14|60.14|62.84|60.84|60.07|58.07|0
1620753600000|2021-05-11 17:20:00|62.05|60.05|63.1|61.1|63.28|61.28|61.96|59.96|0
1620753900000|2021-05-11 17:25:00|63.19|61.19|64.88|62.88|64.97|62.97|63.01|61.01|0
1620754200000|2021-05-11 17:30:00|64.97|62.97|64.48|62.48|65.24|63.24|64.08|62.08|0
1620754500000|2021-05-11 17:35:00|64.57|62.57|65.25|63.25|65.29|63.29|64.03|62.03|0
1620754800000|2021-05-11 17:40:00|65.38|63.38|65.84|63.84|66.02|64.02|65.11|63.11|0
1620755100000|2021-05-11 17:45:00|65.93|63.93|65.47|63.47|66.29|64.29|65.2|63.2|0
1620755400000|2021-05-11 17:50:00|65.42|63.42|62.34|60.34|65.6|63.6|62.34|60.34|0
1620755700000|2021-05-11 17:55:00|62.43|60.43|64.47|62.47|65.1|63.1|62.34|60.34|0
1620756000000|2021-05-11 18:00:00|65.01|63.01|65.55|63.55|66.01|64.01|64.11|62.11|0
1620756300000|2021-05-11 18:05:00|65.6|63.6|63.22|61.22|66.19|64.19|63.04|61.04|0
1620756600000|2021-05-11 18:10:00|63.39|61.39|61.46|59.46|63.75|61.75|61.46|59.46|0
1620756900000|2021-05-11 18:15:00|61.37|59.37|62.89|60.89|62.98|60.98|61.37|59.37|0
1620757200000|2021-05-11 18:20:00|63.16|61.16|64.49|62.49|64.58|62.58|62.72|60.72|0
1620757500000|2021-05-11 18:25:00|64.31|62.31|67.02|65.02|67.12|65.12|63.86|61.86|0
1620757800000|2021-05-11 18:30:00|66.7|64.7|63.86|61.86|66.75|64.75|62.98|60.98|0
1620758100000|2021-05-11 18:35:00|63.77|61.77|62.53|60.53|64.57|62.57|61.92|59.92|0
1620758400000|2021-05-11 18:40:00|62.71|60.71|63.14|61.14|63.45|61.45|61.31|59.31|0
1620758700000|2021-05-11 18:45:00|63.06|61.06|64.74|62.74|64.74|62.74|62.62|60.62|0
1620759000000|2021-05-11 18:50:00|64.83|62.83|64.74|62.74|65.64|63.64|63.23|61.23|0
1620759300000|2021-05-11 18:55:00|64.78|62.78|64.65|62.65|65.37|63.37|63.85|61.85|0
1620759600000|2021-05-11 19:00:00|64.83|62.83|64.73|62.73|65.73|63.73|64.2|62.2|0
1620759900000|2021-05-11 19:05:00|64.65|62.65|63.57|61.57|65.27|63.27|63.22|61.22|0
1620760200000|2021-05-11 19:10:00|63.84|61.84|62.51|60.51|64.02|62.02|62.43|60.43|0
1620760500000|2021-05-11 19:15:00|62.69|60.69|65.9|63.9|65.99|63.99|62.25|60.25|0
1620760800000|2021-05-11 19:20:00|65.99|63.99|65.55|63.55|67.31|65.31|64.61|62.61|0
1620761100000|2021-05-11 19:25:00|65.6|63.6|65.24|63.24|67.44|65.44|65.24|63.24|0
1620761400000|2021-05-11 19:30:00|65.33|63.33|61.24|59.24|65.78|63.78|61.24|59.24|0
1620761700000|2021-05-11 19:35:00|61.5|59.5|60.77|58.77|63.63|61.63|59.02|57.02|0
1620762000000|2021-05-11 19:40:00|60.59|58.59|62.06|60.06|62.72|60.72|60.59|58.59|0
1620762300000|2021-05-11 19:45:00|61.89|59.89|64.53|62.53|64.8|62.8|61.8|59.8|0
1620762600000|2021-05-11 19:50:00|64.89|62.89|64.53|62.53|66.07|64.07|63.64|61.64|0
1620762900000|2021-05-11 19:55:00|64.17|62.17|65.06|63.06|65.79|63.79|63.11|61.11|0
1620763200000|2021-05-11 20:00:00|65.43|63.43|64.97|62.97|67.47|65.47|64.74|62.74|0
1620763500000|2021-05-11 20:05:00|64.88|62.88|64.88|62.88|65.24|63.24|64.25|62.25|0
1620763800000|2021-05-11 20:10:00|64.79|62.79|63.05|61.05|65.15|63.15|62.96|60.96|0
1620764100000|2021-05-11 20:15:00|63.52|61.12|63.26|60.86|63.57|61.17|63.1|60.7|0
1620764400000|2021-05-11 20:20:00|63.21|60.81|63.26|60.86|63.33|60.93|63.18|60.78|0
1620764700000|2021-05-11 20:25:00|63.24|60.84|63.3|60.9|63.3|60.9|63.22|60.82|0
1620765000000|2021-05-11 20:30:00|62.98|60.58|62.63|60.23|63.15|60.75|62.63|60.23|0
1620765300000|2021-05-11 20:35:00|62.71|60.31|62.45|60.05|62.8|60.4|62.45|60.05|0
1620765600000|2021-05-11 20:40:00|62.71|60.31|62.62|60.22|63.24|60.84|62.53|60.13|0
1620765900000|2021-05-11 20:45:00|62.71|60.31|63.14|60.74|63.32|60.92|62.44|60.04|0
1620766200000|2021-05-11 20:50:00|63.06|60.66|62.97|60.57|63.32|60.92|62.97|60.57|0
1620766500000|2021-05-11 20:55:00|63.05|60.65|63.44|61.04|63.58|61.18|63.05|60.65|0
1620766800000|2021-05-11 21:00:00|63.42|61.02|63.48|61.08|63.54|61.14|63.37|60.97|0
1620767100000|2021-05-11 21:05:00|63.44|61.04|63.4|61|63.48|61.08|63.4|61|0
1620767400000|2021-05-11 21:10:00|63.48|61.08|63.44|61.04|63.48|61.08|63.43|61.03|0
1620767700000|2021-05-11 21:15:00|63.43|61.03|63.46|61.06|63.46|61.06|63.43|61.03|0
1620768000000|2021-05-11 21:20:00|63.55|61.15|63.43|61.03|63.55|61.15|63.43|61.03|0
1620768300000|2021-05-11 21:25:00|63.23|60.83|63.13|60.73|63.34|60.94|62.92|60.52|0
1620768600000|2021-05-11 21:30:00|63.16|60.76|63.2|60.8|63.21|60.81|63.12|60.72|0
1620768900000|2021-05-11 21:35:00|63.18|60.78|63.13|60.73|63.2|60.8|62.99|60.59|0
1620769200000|2021-05-11 21:40:00|63.12|60.72|63.18|60.78|63.18|60.78|63.12|60.72|0
1620769500000|2021-05-11 21:45:00|63.16|60.76|63.08|60.68|63.19|60.79|62.98|60.58|0
1620769800000|2021-05-11 21:50:00|63.05|60.65|63.2|60.8|63.24|60.84|63.05|60.65|0
1620770100000|2021-05-11 21:55:00|63.24|60.84|63.25|60.85|63.31|60.91|63.23|60.83|0
1620770400000|2021-05-11 22:00:00|63.37|60.97|63.15|60.75|63.77|61.37|62.8|60.4|0
1620770700000|2021-05-11 22:05:00|63.33|60.93|63.59|61.19|63.68|61.28|63.32|60.92|0
1620771000000|2021-05-11 22:10:00|63.63|61.23|63.76|61.36|63.77|61.37|63.5|61.1|0
1620771300000|2021-05-11 22:15:00|63.94|61.54|64.12|61.72|64.12|61.72|63.94|61.54|0
1620771600000|2021-05-11 22:20:00|63.94|61.54|63.94|61.54|64.03|61.63|63.85|61.45|0
1620771900000|2021-05-11 22:25:00|64.02|61.62|64.11|61.71|64.11|61.71|63.85|61.45|0
1620772200000|2021-05-11 22:30:00|64.2|61.8|63.58|61.18|64.38|61.98|63.14|60.74|0
1620772500000|2021-05-11 22:35:00|63.66|61.26|63.84|61.44|64.02|61.62|63.66|61.26|0
1620772800000|2021-05-11 22:40:00|63.93|61.53|64.01|61.61|64.1|61.7|63.84|61.44|0
1620773100000|2021-05-11 22:45:00|64.1|61.7|64.1|61.7|64.19|61.79|63.84|61.44|0
1620773400000|2021-05-11 22:50:00|64.01|61.61|63.92|61.52|64.1|61.7|63.92|61.52|0
1620773700000|2021-05-11 22:55:00|64.01|61.61|63.74|61.34|64.01|61.61|63.47|61.07|0
1620774000000|2021-05-11 23:00:00|63.83|61.43|63.03|60.63|63.83|61.43|62.59|60.19|0
1620774300000|2021-05-11 23:05:00|63.12|60.72|62.41|60.01|63.21|60.81|62.24|59.84|0
1620774600000|2021-05-11 23:10:00|62.5|60.1|63.03|60.63|63.03|60.63|62.41|60.01|0
1620774900000|2021-05-11 23:15:00|62.94|60.54|63.11|60.71|63.29|60.89|62.76|60.36|0
1620775200000|2021-05-11 23:20:00|63.2|60.8|63.28|60.88|63.55|61.15|63.11|60.71|0
1620775500000|2021-05-11 23:25:00|63.37|60.97|63.55|61.15|63.72|61.32|63.28|60.88|0
1620775800000|2021-05-11 23:30:00|63.63|61.23|63.63|61.23|63.63|61.23|63.37|60.97|0
1620776100000|2021-05-11 23:35:00|63.54|61.14|63.98|61.58|64.34|61.94|63.28|60.88|0
1620776400000|2021-05-11 23:40:00|63.94|61.54|64.34|61.94|64.34|61.94|63.9|61.5|0
1620776700000|2021-05-11 23:45:00|64.43|62.03|64.51|62.11|64.61|62.21|63.8|61.4|0
1620777000000|2021-05-11 23:50:00|64.42|62.02|65.05|62.65|65.14|62.74|64.16|61.76|0
1620777300000|2021-05-11 23:55:00|65.14|62.74|65.5|63.1|65.5|63.1|64.96|62.56|0
1620777600000|2021-05-12 00:00:00|65.59|63.19|65.77|63.37|65.95|63.55|65.32|62.92|0
1620777900000|2021-05-12 00:05:00|65.86|63.46|66.22|63.82|66.95|64.55|65.77|63.37|0
1620778200000|2021-05-12 00:10:00|66.26|63.86|66.58|64.18|66.76|64.36|66.22|63.82|0
1620778500000|2021-05-12 00:15:00|66.67|64.27|66.71|64.31|66.85|64.45|66.21|63.81|0
1620778800000|2021-05-12 00:20:00|66.67|64.27|66.21|63.81|66.67|64.27|66.21|63.81|0
1620779100000|2021-05-12 00:25:00|66.3|63.9|65.57|63.17|66.3|63.9|65.57|63.17|0
1620779400000|2021-05-12 00:30:00|65.48|63.08|64.22|61.82|65.48|63.08|63.96|61.56|0
1620779700000|2021-05-12 00:35:00|64.26|61.86|62.89|60.49|64.4|62|62.72|60.32|0
1620780000000|2021-05-12 00:40:00|62.93|60.53|59.53|57.13|62.93|60.53|59.36|56.96|0
1620780300000|2021-05-12 00:45:00|59.61|57.21|59.53|57.13|60.55|58.15|58.77|56.37|0
1620780600000|2021-05-12 00:50:00|59.44|57.04|59.61|57.21|59.95|57.55|59.27|56.87|0
1620780900000|2021-05-12 00:55:00|59.69|57.29|59.52|57.12|59.78|57.38|58.85|56.45|0
1620781200000|2021-05-12 01:00:00|59.61|57.21|59.27|56.87|59.61|57.21|58.85|56.45|0
1620781500000|2021-05-12 01:05:00|59.18|56.78|62.81|60.41|62.99|60.59|59.01|56.61|0
1620781800000|2021-05-12 01:10:00|62.9|60.5|62.21|59.81|62.9|60.5|62.08|59.68|0
1620782100000|2021-05-12 01:15:00|62.12|59.72|63.77|61.37|63.77|61.37|62.12|59.72|0
1620782400000|2021-05-12 01:20:00|63.94|61.54|63.68|61.28|63.94|61.54|63.07|60.67|0
1620782700000|2021-05-12 01:25:00|63.76|61.36|63.32|60.92|63.85|61.45|63.32|60.92|0
1620783000000|2021-05-12 01:30:00|63.5|61.1|62.54|60.14|64.2|61.8|62.37|59.97|0
1620783300000|2021-05-12 01:35:00|62.45|60.05|62.62|60.22|62.63|60.23|61.68|59.28|0
1620783600000|2021-05-12 01:40:00|62.67|60.27|62.62|60.22|63.37|60.97|61.5|59.1|0
1620783900000|2021-05-12 01:45:00|62.58|60.18|62.23|59.83|62.58|60.18|61.89|59.49|0
1620784200000|2021-05-12 01:50:00|62.32|59.92|61.03|58.63|62.75|60.35|60.86|58.46|0
1620784500000|2021-05-12 01:55:00|60.94|58.54|61.2|58.8|61.63|59.23|60.86|58.46|0
1620784800000|2021-05-12 02:00:00|61.28|58.88|62.92|60.52|63.18|60.78|61.11|58.71|0
1620785100000|2021-05-12 02:05:00|62.83|60.43|62.92|60.52|63.18|60.78|62.48|60.08|0
1620785400000|2021-05-12 02:10:00|63|60.6|63.18|60.78|63.53|61.13|62.83|60.43|0
1620785700000|2021-05-12 02:15:00|63.09|60.69|63|60.6|63.52|61.12|62.57|60.17|0
1620786000000|2021-05-12 02:20:00|63.09|60.69|63.08|60.68|63.35|60.95|62.6|60.2|0
1620786300000|2021-05-12 02:25:00|63.17|60.77|63.26|60.86|64.05|61.65|63.17|60.77|0
1620786600000|2021-05-12 02:30:00|63.17|60.77|62.47|60.07|63.74|61.34|62.21|59.81|0
1620786900000|2021-05-12 02:35:00|62.56|60.16|62.55|60.15|62.99|60.59|62.3|59.9|0
1620787200000|2021-05-12 02:40:00|62.59|60.19|62.55|60.15|62.73|60.33|61.95|59.55|0
1620787500000|2021-05-12 02:45:00|62.42|60.02|62.37|59.97|62.81|60.41|62.2|59.8|0
1620787800000|2021-05-12 02:50:00|62.46|60.06|62.54|60.14|62.89|60.49|62.37|59.97|0
1620788100000|2021-05-12 02:55:00|62.59|60.19|62.02|59.62|62.72|60.32|62.02|59.62|0
1620788400000|2021-05-12 03:00:00|62.2|59.8|62.54|60.14|62.54|60.14|61.51|59.11|0
1620788700000|2021-05-12 03:05:00|62.63|60.23|63.15|60.75|63.15|60.75|62.02|59.62|0
1620789000000|2021-05-12 03:10:00|63.06|60.66|62.36|59.96|63.15|60.75|62.36|59.96|0
1620789300000|2021-05-12 03:15:00|62.27|59.87|61.75|59.35|62.62|60.22|61.58|59.18|0
1620789600000|2021-05-12 03:20:00|61.84|59.44|60.55|58.15|62.1|59.7|60.3|57.9|0
1620789900000|2021-05-12 03:25:00|60.64|58.24|61.32|58.92|61.7|59.3|60.55|58.15|0
1620790200000|2021-05-12 03:30:00|61.23|58.83|61.49|59.09|62.01|59.61|61.06|58.66|0
1620790500000|2021-05-12 03:35:00|61.4|59|59.12|56.72|61.49|59.09|58.74|56.34|0
1620790800000|2021-05-12 03:40:00|59.28|56.88|58.99|56.59|59.57|57.17|58.53|56.13|0
1620791100000|2021-05-12 03:45:00|59.11|56.71|57.21|54.81|59.11|56.71|56.73|54.33|0
1620791400000|2021-05-12 03:50:00|57.3|54.9|58.72|56.32|58.96|56.56|57.21|54.81|0
1620791700000|2021-05-12 03:55:00|58.8|56.4|58.3|55.9|58.88|56.48|57.65|55.25|0
1620792000000|2021-05-12 04:00:00|58.38|55.98|58.14|55.74|58.8|56.4|57.97|55.57|0
1620792300000|2021-05-12 04:05:00|58.05|55.65|57.24|54.84|58.3|55.9|57|54.6|0
1620792600000|2021-05-12 04:10:00|57.32|54.92|57.4|55|57.64|55.24|56.91|54.51|0
1620792900000|2021-05-12 04:15:00|57.32|54.92|57.05|54.65|57.94|55.54|56.99|54.59|0
1620793200000|2021-05-12 04:20:00|57.13|54.73|57.05|54.65|57.37|54.97|56.33|53.93|0
1620793500000|2021-05-12 04:25:00|57.13|54.73|57.37|54.97|57.53|55.13|57.05|54.65|0
1620793800000|2021-05-12 04:30:00|57.45|55.05|60.76|58.36|60.92|58.52|57.45|55.05|0
1620794100000|2021-05-12 04:35:00|60.84|58.44|60.26|57.86|60.92|58.52|59.93|57.53|0
1620794400000|2021-05-12 04:40:00|60.42|58.02|60|57.6|60.59|58.19|59.68|57.28|0
1620794700000|2021-05-12 04:45:00|59.92|57.52|60.25|57.85|60.42|58.02|59.51|57.11|0
1620795000000|2021-05-12 04:50:00|60.29|57.89|61.33|58.93|61.67|59.27|60.17|57.77|0
1620795300000|2021-05-12 04:55:00|61.37|58.97|62.17|59.77|62.26|59.86|61.37|58.97|0
1620795600000|2021-05-12 05:00:00|62.09|59.69|63.36|60.96|63.36|60.96|62|59.6|0
1620795900000|2021-05-12 05:05:00|63.45|61.05|64.22|61.82|64.22|61.82|63.19|60.79|0
1620796200000|2021-05-12 05:10:00|64.31|61.91|62.85|60.45|64.57|62.17|62.25|59.85|0
1620796500000|2021-05-12 05:15:00|63.02|60.62|62.5|60.1|63.28|60.88|62.5|60.1|0
1620796800000|2021-05-12 05:20:00|62.54|60.14|62.37|59.97|62.67|60.27|61.99|59.59|0
1620797100000|2021-05-12 05:25:00|62.24|59.84|63.18|60.78|63.36|60.96|62.24|59.84|0
1620797400000|2021-05-12 05:30:00|63.27|60.87|62.84|60.44|63.27|60.87|62.49|60.09|0
1620797700000|2021-05-12 05:35:00|63.09|60.69|62.06|59.66|63.83|61.43|62.06|59.66|0
1620798000000|2021-05-12 05:40:00|62.15|59.75|60.61|58.21|62.32|59.92|60.36|57.96|0
1620798300000|2021-05-12 05:45:00|60.7|58.3|60.27|57.87|61.12|58.72|59.93|57.53|0
1620798600000|2021-05-12 05:50:00|60.35|57.95|60.02|57.62|60.69|58.29|59.6|57.2|0
1620798900000|2021-05-12 05:55:00|59.85|57.45|59.26|56.86|60.01|57.61|59.13|56.73|0
1620799200000|2021-05-12 06:00:00|59.34|56.94|60.43|58.03|60.43|58.03|58.84|56.44|0
1620799500000|2021-05-12 06:05:00|60.6|58.2|60.6|58.2|61.58|59.18|60.09|57.69|0
1620799800000|2021-05-12 06:10:00|60.43|58.03|60.59|58.19|61.1|58.7|60.34|57.94|0
1620800100000|2021-05-12 06:15:00|60.38|57.98|61.74|59.34|61.87|59.47|60.38|57.98|0
1620800400000|2021-05-12 06:20:00|61.65|59.25|61.95|59.55|62.47|60.07|61.53|59.13|0
1620800700000|2021-05-12 06:25:00|62.04|59.64|62.04|59.64|62.3|59.9|61.78|59.38|0
1620801000000|2021-05-12 06:30:00|62.08|59.68|61.43|59.03|62.38|59.98|61.35|58.95|0
1620801300000|2021-05-12 06:35:00|61.48|59.08|62.2|59.8|62.72|60.32|61.43|59.03|0
1620801600000|2021-05-12 06:40:00|62.38|59.98|61.6|59.2|62.38|59.98|61.51|59.11|0
1620801900000|2021-05-12 06:45:00|61.64|59.24|61.17|58.77|61.94|59.54|60.92|58.52|0
1620802200000|2021-05-12 06:50:00|61.34|58.94|62.11|59.71|62.28|59.88|61.34|58.94|0
1620802500000|2021-05-12 06:55:00|62.2|59.8|63.15|60.75|63.41|61.01|62.2|59.8|0
1620802800000|2021-05-12 07:00:00|63.06|60.66|64.15|61.75|64.99|62.59|62.71|60.31|0
1620803100000|2021-05-12 07:05:00|63.91|61.91|63.55|61.55|64.44|62.44|63.42|61.42|0
1620803400000|2021-05-12 07:10:00|63.47|61.47|61.81|59.81|64.08|62.08|61.81|59.81|0
1620803700000|2021-05-12 07:15:00|61.73|59.73|63.9|61.9|64.16|62.16|61.73|59.73|0
1620804000000|2021-05-12 07:20:00|64.08|62.08|64.47|62.47|64.65|62.65|63.99|61.99|0
1620804300000|2021-05-12 07:25:00|64.34|62.34|65.22|63.22|65.22|63.22|63.98|61.98|0
1620804600000|2021-05-12 07:30:00|65.4|63.4|64.51|62.51|65.49|63.49|64.33|62.33|0
1620804900000|2021-05-12 07:35:00|64.42|62.42|64.42|62.42|65.31|63.31|64.24|62.24|0
1620805200000|2021-05-12 07:40:00|64.51|62.51|65.3|63.3|65.57|63.57|64.24|62.24|0
1620805500000|2021-05-12 07:45:00|65.39|63.39|66.61|64.61|66.93|64.93|65.04|63.04|0
1620805800000|2021-05-12 07:50:00|66.56|64.56|64.8|62.8|67.01|65.01|64.53|62.53|0
1620806100000|2021-05-12 07:55:00|64.89|62.89|65.31|63.31|66.33|64.33|64.66|62.66|0
1620806400000|2021-05-12 08:00:00|65.49|63.49|65.04|63.04|65.85|63.85|64.95|62.95|0
1620806700000|2021-05-12 08:05:00|64.86|62.86|63.79|61.79|64.95|62.95|63.79|61.79|0
1620807000000|2021-05-12 08:10:00|63.62|61.62|63|61|64.41|62.41|62.74|60.74|0
1620807300000|2021-05-12 08:15:00|62.91|60.91|63.17|61.17|63.22|61.22|62.3|60.3|0
1620807600000|2021-05-12 08:20:00|63.08|61.08|63.26|61.26|63.35|61.35|62.3|60.3|0
1620807900000|2021-05-12 08:25:00|63.17|61.17|62.47|60.47|63.17|61.17|62.3|60.3|0
1620808200000|2021-05-12 08:30:00|62.64|60.64|62.99|60.99|63.16|61.16|61.77|59.77|0
1620808500000|2021-05-12 08:35:00|63.08|61.08|62.5|60.5|63.08|61.08|62.2|60.2|0
1620808800000|2021-05-12 08:40:00|62.33|60.33|61.34|59.34|62.64|60.64|60.74|58.74|0
1620809100000|2021-05-12 08:45:00|61.51|59.51|62.75|60.75|63.19|61.19|60.18|58.18|0
1620809400000|2021-05-12 08:50:00|62.66|60.66|62.27|60.27|63.18|61.18|62.27|60.27|0
1620809700000|2021-05-12 08:55:00|62.4|60.4|63.35|61.35|63.44|61.44|62.23|60.23|0
1620810000000|2021-05-12 09:00:00|63.44|61.44|63.44|61.44|63.61|61.61|63.09|61.09|0
1620810300000|2021-05-12 09:05:00|63.35|61.35|63.09|61.09|63.79|61.79|62.74|60.74|0
1620810600000|2021-05-12 09:10:00|63.17|61.17|64.66|62.66|64.66|62.66|63.09|61.09|0
1620810900000|2021-05-12 09:15:00|64.57|62.57|64.31|62.31|64.93|62.93|64.22|62.22|0
1620811200000|2021-05-12 09:20:00|64.22|62.22|64.35|62.35|64.7|62.7|63.78|61.78|0
1620811500000|2021-05-12 09:25:00|64.3|62.3|63.69|61.69|64.74|62.74|63.69|61.69|0
1620811800000|2021-05-12 09:30:00|63.73|61.73|62.12|60.12|64.04|62.04|62.12|60.12|0
1620812100000|2021-05-12 09:35:00|62.21|60.21|61.6|59.6|62.55|60.55|61.27|59.27|0
1620812400000|2021-05-12 09:40:00|61.56|59.56|61.77|59.77|61.94|59.94|61.18|59.18|0
1620812700000|2021-05-12 09:45:00|61.69|59.69|61.77|59.77|62.2|60.2|61.09|59.09|0
1620813000000|2021-05-12 09:50:00|61.81|59.81|62.46|60.46|62.54|60.54|61.34|59.34|0
1620813300000|2021-05-12 09:55:00|62.54|60.54|62.89|60.89|62.97|60.97|62.28|60.28|0
1620813600000|2021-05-12 10:00:00|62.71|60.71|62.62|60.62|63.06|61.06|62.19|60.19|0
1620813900000|2021-05-12 10:05:00|62.54|60.54|64.46|62.46|64.46|62.46|62.54|60.54|0
1620814200000|2021-05-12 10:10:00|64.54|62.54|64.28|62.28|64.9|62.9|64.01|62.01|0
1620814500000|2021-05-12 10:15:00|64.36|62.36|64.36|62.36|64.81|62.81|63.92|61.92|0
1620814800000|2021-05-12 10:20:00|64.27|62.27|64.01|62.01|64.45|62.45|63.66|61.66|0
1620815100000|2021-05-12 10:25:00|64.09|62.09|63.74|61.74|64.27|62.27|63.39|61.39|0
1620815400000|2021-05-12 10:30:00|63.57|61.57|64.18|62.18|64.71|62.71|63.48|61.48|0
1620815700000|2021-05-12 10:35:00|64.27|62.27|64.35|62.35|65.06|63.06|64.27|62.27|0
1620816000000|2021-05-12 10:40:00|64.44|62.44|63.56|61.56|64.53|62.53|63.56|61.56|0
1620816300000|2021-05-12 10:45:00|63.47|61.47|62.73|60.73|63.56|61.56|62.26|60.26|0
1620816600000|2021-05-12 10:50:00|62.69|60.69|61.82|59.82|62.69|60.69|60.97|58.97|0
1620816900000|2021-05-12 10:55:00|61.86|59.86|61.31|59.31|61.99|59.99|60.63|58.63|0
1620817200000|2021-05-12 11:00:00|61.43|59.43|61.47|59.47|61.69|59.69|60.88|58.88|0
1620817500000|2021-05-12 11:05:00|61.34|59.34|62.42|60.42|62.42|60.42|61.34|59.34|0
1620817800000|2021-05-12 11:10:00|62.37|60.37|62.24|60.24|62.76|60.76|62.15|60.15|0
1620818100000|2021-05-12 11:15:00|62.33|60.33|61.72|59.72|62.59|60.59|60.36|58.36|0
1620818400000|2021-05-12 11:20:00|61.68|59.68|61.29|59.29|62.32|60.32|60.82|58.82|0
1620818700000|2021-05-12 11:25:00|61.38|59.38|61.46|59.46|61.8|59.8|61.12|59.12|0
1620819000000|2021-05-12 11:30:00|61.29|59.29|62.06|60.06|62.32|60.32|61.29|59.29|0
1620819300000|2021-05-12 11:35:00|61.89|59.89|61.63|59.63|62.31|60.31|61.63|59.63|0
1620819600000|2021-05-12 11:40:00|61.71|59.71|62.05|60.05|62.14|60.14|61.54|59.54|0
1620819900000|2021-05-12 11:45:00|62.09|60.09|62.39|60.39|62.65|60.65|61.71|59.71|0
1620820200000|2021-05-12 11:50:00|62.35|60.35|62.74|60.74|62.74|60.74|62.35|60.35|0
1620820500000|2021-05-12 11:55:00|62.65|60.65|62.95|60.95|63.17|61.17|62.56|60.56|0
1620820800000|2021-05-12 12:00:00|62.99|60.99|63.08|61.08|63.34|61.34|62.9|60.9|0
1620821100000|2021-05-12 12:05:00|62.99|60.99|62.73|60.73|63.17|61.17|62.47|60.47|0
1620821400000|2021-05-12 12:10:00|62.64|60.64|63.42|61.42|63.42|61.42|62.56|60.56|0
1620821700000|2021-05-12 12:15:00|63.51|61.51|62.98|60.98|63.95|61.95|62.81|60.81|0
1620822000000|2021-05-12 12:20:00|63.07|61.07|62.72|60.72|63.68|61.68|62.63|60.63|0
1620822300000|2021-05-12 12:25:00|62.63|60.63|62.2|60.2|63.07|61.07|62.03|60.03|0
1620822600000|2021-05-12 12:30:00|59.94|57.94|55.47|53.47|59.94|57.94|50.95|48.95|0
1620822900000|2021-05-12 12:35:00|55.55|53.55|57.08|55.08|57.57|55.57|55.43|53.43|0
1620823200000|2021-05-12 12:40:00|56.91|54.91|58.44|56.44|60.97|58.97|56.43|54.43|0
1620823500000|2021-05-12 12:45:00|58.52|56.52|56.86|54.86|59.47|57.47|56.78|54.78|0
1620823800000|2021-05-12 12:50:00|56.95|54.95|56.98|54.98|57.68|55.68|56.62|54.62|0
1620824100000|2021-05-12 12:55:00|57.11|55.11|57.98|55.98|58.06|56.06|55.01|53.01|0
1620824400000|2021-05-12 13:00:00|57.81|55.81|59.3|57.3|59.72|57.72|56.51|54.51|0
1620824700000|2021-05-12 13:05:00|59.21|57.21|59.13|57.13|60.13|58.13|58.88|56.88|0
1620825000000|2021-05-12 13:10:00|58.96|56.96|58.21|56.21|59.13|57.13|57.48|55.48|0
1620825300000|2021-05-12 13:15:00|57.97|55.97|56.18|54.18|58.71|56.71|56.1|54.1|0
1620825600000|2021-05-12 13:20:00|56.42|54.42|56.26|54.26|57.07|55.07|56.02|54.02|0
1620825900000|2021-05-12 13:25:00|56.18|54.18|56.66|54.66|57.31|55.31|55.62|53.62|0
1620826200000|2021-05-12 13:30:00|56.01|54.01|59.2|57.2|59.37|57.37|56.01|54.01|0
1620826500000|2021-05-12 13:35:00|59.11|57.11|58.86|56.86|60.97|58.97|57.79|55.79|0
1620826800000|2021-05-12 13:40:00|59.03|57.03|58.66|56.66|59.11|57.11|56.65|54.65|0
1620827100000|2021-05-12 13:45:00|58.75|56.75|58.58|56.58|61.43|59.43|58.09|56.09|0
1620827400000|2021-05-12 13:50:00|58.74|56.74|57.02|55.02|59.65|57.65|57.02|55.02|0
1620827700000|2021-05-12 13:55:00|56.78|54.78|56.78|54.78|58.41|56.41|56.54|54.54|0
1620828000000|2021-05-12 14:00:00|56.86|54.86|55.66|53.66|56.86|54.86|54.4|52.4|0
1620828300000|2021-05-12 14:05:00|55.82|53.82|57.34|55.34|57.91|55.91|55.82|53.82|0
1620828600000|2021-05-12 14:10:00|57.42|55.42|55.57|53.57|57.58|55.58|54.78|52.78|0
1620828900000|2021-05-12 14:15:00|55.41|53.41|56.21|54.21|56.37|54.37|54.86|52.86|0
1620829200000|2021-05-12 14:20:00|56.13|54.13|57.41|55.41|57.99|55.99|55.97|53.97|0
1620829500000|2021-05-12 14:25:00|57.33|55.33|55.78|53.78|57.54|55.54|55.78|53.78|0
1620829800000|2021-05-12 14:30:00|55.38|53.38|53.84|51.84|55.93|53.93|51.64|49.64|0
1620830100000|2021-05-12 14:35:00|54.23|52.23|55.54|53.54|56.97|54.97|53.84|51.84|0
1620830400000|2021-05-12 14:40:00|55.22|53.22|53.98|51.98|55.62|53.62|52.99|50.99|0
1620830700000|2021-05-12 14:45:00|53.83|51.83|52.6|50.6|54.6|52.6|52.23|50.23|0
1620831000000|2021-05-12 14:50:00|52.3|50.3|52.22|50.22|53.13|51.13|51.55|49.55|0
1620831300000|2021-05-12 14:55:00|52.45|50.45|54.28|52.28|54.86|52.86|50.49|48.49|0
1620831600000|2021-05-12 15:00:00|54.05|52.05|55.51|53.51|55.59|53.59|53.51|51.51|0
1620831900000|2021-05-12 15:05:00|54.21|52.21|54.44|52.44|54.52|52.52|52.46|50.46|0
1620832200000|2021-05-12 15:10:00|54.21|52.21|54.98|52.98|54.98|52.98|53.44|51.44|0
1620832500000|2021-05-12 15:15:00|55.06|53.06|54.45|52.45|55.06|53.06|53.82|51.82|0
1620832800000|2021-05-12 15:20:00|54.37|52.37|52.75|50.75|54.52|52.52|52.68|50.68|0
1620833100000|2021-05-12 15:25:00|52.68|50.68|52.9|50.9|53.13|51.13|51.62|49.62|0
1620833400000|2021-05-12 15:30:00|52.86|50.86|51.02|49.02|52.86|50.86|51.02|49.02|0
1620833700000|2021-05-12 15:35:00|50.95|48.95|51.24|49.24|51.46|49.46|49.99|47.99|0
1620834000000|2021-05-12 15:40:00|51.09|49.09|53.35|51.35|53.35|51.35|50.21|48.21|0
1620834300000|2021-05-12 15:45:00|53.28|51.28|51.46|49.46|53.35|51.35|51.31|49.31|0
1620834600000|2021-05-12 15:50:00|51.31|49.31|49.17|47.17|51.61|49.61|48.95|46.95|0
1620834900000|2021-05-12 15:55:00|49.03|47.03|45.53|43.53|49.03|47.03|45.02|43.02|0
1620835200000|2021-05-12 16:00:00|45.29|43.29|49.56|47.56|50.43|48.43|45.15|43.15|0
1620835500000|2021-05-12 16:05:00|49.49|47.49|48.9|46.9|50.05|48.05|48.83|46.83|0
1620835800000|2021-05-12 16:10:00|48.83|46.83|46.94|44.94|48.83|46.83|46.94|44.94|0
1620836100000|2021-05-12 16:15:00|46.87|44.87|49.43|47.43|49.43|47.43|45.6|43.6|0
1620836400000|2021-05-12 16:20:00|49.36|47.36|48.61|46.61|49.36|47.36|47.55|45.55|0
1620836700000|2021-05-12 16:25:00|48.57|46.57|47.6|45.6|49.25|47.25|47.53|45.53|0
1620837000000|2021-05-12 16:30:00|47.39|45.39|47.95|45.95|48.45|46.45|46.83|44.83|0
1620837300000|2021-05-12 16:35:00|48.02|46.02|46.72|44.72|48.48|46.48|46.48|44.48|0
1620837600000|2021-05-12 16:40:00|46.69|44.69|46.75|44.75|47.38|45.38|45.58|43.58|0
1620837900000|2021-05-12 16:45:00|46.41|44.41|46.51|44.51|47.24|45.24|45.72|43.72|0
1620838200000|2021-05-12 16:50:00|46.54|44.54|47.45|45.45|48.08|46.08|46.54|44.54|0
1620838500000|2021-05-12 16:55:00|47.38|45.38|47.73|45.73|48.01|46.01|46.68|44.68|0
1620838800000|2021-05-12 17:00:00|47.51|45.51|49.58|47.58|49.73|47.73|46.88|44.88|0
1620839100000|2021-05-12 17:05:00|49.8|47.8|48.93|46.93|49.95|47.95|48.5|46.5|0
1620839400000|2021-05-12 17:10:00|48.79|46.79|48.93|46.93|51.22|49.22|48.5|46.5|0
1620839700000|2021-05-12 17:15:00|49|47|47.71|45.71|49|47|47.64|45.64|0
1620840000000|2021-05-12 17:20:00|47.36|45.36|47.01|45.01|47.64|45.64|46.87|44.87|0
1620840300000|2021-05-12 17:25:00|46.94|44.94|46.59|44.59|47.5|45.5|46.17|44.17|0
1620840600000|2021-05-12 17:30:00|46.45|44.45|46.33|44.33|47|45|43.56|41.56|0
1620840900000|2021-05-12 17:35:00|46.4|44.4|48.07|46.07|48.5|46.5|46.33|44.33|0
1620841200000|2021-05-12 17:40:00|47.93|45.93|47.02|45.02|47.93|45.93|46.68|44.68|0
1620841500000|2021-05-12 17:45:00|47.09|45.09|45.98|43.98|47.16|45.16|45.78|43.78|0
1620841800000|2021-05-12 17:50:00|46.12|44.12|46.95|44.95|47.36|45.36|45.64|43.64|0
1620842100000|2021-05-12 17:55:00|47.22|45.22|46.8|44.8|47.64|45.64|46.6|44.6|0
1620842400000|2021-05-12 18:00:00|46.67|44.67|47.75|45.75|48.94|46.94|46.46|44.46|0
1620842700000|2021-05-12 18:05:00|47.47|45.47|47.05|45.05|48.02|46.02|47.05|45.05|0
1620843000000|2021-05-12 18:10:00|46.98|44.98|47.71|45.71|48.09|46.09|45.89|43.89|0
1620843300000|2021-05-12 18:15:00|47.64|45.64|47.64|45.64|47.85|45.85|46.78|44.78|0
1620843600000|2021-05-12 18:20:00|48.19|46.19|47.29|45.29|48.4|46.4|46.88|44.88|0
1620843900000|2021-05-12 18:25:00|47.43|45.43|47.5|45.5|48.05|46.05|47.02|45.02|0
1620844200000|2021-05-12 18:30:00|47.29|45.29|48.75|46.75|49.24|47.24|46.47|44.47|0
1620844500000|2021-05-12 18:35:00|48.71|46.71|48.81|46.81|49.74|47.74|47.56|45.56|0
1620844800000|2021-05-12 18:40:00|48.46|46.46|49.38|47.38|49.73|47.73|48.39|46.39|0
1620845100000|2021-05-12 18:45:00|49.16|47.16|50.45|48.45|50.59|48.59|48.6|46.6|0
1620845400000|2021-05-12 18:50:00|50.23|48.23|51.93|49.93|51.93|49.93|50.23|48.23|0
1620845700000|2021-05-12 18:55:00|52|50|47.35|45.35|52.08|50.08|47.35|45.35|0
1620846000000|2021-05-12 19:00:00|47.42|45.42|45.83|43.83|47.7|45.7|45.76|43.76|0
1620846300000|2021-05-12 19:05:00|45.9|43.9|46.24|44.24|46.38|44.38|45.15|43.15|0
1620846600000|2021-05-12 19:10:00|46.17|44.17|44.55|42.55|46.45|44.45|44.35|42.35|0
1620846900000|2021-05-12 19:15:00|44.48|42.48|44.73|42.73|46.15|44.15|43.81|41.81|0
1620847200000|2021-05-12 19:20:00|44.67|42.67|43.35|41.35|45.34|43.34|43.32|41.32|0
1620847500000|2021-05-12 19:25:00|43.22|41.22|46.01|44.01|48.39|46.39|41.92|39.92|0
1620847800000|2021-05-12 19:30:00|46.14|44.14|46.54|44.54|47.09|45.09|45.15|43.15|0
1620848100000|2021-05-12 19:35:00|46.61|44.61|45.47|43.47|46.61|44.61|44.82|42.82|0
1620848400000|2021-05-12 19:40:00|45.57|43.57|45.68|43.68|46.37|44.37|43.96|41.96|0
1620848700000|2021-05-12 19:45:00|45.48|43.48|43.99|41.99|46.9|44.9|43.63|41.63|0
1620849000000|2021-05-12 19:50:00|43.43|41.43|41.32|39.32|43.5|41.5|41.25|39.25|0
1620849300000|2021-05-12 19:55:00|41.44|39.44|43.1|41.1|44.15|42.15|41.38|39.38|0
1620849600000|2021-05-12 20:00:00|43.04|41.04|42.42|40.42|44.48|42.48|42.2|40.2|0
1620849900000|2021-05-12 20:05:00|42.52|40.52|41.88|39.88|43.16|41.16|41.75|39.75|0
1620850200000|2021-05-12 20:10:00|41.81|39.81|42.54|40.54|42.64|40.64|41.75|39.75|0
1620850500000|2021-05-12 20:15:00|42.76|40.36|42.84|40.44|42.93|40.53|42.69|40.29|0
1620850800000|2021-05-12 20:20:00|42.83|40.43|42.12|39.72|42.96|40.56|42.12|39.72|0
1620851100000|2021-05-12 20:25:00|42.08|39.68|42.2|39.8|42.26|39.86|41.96|39.56|0
1620851400000|2021-05-12 20:30:00|42.19|39.79|41.55|39.15|42.44|40.04|41.24|38.84|0
1620851700000|2021-05-12 20:35:00|41.68|39.28|41.11|38.71|41.8|39.4|41.11|38.71|0
1620852000000|2021-05-12 20:40:00|41.17|38.77|41.17|38.77|41.17|38.77|40.86|38.46|0
1620852300000|2021-05-12 20:45:00|41.11|38.71|41.1|38.7|41.17|38.77|40.92|38.52|0
1620852600000|2021-05-12 20:50:00|41.17|38.77|41.04|38.64|41.17|38.77|40.79|38.39|0
1620852900000|2021-05-12 20:55:00|40.98|38.58|41.04|38.64|41.23|38.83|40.91|38.51|0
1620853200000|2021-05-12 21:00:00|41.12|38.72|41.14|38.74|41.15|38.75|40.99|38.59|0
1620853500000|2021-05-12 21:05:00|41.13|38.73|40.88|38.48|41.13|38.73|40.88|38.48|0
1620853800000|2021-05-12 21:10:00|40.91|38.51|40.98|38.58|41|38.6|40.85|38.45|0
1620854100000|2021-05-12 21:15:00|40.99|38.59|40.98|38.58|41.04|38.64|40.94|38.54|0
1620854400000|2021-05-12 21:20:00|41|38.6|41.17|38.77|41.18|38.78|41|38.6|0
1620854700000|2021-05-12 21:25:00|41.19|38.79|41.17|38.77|41.35|38.95|41.11|38.71|0
1620855000000|2021-05-12 21:30:00|41.16|38.76|41.06|38.66|41.25|38.85|41.06|38.66|0
1620855300000|2021-05-12 21:35:00|41.07|38.67|41.01|38.61|41.08|38.68|40.89|38.49|0
1620855600000|2021-05-12 21:40:00|41|38.6|40.98|38.58|41.1|38.7|40.96|38.56|0
1620855900000|2021-05-12 21:45:00|41.01|38.61|41.02|38.62|41.1|38.7|41|38.6|0
1620856200000|2021-05-12 21:50:00|41.05|38.65|41.13|38.73|41.21|38.81|40.99|38.59|0
1620856500000|2021-05-12 21:55:00|41.14|38.74|41.54|39.14|41.64|39.24|41.12|38.72|0
1620856800000|2021-05-12 22:00:00|41.45|39.05|42.56|40.16|42.66|40.26|41.45|39.05|0
1620857100000|2021-05-12 22:05:00|42.5|40.1|42.91|40.51|43.21|40.81|42.43|40.03|0
1620857400000|2021-05-12 22:10:00|42.94|40.54|43.4|41|43.46|41.06|42.94|40.54|0
1620857700000|2021-05-12 22:15:00|43.46|41.06|43.46|41.06|44.12|41.72|43.39|40.99|0
1620858000000|2021-05-12 22:20:00|43.49|41.09|42.94|40.54|43.52|41.12|42.81|40.41|0
1620858300000|2021-05-12 22:25:00|42.87|40.47|43.13|40.73|43.2|40.8|42.87|40.47|0
1620858600000|2021-05-12 22:30:00|43.19|40.79|43.52|41.12|43.55|41.15|43.19|40.79|0
1620858900000|2021-05-12 22:35:00|43.58|41.18|43.38|40.98|43.71|41.31|43.38|40.98|0
1620859200000|2021-05-12 22:40:00|43.32|40.92|43.71|41.31|43.78|41.38|43.32|40.92|0
1620859500000|2021-05-12 22:45:00|43.77|41.37|43.9|41.5|43.9|41.5|43.71|41.31|0
1620859800000|2021-05-12 22:50:00|43.84|41.44|43.57|41.17|43.9|41.5|43.21|40.81|0
1620860100000|2021-05-12 22:55:00|43.54|41.14|43.77|41.37|43.9|41.5|43.51|41.11|0
1620860400000|2021-05-12 23:00:00|43.7|41.3|43.77|41.37|43.83|41.43|43.37|40.97|0
1620860700000|2021-05-12 23:05:00|43.8|41.4|44.42|42.02|44.49|42.09|43.76|41.36|0
1620861000000|2021-05-12 23:10:00|44.39|41.99|44.35|41.95|44.56|42.16|44.16|41.76|0
1620861300000|2021-05-12 23:15:00|44.32|41.92|44.02|41.62|44.42|42.02|43.96|41.56|0
1620861600000|2021-05-12 23:20:00|43.99|41.59|44.02|41.62|44.02|41.62|43.69|41.29|0
1620861900000|2021-05-12 23:25:00|44.08|41.68|43.88|41.48|44.28|41.88|43.82|41.42|0
1620862200000|2021-05-12 23:30:00|43.85|41.45|43.88|41.48|43.88|41.48|43.29|40.89|0
1620862500000|2021-05-12 23:35:00|43.85|41.45|43.68|41.28|43.88|41.48|43.62|41.22|0
1620862800000|2021-05-12 23:40:00|43.71|41.31|43.81|41.41|43.88|41.48|43.29|40.89|0
1620863100000|2021-05-12 23:45:00|43.88|41.48|43.61|41.21|44.01|41.61|43.48|41.08|0
1620863400000|2021-05-12 23:50:00|43.58|41.18|44.14|41.74|44.27|41.87|43.55|41.15|0
1620863700000|2021-05-12 23:55:00|44.2|41.8|44.23|41.83|44.27|41.87|44.13|41.73|0
1620864000000|2021-05-13 00:00:00|44.4|42|44.86|42.46|44.93|42.53|44.27|41.87|0
1620864300000|2021-05-13 00:05:00|44.8|42.4|43.08|40.68|44.8|42.4|43.08|40.68|0
1620864600000|2021-05-13 00:10:00|43.15|40.75|43.21|40.81|43.34|40.94|42.05|39.65|0
1620864900000|2021-05-13 00:15:00|43.08|40.68|44.65|42.25|44.79|42.39|42.76|40.36|0
1620865200000|2021-05-13 00:20:00|44.72|42.32|45.32|42.92|45.66|43.26|44.72|42.32|0
1620865500000|2021-05-13 00:25:00|45.39|42.99|45.12|42.72|45.39|42.99|44.92|42.52|0
1620865800000|2021-05-13 00:30:00|45.19|42.79|45.45|43.05|45.45|43.05|44.71|42.31|0
1620866100000|2021-05-13 00:35:00|45.38|42.98|45.38|42.98|45.72|43.32|45.08|42.68|0
1620866400000|2021-05-13 00:40:00|45.32|42.92|46.19|43.79|46.19|43.79|45.18|42.78|0
1620866700000|2021-05-13 00:45:00|46.23|43.83|46.09|43.69|46.33|43.93|46.06|43.66|0
1620867000000|2021-05-13 00:50:00|46.12|43.72|45.75|43.35|46.33|43.93|45.71|43.31|0
1620867300000|2021-05-13 00:55:00|45.71|43.31|45.68|43.28|45.92|43.52|45.37|42.97|0
1620867600000|2021-05-13 01:00:00|45.64|43.24|44.6|42.2|45.71|43.31|44.37|41.97|0
1620867900000|2021-05-13 01:05:00|44.63|42.23|44.63|42.23|44.97|42.57|44.43|42.03|0
1620868200000|2021-05-13 01:10:00|44.56|42.16|44.93|42.53|45.37|42.97|44.5|42.1|0
1620868500000|2021-05-13 01:15:00|44.96|42.56|45.7|43.3|46.11|43.71|44.69|42.29|0
1620868800000|2021-05-13 01:20:00|45.77|43.37|46.04|43.64|46.04|43.64|45.43|43.03|0
1620869100000|2021-05-13 01:25:00|45.97|43.57|46.17|43.77|46.31|43.91|45.7|43.3|0
1620869400000|2021-05-13 01:30:00|46.31|43.91|46.72|44.32|46.93|44.53|45.86|43.46|0
1620869700000|2021-05-13 01:35:00|46.75|44.35|46.3|43.9|46.82|44.42|45.93|43.53|0
1620870000000|2021-05-13 01:40:00|46.37|43.97|47.27|44.87|47.34|44.94|46.24|43.84|0
1620870300000|2021-05-13 01:45:00|47.13|44.73|46.61|44.21|47.2|44.8|46.4|44|0
1620870600000|2021-05-13 01:50:00|46.64|44.24|46.54|44.14|46.71|44.31|46.03|43.63|0
1620870900000|2021-05-13 01:55:00|46.57|44.17|46.84|44.44|46.91|44.51|46.3|43.9|0
1620871200000|2021-05-13 02:00:00|46.78|44.38|46.16|43.76|46.78|44.38|45.95|43.55|0
1620871500000|2021-05-13 02:05:00|46.09|43.69|46.15|43.75|46.7|44.3|45.75|43.35|0
1620871800000|2021-05-13 02:10:00|46.08|43.68|45.88|43.48|46.8|44.4|45.4|43|0
1620872100000|2021-05-13 02:15:00|45.95|43.55|45.87|43.47|46.29|43.89|45.77|43.37|0
1620872400000|2021-05-13 02:20:00|45.94|43.54|46.21|43.81|46.21|43.81|45.67|43.27|0
1620872700000|2021-05-13 02:25:00|46.28|43.88|46.28|43.88|46.49|44.09|46.08|43.68|0
1620873000000|2021-05-13 02:30:00|46.35|43.95|45.8|43.4|46.62|44.22|45.66|43.26|0
1620873300000|2021-05-13 02:35:00|45.73|43.33|46.07|43.67|46.17|43.77|45.53|43.13|0
1620873600000|2021-05-13 02:40:00|46.1|43.7|46.75|44.35|46.89|44.49|46|43.6|0
1620873900000|2021-05-13 02:45:00|46.79|44.39|46.54|44.14|46.86|44.46|46.27|43.87|0
1620874200000|2021-05-13 02:50:00|46.51|44.11|45.11|42.71|46.96|44.56|45.04|42.64|0
1620874500000|2021-05-13 02:55:00|45.14|42.74|43.77|41.37|45.17|42.77|43.64|41.24|0
1620874800000|2021-05-13 03:00:00|43.84|41.44|44.31|41.91|44.34|41.94|43.7|41.3|0
1620875100000|2021-05-13 03:05:00|44.37|41.97|43.6|41.2|44.41|42.01|43.44|41.04|0
1620875400000|2021-05-13 03:10:00|43.54|41.14|43.8|41.4|44.07|41.67|43.33|40.93|0
1620875700000|2021-05-13 03:15:00|43.74|41.34|43.2|40.8|44|41.6|43.2|40.8|0
1620876000000|2021-05-13 03:20:00|43.1|40.7|43|40.6|43.33|40.93|42.93|40.53|0
1620876300000|2021-05-13 03:25:00|42.93|40.53|43.13|40.73|43.39|40.99|42.8|40.4|0
1620876600000|2021-05-13 03:30:00|43.19|40.79|43.39|40.99|43.66|41.26|43.06|40.66|0
1620876900000|2021-05-13 03:35:00|43.36|40.96|42.95|40.55|43.46|41.06|42.92|40.52|0
1620877200000|2021-05-13 03:40:00|42.92|40.52|42.72|40.32|43.05|40.65|42.46|40.06|0
1620877500000|2021-05-13 03:45:00|42.65|40.25|42.32|39.92|42.88|40.48|42.32|39.92|0
1620877800000|2021-05-13 03:50:00|42.29|39.89|42.39|39.99|42.72|40.32|42.26|39.86|0
1620878100000|2021-05-13 03:55:00|42.32|39.92|42.58|40.18|42.65|40.25|42.25|39.85|0
1620878400000|2021-05-13 04:00:00|42.52|40.12|42.84|40.44|43.04|40.64|42.38|39.98|0
1620878700000|2021-05-13 04:05:00|42.78|40.38|42.74|40.34|42.98|40.58|42.71|40.31|0
1620879000000|2021-05-13 04:10:00|42.77|40.37|42.57|40.17|42.84|40.44|42.31|39.91|0
1620879300000|2021-05-13 04:15:00|42.64|40.24|42.84|40.44|42.84|40.44|42.57|40.17|0
1620879600000|2021-05-13 04:20:00|42.77|40.37|42.31|39.91|42.84|40.44|42.24|39.84|0
1620879900000|2021-05-13 04:25:00|42.27|39.87|42.57|40.17|42.63|40.23|42.24|39.84|0
1620880200000|2021-05-13 04:30:00|42.6|40.2|42.96|40.56|43.03|40.63|42.43|40.03|0
1620880500000|2021-05-13 04:35:00|42.83|40.43|42.63|40.23|42.96|40.56|42.56|40.16|0
1620880800000|2021-05-13 04:40:00|42.56|40.16|42.33|39.93|42.56|40.16|42.23|39.83|0
1620881100000|2021-05-13 04:45:00|42.36|39.96|42.16|39.76|42.63|40.23|42.16|39.76|0
1620881400000|2021-05-13 04:50:00|42.23|39.83|42.56|40.16|42.62|40.22|42.16|39.76|0
1620881700000|2021-05-13 04:55:00|42.62|40.22|42.69|40.29|42.75|40.35|42.49|40.09|0
1620882000000|2021-05-13 05:00:00|42.62|40.22|42.68|40.28|42.88|40.48|42.42|40.02|0
1620882300000|2021-05-13 05:05:00|42.62|40.22|42.55|40.15|42.68|40.28|42.22|39.82|0
1620882600000|2021-05-13 05:10:00|42.48|40.08|42.15|39.75|42.55|40.15|42.15|39.75|0
1620882900000|2021-05-13 05:15:00|42.02|39.62|41.82|39.42|42.15|39.75|41.37|38.97|0
1620883200000|2021-05-13 05:20:00|41.56|39.16|40.6|38.2|41.56|39.16|40.47|38.07|0
1620883500000|2021-05-13 05:25:00|40.66|38.26|41.79|39.39|42.05|39.65|40.15|37.75|0
1620883800000|2021-05-13 05:30:00|41.86|39.46|40.49|38.09|42.7|40.3|40.3|37.9|0
1620884100000|2021-05-13 05:35:00|40.55|38.15|40.94|38.54|41|38.6|40.36|37.96|0
1620884400000|2021-05-13 05:40:00|40.87|38.47|39.98|37.58|41.07|38.67|39.98|37.58|0
1620884700000|2021-05-13 05:45:00|39.91|37.51|39.22|36.82|40.17|37.77|39.16|36.76|0
1620885000000|2021-05-13 05:50:00|39.28|36.88|38.78|36.38|39.28|36.88|38.42|36.02|0
1620885300000|2021-05-13 05:55:00|38.69|36.29|38.6|36.2|39.09|36.69|38.44|36.04|0
1620885600000|2021-05-13 06:00:00|38.72|36.32|40.09|37.69|40.64|38.24|38.72|36.32|0
1620885900000|2021-05-13 06:05:00|40.03|37.63|41.25|38.85|41.57|39.17|39.93|37.53|0
1620886200000|2021-05-13 06:10:00|41.18|38.78|41.5|39.1|41.7|39.3|41.12|38.72|0
1620886500000|2021-05-13 06:15:00|41.57|39.17|40.92|38.52|41.57|39.17|40.92|38.52|0
1620886800000|2021-05-13 06:20:00|40.98|38.58|40.72|38.32|41.5|39.1|40.66|38.26|0
1620887100000|2021-05-13 06:25:00|40.66|38.26|40.78|38.38|41.04|38.64|40.47|38.07|0
1620887400000|2021-05-13 06:30:00|40.59|38.19|40.78|38.38|40.85|38.45|40.59|38.19|0
1620887700000|2021-05-13 06:35:00|40.85|38.45|41.04|38.64|41.04|38.64|40.59|38.19|0
1620888000000|2021-05-13 06:40:00|41|38.6|41.1|38.7|41.62|39.22|41|38.6|0
1620888300000|2021-05-13 06:45:00|41.04|38.64|40.84|38.44|41.13|38.73|40.84|38.44|0
1620888600000|2021-05-13 06:50:00|40.9|38.5|40.77|38.37|41.29|38.89|40.77|38.37|0
1620888900000|2021-05-13 06:55:00|40.84|38.44|39.88|37.48|40.84|38.44|39.63|37.23|0
1620889200000|2021-05-13 07:00:00|39.94|37.54|39.22|36.82|41.52|39.12|38.66|36.26|0
1620889500000|2021-05-13 07:05:00|39.02|37.02|39.14|37.14|39.2|37.2|38.46|36.46|0
1620889800000|2021-05-13 07:10:00|38.95|36.95|40.01|38.01|40.26|38.26|38.7|36.7|0
1620890100000|2021-05-13 07:15:00|39.95|37.95|39.88|37.88|40.39|38.39|39.38|37.38|0
1620890400000|2021-05-13 07:20:00|39.94|37.94|39.32|37.32|40.89|38.89|39.19|37.19|0
1620890700000|2021-05-13 07:25:00|39.25|37.25|38.7|36.7|39.28|37.28|38.57|36.57|0
1620891000000|2021-05-13 07:30:00|38.63|36.63|41.42|39.42|42.4|40.4|36.89|34.89|0
1620891300000|2021-05-13 07:35:00|41.3|39.3|39.99|37.99|41.42|39.42|39.8|37.8|0
1620891600000|2021-05-13 07:40:00|39.87|37.87|40.39|38.39|41.38|39.38|38.65|36.65|0
1620891900000|2021-05-13 07:45:00|40.46|38.46|40|38|41.17|39.17|40|38|0
1620892200000|2021-05-13 07:50:00|40.18|38.18|40.12|38.12|40.3|38.3|39.57|37.57|0
1620892500000|2021-05-13 07:55:00|39.99|37.99|39.81|37.81|40.54|38.54|39.54|37.54|0
1620892800000|2021-05-13 08:00:00|39.75|37.75|40.36|38.36|40.42|38.42|38.91|36.91|0
1620893100000|2021-05-13 08:05:00|40.29|38.29|39.68|37.68|41.1|39.1|39.62|37.62|0
1620893400000|2021-05-13 08:10:00|39.62|37.62|38.84|36.84|40.05|38.05|38.69|36.69|0
1620893700000|2021-05-13 08:15:00|39.02|37.02|39.38|37.38|39.98|37.98|38.72|36.72|0
1620894000000|2021-05-13 08:20:00|39.29|37.29|40.1|38.1|40.22|38.22|39.08|37.08|0
1620894300000|2021-05-13 08:25:00|40.04|38.04|39.61|37.61|40.16|38.16|39.19|37.19|0
1620894600000|2021-05-13 08:30:00|39.55|37.55|39.72|37.72|40.14|38.14|38.89|36.89|0
1620894900000|2021-05-13 08:35:00|39.66|37.66|39.95|37.95|40.47|38.47|39.12|37.12|0
1620895200000|2021-05-13 08:40:00|40.01|38.01|39.64|37.64|40.19|38.19|39.05|37.05|0
1620895500000|2021-05-13 08:45:00|39.76|37.76|38.28|36.28|39.76|37.76|38.28|36.28|0
1620895800000|2021-05-13 08:50:00|38.34|36.34|40.03|38.03|40.15|38.15|37.71|35.71|0
1620896100000|2021-05-13 08:55:00|39.82|37.82|40.98|38.98|41.64|39.64|39.76|37.76|0
1620896400000|2021-05-13 09:00:00|41.07|39.07|40.31|38.31|42.87|40.87|40.13|38.13|0
1620896700000|2021-05-13 09:05:00|40.25|38.25|40|38|40.37|38.37|39.7|37.7|0
1620897000000|2021-05-13 09:10:00|39.94|37.94|39.57|37.57|40.37|38.37|39.45|37.45|0
1620897300000|2021-05-13 09:15:00|39.63|37.63|39.33|37.33|39.69|37.69|38.49|36.49|0
1620897600000|2021-05-13 09:20:00|39.39|37.39|40.36|38.36|40.48|38.48|39.15|37.15|0
1620897900000|2021-05-13 09:25:00|40.39|38.39|40.91|38.91|41.1|39.1|40.36|38.36|0
1620898200000|2021-05-13 09:30:00|40.98|38.98|40.72|38.72|41.19|39.19|40.29|38.29|0
1620898500000|2021-05-13 09:35:00|40.66|38.66|40.72|38.72|40.79|38.79|40.17|38.17|0
1620898800000|2021-05-13 09:40:00|40.85|38.85|40.72|38.72|40.91|38.91|40.47|38.47|0
1620899100000|2021-05-13 09:45:00|40.84|38.84|40.69|38.69|40.97|38.97|40.6|38.6|0
1620899400000|2021-05-13 09:50:00|40.66|38.66|41.34|39.34|41.65|39.65|40.65|38.65|0
1620899700000|2021-05-13 09:55:00|41.4|39.4|40.13|38.13|41.65|39.65|39.92|37.92|0
1620900000000|2021-05-13 10:00:00|40.1|38.1|40.06|38.06|40.47|38.47|39.13|37.13|0
1620900300000|2021-05-13 10:05:00|40|38|40.15|38.15|40.3|38.3|39.46|37.46|0
1620900600000|2021-05-13 10:10:00|40.12|38.12|40.42|38.42|40.54|38.54|39.64|37.64|0
1620900900000|2021-05-13 10:15:00|40.39|38.39|40.85|38.85|41.22|39.22|40.39|38.39|0
1620901200000|2021-05-13 10:20:00|40.79|38.79|40.42|38.42|40.85|38.85|40.24|38.24|0
1620901500000|2021-05-13 10:25:00|40.48|38.48|41.15|39.15|41.65|39.65|40.17|38.17|0
1620901800000|2021-05-13 10:30:00|41.34|39.34|40.84|38.84|41.77|39.77|40.78|38.78|0
1620902100000|2021-05-13 10:35:00|40.93|38.93|41.61|39.61|41.71|39.71|40.59|38.59|0
1620902400000|2021-05-13 10:40:00|41.58|39.58|41.42|39.42|41.77|39.77|40.84|38.84|0
1620902700000|2021-05-13 10:45:00|41.39|39.39|40.65|38.65|41.7|39.7|40.65|38.65|0
1620903000000|2021-05-13 10:50:00|40.77|38.77|41.45|39.45|41.51|39.51|40.22|38.22|0
1620903300000|2021-05-13 10:55:00|41.48|39.48|41.88|39.88|42.14|40.14|41.35|39.35|0
1620903600000|2021-05-13 11:00:00|41.82|39.82|41.63|39.63|42.01|40.01|41.1|39.1|0
1620903900000|2021-05-13 11:05:00|41.47|39.47|41.5|39.5|41.69|39.69|41.26|39.26|0
1620904200000|2021-05-13 11:10:00|41.57|39.57|41.63|39.63|41.75|39.75|41.32|39.32|0
1620904500000|2021-05-13 11:15:00|41.59|39.59|42.76|40.76|42.76|40.76|41.31|39.31|0
1620904800000|2021-05-13 11:20:00|42.82|40.82|43.72|41.72|44.24|42.24|42.57|40.57|0
1620905100000|2021-05-13 11:25:00|43.78|41.78|42.66|40.66|45.23|43.23|42.28|40.28|0
1620905400000|2021-05-13 11:30:00|42.6|40.6|43.38|41.38|43.38|41.38|42.41|40.41|0
1620905700000|2021-05-13 11:35:00|43.44|41.44|43.19|41.19|44.43|42.43|42.14|40.14|0
1620906000000|2021-05-13 11:40:00|43.26|41.26|44.18|42.18|44.18|42.18|43.06|41.06|0
1620906300000|2021-05-13 11:45:00|44.11|42.11|42.86|40.86|44.11|42.11|42.67|40.67|0
1620906600000|2021-05-13 11:50:00|42.76|40.76|42.67|40.67|42.86|40.86|42.15|40.15|0
1620906900000|2021-05-13 11:55:00|42.86|40.86|42.66|40.66|43.25|41.25|42.66|40.66|0
1620907200000|2021-05-13 12:00:00|42.53|40.53|43.31|41.31|43.38|41.38|42.41|40.41|0
1620907500000|2021-05-13 12:05:00|43.18|41.18|44.2|42.2|44.3|42.3|42.79|40.79|0
1620907800000|2021-05-13 12:10:00|44.23|42.23|44.9|42.9|45.17|43.17|44.1|42.1|0
1620908100000|2021-05-13 12:15:00|44.83|42.83|44.49|42.49|45.03|43.03|44.36|42.36|0
1620908400000|2021-05-13 12:20:00|44.63|42.63|45.23|43.23|45.43|43.43|44.63|42.63|0
1620908700000|2021-05-13 12:25:00|45.03|43.03|44.49|42.49|45.3|43.3|44.42|42.42|0
1620909000000|2021-05-13 12:30:00|44.19|42.19|44.49|42.49|45.5|43.5|43.1|41.1|0
1620909300000|2021-05-13 12:35:00|44.42|42.42|45.15|43.15|45.63|43.63|44.12|42.12|0
1620909600000|2021-05-13 12:40:00|45.19|43.19|44.86|42.86|46.31|44.31|43.92|41.92|0
1620909900000|2021-05-13 12:45:00|44.92|42.92|43.98|41.98|44.99|42.99|43.98|41.98|0
1620910200000|2021-05-13 12:50:00|44.05|42.05|43.21|41.21|44.52|42.52|43.21|41.21|0
1620910500000|2021-05-13 12:55:00|43.31|41.31|43.51|41.51|44.04|42.04|43.21|41.21|0
1620910800000|2021-05-13 13:00:00|43.77|41.77|43.97|41.97|44.31|42.31|43.77|41.77|0
1620911100000|2021-05-13 13:05:00|44.04|42.04|44.51|42.51|44.57|42.57|43.84|41.84|0
1620911400000|2021-05-13 13:10:00|44.57|42.57|43.66|41.66|44.57|42.57|43.63|41.63|0
1620911700000|2021-05-13 13:15:00|43.7|41.7|44.64|42.64|44.77|42.77|43.43|41.43|0
1620912000000|2021-05-13 13:20:00|44.57|42.57|45.25|43.25|45.66|43.66|44.57|42.57|0
1620912300000|2021-05-13 13:25:00|45.18|43.18|44.7|42.7|45.18|43.18|44.16|42.16|0
1620912600000|2021-05-13 13:30:00|44.83|42.83|47.1|45.1|48.81|46.81|44.77|42.77|0
1620912900000|2021-05-13 13:35:00|47.17|45.17|47.68|45.68|49.93|47.93|47.17|45.17|0
1620913200000|2021-05-13 13:40:00|47.61|45.61|48.97|46.97|49.34|47.34|47.24|45.24|0
1620913500000|2021-05-13 13:45:00|49.05|47.05|48.75|46.75|50.51|48.51|48.75|46.75|0
1620913800000|2021-05-13 13:50:00|48.68|46.68|52.31|50.31|52.46|50.46|48.68|46.68|0
1620914100000|2021-05-13 13:55:00|52.54|50.54|52.7|50.7|52.84|50.84|51.94|49.94|0
1620914400000|2021-05-13 14:00:00|53.01|51.01|54.52|52.52|57.2|55.2|52.79|50.79|0
1620914700000|2021-05-13 14:05:00|54.83|52.83|54.11|52.11|54.99|52.99|52.95|50.95|0
1620915000000|2021-05-13 14:10:00|54.26|52.26|55.51|53.51|56.95|54.95|53.95|51.95|0
1620915300000|2021-05-13 14:15:00|55.83|53.83|55.22|53.22|56.87|54.87|55.14|53.14|0
1620915600000|2021-05-13 14:20:00|55.14|53.14|57.38|55.38|57.46|55.46|54.51|52.51|0
1620915900000|2021-05-13 14:25:00|57.22|55.22|56.73|54.73|57.46|55.46|55.21|53.21|0
1620916200000|2021-05-13 14:30:00|56.89|54.89|57.42|55.42|57.87|55.87|56.65|54.65|0
1620916500000|2021-05-13 14:35:00|57.29|55.29|56.81|54.81|57.46|55.46|56.08|54.08|0
1620916800000|2021-05-13 14:40:00|56.97|54.97|55.2|53.2|57.13|55.13|55.2|53.2|0
1620917100000|2021-05-13 14:45:00|55.12|53.12|56.64|54.64|57.29|55.29|55.12|53.12|0
1620917400000|2021-05-13 14:50:00|56.52|54.52|57.4|55.4|57.48|55.48|55.09|53.09|0
1620917700000|2021-05-13 14:55:00|57.44|55.44|58.13|56.13|59.64|57.64|57.44|55.44|0
1620918000000|2021-05-13 15:00:00|58.38|56.38|56.18|54.18|58.38|56.38|56.18|54.18|0
1620918300000|2021-05-13 15:05:00|56.02|54.02|54.66|52.66|56.42|54.42|54.27|52.27|0
1620918600000|2021-05-13 15:10:00|54.58|52.58|53.64|51.64|54.9|52.9|53.48|51.48|0
1620918900000|2021-05-13 15:15:00|53.41|51.41|54.73|52.73|54.89|52.89|53.1|51.1|0
1620919200000|2021-05-13 15:20:00|54.58|52.58|54.93|52.93|56.04|54.04|54.54|52.54|0
1620919500000|2021-05-13 15:25:00|54.85|52.85|53.82|51.82|55.12|53.12|51.42|49.42|0
1620919800000|2021-05-13 15:30:00|53.74|51.74|55.14|53.14|55.21|53.21|53.66|51.66|0
1620920100000|2021-05-13 15:35:00|54.9|52.9|56.55|54.55|56.63|54.63|54.36|52.36|0
1620920400000|2021-05-13 15:40:00|56.32|54.32|52.59|50.59|56.32|54.32|52.59|50.59|0
1620920700000|2021-05-13 15:45:00|52.51|50.51|54.5|52.5|54.5|52.5|52.21|50.21|0
1620921000000|2021-05-13 15:50:00|54.35|52.35|54.73|52.73|55.2|53.2|53.89|51.89|0
1620921300000|2021-05-13 15:55:00|54.81|52.81|53.34|51.34|55.12|53.12|52.73|50.73|0
1620921600000|2021-05-13 16:00:00|53.38|51.38|53.99|51.99|55.67|53.67|53.19|51.19|0
1620921900000|2021-05-13 16:05:00|53.95|51.95|55.7|53.7|55.7|53.7|53.72|51.72|0
1620922200000|2021-05-13 16:10:00|56.06|54.06|56.38|54.38|56.86|54.86|55.98|53.98|0
1620922500000|2021-05-13 16:15:00|56.7|54.7|54.76|52.76|57.1|55.1|54.76|52.76|0
1620922800000|2021-05-13 16:20:00|54.68|52.68|53.66|51.66|54.99|52.99|53.66|51.66|0
1620923100000|2021-05-13 16:25:00|53.74|51.74|55.38|53.38|55.7|53.7|53.74|51.74|0
1620923400000|2021-05-13 16:30:00|55.54|53.54|56.74|54.74|56.82|54.82|55.54|53.54|0
1620923700000|2021-05-13 16:35:00|56.7|54.7|55.3|53.3|56.9|54.9|55.22|53.22|0
1620924000000|2021-05-13 16:40:00|55.14|53.14|54.98|52.98|55.69|53.69|54.35|52.35|0
1620924300000|2021-05-13 16:45:00|54.9|52.9|56.17|54.17|56.17|54.17|54.9|52.9|0
1620924600000|2021-05-13 16:50:00|56.25|54.25|54.74|52.74|56.57|54.57|54.03|52.03|0
1620924900000|2021-05-13 16:55:00|54.82|52.82|52.8|50.8|54.89|52.89|51.89|49.89|0
1620925200000|2021-05-13 17:00:00|53.03|51.03|52.87|50.87|53.03|51.03|51.06|49.06|0
1620925500000|2021-05-13 17:05:00|53.1|51.1|53.41|51.41|53.72|51.72|51.62|49.62|0
1620925800000|2021-05-13 17:10:00|53.33|51.33|53.98|51.98|54.18|52.18|52.94|50.94|0
1620926100000|2021-05-13 17:15:00|54.1|52.1|51.8|49.8|54.65|52.65|51.65|49.65|0
1620926400000|2021-05-13 17:20:00|51.72|49.72|49.71|47.71|52.1|50.1|49.64|47.64|0
1620926700000|2021-05-13 17:25:00|49.79|47.79|50.45|48.45|50.97|48.97|49.2|47.2|0
1620927000000|2021-05-13 17:30:00|50.37|48.37|47.76|45.76|50.97|48.97|47.76|45.76|0
1620927300000|2021-05-13 17:35:00|47.72|45.72|49.64|47.64|50.22|48.22|45.8|43.8|0
1620927600000|2021-05-13 17:40:00|49.86|47.86|50.51|48.51|50.51|48.51|49.43|47.43|0
1620927900000|2021-05-13 17:45:00|50.88|48.88|49.2|47.2|51.17|49.17|48.92|46.92|0
1620928200000|2021-05-13 17:50:00|49.28|47.28|49.92|47.92|51.84|49.84|49.28|47.28|0
1620928500000|2021-05-13 17:55:00|49.99|47.99|49.84|47.84|50.58|48.58|49.69|47.69|0
1620928800000|2021-05-13 18:00:00|49.77|47.77|52.61|50.61|52.84|50.84|49.77|47.77|0
1620929100000|2021-05-13 18:05:00|52.84|50.84|53.92|51.92|54.94|52.94|52.53|50.53|0
1620929400000|2021-05-13 18:10:00|53.99|51.99|55.25|53.25|55.64|53.64|53.99|51.99|0
1620929700000|2021-05-13 18:15:00|55.01|53.01|54.38|52.38|55.33|53.33|54.07|52.07|0
1620930000000|2021-05-13 18:20:00|54.54|52.54|55.88|53.88|56.44|54.44|54.54|52.54|0
1620930300000|2021-05-13 18:25:00|55.96|53.96|56.76|54.76|56.92|54.92|55.2|53.2|0
1620930600000|2021-05-13 18:30:00|57.04|55.04|56.18|54.18|57.71|55.71|55.06|53.06|0
1620930900000|2021-05-13 18:35:00|56.83|54.83|56.99|54.99|57.48|55.48|56.34|54.34|0
1620931200000|2021-05-13 18:40:00|56.9|54.9|56.23|54.23|57.8|55.8|55.61|53.61|0
1620931500000|2021-05-13 18:45:00|56.11|54.11|55.74|53.74|56.39|54.39|54.86|52.86|0
1620931800000|2021-05-13 18:50:00|55.7|53.7|55.66|53.66|55.99|53.99|54.54|52.54|0
1620932100000|2021-05-13 18:55:00|55.74|53.74|54.62|52.62|55.9|53.9|54.62|52.62|0
1620932400000|2021-05-13 19:00:00|54.78|52.78|55.58|53.58|56.96|54.96|54.54|52.54|0
1620932700000|2021-05-13 19:05:00|55.9|53.9|57.2|55.2|57.2|55.2|55.49|53.49|0
1620933000000|2021-05-13 19:10:00|57.36|55.36|55.01|53.01|57.36|55.36|54.37|52.37|0
1620933300000|2021-05-13 19:15:00|54.93|52.93|55.01|53.01|56.21|54.21|54.85|52.85|0
1620933600000|2021-05-13 19:20:00|55.17|53.17|56.48|54.48|56.68|54.68|55.12|53.12|0
1620933900000|2021-05-13 19:25:00|56.56|54.56|57.77|55.77|58.02|56.02|56.55|54.55|0
1620934200000|2021-05-13 19:30:00|57.94|55.94|57.64|55.64|60.31|58.31|56.56|54.56|0
1620934500000|2021-05-13 19:35:00|57.52|55.52|57.89|55.89|58.14|56.14|56.9|54.9|0
1620934800000|2021-05-13 19:40:00|57.8|55.8|58.72|56.72|58.72|56.72|57.06|55.06|0
1620935100000|2021-05-13 19:45:00|58.55|56.55|57.63|55.63|58.72|56.72|57.39|55.39|0
1620935400000|2021-05-13 19:50:00|56.4|54.4|53.73|51.73|57.22|55.22|53.53|51.53|0
1620935700000|2021-05-13 19:55:00|53.49|51.49|51.96|49.96|53.65|51.65|49.71|47.71|0
1620936000000|2021-05-13 20:00:00|51.66|49.66|51.12|49.12|51.89|49.89|50.59|48.59|0
1620936300000|2021-05-13 20:05:00|51.04|49.04|50.81|48.81|51.65|49.65|50.29|48.29|0
1620936600000|2021-05-13 20:10:00|50.89|48.89|51.75|49.75|52.25|50.25|50.81|48.81|0
1620936900000|2021-05-13 20:15:00|51.97|49.57|51.81|49.41|51.97|49.57|51.72|49.32|0
1620937200000|2021-05-13 20:20:00|51.82|49.42|51.92|49.52|51.94|49.54|51.81|49.41|0
1620937500000|2021-05-13 20:25:00|51.91|49.51|51.99|49.59|51.99|49.59|51.7|49.3|0
1620937800000|2021-05-13 20:30:00|52.02|49.62|52.56|50.16|52.56|50.16|52.02|49.62|0
1620938100000|2021-05-13 20:35:00|52.48|50.08|52.32|49.92|52.48|50.08|52.09|49.69|0
1620938400000|2021-05-13 20:40:00|52.4|50|52.86|50.46|52.86|50.46|52.4|50|0
1620938700000|2021-05-13 20:45:00|52.71|50.31|53.25|50.85|53.48|51.08|52.71|50.31|0
1620939000000|2021-05-13 20:50:00|53.17|50.77|53.24|50.84|53.48|51.08|53.09|50.69|0
1620939300000|2021-05-13 20:55:00|53.32|50.92|53.87|51.47|54.02|51.62|53.16|50.76|0
1620939600000|2021-05-13 21:00:00|53.8|51.4|54.05|51.65|54.07|51.67|53.72|51.32|0
1620939900000|2021-05-13 21:05:00|54.01|51.61|54.09|51.69|54.15|51.75|54.01|51.61|0
1620940200000|2021-05-13 21:10:00|54.08|51.68|53.99|51.59|54.08|51.68|53.92|51.52|0
1620940500000|2021-05-13 21:15:00|54.01|51.61|54.14|51.74|54.2|51.8|53.93|51.53|0
1620940800000|2021-05-13 21:20:00|54.03|51.63|54.07|51.67|54.22|51.82|53.95|51.55|0
1620941100000|2021-05-13 21:25:00|54.05|51.65|53.6|51.2|54.12|51.72|53.6|51.2|0
1620941400000|2021-05-13 21:30:00|53.57|51.17|53.62|51.22|53.69|51.29|53.55|51.15|0
1620941700000|2021-05-13 21:35:00|53.64|51.24|53.73|51.33|53.76|51.36|53.5|51.1|0
1620942000000|2021-05-13 21:40:00|53.67|51.27|53.62|51.22|53.88|51.48|53.5|51.1|0
1620942300000|2021-05-13 21:45:00|53.64|51.24|53.65|51.25|53.67|51.27|53.55|51.15|0
1620942600000|2021-05-13 21:50:00|53.66|51.26|53.65|51.25|53.66|51.26|53.52|51.12|0
1620942900000|2021-05-13 21:55:00|53.67|51.27|53.95|51.55|54.02|51.62|53.65|51.25|0
1620943200000|2021-05-13 22:00:00|54.15|51.75|54.11|51.71|54.15|51.75|53.4|51|0
1620943500000|2021-05-13 22:05:00|54.19|51.79|54.18|51.78|54.19|51.79|53.95|51.55|0
1620943800000|2021-05-13 22:10:00|54.11|51.71|53.87|51.47|54.11|51.71|53.71|51.31|0
1620944100000|2021-05-13 22:15:00|53.95|51.55|53.94|51.54|54.1|51.7|53.94|51.54|0
1620944400000|2021-05-13 22:20:00|53.86|51.46|53.31|50.91|53.94|51.54|53.31|50.91|0
1620944700000|2021-05-13 22:25:00|53.16|50.76|53.08|50.68|53.31|50.91|53|50.6|0
1620945000000|2021-05-13 22:30:00|53.16|50.76|53.31|50.91|53.39|50.99|53|50.6|0
1620945300000|2021-05-13 22:35:00|53.15|50.75|53.15|50.75|53.31|50.91|53.07|50.67|0
1620945600000|2021-05-13 22:40:00|53.11|50.71|53.46|51.06|53.46|51.06|53.07|50.67|0
1620945900000|2021-05-13 22:45:00|53.54|51.14|53.54|51.14|53.62|51.22|53.46|51.06|0
1620946200000|2021-05-13 22:50:00|53.42|51.02|54|51.6|54|51.6|53.38|50.98|0
1620946500000|2021-05-13 22:55:00|53.85|51.45|53.45|51.05|53.88|51.48|53.37|50.97|0
1620946800000|2021-05-13 23:00:00|53.49|51.09|53.29|50.89|53.53|51.13|53.29|50.89|0
1620947100000|2021-05-13 23:05:00|53.37|50.97|53.25|50.85|53.45|51.05|53.21|50.81|0
1620947400000|2021-05-13 23:10:00|53.29|50.89|52.98|50.58|53.37|50.97|52.98|50.58|0
1620947700000|2021-05-13 23:15:00|53.05|50.65|53.64|51.24|53.68|51.28|53.05|50.65|0
1620948000000|2021-05-13 23:20:00|53.68|51.28|54.7|52.3|54.7|52.3|53.68|51.28|0
1620948300000|2021-05-13 23:25:00|54.78|52.38|54.22|51.82|54.94|52.54|54.14|51.74|0
1620948600000|2021-05-13 23:30:00|54.3|51.9|54.65|52.25|55.09|52.69|54.3|51.9|0
1620948900000|2021-05-13 23:35:00|54.69|52.29|52.96|50.56|54.69|52.29|52.12|49.72|0
1620949200000|2021-05-13 23:40:00|52.89|50.49|54.29|51.89|54.45|52.05|52.89|50.49|0
1620949500000|2021-05-13 23:45:00|54.33|51.93|54.49|52.09|55.09|52.69|54.13|51.73|0
1620949800000|2021-05-13 23:50:00|54.53|52.13|54.76|52.36|54.84|52.44|54.21|51.81|0
1620950100000|2021-05-13 23:55:00|54.72|52.32|54.6|52.2|55|52.6|54.6|52.2|0
1620950400000|2021-05-14 00:00:00|54.68|52.28|55|52.6|55.08|52.68|54.12|51.72|0
1620950700000|2021-05-14 00:05:00|55.08|52.68|54.52|52.12|55.39|52.99|54.52|52.12|0
1620951000000|2021-05-14 00:10:00|54.6|52.2|54.51|52.11|54.75|52.35|54.2|51.8|0
1620951300000|2021-05-14 00:15:00|54.63|52.23|55.31|52.91|55.63|53.23|54.63|52.23|0
1620951600000|2021-05-14 00:20:00|55.39|52.99|54.99|52.59|55.55|53.15|54.75|52.35|0
1620951900000|2021-05-14 00:25:00|54.94|52.54|54.74|52.34|55.3|52.9|54.27|51.87|0
1620952200000|2021-05-14 00:30:00|54.82|52.42|55.14|52.74|55.14|52.74|54.35|51.95|0
1620952500000|2021-05-14 00:35:00|55.22|52.82|55.38|52.98|55.86|53.46|55.22|52.82|0
1620952800000|2021-05-14 00:40:00|55.3|52.9|55.61|53.21|55.7|53.3|55.21|52.81|0
1620953100000|2021-05-14 00:45:00|55.7|53.3|55.61|53.21|56.02|53.62|55.37|52.97|0
1620953400000|2021-05-14 00:50:00|55.69|53.29|56.34|53.94|56.34|53.94|55.69|53.29|0
1620953700000|2021-05-14 00:55:00|56.42|54.02|56.62|54.22|56.9|54.5|56.25|53.85|0
1620954000000|2021-05-14 01:00:00|56.66|54.26|57.23|54.83|57.39|54.99|56.58|54.18|0
1620954300000|2021-05-14 01:05:00|57.19|54.79|56.57|54.17|57.23|54.83|56.49|54.09|0
1620954600000|2021-05-14 01:10:00|56.49|54.09|56.98|54.58|57.06|54.66|56.49|54.09|0
1620954900000|2021-05-14 01:15:00|56.9|54.5|57.55|55.15|57.55|55.15|56.65|54.25|0
1620955200000|2021-05-14 01:20:00|57.63|55.23|57.75|55.35|58.04|55.64|57.55|55.15|0
1620955500000|2021-05-14 01:25:00|57.88|55.48|58|55.6|58.37|55.97|57.71|55.31|0
1620955800000|2021-05-14 01:30:00|58.04|55.64|57.46|55.06|58.2|55.8|57.3|54.9|0
1620956100000|2021-05-14 01:35:00|57.38|54.98|56.64|54.24|57.38|54.98|56.39|53.99|0
1620956400000|2021-05-14 01:40:00|56.56|54.16|56.23|53.83|56.96|54.56|56.15|53.75|0
1620956700000|2021-05-14 01:45:00|56.15|53.75|55.54|53.14|56.31|53.91|55.5|53.1|0
1620957000000|2021-05-14 01:50:00|55.42|53.02|56.14|53.74|56.14|53.74|55.42|53.02|0
1620957300000|2021-05-14 01:55:00|56.1|53.7|57.03|54.63|57.07|54.67|56.02|53.62|0
1620957600000|2021-05-14 02:00:00|57.12|54.72|56.79|54.39|57.53|55.13|56.63|54.23|0
1620957900000|2021-05-14 02:05:00|56.71|54.31|56.54|54.14|57.07|54.67|56.13|53.73|0
1620958200000|2021-05-14 02:10:00|56.46|54.06|57.35|54.95|57.35|54.95|56.46|54.06|0
1620958500000|2021-05-14 02:15:00|57.44|55.04|56.62|54.22|57.44|55.04|56.62|54.22|0
1620958800000|2021-05-14 02:20:00|56.7|54.3|56.94|54.54|57.19|54.79|56.7|54.3|0
1620959100000|2021-05-14 02:25:00|56.98|54.58|56.77|54.37|57.35|54.95|56.69|54.29|0
1620959400000|2021-05-14 02:30:00|56.86|54.46|56.85|54.45|57.43|55.03|56.85|54.45|0
1620959700000|2021-05-14 02:35:00|56.77|54.37|55.47|53.07|57.1|54.7|55.39|52.99|0
1620960000000|2021-05-14 02:40:00|55.39|52.99|56.04|53.64|56.28|53.88|55.39|52.99|0
1620960300000|2021-05-14 02:45:00|56.12|53.72|56.36|53.96|56.44|54.04|55.71|53.31|0
1620960600000|2021-05-14 02:50:00|56.31|53.91|56.39|53.99|56.68|54.28|56.11|53.71|0
1620960900000|2021-05-14 02:55:00|56.43|54.03|56.55|54.15|56.68|54.28|56.19|53.79|0
1620961200000|2021-05-14 03:00:00|56.51|54.11|56.92|54.52|57.45|55.05|56.51|54.11|0
1620961500000|2021-05-14 03:05:00|57|54.6|57.33|54.93|57.33|54.93|56.59|54.19|0
1620961800000|2021-05-14 03:10:00|57.24|54.84|58.23|55.83|58.23|55.83|57.24|54.84|0
1620962100000|2021-05-14 03:15:00|58.4|56|58.48|56.08|58.65|56.25|58.23|55.83|0
1620962400000|2021-05-14 03:20:00|58.56|56.16|58.89|56.49|59.15|56.75|58.56|56.16|0
1620962700000|2021-05-14 03:25:00|58.27|55.87|57.06|54.66|58.35|55.95|56.98|54.58|0
1620963000000|2021-05-14 03:30:00|57.1|54.7|57.55|55.15|57.64|55.24|57.06|54.66|0
1620963300000|2021-05-14 03:35:00|57.51|55.11|57.05|54.65|57.55|55.15|56.89|54.49|0
1620963600000|2021-05-14 03:40:00|56.97|54.57|57.3|54.9|57.3|54.9|56.89|54.49|0
1620963900000|2021-05-14 03:45:00|57.38|54.98|57.3|54.9|57.55|55.15|57.22|54.82|0
1620964200000|2021-05-14 03:50:00|57.25|54.85|56.96|54.56|57.38|54.98|56.72|54.32|0
1620964500000|2021-05-14 03:55:00|56.88|54.48|57.04|54.64|57.29|54.89|56.8|54.4|0
1620964800000|2021-05-14 04:00:00|57.13|54.73|57.16|54.76|57.58|55.18|57.12|54.72|0
1620965100000|2021-05-14 04:05:00|57.21|54.81|57.33|54.93|57.54|55.14|57.2|54.8|0
1620965400000|2021-05-14 04:10:00|57.37|54.97|57.7|55.3|57.87|55.47|57.37|54.97|0
1620965700000|2021-05-14 04:15:00|57.74|55.34|57.45|55.05|57.78|55.38|57.4|55|0
1620966000000|2021-05-14 04:20:00|57.4|55|57.36|54.96|57.53|55.13|57.28|54.88|0
1620966300000|2021-05-14 04:25:00|57.4|55|57.11|54.71|57.4|55|56.86|54.46|0
1620966600000|2021-05-14 04:30:00|57.03|54.63|57.11|54.71|57.44|55.04|56.86|54.46|0
1620966900000|2021-05-14 04:35:00|57.19|54.79|56.94|54.54|57.27|54.87|56.82|54.42|0
1620967200000|2021-05-14 04:40:00|57.02|54.62|56.44|54.04|57.11|54.71|56.4|54|0
1620967500000|2021-05-14 04:45:00|56.53|54.13|56.97|54.57|57.02|54.62|56.53|54.13|0
1620967800000|2021-05-14 04:50:00|57.02|54.62|56.85|54.45|57.18|54.78|56.85|54.45|0
1620968100000|2021-05-14 04:55:00|56.93|54.53|56.85|54.45|57.18|54.78|56.77|54.37|0
1620968400000|2021-05-14 05:00:00|57.01|54.61|57.26|54.86|57.38|54.98|56.85|54.45|0
1620968700000|2021-05-14 05:05:00|57.17|54.77|57.26|54.86|57.51|55.11|57.01|54.61|0
1620969000000|2021-05-14 05:10:00|57.21|54.81|58.42|56.02|58.42|56.02|57.01|54.61|0
1620969300000|2021-05-14 05:15:00|58.5|56.1|58|55.6|59.01|56.61|58|55.6|0
1620969600000|2021-05-14 05:20:00|57.91|55.51|57.75|55.35|58|55.6|57.58|55.18|0
1620969900000|2021-05-14 05:25:00|57.83|55.43|58.16|55.76|58.75|56.35|57.83|55.43|0
1620970200000|2021-05-14 05:30:00|58.2|55.8|57.82|55.42|58.5|56.1|57.74|55.34|0
1620970500000|2021-05-14 05:35:00|57.78|55.38|57.74|55.34|58.16|55.76|57.57|55.17|0
1620970800000|2021-05-14 05:40:00|57.65|55.25|57.61|55.21|57.99|55.59|57.36|54.96|0
1620971100000|2021-05-14 05:45:00|57.57|55.17|58.4|56|58.4|56|57.48|55.08|0
1620971400000|2021-05-14 05:50:00|58.32|55.92|58.4|56|58.65|56.25|58.15|55.75|0
1620971700000|2021-05-14 05:55:00|58.48|56.08|58.73|56.33|58.99|56.59|58.15|55.75|0
1620972000000|2021-05-14 06:00:00|58.65|56.25|57.14|54.74|58.65|56.25|56.49|54.09|0
1620972300000|2021-05-14 06:05:00|57.06|54.66|57.02|54.62|57.47|55.07|56.89|54.49|0
1620972600000|2021-05-14 06:10:00|56.98|54.58|57.22|54.82|57.22|54.82|56.48|54.08|0
1620972900000|2021-05-14 06:15:00|57.14|54.74|57.05|54.65|57.22|54.82|56.64|54.24|0
1620973200000|2021-05-14 06:20:00|56.97|54.57|56.56|54.16|57.05|54.65|56.47|54.07|0
1620973500000|2021-05-14 06:25:00|56.47|54.07|56.96|54.56|57.21|54.81|56.31|53.91|0
1620973800000|2021-05-14 06:30:00|56.88|54.48|57.21|54.81|57.25|54.85|56.63|54.23|0
1620974100000|2021-05-14 06:35:00|57.13|54.73|57.71|55.31|57.79|55.39|56.96|54.56|0
1620974400000|2021-05-14 06:40:00|57.79|55.39|58.2|55.8|58.2|55.8|57.7|55.3|0
1620974700000|2021-05-14 06:45:00|58.29|55.89|59.55|57.15|59.55|57.15|58.2|55.8|0
1620975000000|2021-05-14 06:50:00|59.47|57.07|59.55|57.15|59.81|57.41|59.3|56.9|0
1620975300000|2021-05-14 06:55:00|59.59|57.19|59.55|57.15|59.81|57.41|59.33|56.93|0
1620975600000|2021-05-14 07:00:00|59.46|57.06|58.33|55.93|62.31|59.91|58.04|55.64|0
1620975900000|2021-05-14 07:05:00|58.01|56.01|57.75|55.75|58.6|56.6|57.75|55.75|0
1620976200000|2021-05-14 07:10:00|57.67|55.67|58|56|58.42|56.42|57.67|55.67|0
1620976500000|2021-05-14 07:15:00|58.08|56.08|57.04|55.04|58.08|56.08|56.34|54.34|0
1620976800000|2021-05-14 07:20:00|57.08|55.08|56.74|54.74|57.5|55.5|56.58|54.58|0
1620977100000|2021-05-14 07:25:00|56.78|54.78|56.08|54.08|56.91|54.91|56|54|0
1620977400000|2021-05-14 07:30:00|56|54|56.33|54.33|56.33|54.33|55.51|53.51|0
1620977700000|2021-05-14 07:35:00|56.16|54.16|56.65|54.65|56.74|54.74|55.59|53.59|0
1620978000000|2021-05-14 07:40:00|56.57|54.57|56.24|54.24|56.78|54.78|56.16|54.16|0
1620978300000|2021-05-14 07:45:00|56.16|54.16|55.68|53.68|56.52|54.52|55.56|53.56|0
1620978600000|2021-05-14 07:50:00|55.6|53.6|55.19|53.19|55.85|53.85|55.07|53.07|0
1620978900000|2021-05-14 07:55:00|55.11|53.11|55.83|53.83|55.91|53.91|54.95|52.95|0
1620979200000|2021-05-14 08:00:00|55.33|53.33|56.44|54.44|56.44|54.44|55.33|53.33|0
1620979500000|2021-05-14 08:05:00|56.48|54.48|55.49|53.49|56.57|54.57|55.41|53.41|0
1620979800000|2021-05-14 08:10:00|55.41|53.41|56.06|54.06|56.35|54.35|55.41|53.41|0
1620980100000|2021-05-14 08:15:00|55.9|53.9|56.85|54.85|56.89|54.89|55.82|53.82|0
1620980400000|2021-05-14 08:20:00|56.81|54.81|57.05|55.05|57.14|55.14|56.64|54.64|0
1620980700000|2021-05-14 08:25:00|56.97|54.97|57.05|55.05|57.05|55.05|56.55|54.55|0
1620981000000|2021-05-14 08:30:00|56.97|54.97|57.38|55.38|57.55|55.55|56.88|54.88|0
1620981300000|2021-05-14 08:35:00|57.47|55.47|57.84|55.84|58.14|56.14|57.38|55.38|0
1620981600000|2021-05-14 08:40:00|57.89|55.89|57.38|55.38|57.89|55.89|57.21|55.21|0
1620981900000|2021-05-14 08:45:00|57.46|55.46|57.63|55.63|57.96|55.96|57.21|55.21|0
1620982200000|2021-05-14 08:50:00|57.71|55.71|57.64|55.64|59.19|57.19|57.43|55.43|0
1620982500000|2021-05-14 08:55:00|57.51|55.51|57.59|55.59|57.85|55.85|57.43|55.43|0
1620982800000|2021-05-14 09:00:00|57.76|55.76|57.76|55.76|58.18|56.18|57.59|55.59|0
1620983100000|2021-05-14 09:05:00|57.84|55.84|58.52|56.52|58.61|56.61|57.76|55.76|0
1620983400000|2021-05-14 09:10:00|58.69|56.69|58.52|56.52|59.37|57.37|58.52|56.52|0
1620983700000|2021-05-14 09:15:00|58.6|56.6|58.61|56.61|59.11|57.11|58.48|56.48|0
1620984000000|2021-05-14 09:20:00|58.65|56.65|57.97|55.97|58.74|56.74|57.97|55.97|0
1620984300000|2021-05-14 09:25:00|58.05|56.05|57.96|55.96|58.26|56.26|57.96|55.96|0
1620984600000|2021-05-14 09:30:00|58.05|56.05|57.96|55.96|58.48|56.48|57.62|55.62|0
1620984900000|2021-05-14 09:35:00|57.88|55.88|57.96|55.96|58.09|56.09|57.62|55.62|0
1620985200000|2021-05-14 09:40:00|57.87|55.87|57.96|55.96|57.96|55.96|57.53|55.53|0
1620985500000|2021-05-14 09:45:00|58.04|56.04|57.87|55.87|58.21|56.21|57.7|55.7|0
1620985800000|2021-05-14 09:50:00|57.78|55.78|57.36|55.36|57.87|55.87|57.27|55.27|0
1620986100000|2021-05-14 09:55:00|57.31|55.31|57.19|55.19|57.44|55.44|56.77|54.77|0
1620986400000|2021-05-14 10:00:00|57.31|55.31|57.27|55.27|57.61|55.61|56.85|54.85|0
1620986700000|2021-05-14 10:05:00|57.02|55.02|56.76|54.76|57.35|55.35|56.76|54.76|0
1620987000000|2021-05-14 10:10:00|56.85|54.85|56.68|54.68|57.18|55.18|56.51|54.51|0
1620987300000|2021-05-14 10:15:00|56.59|54.59|56.84|54.84|56.93|54.93|56.59|54.59|0
1620987600000|2021-05-14 10:20:00|56.92|54.92|56.92|54.92|57.26|55.26|56.84|54.84|0
1620987900000|2021-05-14 10:25:00|56.88|54.88|57.09|55.09|57.3|55.3|56.84|54.84|0
1620988200000|2021-05-14 10:30:00|57|55|57.46|55.46|57.46|55.46|56.58|54.58|0
1620988500000|2021-05-14 10:35:00|57.42|55.42|57.12|55.12|57.46|55.46|56.79|54.79|0
1620988800000|2021-05-14 10:40:00|57.2|55.2|57.12|55.12|57.54|55.54|57.04|55.04|0
1620989100000|2021-05-14 10:45:00|57.03|55.03|57.66|55.66|57.66|55.66|57.03|55.03|0
1620989400000|2021-05-14 10:50:00|57.62|55.62|57.87|55.87|57.87|55.87|57.53|55.53|0
1620989700000|2021-05-14 10:55:00|58.04|56.04|57.03|55.03|58.04|56.04|57.03|55.03|0
1620990000000|2021-05-14 11:00:00|56.94|54.94|57.95|55.95|58.03|56.03|56.69|54.69|0
1620990300000|2021-05-14 11:05:00|58.03|56.03|58.2|56.2|58.46|56.46|57.61|55.61|0
1620990600000|2021-05-14 11:10:00|58.16|56.16|57.78|55.78|58.2|56.2|57.69|55.69|0
1620990900000|2021-05-14 11:15:00|57.69|55.69|57.52|55.52|57.86|55.86|57.27|55.27|0
1620991200000|2021-05-14 11:20:00|57.6|55.6|57.43|55.43|58.11|56.11|57.43|55.43|0
1620991500000|2021-05-14 11:25:00|57.35|55.35|58.28|56.28|58.28|56.28|57.26|55.26|0
1620991800000|2021-05-14 11:30:00|58.36|56.36|58.78|56.78|59.13|57.13|58.02|56.02|0
1620992100000|2021-05-14 11:35:00|58.57|56.57|58.02|56.02|58.65|56.65|58.02|56.02|0
1620992400000|2021-05-14 11:40:00|58.1|56.1|58.69|56.69|58.69|56.69|58.1|56.1|0
1620992700000|2021-05-14 11:45:00|58.78|56.78|58.01|56.01|58.95|56.95|58.01|56.01|0
1620993000000|2021-05-14 11:50:00|58.1|56.1|58.09|56.09|58.35|56.35|57.84|55.84|0
1620993300000|2021-05-14 11:55:00|58.13|56.13|58.26|56.26|58.43|56.43|57.92|55.92|0
1620993600000|2021-05-14 12:00:00|58.34|56.34|58.6|56.6|59.03|57.03|58.09|56.09|0
1620993900000|2021-05-14 12:05:00|58.51|56.51|58.34|56.34|58.68|56.68|58|56|0
1620994200000|2021-05-14 12:10:00|58.42|56.42|58|56|58.59|56.59|58|56|0
1620994500000|2021-05-14 12:15:00|58.17|56.17|58.25|56.25|58.42|56.42|58|56|0
1620994800000|2021-05-14 12:20:00|58.29|56.29|58.5|56.5|58.76|56.76|58.16|56.16|0
1620995100000|2021-05-14 12:25:00|58.42|56.42|58.16|56.16|58.76|56.76|58.03|56.03|0
1620995400000|2021-05-14 12:30:00|58.24|56.24|55.82|53.82|58.24|56.24|55.73|53.73|0
1620995700000|2021-05-14 12:35:00|55.73|53.73|55.57|53.57|56.14|54.14|54.59|52.59|0
1620996000000|2021-05-14 12:40:00|55.65|53.65|56.47|54.47|56.56|54.56|55.24|53.24|0
1620996300000|2021-05-14 12:45:00|56.55|54.55|56.89|54.89|57.05|55.05|56.47|54.47|0
1620996600000|2021-05-14 12:50:00|56.97|54.97|57.22|55.22|57.39|55.39|56.47|54.47|0
1620996900000|2021-05-14 12:55:00|57.3|55.3|57.72|55.72|58.23|56.23|57.3|55.3|0
1620997200000|2021-05-14 13:00:00|57.8|55.8|57.72|55.72|57.89|55.89|57.21|55.21|0
1620997500000|2021-05-14 13:05:00|57.63|55.63|58.14|56.14|58.48|56.48|57.55|55.55|0
1620997800000|2021-05-14 13:10:00|58.22|56.22|57.71|55.71|58.31|56.31|57.46|55.46|0
1620998100000|2021-05-14 13:15:00|57.8|55.8|56.91|54.91|57.8|55.8|56.87|54.87|0
1620998400000|2021-05-14 13:20:00|56.99|54.99|58.21|56.21|58.47|56.47|56.99|54.99|0
1620998700000|2021-05-14 13:25:00|58.17|56.17|58.47|56.47|58.47|56.47|57.62|55.62|0
1620999000000|2021-05-14 13:30:00|58.72|56.72|58.6|56.6|60.1|58.1|58.43|56.43|0
1620999300000|2021-05-14 13:35:00|58.95|56.95|58.25|56.25|59.55|57.55|57.31|55.31|0
1620999600000|2021-05-14 13:40:00|58.51|56.51|58.99|56.99|60.18|58.18|57.24|55.24|0
1620999900000|2021-05-14 13:45:00|59.25|57.25|58.38|56.38|59.52|57.52|58.21|56.21|0
1621000200000|2021-05-14 13:50:00|58.56|56.56|59.61|57.61|59.78|57.78|57.95|55.95|0
1621000500000|2021-05-14 13:55:00|59.52|57.52|61.12|59.12|61.21|59.21|59.26|57.26|0
1621000800000|2021-05-14 14:00:00|61.66|59.66|58.94|56.94|63.02|61.02|58.32|56.32|0
1621001100000|2021-05-14 14:05:00|58.85|56.85|56.83|54.83|59.03|57.03|56.75|54.75|0
1621001400000|2021-05-14 14:10:00|56.92|54.92|59.11|57.11|59.15|57.15|56.92|54.92|0
1621001700000|2021-05-14 14:15:00|59.02|57.02|58.67|56.67|59.2|57.2|58.05|56.05|0
1621002000000|2021-05-14 14:20:00|58.75|56.75|59.19|57.19|60.18|58.18|58.66|56.66|0
1621002300000|2021-05-14 14:25:00|59.37|57.37|57.78|55.78|60.27|58.27|57.78|55.78|0
1621002600000|2021-05-14 14:30:00|57.69|55.69|59.55|57.55|59.55|57.55|57.69|55.69|0
1621002900000|2021-05-14 14:35:00|59.46|57.46|57.43|55.43|59.64|57.64|57.43|55.43|0
1621003200000|2021-05-14 14:40:00|57.77|55.77|56.73|54.73|58.48|56.48|56.38|54.38|0
1621003500000|2021-05-14 14:45:00|56.82|54.82|60.27|58.27|60.27|58.27|56.82|54.82|0
1621003800000|2021-05-14 14:50:00|60.18|58.18|60.45|58.45|60.81|58.81|60|58|0
1621004100000|2021-05-14 14:55:00|60.49|58.49|61.26|59.26|61.53|59.53|60.27|58.27|0
1621004400000|2021-05-14 15:00:00|61.35|59.35|59.91|57.91|61.62|59.62|59.73|57.73|0
1621004700000|2021-05-14 15:05:00|60.09|58.09|59.99|57.99|60.98|58.98|59.95|57.95|0
1621005000000|2021-05-14 15:10:00|60.08|58.08|61.07|59.07|61.53|59.53|60.08|58.08|0
1621005300000|2021-05-14 15:15:00|61.25|59.25|61.61|59.61|62.07|60.07|61.25|59.25|0
1621005600000|2021-05-14 15:20:00|61.8|59.8|62.07|60.07|62.16|60.16|61.7|59.7|0
1621005900000|2021-05-14 15:25:00|62.16|60.16|61.97|59.97|62.62|60.62|61.7|59.7|0
1621006200000|2021-05-14 15:30:00|62.07|60.07|62.99|60.99|63.03|61.03|61.79|59.79|0
1621006500000|2021-05-14 15:35:00|63.08|61.08|63.26|61.26|63.36|61.36|62.71|60.71|0
1621006800000|2021-05-14 15:40:00|63.35|61.35|62.98|60.98|63.54|61.54|62.89|60.89|0
1621007100000|2021-05-14 15:45:00|63.08|61.08|63.07|61.07|63.44|61.44|62.98|60.98|0
1621007400000|2021-05-14 15:50:00|63.16|61.16|62.24|60.24|63.16|61.16|61.88|59.88|0
1621007700000|2021-05-14 15:55:00|62.33|60.33|62.24|60.24|62.65|60.65|61.97|59.97|0
1621008000000|2021-05-14 16:00:00|62.28|60.28|62.88|60.88|63.34|61.34|62.06|60.06|0
1621008300000|2021-05-14 16:05:00|62.97|60.97|63.15|61.15|63.53|61.53|62.88|60.88|0
1621008600000|2021-05-14 16:10:00|63.34|61.34|63.89|61.89|64.08|62.08|63.15|61.15|0
1621008900000|2021-05-14 16:15:00|63.99|61.99|64.26|62.26|64.36|62.36|63.61|61.61|0
1621009200000|2021-05-14 16:20:00|64.36|62.36|63.79|61.79|64.64|62.64|63.52|61.52|0
1621009500000|2021-05-14 16:25:00|63.98|61.98|64.17|62.17|64.35|62.35|63.79|61.79|0
1621009800000|2021-05-14 16:30:00|64.26|62.26|64.54|62.54|64.72|62.72|64.16|62.16|0
1621010100000|2021-05-14 16:35:00|64.44|62.44|64.07|62.07|64.54|62.54|63.69|61.69|0
1621010400000|2021-05-14 16:40:00|64.16|62.16|64.16|62.16|64.53|62.53|64.16|62.16|0
1621010700000|2021-05-14 16:45:00|64.25|62.25|64.9|62.9|65|63|64.16|62.16|0
1621011000000|2021-05-14 16:50:00|65|63|63.69|61.69|66.65|64.65|63.46|61.46|0
1621011300000|2021-05-14 16:55:00|63.74|61.74|64.12|62.12|64.21|62.21|63.65|61.65|0
1621011600000|2021-05-14 17:00:00|64.21|62.21|64.21|62.21|64.78|62.78|64.02|62.02|0
1621011900000|2021-05-14 17:05:00|64.16|62.16|64.11|62.11|64.3|62.3|63.83|61.83|0
1621012200000|2021-05-14 17:10:00|64.2|62.2|64.11|62.11|64.3|62.3|63.83|61.83|0
1621012500000|2021-05-14 17:15:00|64.01|62.01|63.73|61.73|64.11|62.11|63.54|61.54|0
1621012800000|2021-05-14 17:20:00|63.82|61.82|64.39|62.39|64.77|62.77|63.73|61.73|0
1621013100000|2021-05-14 17:25:00|64.48|62.48|64.67|62.67|64.86|62.86|64.39|62.39|0
1621013400000|2021-05-14 17:30:00|64.76|62.76|64.38|62.38|65.24|63.24|63.91|61.91|0
1621013700000|2021-05-14 17:35:00|64.47|62.47|64.47|62.47|64.76|62.76|64.1|62.1|0
1621014000000|2021-05-14 17:40:00|64.38|62.38|64.66|62.66|64.85|62.85|64.19|62.19|0
1621014300000|2021-05-14 17:45:00|64.56|62.56|64.75|62.75|64.85|62.85|64.09|62.09|0
1621014600000|2021-05-14 17:50:00|64.8|62.8|64.65|62.65|64.94|62.94|64.46|62.46|0
1621014900000|2021-05-14 17:55:00|64.75|62.75|64.84|62.84|65.22|63.22|64.65|62.65|0
1621015200000|2021-05-14 18:00:00|64.93|62.93|65.03|63.03|65.03|63.03|64.46|62.46|0
1621015500000|2021-05-14 18:05:00|65.12|63.12|65.92|63.92|66.02|64.02|64.75|62.75|0
1621015800000|2021-05-14 18:10:00|66.02|64.02|65.84|63.84|66.27|64.27|65.26|63.26|0
1621016100000|2021-05-14 18:15:00|65.93|63.93|65.74|63.74|66.03|64.03|65.55|63.55|0
1621016400000|2021-05-14 18:20:00|65.64|63.64|65.35|63.35|65.83|63.83|65.07|63.07|0
1621016700000|2021-05-14 18:25:00|65.45|63.45|65.45|63.45|65.83|63.83|65.16|63.16|0
1621017000000|2021-05-14 18:30:00|65.54|63.54|66.5|64.5|66.7|64.7|65.54|63.54|0
1621017300000|2021-05-14 18:35:00|66.41|64.41|65.53|63.53|66.41|64.41|65.42|63.42|0
1621017600000|2021-05-14 18:40:00|65.57|63.57|65.72|63.72|66.1|64.1|65.53|63.53|0
1621017900000|2021-05-14 18:45:00|65.76|63.76|66.49|64.49|66.59|64.59|65.72|63.72|0
1621018200000|2021-05-14 18:50:00|66.59|64.59|67.47|65.47|67.56|65.56|66.2|64.2|0
1621018500000|2021-05-14 18:55:00|67.56|65.56|66.58|64.58|67.66|65.66|66|64|0
1621018800000|2021-05-14 19:00:00|66.63|64.63|65.71|63.71|66.63|64.63|64.75|62.75|0
1621019100000|2021-05-14 19:05:00|65.8|63.8|65.9|63.9|66.19|64.19|65.32|63.32|0
1621019400000|2021-05-14 19:10:00|65.99|63.99|66.19|64.19|66.48|64.48|65.32|63.32|0
1621019700000|2021-05-14 19:15:00|66.09|64.09|66.09|64.09|66.96|64.96|66.09|64.09|0
1621020000000|2021-05-14 19:20:00|66.13|64.13|65.5|63.5|66.67|64.67|65.5|63.5|0
1621020300000|2021-05-14 19:25:00|65.6|63.6|65.79|63.79|65.99|63.99|65.12|63.12|0
1621020600000|2021-05-14 19:30:00|65.89|63.89|64.73|62.73|66.18|64.18|63.87|61.87|0
1621020900000|2021-05-14 19:35:00|64.83|62.83|64.44|62.44|65.3|63.3|63.87|61.87|0
1621021200000|2021-05-14 19:40:00|64.39|62.39|64.44|62.44|64.92|62.92|63.59|61.59|0
1621021500000|2021-05-14 19:45:00|64.15|62.15|65.68|63.68|65.88|63.88|64.06|62.06|0
1621021800000|2021-05-14 19:50:00|65.2|63.2|67.14|65.14|67.24|65.24|64.63|62.63|0
1621022100000|2021-05-14 19:55:00|67.04|65.04|63.11|61.11|67.04|65.04|63.11|61.11|0
1621022400000|2021-05-14 20:00:00|63.96|61.96|66.16|64.16|66.35|64.35|63.86|61.86|0
1621022700000|2021-05-14 20:05:00|66.06|64.06|66.35|64.35|66.84|64.84|66.06|64.06|0
1621023000000|2021-05-14 20:10:00|66.4|64.4|65.81|63.81|66.54|64.54|65.57|63.57|0
1621235100000|2021-05-17 07:05:00|64.2|62.2|64.39|62.39|64.58|62.58|64.1|62.1|0
1621235400000|2021-05-17 07:10:00|64.29|62.29|64.48|62.48|65.19|63.19|64.19|62.19|0
1621235700000|2021-05-17 07:15:00|64.19|62.19|62.5|60.5|64.19|62.19|62.41|60.41|0
1621236000000|2021-05-17 07:20:00|62.41|60.41|61.3|59.3|62.55|60.55|61.3|59.3|0
1621236300000|2021-05-17 07:25:00|61.48|59.48|61.57|59.57|61.9|59.9|61.21|59.21|0
1621236600000|2021-05-17 07:30:00|61.53|59.53|61.11|59.11|61.94|59.94|60.93|58.93|0
1621236900000|2021-05-17 07:35:00|61.2|59.2|60.74|58.74|61.66|59.66|60.65|58.65|0
1621237200000|2021-05-17 07:40:00|60.84|58.84|59.84|57.84|60.93|58.93|59.57|57.57|0
1621237500000|2021-05-17 07:45:00|59.75|57.75|59.47|57.47|59.93|57.93|58.94|56.94|0
1621237800000|2021-05-17 07:50:00|59.38|57.38|59.65|57.65|60.1|58.1|59.38|57.38|0
1621238100000|2021-05-17 07:55:00|59.69|57.69|60.01|58.01|60.28|58.28|59.47|57.47|0
1621238400000|2021-05-17 08:00:00|60.1|58.1|61.65|59.65|61.92|59.92|59.92|57.92|0
1621238700000|2021-05-17 08:05:00|61.51|59.51|61.46|59.46|61.83|59.83|61.09|59.09|0
1621239000000|2021-05-17 08:10:00|61.37|59.37|62.17|60.17|62.17|60.17|60.27|58.27|0
1621239300000|2021-05-17 08:15:00|62.27|60.27|62.36|60.36|62.45|60.45|61.81|59.81|0
1621239600000|2021-05-17 08:20:00|62.26|60.26|63.19|61.19|63.28|61.28|62.17|60.17|0
1621239900000|2021-05-17 08:25:00|63.09|61.09|63.09|61.09|63.28|61.28|62.72|60.72|0
1621240200000|2021-05-17 08:30:00|63|61|63.18|61.18|63.55|61.55|63|61|0
1621240500000|2021-05-17 08:35:00|63.27|61.27|63.64|61.64|63.74|61.74|63.09|61.09|0
1621240800000|2021-05-17 08:40:00|63.69|61.69|64.01|62.01|64.11|62.11|63.55|61.55|0
1621241100000|2021-05-17 08:45:00|63.92|61.92|63.82|61.82|64.01|62.01|63.54|61.54|0
1621241400000|2021-05-17 08:50:00|63.92|61.92|63.73|61.73|64.1|62.1|63.63|61.63|0
1621241700000|2021-05-17 08:55:00|63.82|61.82|63.82|61.82|63.82|61.82|63.54|61.54|0
1621242000000|2021-05-17 09:00:00|63.91|61.91|63.35|61.35|63.91|61.91|63.07|61.07|0
1621242300000|2021-05-17 09:05:00|63.26|61.26|63.16|61.16|63.44|61.44|62.7|60.7|0
1621242600000|2021-05-17 09:10:00|63.25|61.25|63.25|61.25|63.63|61.63|63.16|61.16|0
1621242900000|2021-05-17 09:15:00|63.2|61.2|62.88|60.88|63.48|61.48|62.78|60.78|0
1621243200000|2021-05-17 09:20:00|62.97|60.97|63.81|61.81|63.9|61.9|62.88|60.88|0
1621243500000|2021-05-17 09:25:00|63.9|61.9|63.9|61.9|63.9|61.9|63.24|61.24|0
1621243800000|2021-05-17 09:30:00|63.8|61.8|63.24|61.24|63.8|61.8|63.24|61.24|0
1621244100000|2021-05-17 09:35:00|63.15|61.15|62.87|60.87|63.56|61.56|62.87|60.87|0
1621244400000|2021-05-17 09:40:00|62.96|60.96|62.59|60.59|62.96|60.96|62.04|60.04|0
1621244700000|2021-05-17 09:45:00|62.49|60.49|62.95|60.95|63.23|61.23|62.45|60.45|0
1621245000000|2021-05-17 09:50:00|63|61|62.3|60.3|63|61|62.21|60.21|0
1621245300000|2021-05-17 09:55:00|62.21|60.21|62.3|60.3|62.49|60.49|62.03|60.03|0
1621245600000|2021-05-17 10:00:00|62.21|60.21|61.61|59.61|62.3|60.3|61.38|59.38|0
1621245900000|2021-05-17 10:05:00|61.66|59.66|61.47|59.47|61.84|59.84|61.29|59.29|0
1621246200000|2021-05-17 10:10:00|61.38|59.38|61.47|59.47|61.93|59.93|61.29|59.29|0
1621246500000|2021-05-17 10:15:00|61.38|59.38|61.28|59.28|61.47|59.47|60.92|58.92|0
1621246800000|2021-05-17 10:20:00|61.37|59.37|61.28|59.28|62.01|60.01|61.1|59.1|0
1621247100000|2021-05-17 10:25:00|61.19|59.19|61|59|61.64|59.64|60.91|58.91|0
1621247400000|2021-05-17 10:30:00|61.09|59.09|61.27|59.27|61.64|59.64|60.91|58.91|0
1621247700000|2021-05-17 10:35:00|61.32|59.32|61.18|59.18|61.54|59.54|60.82|58.82|0
1621248000000|2021-05-17 10:40:00|61.09|59.09|61.18|59.18|61.36|59.36|61|59|0
1621248300000|2021-05-17 10:45:00|61.13|59.13|61.13|59.13|61.27|59.27|60.9|58.9|0
1621248600000|2021-05-17 10:50:00|61.08|59.08|61.08|59.08|61.35|59.35|60.81|58.81|0
1621248900000|2021-05-17 10:55:00|61.03|59.03|60.63|58.63|61.08|59.08|60.45|58.45|0
1621249200000|2021-05-17 11:00:00|60.81|58.81|60.98|58.98|61.44|59.44|60.45|58.45|0
1621249500000|2021-05-17 11:05:00|60.89|58.89|62.34|60.34|62.34|60.34|60.85|58.85|0
1621249800000|2021-05-17 11:10:00|62.25|60.25|62.06|60.06|62.43|60.43|61.93|59.93|0
1621250100000|2021-05-17 11:15:00|62.11|60.11|62.52|60.52|62.7|60.7|61.97|59.97|0
1621250400000|2021-05-17 11:20:00|62.43|60.43|61.24|59.24|62.52|60.52|61.24|59.24|0
1621250700000|2021-05-17 11:25:00|61.15|59.15|61.06|59.06|61.24|59.24|60.43|58.43|0
1621251000000|2021-05-17 11:30:00|61.15|59.15|61.24|59.24|61.42|59.42|60.7|58.7|0
1621251300000|2021-05-17 11:35:00|61.33|59.33|61.51|59.51|61.87|59.87|61.33|59.33|0
1621251600000|2021-05-17 11:40:00|61.46|59.46|60.96|58.96|61.51|59.51|60.51|58.51|0
1621251900000|2021-05-17 11:45:00|60.87|58.87|59.89|57.89|60.87|58.87|59.8|57.8|0
1621252200000|2021-05-17 11:50:00|59.8|57.8|60.74|58.74|60.83|58.83|58.42|56.42|0
1621252500000|2021-05-17 11:55:00|60.83|58.83|60.73|58.73|61.09|59.09|60.56|58.56|0
1621252800000|2021-05-17 12:00:00|60.69|58.69|61.45|59.45|61.54|59.54|60.29|58.29|0
1621253100000|2021-05-17 12:05:00|61.36|59.36|61.44|59.44|61.54|59.54|61.27|59.27|0
1621253400000|2021-05-17 12:10:00|61.35|59.35|60.55|58.55|61.35|59.35|60.37|58.37|0
1621253700000|2021-05-17 12:15:00|60.46|58.46|60.54|58.54|60.63|58.63|59.93|57.93|0
1621254000000|2021-05-17 12:20:00|60.63|58.63|60.99|58.99|61.35|59.35|60.63|58.63|0
1621254300000|2021-05-17 12:25:00|61.08|59.08|61.16|59.16|61.17|59.17|60.36|58.36|0
1621254600000|2021-05-17 12:30:00|61.07|59.07|61.43|59.43|61.43|59.43|60.72|58.72|0
1621254900000|2021-05-17 12:35:00|61.52|59.52|62.15|60.15|62.42|60.42|61.52|59.52|0
1621255200000|2021-05-17 12:40:00|62.24|60.24|61.97|59.97|62.33|60.33|61.88|59.88|0
1621255500000|2021-05-17 12:45:00|62.01|60.01|60.88|58.88|62.06|60.06|60.79|58.79|0
1621255800000|2021-05-17 12:50:00|60.79|58.79|61.15|59.15|61.33|59.33|60.7|58.7|0
1621256100000|2021-05-17 12:55:00|61.06|59.06|60.88|58.88|61.33|59.33|60.79|58.79|0
1621256400000|2021-05-17 13:00:00|60.79|58.79|61.6|59.6|61.6|59.6|60.52|58.52|0
1621256700000|2021-05-17 13:05:00|61.55|59.55|62.14|60.14|62.23|60.23|61.14|59.14|0
1621257000000|2021-05-17 13:10:00|62.23|60.23|62.04|60.04|62.27|60.27|61.82|59.82|0
1621257300000|2021-05-17 13:15:00|62.13|60.13|62.31|60.31|62.32|60.32|61.95|59.95|0
1621257600000|2021-05-17 13:20:00|62.27|60.27|62.59|60.59|62.86|60.86|62.13|60.13|0
1621257900000|2021-05-17 13:25:00|62.49|60.49|62.67|60.67|62.95|60.95|62.4|60.4|0
1621258200000|2021-05-17 13:30:00|62.58|60.58|63.04|61.04|63.59|61.59|61.67|59.67|0
1621258500000|2021-05-17 13:35:00|63.22|61.22|63.72|61.72|65.46|63.46|61.89|59.89|0
1621258800000|2021-05-17 13:40:00|63.63|61.63|61.04|59.04|64.29|62.29|61.04|59.04|0
1621259100000|2021-05-17 13:45:00|60.95|58.95|59.68|57.68|61.86|59.86|59.68|57.68|0
1621259400000|2021-05-17 13:50:00|59.5|57.5|58.26|56.26|60.22|58.22|57.55|55.55|0
1621259700000|2021-05-17 13:55:00|58.17|56.17|60.4|58.4|61.12|59.12|57.68|55.68|0
1621260000000|2021-05-17 14:00:00|59.95|57.95|58.97|56.97|59.95|57.95|57.75|55.75|0
1621260300000|2021-05-17 14:05:00|59.59|57.59|58.35|56.35|60.84|58.84|58.18|56.18|0
1621260600000|2021-05-17 14:10:00|58.27|56.27|59.41|57.41|60.03|58.03|57.57|55.57|0
1621260900000|2021-05-17 14:15:00|59.5|57.5|62.1|60.1|62.29|60.29|58.35|56.35|0
1621261200000|2021-05-17 14:20:00|62.01|60.01|61.56|59.56|62.75|60.75|61.37|59.37|0
1621261500000|2021-05-17 14:25:00|61.74|59.74|58.17|56.17|62.65|60.65|58.17|56.17|0
1621261800000|2021-05-17 14:30:00|58.12|56.12|57.66|55.66|59.58|57.58|57.66|55.66|0
1621262100000|2021-05-17 14:35:00|57.74|55.74|61.95|59.95|62.54|60.54|57.57|55.57|0
1621262400000|2021-05-17 14:40:00|62.09|60.09|61.18|59.18|62.54|60.54|60.91|58.91|0
1621262700000|2021-05-17 14:45:00|61.27|59.27|61.27|59.27|61.9|59.9|60.28|58.28|0
1621263000000|2021-05-17 14:50:00|61.54|59.54|61.31|59.31|62.35|60.35|60.82|58.82|0
1621263300000|2021-05-17 14:55:00|61.17|59.17|60.55|58.55|61.81|59.81|60.14|58.14|0
1621263600000|2021-05-17 15:00:00|60.37|58.37|59.92|57.92|61.18|59.18|58.25|56.25|0
1621263900000|2021-05-17 15:05:00|59.79|57.79|58.59|56.59|60.68|58.68|58.33|56.33|0
1621264200000|2021-05-17 15:10:00|58.33|56.33|59.56|57.56|59.56|57.56|56.86|54.86|0
1621264500000|2021-05-17 15:15:00|59.47|57.47|58.33|56.33|59.91|57.91|58.06|56.06|0
1621264800000|2021-05-17 15:20:00|58.41|56.41|59.38|57.38|60.18|58.18|58.41|56.41|0
1621265100000|2021-05-17 15:25:00|59.29|57.29|58.06|56.06|59.55|57.55|58.06|56.06|0
1621265400000|2021-05-17 15:30:00|58.15|56.15|58.41|56.41|58.85|56.85|57.02|55.02|0
1621265700000|2021-05-17 15:35:00|58.49|56.49|58.32|56.32|59.28|57.28|58.27|56.27|0
1621266000000|2021-05-17 15:40:00|58.18|56.18|58.93|56.93|59.28|57.28|57.79|55.79|0
1621266300000|2021-05-17 15:45:00|58.75|56.75|58.75|56.75|60.08|58.08|58.57|56.57|0
1621266600000|2021-05-17 15:50:00|58.66|56.66|59.03|57.03|59.03|57.03|57.53|55.53|0
1621266900000|2021-05-17 15:55:00|58.76|56.76|59.02|57.02|59.29|57.29|57.98|55.98|0
1621267200000|2021-05-17 16:00:00|58.76|56.76|59.02|57.02|59.11|57.11|57.81|55.81|0
1621267500000|2021-05-17 16:05:00|59.11|57.11|58.5|56.5|59.55|57.55|58.32|56.32|0
1621267800000|2021-05-17 16:10:00|58.58|56.58|59.02|57.02|59.81|57.81|58.5|56.5|0
1621268100000|2021-05-17 16:15:00|58.84|56.84|60.25|58.25|60.6|58.6|58.49|56.49|0
1621268400000|2021-05-17 16:20:00|60.16|58.16|60.78|58.78|60.78|58.78|60.07|58.07|0
1621268700000|2021-05-17 16:25:00|60.69|58.69|60.69|58.69|60.95|58.95|60.33|58.33|0
1621269000000|2021-05-17 16:30:00|60.77|58.77|60.09|58.09|60.77|58.77|59.57|57.57|0
1621269300000|2021-05-17 16:35:00|60.18|58.18|60.77|58.77|61.22|59.22|59.61|57.61|0
1621269600000|2021-05-17 16:40:00|60.95|58.95|61.3|59.3|61.58|59.58|60.77|58.77|0
1621269900000|2021-05-17 16:45:00|61.39|59.39|60.49|58.49|61.57|59.57|60.27|58.27|0
1621270200000|2021-05-17 16:50:00|60.4|58.4|60.05|58.05|60.85|58.85|59.69|57.69|0
1621270500000|2021-05-17 16:55:00|59.87|57.87|59.33|57.33|60.05|58.05|58.98|56.98|0
1621270800000|2021-05-17 17:00:00|59.25|57.25|59.51|57.51|60.22|58.22|59.07|57.07|0
1621271100000|2021-05-17 17:05:00|59.33|57.33|58.8|56.8|59.55|57.55|58.8|56.8|0
1621271400000|2021-05-17 17:10:00|58.67|56.67|58.58|56.58|59.06|57.06|58.01|56.01|0
1621271700000|2021-05-17 17:15:00|58.71|56.71|57.67|55.67|58.71|56.71|57.41|55.41|0
1621272000000|2021-05-17 17:20:00|57.58|55.58|57.75|55.75|58.01|56.01|56.8|54.8|0
1621272300000|2021-05-17 17:25:00|57.84|55.84|57.75|55.75|58.18|56.18|57.14|55.14|0
1621272600000|2021-05-17 17:30:00|57.57|55.57|57.31|55.31|57.7|55.7|56.8|54.8|0
1621272900000|2021-05-17 17:35:00|57.57|55.57|57.74|55.74|58.87|56.87|57.48|55.48|0
1621273200000|2021-05-17 17:40:00|57.78|55.78|56.71|54.71|57.78|55.78|55.52|53.52|0
1621273500000|2021-05-17 17:45:00|56.62|54.62|58.04|56.04|58.17|56.17|56.37|54.37|0
1621273800000|2021-05-17 17:50:00|58|56|57.47|55.47|58.08|56.08|57.13|55.13|0
1621274100000|2021-05-17 17:55:00|57.3|55.3|57.82|55.82|58.43|56.43|57.04|55.04|0
1621274400000|2021-05-17 18:00:00|57.64|55.64|59.13|57.13|59.22|57.22|57.3|55.3|0
1621274700000|2021-05-17 18:05:00|59.08|57.08|59.65|57.65|59.87|57.87|58.78|56.78|0
1621275000000|2021-05-17 18:10:00|59.79|57.79|59.39|57.39|60.1|58.1|59.21|57.21|0
1621275300000|2021-05-17 18:15:00|59.48|57.48|59.65|57.65|59.91|57.91|59.12|57.12|0
1621275600000|2021-05-17 18:20:00|59.47|57.47|59.65|57.65|60.53|58.53|59.47|57.47|0
1621275900000|2021-05-17 18:25:00|59.82|57.82|60.26|58.26|60.44|58.44|59.56|57.56|0
1621276200000|2021-05-17 18:30:00|60.35|58.35|60.53|58.53|61.33|59.33|60.09|58.09|0
1621276500000|2021-05-17 18:35:00|60.57|58.57|58.98|56.98|60.71|58.71|58.85|56.85|0
1621276800000|2021-05-17 18:40:00|58.94|56.94|59.46|57.46|59.73|57.73|58.94|56.94|0
1621277100000|2021-05-17 18:45:00|59.55|57.55|60.03|58.03|60.07|58.07|58.93|56.93|0
1621277400000|2021-05-17 18:50:00|59.99|57.99|62.04|60.04|62.04|60.04|59.99|57.99|0
1621277700000|2021-05-17 18:55:00|61.95|59.95|62.4|60.4|62.59|60.59|61.41|59.41|0
1621278000000|2021-05-17 19:00:00|62.49|60.49|62.86|60.86|62.95|60.95|61.86|59.86|0
1621278300000|2021-05-17 19:05:00|62.95|60.95|63.63|61.63|64.14|62.14|62.76|60.76|0
1621278600000|2021-05-17 19:10:00|63.59|61.59|63.49|61.49|64.33|62.33|63.49|61.49|0
1621278900000|2021-05-17 19:15:00|63.59|61.59|62.57|60.57|63.86|61.86|62.21|60.21|0
1621279200000|2021-05-17 19:20:00|62.67|60.67|62.07|60.07|62.76|60.76|61.94|59.94|0
1621279500000|2021-05-17 19:25:00|61.94|59.94|61.66|59.66|62.21|60.21|61.03|59.03|0
1621279800000|2021-05-17 19:30:00|61.57|59.57|62.66|60.66|62.93|60.93|61.12|59.12|0
1621280100000|2021-05-17 19:35:00|62.75|60.75|61.39|59.39|62.75|60.75|61.03|59.03|0
1621280400000|2021-05-17 19:40:00|61.21|59.21|62.16|60.16|62.66|60.66|61.03|59.03|0
1621280700000|2021-05-17 19:45:00|61.93|59.93|61.75|59.75|63.3|61.3|61.75|59.75|0
1621281000000|2021-05-17 19:50:00|62.2|60.2|62.56|60.56|63.3|61.3|61.56|59.56|0
1621281300000|2021-05-17 19:55:00|62.47|60.47|60.69|58.69|64.59|62.59|60.69|58.69|0
1621281600000|2021-05-17 20:00:00|60.96|58.96|61.78|59.78|62.06|60.06|60.14|58.14|0
1621281900000|2021-05-17 20:05:00|62.06|60.06|62.24|60.24|62.61|60.61|61.97|59.97|0
1621282200000|2021-05-17 20:10:00|62.33|60.33|61.73|59.73|62.43|60.43|61.73|59.73|0
1621282500000|2021-05-17 20:15:00|62.08|59.68|62.07|59.67|62.15|59.75|61.77|59.37|0
1621282800000|2021-05-17 20:20:00|62.09|59.69|61.91|59.51|62.09|59.69|61.76|59.36|0
1621283100000|2021-05-17 20:25:00|61.9|59.5|61.87|59.47|61.9|59.5|61.76|59.36|0
1621283400000|2021-05-17 20:30:00|61.65|59.25|61.73|59.33|62.01|59.61|61.64|59.24|0
1621283700000|2021-05-17 20:35:00|61.64|59.24|61.92|59.52|62.1|59.7|61.64|59.24|0
1621284000000|2021-05-17 20:40:00|61.82|59.42|61.91|59.51|62.01|59.61|61.82|59.42|0
1621284300000|2021-05-17 20:45:00|62|59.6|62.09|59.69|62.28|59.88|61.82|59.42|0
1621284600000|2021-05-17 20:50:00|62|59.6|62.28|59.88|62.46|60.06|62|59.6|0
1621284900000|2021-05-17 20:55:00|62.18|59.78|62|59.6|62.27|59.87|62|59.6|0
1621285200000|2021-05-17 21:00:00|62.1|59.7|62.32|59.92|62.32|59.92|62.1|59.7|0
1621285500000|2021-05-17 21:05:00|62.25|59.85|62.25|59.85|62.25|59.85|62.13|59.73|0
1621285800000|2021-05-17 21:10:00|62.13|59.73|62.33|59.93|62.33|59.93|62.13|59.73|0
1621286100000|2021-05-17 21:15:00|62.34|59.94|62.15|59.75|62.34|59.94|62.15|59.75|0
1621286400000|2021-05-17 21:20:00|62.19|59.79|62.28|59.88|62.28|59.88|62.19|59.79|0
1621286700000|2021-05-17 21:25:00|62.25|59.85|62.28|59.88|62.28|59.88|62.25|59.85|0
1621287000000|2021-05-17 21:30:00|62.2|59.8|62.28|59.88|62.3|59.9|62.2|59.8|0
1621287300000|2021-05-17 21:35:00|62.27|59.87|62.19|59.79|62.27|59.87|62.19|59.79|0
1621287600000|2021-05-17 21:40:00|62.18|59.78|62.08|59.68|62.18|59.78|62.08|59.68|0
1621287900000|2021-05-17 21:45:00|62.07|59.67|61.97|59.57|62.09|59.69|61.94|59.54|0
1621288200000|2021-05-17 21:50:00|61.96|59.56|61.94|59.54|61.96|59.56|61.89|59.49|0
1621288500000|2021-05-17 21:55:00|61.93|59.53|62.08|59.68|62.08|59.68|61.87|59.47|0
1621288800000|2021-05-17 22:00:00|61.78|59.38|62.38|59.98|62.47|60.07|61.5|59.1|0
1621289100000|2021-05-17 22:05:00|62.47|60.07|62.1|59.7|62.47|60.07|62.1|59.7|0
1621289400000|2021-05-17 22:10:00|62.19|59.79|62.37|59.97|62.37|59.97|62.19|59.79|0
1621289700000|2021-05-17 22:15:00|62.42|60.02|62|59.6|62.42|60.02|62|59.6|0
1621290000000|2021-05-17 22:20:00|62.09|59.69|62.37|59.97|62.46|60.06|62.09|59.69|0
1621290300000|2021-05-17 22:25:00|62.27|59.87|62.09|59.69|62.27|59.87|62.09|59.69|0
1621290600000|2021-05-17 22:30:00|61.99|59.59|61.99|59.59|62.09|59.69|61.72|59.32|0
1621290900000|2021-05-17 22:35:00|62.08|59.68|61.39|58.99|62.08|59.68|61.39|58.99|0
1621291200000|2021-05-17 22:40:00|61.44|59.04|61.16|58.76|61.44|59.04|60.98|58.58|0
1621291500000|2021-05-17 22:45:00|61.25|58.85|60.89|58.49|61.25|58.85|60.8|58.4|0
1621291800000|2021-05-17 22:50:00|60.98|58.58|60.7|58.3|61.16|58.76|60.7|58.3|0
1621292100000|2021-05-17 22:55:00|60.79|58.39|60.43|58.03|60.88|58.48|60.43|58.03|0
1621292400000|2021-05-17 23:00:00|60.52|58.12|60.52|58.12|60.79|58.39|60.43|58.03|0
1621292700000|2021-05-17 23:05:00|60.61|58.21|60.97|58.57|61.06|58.66|60.61|58.21|0
1621293000000|2021-05-17 23:10:00|60.88|58.48|61.15|58.75|61.15|58.75|60.78|58.38|0
1621293300000|2021-05-17 23:15:00|61.05|58.65|60.96|58.56|61.14|58.74|60.96|58.56|0
1621293600000|2021-05-17 23:20:00|61|58.6|61.23|58.83|61.23|58.83|60.96|58.56|0
1621293900000|2021-05-17 23:25:00|61.14|58.74|61.96|59.56|62.05|59.65|61.14|58.74|0
1621294200000|2021-05-17 23:30:00|61.87|59.47|61.96|59.56|62.14|59.74|61.69|59.29|0
1621294500000|2021-05-17 23:35:00|61.87|59.47|61.86|59.46|62.05|59.65|61.77|59.37|0
1621294800000|2021-05-17 23:40:00|61.96|59.56|63.06|60.66|63.2|60.8|61.96|59.56|0
1621295100000|2021-05-17 23:45:00|63.16|60.76|63.62|61.22|63.62|61.22|62.97|60.57|0
1621295400000|2021-05-17 23:50:00|63.53|61.13|63.38|60.98|63.53|61.13|63.15|60.75|0
1621295700000|2021-05-17 23:55:00|63.43|61.03|63.62|61.22|63.81|61.41|63.34|60.94|0
1621296000000|2021-05-18 00:00:00|63.52|61.12|63.38|60.98|63.9|61.5|63.33|60.93|0
1621296300000|2021-05-18 00:05:00|63.33|60.93|63.33|60.93|63.52|61.12|62.96|60.56|0
1621296600000|2021-05-18 00:10:00|63.24|60.84|63.14|60.74|63.33|60.93|62.96|60.56|0
1621296900000|2021-05-18 00:15:00|63.23|60.83|64.17|61.77|64.17|61.77|63.19|60.79|0
1621297200000|2021-05-18 00:20:00|64.08|61.68|64.17|61.77|64.17|61.77|63.89|61.49|0
1621297500000|2021-05-18 00:25:00|64.26|61.86|64.35|61.95|64.35|61.95|64.07|61.67|0
1621297800000|2021-05-18 00:30:00|64.26|61.86|63.88|61.48|64.35|61.95|63.79|61.39|0
1621298100000|2021-05-18 00:35:00|63.79|61.39|63.97|61.57|64.25|61.85|63.69|61.29|0
1621298400000|2021-05-18 00:40:00|63.88|61.48|63.73|61.33|63.88|61.48|63.5|61.1|0
1621298700000|2021-05-18 00:45:00|63.78|61.38|63.78|61.38|64.34|61.94|63.78|61.38|0
1621299000000|2021-05-18 00:50:00|63.87|61.47|64.06|61.66|64.34|61.94|63.78|61.38|0
1621299300000|2021-05-18 00:55:00|64.15|61.75|64.24|61.84|64.34|61.94|63.87|61.47|0
1621299600000|2021-05-18 01:00:00|64.29|61.89|63.86|61.46|64.43|62.03|63.86|61.46|0
1621299900000|2021-05-18 01:05:00|63.81|61.41|64.24|61.84|64.24|61.84|63.49|61.09|0
1621300200000|2021-05-18 01:10:00|64.14|61.74|64.42|62.02|64.42|62.02|64.05|61.65|0
1621300500000|2021-05-18 01:15:00|64.52|62.12|64.7|62.3|64.71|62.31|64.14|61.74|0
1621300800000|2021-05-18 01:20:00|64.8|62.4|64.89|62.49|65.08|62.68|64.7|62.3|0
1621301100000|2021-05-18 01:25:00|64.94|62.54|65.08|62.68|65.08|62.68|64.79|62.39|0
1621301400000|2021-05-18 01:30:00|64.98|62.58|65.27|62.87|65.27|62.87|64.79|62.39|0
1621301700000|2021-05-18 01:35:00|65.36|62.96|64.98|62.58|65.36|62.96|64.6|62.2|0
1621302000000|2021-05-18 01:40:00|65.02|62.62|63.48|61.08|65.45|63.05|63.43|61.03|0
1621302300000|2021-05-18 01:45:00|63.53|61.13|63.43|61.03|63.62|61.22|63.24|60.84|0
1621302600000|2021-05-18 01:50:00|63.34|60.94|63.43|61.03|63.62|61.22|63.15|60.75|0
1621302900000|2021-05-18 01:55:00|63.52|61.12|63.43|61.03|63.52|61.12|63.14|60.74|0
1621303200000|2021-05-18 02:00:00|63.38|60.98|63.71|61.31|63.71|61.31|63.33|60.93|0
1621303500000|2021-05-18 02:05:00|63.61|61.21|63.61|61.21|63.71|61.31|63.42|61.02|0
1621303800000|2021-05-18 02:10:00|63.71|61.31|63.51|61.11|63.71|61.31|63.42|61.02|0
1621304100000|2021-05-18 02:15:00|63.61|61.21|63.23|60.83|63.61|61.21|63.23|60.83|0
1621304400000|2021-05-18 02:20:00|63.27|60.87|62.66|60.26|63.32|60.92|62.56|60.16|0
1621304700000|2021-05-18 02:25:00|62.75|60.35|62.75|60.35|62.94|60.54|62.19|59.79|0
1621305000000|2021-05-18 02:30:00|62.65|60.25|62.65|60.25|62.98|60.58|62.47|60.07|0
1621305300000|2021-05-18 02:35:00|62.6|60.2|62.74|60.34|62.74|60.34|62.18|59.78|0
1621305600000|2021-05-18 02:40:00|62.65|60.25|63.02|60.62|63.12|60.72|62.55|60.15|0
1621305900000|2021-05-18 02:45:00|62.93|60.53|62.93|60.53|63.02|60.62|62.74|60.34|0
1621306200000|2021-05-18 02:50:00|62.83|60.43|62.55|60.15|62.93|60.53|62.55|60.15|0
1621306500000|2021-05-18 02:55:00|62.64|60.24|62.68|60.28|62.78|60.38|62.45|60.05|0
1621306800000|2021-05-18 03:00:00|62.64|60.24|62.82|60.42|62.87|60.47|62.54|60.14|0
1621307100000|2021-05-18 03:05:00|62.73|60.33|63.01|60.61|63.01|60.61|62.73|60.33|0
1621307400000|2021-05-18 03:10:00|62.92|60.52|62.91|60.51|63.01|60.61|62.82|60.42|0
1621307700000|2021-05-18 03:15:00|62.96|60.56|63.1|60.7|63.19|60.79|62.96|60.56|0
1621308000000|2021-05-18 03:20:00|63.19|60.79|63.1|60.7|63.19|60.79|63.1|60.7|0
1621308300000|2021-05-18 03:25:00|63|60.6|63|60.6|63.1|60.7|62.9|60.5|0
1621308600000|2021-05-18 03:30:00|62.9|60.5|63.28|60.88|63.28|60.88|62.72|60.32|0
1621308900000|2021-05-18 03:35:00|63.37|60.97|63.28|60.88|63.37|60.97|63.18|60.78|0
1621309200000|2021-05-18 03:40:00|63.18|60.78|63.18|60.78|63.37|60.97|63.18|60.78|0
1621309500000|2021-05-18 03:45:00|63.09|60.69|63.27|60.87|63.37|60.97|63.08|60.68|0
1621309800000|2021-05-18 03:50:00|63.18|60.78|63.36|60.96|63.37|60.97|63.18|60.78|0
1621310100000|2021-05-18 03:55:00|63.27|60.87|63.17|60.77|63.36|60.96|63.12|60.72|0
1621310400000|2021-05-18 04:00:00|63.27|60.87|62.89|60.49|63.27|60.87|62.89|60.49|0
1621310700000|2021-05-18 04:05:00|62.98|60.58|62.41|60.01|62.98|60.58|62.32|59.92|0
1621311000000|2021-05-18 04:10:00|62.6|60.2|62.5|60.1|62.79|60.39|62.5|60.1|0
1621311300000|2021-05-18 04:15:00|62.41|60.01|62.22|59.82|62.5|60.1|62.22|59.82|0
1621311600000|2021-05-18 04:20:00|62.13|59.73|61.84|59.44|62.31|59.91|61.84|59.44|0
1621311900000|2021-05-18 04:25:00|62.03|59.63|62.21|59.81|62.5|60.1|62.03|59.63|0
1621312200000|2021-05-18 04:30:00|62.26|59.86|62.59|60.19|62.68|60.28|62.21|59.81|0
1621312500000|2021-05-18 04:35:00|62.54|60.14|62.87|60.47|62.96|60.56|62.49|60.09|0
1621312800000|2021-05-18 04:40:00|62.77|60.37|62.68|60.28|63.05|60.65|62.68|60.28|0
1621313100000|2021-05-18 04:45:00|62.77|60.37|62.67|60.27|62.77|60.37|62.49|60.09|0
1621313400000|2021-05-18 04:50:00|62.58|60.18|62.48|60.08|62.67|60.27|62.48|60.08|0
1621313700000|2021-05-18 04:55:00|62.58|60.18|62.76|60.36|62.86|60.46|62.58|60.18|0
1621314000000|2021-05-18 05:00:00|62.86|60.46|62.76|60.36|62.86|60.46|62.38|59.98|0
1621314300000|2021-05-18 05:05:00|62.85|60.45|62.76|60.36|62.85|60.45|62.48|60.08|0
1621314600000|2021-05-18 05:10:00|62.85|60.45|63.04|60.64|63.13|60.73|62.85|60.45|0
1621314900000|2021-05-18 05:15:00|62.94|60.54|63.32|60.92|63.41|61.01|62.94|60.54|0
1621315200000|2021-05-18 05:20:00|63.22|60.82|63.79|61.39|63.79|61.39|63.22|60.82|0
1621315500000|2021-05-18 05:25:00|63.89|61.49|63.98|61.58|63.98|61.58|63.69|61.29|0
1621315800000|2021-05-18 05:30:00|63.88|61.48|64.07|61.67|64.17|61.77|63.79|61.39|0
1621316100000|2021-05-18 05:35:00|64.12|61.72|64.07|61.67|64.17|61.77|63.97|61.57|0
1621316400000|2021-05-18 05:40:00|64.11|61.71|63.97|61.57|64.11|61.71|63.78|61.38|0
1621316700000|2021-05-18 05:45:00|63.87|61.47|63.87|61.47|63.97|61.57|63.73|61.33|0
1621317000000|2021-05-18 05:50:00|63.78|61.38|63.87|61.47|63.87|61.47|63.59|61.19|0
1621317300000|2021-05-18 05:55:00|63.77|61.37|63.77|61.37|63.96|61.56|63.77|61.37|0
1621317600000|2021-05-18 06:00:00|63.68|61.28|64.25|61.85|64.34|61.94|63.68|61.28|0
1621317900000|2021-05-18 06:05:00|64.34|61.94|63.79|61.39|64.34|61.94|63.51|61.11|0
1621318200000|2021-05-18 06:10:00|63.7|61.3|63.98|61.58|64.17|61.77|63.7|61.3|0
1621318500000|2021-05-18 06:15:00|64.08|61.68|64.56|62.16|64.56|62.16|64.08|61.68|0
1621318800000|2021-05-18 06:20:00|64.46|62.06|64.84|62.44|64.84|62.44|64.27|61.87|0
1621319100000|2021-05-18 06:25:00|64.75|62.35|64.74|62.34|64.84|62.44|64.65|62.25|0
1621319400000|2021-05-18 06:30:00|64.79|62.39|64.74|62.34|65.13|62.73|64.65|62.25|0
1621319700000|2021-05-18 06:35:00|64.84|62.44|65.32|62.92|65.32|62.92|64.84|62.44|0
1621320000000|2021-05-18 06:40:00|65.42|63.02|65.22|62.82|65.42|63.02|65.12|62.72|0
1621320300000|2021-05-18 06:45:00|65.32|62.92|65.8|63.4|65.8|63.4|65.32|62.92|0
1621320600000|2021-05-18 06:50:00|65.75|63.35|65.9|63.5|66.39|63.99|65.7|63.3|0
1621320900000|2021-05-18 06:55:00|65.8|63.4|65.21|62.81|65.9|63.5|65.16|62.76|0
1621321200000|2021-05-18 07:00:00|65.12|62.72|65.11|62.71|67.45|65.05|64.92|62.52|0
1621321500000|2021-05-18 07:05:00|64.91|62.91|64.56|62.56|65.01|63.01|64.12|62.12|0
1621321800000|2021-05-18 07:10:00|64.61|62.61|63.97|61.97|64.66|62.66|63.78|61.78|0
1621322100000|2021-05-18 07:15:00|63.88|61.88|64.36|62.36|64.55|62.55|63.78|61.78|0
1621322400000|2021-05-18 07:20:00|64.46|62.46|64.07|62.07|64.46|62.46|64.07|62.07|0
1621322700000|2021-05-18 07:25:00|63.97|61.97|63.97|61.97|64.16|62.16|63.97|61.97|0
1621323000000|2021-05-18 07:30:00|63.87|61.87|63.77|61.77|64.06|62.06|63.39|61.39|0
1621323300000|2021-05-18 07:35:00|63.72|61.72|63.48|61.48|63.77|61.77|63.38|61.38|0
1621323600000|2021-05-18 07:40:00|63.57|61.57|62.99|60.99|63.57|61.57|62.99|60.99|0
1621323900000|2021-05-18 07:45:00|63.09|61.09|62.71|60.71|63.14|61.14|62.61|60.61|0
1621324200000|2021-05-18 07:50:00|62.8|60.8|62.89|60.89|63.09|61.09|62.61|60.61|0
1621324500000|2021-05-18 07:55:00|62.8|60.8|63.18|61.18|63.47|61.47|62.7|60.7|0
1621324800000|2021-05-18 08:00:00|63.22|61.22|63.18|61.18|63.27|61.27|62.7|60.7|0
1621325100000|2021-05-18 08:05:00|63.08|61.08|62.22|60.22|63.18|61.18|62.22|60.22|0
1621325400000|2021-05-18 08:10:00|62.31|60.31|62.6|60.6|62.6|60.6|61.93|59.93|0
1621325700000|2021-05-18 08:15:00|62.5|60.5|62.78|60.78|62.78|60.78|62.45|60.45|0
1621326000000|2021-05-18 08:20:00|62.69|60.69|62.5|60.5|62.78|60.78|62.12|60.12|0
1621326300000|2021-05-18 08:25:00|62.31|60.31|62.3|60.3|62.59|60.59|62.02|60.02|0
1621326600000|2021-05-18 08:30:00|62.25|60.25|62.59|60.59|62.59|60.59|62.11|60.11|0
1621326900000|2021-05-18 08:35:00|62.49|60.49|62.68|60.68|62.78|60.78|62.49|60.49|0
1621327200000|2021-05-18 08:40:00|62.77|60.77|62.39|60.39|62.77|60.77|62.3|60.3|0
1621327500000|2021-05-18 08:45:00|62.29|60.29|62.58|60.58|62.58|60.58|62.1|60.1|0
1621327800000|2021-05-18 08:50:00|62.53|60.53|61.82|59.82|62.53|60.53|61.82|59.82|0
1621328100000|2021-05-18 08:55:00|61.72|59.72|61.72|59.72|61.81|59.81|61.53|59.53|0
1621328400000|2021-05-18 09:00:00|61.81|59.81|62.28|60.28|62.38|60.38|61.62|59.62|0
1621328700000|2021-05-18 09:05:00|62.38|60.38|61.81|59.81|62.38|60.38|61.71|59.71|0
1621329000000|2021-05-18 09:10:00|61.9|59.9|61.99|59.99|62.18|60.18|61.81|59.81|0
1621329300000|2021-05-18 09:15:00|62.09|60.09|62.56|60.56|62.56|60.56|61.9|59.9|0
1621329600000|2021-05-18 09:20:00|62.61|60.61|62.46|60.46|62.75|60.75|62.37|60.37|0
1621329900000|2021-05-18 09:25:00|62.37|60.37|62.08|60.08|62.56|60.56|61.61|59.61|0
1621330200000|2021-05-18 09:30:00|61.89|59.89|61.79|59.79|61.94|59.94|61.32|59.32|0
1621330500000|2021-05-18 09:35:00|61.51|59.51|61.6|59.6|61.79|59.79|61.41|59.41|0
1621330800000|2021-05-18 09:40:00|61.51|59.51|61.22|59.22|61.6|59.6|61.13|59.13|0
1621331100000|2021-05-18 09:45:00|61.13|59.13|61.41|59.41|61.79|59.79|61.13|59.13|0
1621331400000|2021-05-18 09:50:00|61.31|59.31|63.79|61.79|63.79|61.79|60.9|58.9|0
1621331700000|2021-05-18 09:55:00|63.69|61.69|63.22|61.22|63.79|61.79|63.22|61.22|0
1621332000000|2021-05-18 10:00:00|63.31|61.31|64.65|62.65|64.65|62.65|63.31|61.31|0
1621332300000|2021-05-18 10:05:00|64.55|62.55|64.26|62.26|64.65|62.65|64.16|62.16|0
1621332600000|2021-05-18 10:10:00|64.16|62.16|63.87|61.87|64.26|62.26|63.68|61.68|0
1621332900000|2021-05-18 10:15:00|63.78|61.78|63.68|61.68|63.82|61.82|63.4|61.4|0
1621333200000|2021-05-18 10:20:00|63.59|61.59|63.3|61.3|63.68|61.68|63.01|61.01|0
1621333500000|2021-05-18 10:25:00|63.2|61.2|63.29|61.29|63.58|61.58|62.92|60.92|0
1621333800000|2021-05-18 10:30:00|63.39|61.39|63.48|61.48|63.86|61.86|63.39|61.39|0
1621334100000|2021-05-18 10:35:00|63.58|61.58|63.38|61.38|63.96|61.96|63.38|61.38|0
1621334400000|2021-05-18 10:40:00|63.48|61.48|63.19|61.19|63.67|61.67|63.19|61.19|0
1621334700000|2021-05-18 10:45:00|63.1|61.1|63.09|61.09|63.29|61.29|62.91|60.91|0
1621335000000|2021-05-18 10:50:00|63|61|63|61|63.09|61.09|62.72|60.72|0
1621335300000|2021-05-18 10:55:00|62.9|60.9|63.18|61.18|63.18|61.18|62.81|60.81|0
1621335600000|2021-05-18 11:00:00|63.09|61.09|63.18|61.18|63.47|61.47|62.8|60.8|0
1621335900000|2021-05-18 11:05:00|63.37|61.37|63.18|61.18|63.56|61.56|62.99|60.99|0
1621336200000|2021-05-18 11:10:00|63.27|61.27|63.46|61.46|63.65|61.65|63.08|61.08|0
1621336500000|2021-05-18 11:15:00|63.56|61.56|63.46|61.46|63.65|61.65|63.17|61.17|0
1621336800000|2021-05-18 11:20:00|63.36|61.36|62.98|60.98|63.55|61.55|62.98|60.98|0
1621337100000|2021-05-18 11:25:00|61.76|59.76|61.57|59.57|61.76|59.76|60.78|58.78|0
1621337400000|2021-05-18 11:30:00|61.48|59.48|61.94|59.94|62.13|60.13|61.48|59.48|0
1621337700000|2021-05-18 11:35:00|62.03|60.03|62.03|60.03|62.41|60.41|61.94|59.94|0
1621338000000|2021-05-18 11:40:00|61.98|59.98|61.66|59.66|62.22|60.22|61.38|59.38|0
1621338300000|2021-05-18 11:45:00|61.75|59.75|61.93|59.93|62.03|60.03|61.56|59.56|0
1621338600000|2021-05-18 11:50:00|61.84|59.84|61.65|59.65|61.93|59.93|61.56|59.56|0
1621338900000|2021-05-18 11:55:00|61.6|59.6|61.13|59.13|61.65|59.65|61.13|59.13|0
1621339200000|2021-05-18 12:00:00|61.09|59.09|61.64|59.64|61.65|59.65|60.81|58.81|0
1621339500000|2021-05-18 12:05:00|61.74|59.74|62.11|60.11|62.2|60.2|61.27|59.27|0
1621339800000|2021-05-18 12:10:00|62.02|60.02|62.39|60.39|62.39|60.39|61.83|59.83|0
1621340100000|2021-05-18 12:15:00|62.29|60.29|62.01|60.01|62.29|60.29|61.92|59.92|0
1621340400000|2021-05-18 12:20:00|62.1|60.1|61.35|59.35|62.1|60.1|61.35|59.35|0
1621340700000|2021-05-18 12:25:00|61.45|59.45|62.67|60.67|62.76|60.76|60.62|58.62|0
1621341000000|2021-05-18 12:30:00|62.76|60.76|62.29|60.29|62.86|60.86|61.64|59.64|0
1621341300000|2021-05-18 12:35:00|62.39|60.39|60.99|58.99|62.48|60.48|60.72|58.72|0
1621341600000|2021-05-18 12:40:00|60.9|58.9|60.81|58.81|61.18|59.18|60.53|58.53|0
1621341900000|2021-05-18 12:45:00|60.72|58.72|60.62|58.62|61.08|59.08|60.53|58.53|0
1621342200000|2021-05-18 12:50:00|60.53|58.53|60.99|58.99|61.08|59.08|60.53|58.53|0
1621342500000|2021-05-18 12:55:00|60.89|58.89|61.08|59.08|61.17|59.17|60.89|58.89|0
1621342800000|2021-05-18 13:00:00|61.17|59.17|60.52|58.52|61.17|59.17|60.43|58.43|0
1621343100000|2021-05-18 13:05:00|60.43|58.43|60.15|58.15|60.52|58.52|59.88|57.88|0
1621343400000|2021-05-18 13:10:00|60.06|58.06|60.15|58.15|60.43|58.43|59.61|57.61|0
1621343700000|2021-05-18 13:15:00|60.06|58.06|60.42|58.42|60.52|58.52|59.79|57.79|0
1621344000000|2021-05-18 13:20:00|60.51|58.51|60.51|58.51|60.7|58.7|60.24|58.24|0
1621344300000|2021-05-18 13:25:00|60.6|58.6|60.78|58.78|60.88|58.88|60.42|58.42|0
1621344600000|2021-05-18 13:30:00|60.69|58.69|58.07|56.07|61.71|59.71|58.07|56.07|0
1621344900000|2021-05-18 13:35:00|57.98|55.98|61.42|59.42|61.42|59.42|57.98|55.98|0
1621345200000|2021-05-18 13:40:00|61.05|59.05|60.23|58.23|61.42|59.42|59.77|57.77|0
1621345500000|2021-05-18 13:45:00|60.41|58.41|58.87|56.87|60.78|58.78|58.42|56.42|0
1621345800000|2021-05-18 13:50:00|58.69|56.69|59.22|57.22|59.5|57.5|57.44|55.44|0
1621346100000|2021-05-18 13:55:00|59.31|57.31|58.24|56.24|59.77|57.77|58.24|56.24|0
1621346400000|2021-05-18 14:00:00|58.33|56.33|57|55|58.5|56.5|56.04|54.04|0
1621346700000|2021-05-18 14:05:00|56.91|54.91|57.47|55.47|57.91|55.91|56.1|54.1|0
1621347000000|2021-05-18 14:10:00|57.42|55.42|57.64|55.64|57.82|55.82|56.94|54.94|0
1621347300000|2021-05-18 14:15:00|57.73|55.73|57.91|55.91|58.8|56.8|57.46|55.46|0
1621347600000|2021-05-18 14:20:00|57.99|55.99|58.89|56.89|59.16|57.16|57.99|55.99|0
1621347900000|2021-05-18 14:25:00|58.62|56.62|58.99|56.99|60.06|58.06|58.4|56.4|0
1621348200000|2021-05-18 14:30:00|59.08|57.08|58.89|56.89|59.26|57.26|58.71|56.71|0
1621348500000|2021-05-18 14:35:00|58.99|56.99|58.17|56.17|58.99|56.99|58.17|56.17|0
1621348800000|2021-05-18 14:40:00|58.26|56.26|56.74|54.74|58.26|56.26|56.21|54.21|0
1621349100000|2021-05-18 14:45:00|56.92|54.92|58.62|56.62|58.62|56.62|56.83|54.83|0
1621349400000|2021-05-18 14:50:00|58.53|56.53|57.9|55.9|59.17|57.17|57.9|55.9|0
1621349700000|2021-05-18 14:55:00|57.99|55.99|58.25|56.25|58.44|56.44|57.45|55.45|0
1621350000000|2021-05-18 15:00:00|58.16|56.16|58.25|56.25|58.61|56.61|57.53|55.53|0
1621350300000|2021-05-18 15:05:00|58.07|56.07|57.71|55.71|58.43|56.43|57.44|55.44|0
1621350600000|2021-05-18 15:10:00|57.62|55.62|57.8|55.8|58.52|56.52|57.62|55.62|0
1621350900000|2021-05-18 15:15:00|57.89|55.89|57.88|55.88|58.34|56.34|57.79|55.79|0
1621351200000|2021-05-18 15:20:00|57.79|55.79|57.97|55.97|58.33|56.33|57.43|55.43|0
1621351500000|2021-05-18 15:25:00|57.88|55.88|57.52|55.52|58.06|56.06|57.52|55.52|0
1621351800000|2021-05-18 15:30:00|57.7|55.7|56.18|54.18|57.79|55.79|55.96|53.96|0
1621352100000|2021-05-18 15:35:00|56.13|54.13|56.8|54.8|56.89|54.89|56|54|0
1621352400000|2021-05-18 15:40:00|56.98|54.98|56|54|56.98|54.98|55.3|53.3|0
1621352700000|2021-05-18 15:45:00|56.26|54.26|56.97|54.97|57.06|55.06|55.47|53.47|0
1621353000000|2021-05-18 15:50:00|56.79|54.79|55.82|53.82|56.88|54.88|55.56|53.56|0
1621353300000|2021-05-18 15:55:00|55.91|53.91|55.2|53.2|56.35|54.35|55.2|53.2|0
1621353600000|2021-05-18 16:00:00|55.29|53.29|55.64|53.64|55.81|53.81|54.77|52.77|0
1621353900000|2021-05-18 16:05:00|55.55|53.55|55.46|53.46|55.99|53.99|55.2|53.2|0
1621354200000|2021-05-18 16:10:00|55.41|53.41|56.16|54.16|56.25|54.25|55.28|53.28|0
1621354500000|2021-05-18 16:15:00|56.07|54.07|55.63|53.63|56.25|54.25|55.45|53.45|0
1621354800000|2021-05-18 16:20:00|55.72|53.72|56.69|54.69|56.69|54.69|55.45|53.45|0
1621355100000|2021-05-18 16:25:00|56.6|54.6|57.13|55.13|57.22|55.22|56.51|54.51|0
1621355400000|2021-05-18 16:30:00|57.04|55.04|57.22|55.22|57.39|55.39|56.68|54.68|0
1621355700000|2021-05-18 16:35:00|57.3|55.3|57.12|55.12|57.3|55.3|56.94|54.94|0
1621356000000|2021-05-18 16:40:00|57.21|55.21|57.21|55.21|57.39|55.39|57.12|55.12|0
1621356300000|2021-05-18 16:45:00|57.12|55.12|57.39|55.39|57.39|55.39|57.12|55.12|0
1621356600000|2021-05-18 16:50:00|57.3|55.3|57.2|55.2|57.3|55.3|57.03|55.03|0
1621356900000|2021-05-18 16:55:00|57.29|55.29|56.58|54.58|57.29|55.29|56.14|54.14|0
1621357200000|2021-05-18 17:00:00|56.67|54.67|56.66|54.66|56.93|54.93|56.49|54.49|0
1621357500000|2021-05-18 17:05:00|56.58|54.58|56.22|54.22|56.66|54.66|55.52|53.52|0
1621357800000|2021-05-18 17:10:00|56.13|54.13|56.22|54.22|56.48|54.48|55.95|53.95|0
1621358100000|2021-05-18 17:15:00|56.13|54.13|56.04|54.04|56.22|54.22|55.69|53.69|0
1621358400000|2021-05-18 17:20:00|56.13|54.13|56.65|54.65|56.92|54.92|56.13|54.13|0
1621358700000|2021-05-18 17:25:00|56.57|54.57|57.45|55.45|57.54|55.54|56.57|54.57|0
1621359000000|2021-05-18 17:30:00|57.63|55.63|57.27|55.27|57.63|55.63|56.83|54.83|0
1621359300000|2021-05-18 17:35:00|57.18|55.18|56.82|54.82|57.32|55.32|56.56|54.56|0
1621359600000|2021-05-18 17:40:00|56.91|54.91|56.47|54.47|57|55|56.2|54.2|0
1621359900000|2021-05-18 17:45:00|56.55|54.55|56.02|54.02|57|55|55.93|53.93|0
1621360200000|2021-05-18 17:50:00|55.93|53.93|55.84|53.84|56.33|54.33|55.76|53.76|0
1621360500000|2021-05-18 17:55:00|55.76|53.76|55.58|53.58|56.15|54.15|55.49|53.49|0
1621360800000|2021-05-18 18:00:00|55.49|53.49|55.05|53.05|55.75|53.75|54.7|52.7|0
1621361100000|2021-05-18 18:05:00|55.14|53.14|55.14|53.14|55.84|53.84|55.14|53.14|0
1621361400000|2021-05-18 18:10:00|55.05|53.05|55.66|53.66|55.66|53.66|54.87|52.87|0
1621361700000|2021-05-18 18:15:00|55.61|53.61|54.96|52.96|55.92|53.92|54.78|52.78|0
1621362000000|2021-05-18 18:20:00|54.91|52.91|53.66|51.66|55.3|53.3|53.32|51.32|0
1621362300000|2021-05-18 18:25:00|53.57|51.57|53.49|51.49|54.09|52.09|53.32|51.32|0
1621362600000|2021-05-18 18:30:00|53.57|51.57|51.63|49.63|53.74|51.74|51.63|49.63|0
1621362900000|2021-05-18 18:35:00|51.55|49.55|51.65|49.65|52.4|50.4|51.32|49.32|0
1621363200000|2021-05-18 18:40:00|51.57|49.57|51.88|49.88|52.15|50.15|48.83|46.83|0
1621363500000|2021-05-18 18:45:00|51.79|49.79|51.79|49.79|51.79|49.79|50.81|48.81|0
1621363800000|2021-05-18 18:50:00|51.71|49.71|52.62|50.62|52.78|50.78|51.54|49.54|0
1621364100000|2021-05-18 18:55:00|52.66|50.66|53.62|51.62|53.62|51.62|52.04|50.04|0
1621364400000|2021-05-18 19:00:00|53.45|51.45|54.08|52.08|54.08|52.08|53.03|51.03|0
1621364700000|2021-05-18 19:05:00|54.04|52.04|54.21|52.21|54.3|52.3|53.53|51.53|0
1621365000000|2021-05-18 19:10:00|54.3|52.3|53.19|51.19|54.55|52.55|52.86|50.86|0
1621365300000|2021-05-18 19:15:00|53.28|51.28|54.29|52.29|54.29|52.29|52.86|50.86|0
1621365600000|2021-05-18 19:20:00|54.21|52.21|54.2|52.2|54.54|52.54|53.86|51.86|0
1621365900000|2021-05-18 19:25:00|54.29|52.29|54.54|52.54|54.97|52.97|54.29|52.29|0
1621366200000|2021-05-18 19:30:00|54.58|52.58|55.31|53.31|55.49|53.49|54.2|52.2|0
1621366500000|2021-05-18 19:35:00|55.23|53.23|53.29|51.29|56.26|54.26|52.78|50.78|0
1621366800000|2021-05-18 19:40:00|53.55|51.55|53.55|51.55|54.23|52.23|53.04|51.04|0
1621367100000|2021-05-18 19:45:00|53.63|51.63|50.37|48.37|53.8|51.8|49.88|47.88|0
1621367400000|2021-05-18 19:50:00|49.6|47.6|48.87|46.87|51.28|49.28|47.94|45.94|0
1621367700000|2021-05-18 19:55:00|48.94|46.94|48.47|46.47|49.82|47.82|47.38|45.38|0
1621368000000|2021-05-18 20:00:00|48.16|46.16|50.35|48.35|50.76|48.76|47.02|45.02|0
1621368300000|2021-05-18 20:05:00|50.2|48.2|50.83|48.83|50.99|48.99|49.49|47.49|0
1621368600000|2021-05-18 20:10:00|51.07|49.07|49.99|47.99|51.07|49.07|49.99|47.99|0
1621368900000|2021-05-18 20:15:00|50.4|48|50.14|47.74|50.44|48.04|50.14|47.74|0
1621369200000|2021-05-18 20:20:00|50.23|47.83|50.01|47.61|50.23|47.83|49.95|47.55|0
1621369500000|2021-05-18 20:25:00|50.02|47.62|49.96|47.56|50.02|47.62|49.93|47.53|0
1621369800000|2021-05-18 20:30:00|49.97|47.57|48.7|46.3|50.18|47.78|48.55|46.15|0
1621370100000|2021-05-18 20:35:00|48.78|46.38|47.33|44.93|49.09|46.69|46.95|44.55|0
1621370400000|2021-05-18 20:40:00|47.4|45|48.01|45.61|48.16|45.76|47.18|44.78|0
1621370700000|2021-05-18 20:45:00|48.16|45.76|47.63|45.23|48.16|45.76|47.33|44.93|0
1621371000000|2021-05-18 20:50:00|47.55|45.15|47.55|45.15|48.01|45.61|47.25|44.85|0
1621371300000|2021-05-18 20:55:00|47.47|45.07|47.7|45.3|47.93|45.53|47.47|45.07|0
1621371600000|2021-05-18 21:00:00|47.6|45.2|47.72|45.32|47.76|45.36|47.6|45.2|0
1621371900000|2021-05-18 21:05:00|47.69|45.29|47.69|45.29|47.75|45.35|47.67|45.27|0
1621372200000|2021-05-18 21:10:00|47.66|45.26|47.68|45.28|47.78|45.38|47.65|45.25|0
1621372500000|2021-05-18 21:15:00|47.73|45.33|47.51|45.11|47.76|45.36|47.51|45.11|0
1621372800000|2021-05-18 21:20:00|47.63|45.23|47.57|45.17|47.68|45.28|47.51|45.11|0
1621373100000|2021-05-18 21:25:00|47.58|45.18|47.48|45.08|47.63|45.23|47.35|44.95|0
1621373400000|2021-05-18 21:30:00|47.42|45.02|47.41|45.01|47.45|45.05|47.23|44.83|0
1621373700000|2021-05-18 21:35:00|47.4|45|47.44|45.04|47.45|45.05|47.32|44.92|0
1621374000000|2021-05-18 21:40:00|47.45|45.05|47.47|45.07|47.52|45.12|47.43|45.03|0
1621374300000|2021-05-18 21:45:00|47.48|45.08|47.66|45.26|47.67|45.27|47.42|45.02|0
1621374600000|2021-05-18 21:50:00|47.72|45.32|47.67|45.27|47.75|45.35|47.66|45.26|0
1621374900000|2021-05-18 21:55:00|47.68|45.28|47.59|45.19|47.73|45.33|47.55|45.15|0
1621375200000|2021-05-18 22:00:00|47.51|45.11|48.54|46.14|48.54|46.14|47.51|45.11|0
1621375500000|2021-05-18 22:05:00|48.58|46.18|48.77|46.37|48.77|46.37|48.08|45.68|0
1621375800000|2021-05-18 22:10:00|48.85|46.45|48.38|45.98|49|46.6|48.31|45.91|0
1621376100000|2021-05-18 22:15:00|48.31|45.91|48.15|45.75|48.38|45.98|48.08|45.68|0
1621376400000|2021-05-18 22:20:00|48.23|45.83|49.25|46.85|49.83|47.43|47.92|45.52|0
1621376700000|2021-05-18 22:25:00|48.67|46.27|48.59|46.19|48.74|46.34|48.44|46.04|0
1621377000000|2021-05-18 22:30:00|48.67|46.27|49.13|46.73|49.2|46.8|48.67|46.27|0
1621377300000|2021-05-18 22:35:00|49.05|46.65|49.2|46.8|49.39|46.99|49.05|46.65|0
1621377600000|2021-05-18 22:40:00|49.28|46.88|49.43|47.03|49.51|47.11|49.12|46.72|0
1621377900000|2021-05-18 22:45:00|49.51|47.11|49.51|47.11|49.59|47.19|49.2|46.8|0
1621378200000|2021-05-18 22:50:00|49.46|47.06|49.27|46.87|49.51|47.11|49.12|46.72|0
1621378500000|2021-05-18 22:55:00|49.35|46.95|48.8|46.4|49.35|46.95|48.8|46.4|0
1621378800000|2021-05-18 23:00:00|48.88|46.48|49.34|46.94|49.34|46.94|48.8|46.4|0
1621379100000|2021-05-18 23:05:00|49.26|46.86|50.08|47.68|50.2|47.8|49.26|46.86|0
1621379400000|2021-05-18 23:10:00|50.12|47.72|50.04|47.64|50.35|47.95|49.96|47.56|0
1621379700000|2021-05-18 23:15:00|49.96|47.56|49.88|47.48|50.04|47.64|49.88|47.48|0
1621380000000|2021-05-18 23:20:00|49.96|47.56|50.19|47.79|50.19|47.79|49.88|47.48|0
1621380300000|2021-05-18 23:25:00|50.11|47.71|49.95|47.55|50.11|47.71|49.76|47.36|0
1621380600000|2021-05-18 23:30:00|49.87|47.47|49.4|47|49.87|47.47|49.4|47|0
1621380900000|2021-05-18 23:35:00|49.33|46.93|48.4|46|49.33|46.93|48.4|46|0
1621381200000|2021-05-18 23:40:00|48.55|46.15|48.09|45.69|48.86|46.46|48.02|45.62|0
1621381500000|2021-05-18 23:45:00|48.17|45.77|47.41|45.01|48.2|45.8|47.33|44.93|0
1621381800000|2021-05-18 23:50:00|47.33|44.93|47.48|45.08|47.52|45.12|47.11|44.71|0
1621382100000|2021-05-18 23:55:00|47.4|45|46.21|43.81|47.4|45|46.21|43.81|0
1621382400000|2021-05-19 00:00:00|46.5|44.1|45.65|43.25|46.8|44.4|45.62|43.22|0
1621382700000|2021-05-19 00:05:00|45.69|43.29|46.06|43.66|46.06|43.66|45.03|42.63|0
1621383000000|2021-05-19 00:10:00|46.13|43.73|46.72|44.32|46.94|44.54|46.09|43.69|0
1621383300000|2021-05-19 00:15:00|46.76|44.36|46.64|44.24|46.87|44.47|46.2|43.8|0
1621383600000|2021-05-19 00:20:00|46.72|44.32|47.46|45.06|47.77|45.37|46.27|43.87|0
1621383900000|2021-05-19 00:25:00|47.58|45.18|48.07|45.67|48.15|45.75|47.58|45.18|0
1621384200000|2021-05-19 00:30:00|48.3|45.9|48.07|45.67|48.68|46.28|47.99|45.59|0
1621384500000|2021-05-19 00:35:00|48.1|45.7|47.84|45.44|48.1|45.7|47.46|45.06|0
1621384800000|2021-05-19 00:40:00|47.91|45.51|48.29|45.89|48.44|46.04|47.84|45.44|0
1621385100000|2021-05-19 00:45:00|48.21|45.81|49.06|46.66|49.13|46.73|48.14|45.74|0
1621385400000|2021-05-19 00:50:00|49.13|46.73|48.82|46.42|49.29|46.89|48.82|46.42|0
1621385700000|2021-05-19 00:55:00|48.74|46.34|48.36|45.96|48.9|46.5|48.13|45.73|0
1621386000000|2021-05-19 01:00:00|48.51|46.11|49.43|47.03|49.43|47.03|47.75|45.35|0
1621386300000|2021-05-19 01:05:00|49.51|47.11|49.9|47.5|49.98|47.58|49.28|46.88|0
1621386600000|2021-05-19 01:10:00|49.82|47.42|49.43|47.03|49.82|47.42|49.43|47.03|0
1621386900000|2021-05-19 01:15:00|49.35|46.95|48.81|46.41|49.51|47.11|48.81|46.41|0
1621387200000|2021-05-19 01:20:00|48.89|46.49|47.89|45.49|49.04|46.64|47.43|45.03|0
1621387500000|2021-05-19 01:25:00|47.81|45.41|48.42|46.02|48.57|46.17|47.81|45.41|0
1621387800000|2021-05-19 01:30:00|48.27|45.87|48.15|45.75|48.72|46.32|48.11|45.71|0
1621388100000|2021-05-19 01:35:00|48.11|45.71|48.18|45.78|48.34|45.94|47.65|45.25|0
1621388400000|2021-05-19 01:40:00|48.11|45.71|47.88|45.48|48.18|45.78|47.65|45.25|0
1621388700000|2021-05-19 01:45:00|47.84|45.44|47.72|45.32|47.84|45.44|47.12|44.72|0
1621389000000|2021-05-19 01:50:00|47.8|45.4|47.27|44.87|47.8|45.4|47.12|44.72|0
1621389300000|2021-05-19 01:55:00|47.34|44.94|47.87|45.47|48.02|45.62|47.34|44.94|0
1621389600000|2021-05-19 02:00:00|47.79|45.39|46.66|44.26|47.87|45.47|46.59|44.19|0
1621389900000|2021-05-19 02:05:00|46.63|44.23|46.59|44.19|47.11|44.71|46.59|44.19|0
1621390200000|2021-05-19 02:10:00|46.66|44.26|46.14|43.74|46.66|44.26|46.07|43.67|0
1621390500000|2021-05-19 02:15:00|46.07|43.67|46.32|43.92|46.51|44.11|45.99|43.59|0
1621390800000|2021-05-19 02:20:00|46.28|43.88|46.65|44.25|46.73|44.33|45.84|43.44|0
1621391100000|2021-05-19 02:25:00|46.58|44.18|46.8|44.4|46.88|44.48|46.5|44.1|0
1621391400000|2021-05-19 02:30:00|46.87|44.47|46.8|44.4|47.02|44.62|46.43|44.03|0
1621391700000|2021-05-19 02:35:00|46.87|44.47|46.94|44.54|47.1|44.7|46.8|44.4|0
1621392000000|2021-05-19 02:40:00|46.87|44.47|47.02|44.62|47.02|44.62|46.5|44.1|0
1621392300000|2021-05-19 02:45:00|47.09|44.69|46.27|43.87|47.24|44.84|46.01|43.61|0
1621392600000|2021-05-19 02:50:00|46.2|43.8|44.95|42.55|46.34|43.94|44.51|42.11|0
1621392900000|2021-05-19 02:55:00|45.02|42.62|46.86|44.46|47.15|44.75|44.95|42.55|0
1621393200000|2021-05-19 03:00:00|46.49|44.09|46.93|44.53|47.15|44.75|46.49|44.09|0
1621393500000|2021-05-19 03:05:00|46.85|44.45|47|44.6|47.15|44.75|46.85|44.45|0
1621393800000|2021-05-19 03:10:00|47.07|44.67|46.78|44.38|47.15|44.75|46.78|44.38|0
1621394100000|2021-05-19 03:15:00|46.74|44.34|47.07|44.67|47.07|44.67|46.33|43.93|0
1621394400000|2021-05-19 03:20:00|47.14|44.74|47.51|45.11|47.96|45.56|46.96|44.56|0
1621394700000|2021-05-19 03:25:00|47.59|45.19|47.43|45.03|47.81|45.41|47.36|44.96|0
1621395000000|2021-05-19 03:30:00|47.58|45.18|48.03|45.63|48.03|45.63|47.51|45.11|0
1621395300000|2021-05-19 03:35:00|47.96|45.56|47.84|45.44|48.03|45.63|47.65|45.25|0
1621395600000|2021-05-19 03:40:00|47.88|45.48|47.58|45.18|47.95|45.55|47.5|45.1|0
1621395900000|2021-05-19 03:45:00|47.5|45.1|47.87|45.47|48.02|45.62|47.5|45.1|0
1621396200000|2021-05-19 03:50:00|47.8|45.4|48.02|45.62|48.02|45.62|47.72|45.32|0
1621396500000|2021-05-19 03:55:00|47.98|45.58|47.98|45.58|48.25|45.85|47.94|45.54|0
1621396800000|2021-05-19 04:00:00|48.02|45.62|48.32|45.92|48.47|46.07|47.79|45.39|0
1621397100000|2021-05-19 04:05:00|48.28|45.88|48.31|45.91|48.47|46.07|48.09|45.69|0
1621397400000|2021-05-19 04:10:00|48.39|45.99|48.31|45.91|48.39|45.99|48.24|45.84|0
1621397700000|2021-05-19 04:15:00|48.46|46.06|47.78|45.38|48.46|46.06|47.78|45.38|0
1621398000000|2021-05-19 04:20:00|47.71|45.31|47.78|45.38|47.93|45.53|47.63|45.23|0
1621398300000|2021-05-19 04:25:00|47.7|45.3|47.78|45.38|47.93|45.53|47.48|45.08|0
1621398600000|2021-05-19 04:30:00|47.85|45.45|47.7|45.3|47.93|45.53|47.55|45.15|0
1621398900000|2021-05-19 04:35:00|47.74|45.34|47.25|44.85|47.88|45.48|47.14|44.74|0
1621399200000|2021-05-19 04:40:00|47.21|44.81|46.44|44.04|47.25|44.85|46.29|43.89|0
1621399500000|2021-05-19 04:45:00|46.36|43.96|45.7|43.3|46.58|44.18|45.41|43.01|0
1621399800000|2021-05-19 04:50:00|45.78|43.38|45.85|43.45|46.07|43.67|45.27|42.87|0
1621400100000|2021-05-19 04:55:00|45.92|43.52|46.35|43.95|46.43|44.03|45.92|43.52|0
1621400400000|2021-05-19 05:00:00|46.28|43.88|46.5|44.1|46.57|44.17|46.13|43.73|0
1621400700000|2021-05-19 05:05:00|46.42|44.02|46.35|43.95|46.57|44.17|46.2|43.8|0
1621401000000|2021-05-19 05:10:00|46.31|43.91|45.84|43.44|46.5|44.1|45.62|43.22|0
1621401300000|2021-05-19 05:15:00|45.8|43.4|46.49|44.09|46.49|44.09|45.69|43.29|0
1621401600000|2021-05-19 05:20:00|46.56|44.16|46.78|44.38|46.93|44.53|46.56|44.16|0
1621401900000|2021-05-19 05:25:00|46.74|44.34|46.19|43.79|46.78|44.38|46.12|43.72|0
1621402200000|2021-05-19 05:30:00|46.15|43.75|46.34|43.94|46.71|44.31|46.05|43.65|0
1621402500000|2021-05-19 05:35:00|46.3|43.9|47.07|44.67|47.07|44.67|46.3|43.9|0
1621402800000|2021-05-19 05:40:00|47.03|44.63|47.14|44.74|47.29|44.89|46.7|44.3|0
1621403100000|2021-05-19 05:45:00|47.07|44.67|47.14|44.74|47.29|44.89|46.84|44.44|0
1621403400000|2021-05-19 05:50:00|47.06|44.66|46.99|44.59|47.14|44.74|46.84|44.44|0
1621403700000|2021-05-19 05:55:00|47.06|44.66|47.58|45.18|47.58|45.18|46.99|44.59|0
1621404000000|2021-05-19 06:00:00|47.65|45.25|47.73|45.33|47.88|45.48|47.35|44.95|0
1621404300000|2021-05-19 06:05:00|47.8|45.4|47.31|44.91|47.88|45.48|46.91|44.51|0
1621404600000|2021-05-19 06:10:00|47.35|44.95|47.05|44.65|47.35|44.95|46.83|44.43|0
1621404900000|2021-05-19 06:15:00|47.13|44.73|47.2|44.8|47.42|45.02|47.05|44.65|0
1621405200000|2021-05-19 06:20:00|47.35|44.95|47.53|45.13|47.79|45.39|47.2|44.8|0
1621405500000|2021-05-19 06:25:00|47.49|45.09|47.04|44.64|47.49|45.09|47.04|44.64|0
1621405800000|2021-05-19 06:30:00|47.01|44.61|46.97|44.57|47.34|44.94|46.89|44.49|0
1621406100000|2021-05-19 06:35:00|46.89|44.49|47.41|45.01|47.56|45.16|46.09|43.69|0
1621406400000|2021-05-19 06:40:00|47.56|45.16|48.61|46.21|48.88|46.48|47.41|45.01|0
1621406700000|2021-05-19 06:45:00|48.76|46.36|48.61|46.21|48.91|46.51|48.23|45.83|0
1621407000000|2021-05-19 06:50:00|48.53|46.13|48.38|45.98|48.61|46.21|48.3|45.9|0
1621407300000|2021-05-19 06:55:00|48.3|45.9|47.4|45|48.38|45.98|47.4|45|0
1621407600000|2021-05-19 07:00:00|47.7|45.3|46.07|43.67|47.7|45.3|46|43.6|0
1621407900000|2021-05-19 07:05:00|45.94|43.94|45.65|43.65|46.6|44.6|45.29|43.29|0
1621408200000|2021-05-19 07:10:00|45.5|43.5|46.08|44.08|46.38|44.38|45.29|43.29|0
1621408500000|2021-05-19 07:15:00|46.01|44.01|46.6|44.6|46.6|44.6|43.71|41.71|0
1621408800000|2021-05-19 07:20:00|46.45|44.45|45.93|43.93|46.52|44.52|45.1|43.1|0
1621409100000|2021-05-19 07:25:00|46.01|44.01|45.35|43.35|46.23|44.23|44.56|42.56|0
1621409400000|2021-05-19 07:30:00|45.13|43.13|45.2|43.2|45.49|43.49|44.49|42.49|0
1621409700000|2021-05-19 07:35:00|45.06|43.06|44.97|42.97|46.12|44.12|42.83|40.83|0
1621410000000|2021-05-19 07:40:00|45.04|43.04|45.36|43.36|45.62|43.62|44.36|42.36|0
1621410300000|2021-05-19 07:45:00|45.54|43.54|45.54|43.54|45.54|43.54|44.75|42.75|0
1621410600000|2021-05-19 07:50:00|45.47|43.47|44.1|42.1|45.79|43.79|44.06|42.06|0
1621410900000|2021-05-19 07:55:00|44.24|42.24|44.03|42.03|44.38|42.38|43.5|41.5|0
1621411200000|2021-05-19 08:00:00|44.24|42.24|44.17|42.17|44.24|42.24|43.18|41.18|0
1621411500000|2021-05-19 08:05:00|44.1|42.1|43.88|41.88|44.59|42.59|43.67|41.67|0
1621411800000|2021-05-19 08:10:00|43.84|41.84|42.9|40.9|44.31|42.31|42.83|40.83|0
1621412100000|2021-05-19 08:15:00|42.83|40.83|42.13|40.13|42.83|40.83|42|40|0
1621412400000|2021-05-19 08:20:00|42|40|42.1|40.1|42.41|40.41|41.72|39.72|0
1621412700000|2021-05-19 08:25:00|42.2|40.2|41.65|39.65|42.27|40.27|41.25|39.25|0
1621413000000|2021-05-19 08:30:00|41.79|39.79|41.92|39.92|42.2|40.2|41.52|39.52|0
1621413300000|2021-05-19 08:35:00|41.85|39.85|42.26|40.26|42.33|40.33|41.65|39.65|0
1621413600000|2021-05-19 08:40:00|42.19|40.19|41.64|39.64|42.4|40.4|41.51|39.51|0
1621413900000|2021-05-19 08:45:00|41.71|39.71|41.23|39.23|41.78|39.78|40.77|38.77|0
1621414200000|2021-05-19 08:50:00|41.27|39.27|41.44|39.44|41.44|39.44|40.83|38.83|0
1621414500000|2021-05-19 08:55:00|41.3|39.3|41.77|39.77|41.98|39.98|41.3|39.3|0
1621414800000|2021-05-19 09:00:00|41.81|39.81|43.08|41.08|43.22|41.22|41.64|39.64|0
1621415100000|2021-05-19 09:05:00|43.01|41.01|43.08|41.08|43.5|41.5|43.01|41.01|0
1621415400000|2021-05-19 09:10:00|43.15|41.15|43.5|41.5|43.5|41.5|43.08|41.08|0
1621415700000|2021-05-19 09:15:00|43.53|41.53|44.41|42.41|44.56|42.56|43.35|41.35|0
1621416000000|2021-05-19 09:20:00|44.34|42.34|44.13|42.13|44.84|42.84|44.13|42.13|0
1621416300000|2021-05-19 09:25:00|44.2|42.2|42.12|40.12|44.37|42.37|42.08|40.08|0
1621416600000|2021-05-19 09:30:00|41.98|39.98|41.8|39.8|42.4|40.4|41.63|39.63|0
1621416900000|2021-05-19 09:35:00|41.77|39.77|42.53|40.53|42.67|40.67|41.56|39.56|0
1621417200000|2021-05-19 09:40:00|42.67|40.67|41.7|39.7|42.81|40.81|41.7|39.7|0
1621417500000|2021-05-19 09:45:00|41.66|39.66|40.84|38.84|41.83|39.83|40.2|38.2|0
1621417800000|2021-05-19 09:50:00|40.8|38.8|41|39|41.71|39.71|40.4|38.4|0
1621418100000|2021-05-19 09:55:00|40.87|38.87|40.19|38.19|40.93|38.93|39.93|37.93|0
1621418400000|2021-05-19 10:00:00|40.26|38.26|40.39|38.39|40.49|38.49|39.79|37.79|0
1621418700000|2021-05-19 10:05:00|40.42|38.42|40.06|38.06|40.66|38.66|39.93|37.93|0
1621419000000|2021-05-19 10:10:00|40.12|38.12|40.05|38.05|40.52|38.52|39.79|37.79|0
1621419300000|2021-05-19 10:15:00|40.32|38.32|41.19|39.19|41.33|39.33|40.19|38.19|0
1621419600000|2021-05-19 10:20:00|41.16|39.16|41.26|39.26|41.26|39.26|40.92|38.92|0
1621419900000|2021-05-19 10:25:00|41.19|39.19|41.53|39.53|41.66|39.66|40.98|38.98|0
1621420200000|2021-05-19 10:30:00|41.52|39.52|40.85|38.85|41.52|39.52|40.71|38.71|0
1621420500000|2021-05-19 10:35:00|40.91|38.91|41.45|39.45|41.59|39.59|40.81|38.81|0
1621420800000|2021-05-19 10:40:00|41.59|39.59|41.65|39.65|41.79|39.79|41.31|39.31|0
1621421100000|2021-05-19 10:45:00|41.52|39.52|41.45|39.45|41.79|39.79|41.25|39.25|0
1621421400000|2021-05-19 10:50:00|41.52|39.52|41.85|39.85|41.99|39.99|41.38|39.38|0
1621421700000|2021-05-19 10:55:00|41.79|39.79|41.51|39.51|41.85|39.85|41.24|39.24|0
1621422000000|2021-05-19 11:00:00|41.37|39.37|40.83|38.83|41.51|39.51|40.77|38.77|0
1621422300000|2021-05-19 11:05:00|40.76|38.76|39.96|37.96|41.03|39.03|39.83|37.83|0
1621422600000|2021-05-19 11:10:00|40.03|38.03|40.42|38.42|40.46|38.46|39.73|37.73|0
1621422900000|2021-05-19 11:15:00|40.49|38.49|38.85|36.85|40.49|38.49|38.85|36.85|0
1621423200000|2021-05-19 11:20:00|38.78|36.78|39.84|37.84|39.91|37.91|36.89|34.89|0
1621423500000|2021-05-19 11:25:00|39.97|37.97|39.91|37.91|40.24|38.24|39.29|37.29|0
1621423800000|2021-05-19 11:30:00|39.78|37.78|38.73|36.73|39.78|37.78|38.67|36.67|0
1621424100000|2021-05-19 11:35:00|38.67|36.67|39.38|37.38|39.38|37.38|38.67|36.67|0
1621424400000|2021-05-19 11:40:00|39.34|37.34|38.99|36.99|39.34|37.34|38.67|36.67|0
1621424700000|2021-05-19 11:45:00|38.92|36.92|40.03|38.03|40.09|38.09|38.89|36.89|0
1621425000000|2021-05-19 11:50:00|39.96|37.96|39.44|37.44|40.29|38.29|39.31|37.31|0
1621425300000|2021-05-19 11:55:00|39.47|37.47|39.34|37.34|39.7|37.7|38.92|36.92|0
1621425600000|2021-05-19 12:00:00|39.3|37.3|40.22|38.22|40.28|38.28|39.24|37.24|0
1621425900000|2021-05-19 12:05:00|40.18|38.18|41.08|39.08|41.15|39.15|40.15|38.15|0
1621426200000|2021-05-19 12:10:00|41.01|39.01|40.61|38.61|41.01|39.01|40.15|38.15|0
1621426500000|2021-05-19 12:15:00|40.68|38.68|40.48|38.48|40.81|38.81|40.28|38.28|0
1621426800000|2021-05-19 12:20:00|40.51|38.51|39.94|37.94|40.81|38.81|39.94|37.94|0
1621427100000|2021-05-19 12:25:00|40.08|38.08|39.88|37.88|40.08|38.08|39.68|37.68|0
1621427400000|2021-05-19 12:30:00|39.81|37.81|38.97|36.97|39.94|37.94|38.51|36.51|0
1621427700000|2021-05-19 12:35:00|39.1|37.1|39.22|37.22|39.61|37.61|38.84|36.84|0
1621428000000|2021-05-19 12:40:00|39.35|37.35|38.93|36.93|39.68|37.68|38.83|36.83|0
1621428300000|2021-05-19 12:45:00|38.96|36.96|38.77|36.77|39.29|37.29|38.64|36.64|0
1621428600000|2021-05-19 12:50:00|38.7|36.7|38|36|38.83|36.83|38|36|0
1621428900000|2021-05-19 12:55:00|37.94|35.94|37|35|38|36|36.32|34.32|0
1621429200000|2021-05-19 13:00:00|36.94|34.94|39.33|37.33|39.4|37.4|35.74|33.74|0
1621429500000|2021-05-19 13:05:00|39.4|37.4|37.31|35.31|40.05|38.05|37.12|35.12|0
1621429800000|2021-05-19 13:10:00|37.18|35.18|36.74|34.74|37.24|35.24|36.44|34.44|0
1621430100000|2021-05-19 13:15:00|36.87|34.87|37.36|35.36|37.68|35.68|36.5|34.5|0
1621430400000|2021-05-19 13:20:00|37.43|35.43|38.02|36.02|38.18|36.18|37.43|35.43|0
1621430700000|2021-05-19 13:25:00|37.93|35.93|37.45|35.45|38.05|36.05|37.42|35.42|0
1621431000000|2021-05-19 13:30:00|37.17|35.17|39.14|37.14|39.14|37.14|36.34|34.34|0
1621431300000|2021-05-19 13:35:00|39.4|37.4|37.14|35.14|39.4|37.4|36|34|0
1621431600000|2021-05-19 13:40:00|37.08|35.08|40.32|38.32|40.51|38.51|35.22|33.22|0
1621431900000|2021-05-19 13:45:00|40.38|38.38|38.58|36.58|40.45|38.45|38.08|36.08|0
1621432200000|2021-05-19 13:50:00|38.52|36.52|39.73|37.73|40.05|38.05|38.4|36.4|0
1621432500000|2021-05-19 13:55:00|39.28|37.28|39.41|37.41|40.77|38.77|38.58|36.58|0
1621432800000|2021-05-19 14:00:00|39.15|37.15|36.22|34.22|39.98|37.98|35.81|33.81|0
1621433100000|2021-05-19 14:05:00|36.16|34.16|35.91|33.91|36.88|34.88|35.85|33.85|0
1621433400000|2021-05-19 14:10:00|35.85|33.85|37.35|35.35|37.59|35.59|35.43|33.43|0
1621433700000|2021-05-19 14:15:00|37.22|35.22|38.39|36.39|38.58|36.58|36.02|34.02|0
1621434000000|2021-05-19 14:20:00|38.27|36.27|36.21|34.21|38.27|36.27|36.21|34.21|0
1621434300000|2021-05-19 14:25:00|36.09|34.09|37.77|35.77|37.99|35.99|35.91|33.91|0
1621434600000|2021-05-19 14:30:00|37.89|35.89|36.96|34.96|37.96|35.96|36.46|34.46|0
1621434900000|2021-05-19 14:35:00|37.2|35.2|35.02|33.02|37.95|35.95|35.02|33.02|0
1621435200000|2021-05-19 14:40:00|34.9|32.9|36.28|34.28|36.28|34.28|34.13|32.13|0
1621435500000|2021-05-19 14:45:00|36.34|34.34|36.7|34.7|37.32|35.32|35.91|33.91|0
1621435800000|2021-05-19 14:50:00|36.64|34.64|38|36|38.97|36.97|36.52|34.52|0
1621436100000|2021-05-19 14:55:00|38.12|36.12|37.55|35.55|38.44|36.44|37.18|35.18|0
1621436400000|2021-05-19 15:00:00|37.49|35.49|35.27|33.27|37.61|35.61|35.09|33.09|0
1621436700000|2021-05-19 15:05:00|35.21|33.21|37.49|35.49|39.19|37.19|35.21|33.21|0
1621437000000|2021-05-19 15:10:00|37.55|35.55|37.41|35.41|37.8|35.8|36.59|34.59|0
1621437300000|2021-05-19 15:15:00|37.48|35.48|36.46|34.46|37.93|35.93|36.46|34.46|0
1621437600000|2021-05-19 15:20:00|36.59|34.59|38.64|36.64|38.83|36.83|36.43|34.43|0
1621437900000|2021-05-19 15:25:00|38.57|36.57|37.46|35.46|38.7|36.7|37.39|35.39|0
1621438200000|2021-05-19 15:30:00|37.39|35.39|36.76|34.76|37.65|35.65|36.25|34.25|0
1621438500000|2021-05-19 15:35:00|36.86|34.86|37.21|35.21|37.4|35.4|36.64|34.64|0
1621438800000|2021-05-19 15:40:00|37.15|35.15|36.89|34.89|37.28|35.28|35.99|33.99|0
1621439100000|2021-05-19 15:45:00|36.83|34.83|37.14|35.14|37.34|35.34|36.27|34.27|0
1621439400000|2021-05-19 15:50:00|37.27|35.27|37.08|35.08|37.65|35.65|36.64|34.64|0
1621439700000|2021-05-19 15:55:00|37.01|35.01|38.62|36.62|39.01|37.01|37.01|35.01|0
1621440000000|2021-05-19 16:00:00|38.75|36.75|38.55|36.55|38.75|36.75|37.84|35.84|0
1621440300000|2021-05-19 16:05:00|38.88|36.88|39.14|37.14|39.54|37.54|38.45|36.45|0
1621440600000|2021-05-19 16:10:00|39.07|37.07|38.93|36.93|39.74|37.74|38.8|36.8|0
1621440900000|2021-05-19 16:15:00|38.87|36.87|39.87|37.87|40|38|38.8|36.8|0
1621441200000|2021-05-19 16:20:00|39.8|37.8|40.41|38.41|40.54|38.54|39.26|37.26|0
1621441500000|2021-05-19 16:25:00|40.34|38.34|39.72|37.72|41.41|39.41|39.19|37.19|0
1621441800000|2021-05-19 16:30:00|39.79|37.79|39.85|37.85|40.26|38.26|39.58|37.58|0
1621442100000|2021-05-19 16:35:00|39.92|37.92|40.19|38.19|40.46|38.46|39.38|37.38|0
1621442400000|2021-05-19 16:40:00|40.12|38.12|39.91|37.91|41.07|39.07|39.78|37.78|0
1621442700000|2021-05-19 16:45:00|40.12|38.12|40.05|38.05|40.52|38.52|39.58|37.58|0
1621443000000|2021-05-19 16:50:00|40.11|38.11|40.55|38.55|40.79|38.79|39.71|37.71|0
1621443300000|2021-05-19 16:55:00|40.52|38.52|40.24|38.24|41|39|40.18|38.18|0
1621443600000|2021-05-19 17:00:00|40.31|38.31|39.75|37.75|41.99|39.99|39.75|37.75|0
1621443900000|2021-05-19 17:05:00|39.82|37.82|40.57|38.57|41.4|39.4|39.61|37.61|0
1621444200000|2021-05-19 17:10:00|40.64|38.64|40.71|38.71|41.75|39.75|40.3|38.3|0
1621444500000|2021-05-19 17:15:00|40.85|38.85|40.85|38.85|41.27|39.27|40.64|38.64|0
1621444800000|2021-05-19 17:20:00|40.78|38.78|41.91|39.91|44.07|42.07|40.29|38.29|0
1621445100000|2021-05-19 17:25:00|41.84|39.84|42.47|40.47|42.47|40.47|41.56|39.56|0
1621445400000|2021-05-19 17:30:00|42.4|40.4|41.01|39.01|42.43|40.43|40.94|38.94|0
1621445700000|2021-05-19 17:35:00|40.94|38.94|41.07|39.07|41.21|39.21|39.85|37.85|0
1621446000000|2021-05-19 17:40:00|41.14|39.14|40.59|38.59|41.14|39.14|40.39|38.39|0
1621446300000|2021-05-19 17:45:00|40.66|38.66|42.36|40.36|42.36|40.36|40.45|38.45|0
1621446600000|2021-05-19 17:50:00|42.33|40.33|43.17|41.17|43.24|41.24|42.05|40.05|0
1621446900000|2021-05-19 17:55:00|43.1|41.1|41.98|39.98|43.38|41.38|41.98|39.98|0
1621447200000|2021-05-19 18:00:00|42.05|40.05|39.53|37.53|43.81|41.81|39.4|37.4|0
1621447500000|2021-05-19 18:05:00|39.63|37.63|40.14|38.14|40.41|38.41|37.65|35.65|0
1621447800000|2021-05-19 18:10:00|39.94|37.94|39.41|37.41|40.48|38.48|38.5|36.5|0
1621448100000|2021-05-19 18:15:00|39.54|37.54|39.11|37.11|39.54|37.54|37.79|35.79|0
1621448400000|2021-05-19 18:20:00|39.54|37.54|43.17|41.17|44.73|42.73|39.41|37.41|0
1621448700000|2021-05-19 18:25:00|42.88|40.88|43.3|41.3|43.58|41.58|41.22|39.22|0
1621449000000|2021-05-19 18:30:00|43.37|41.37|41.06|39.06|44.74|42.74|41.06|39.06|0
1621449300000|2021-05-19 18:35:00|41.2|39.2|39.04|37.04|41.89|39.89|38.77|36.77|0
1621449600000|2021-05-19 18:40:00|38.84|36.84|40.04|38.04|40.98|38.98|37.19|35.19|0
1621449900000|2021-05-19 18:45:00|40.28|38.28|39.51|37.51|40.28|38.28|38.79|36.79|0
1621450200000|2021-05-19 18:50:00|39.64|37.64|39.51|37.51|39.91|37.91|38.98|36.98|0
1621450500000|2021-05-19 18:55:00|39.54|37.54|39.37|37.37|41.59|39.59|38.92|36.92|0
1621450800000|2021-05-19 19:00:00|39.31|37.31|38.91|36.91|39.44|37.44|37.88|35.88|0
1621451100000|2021-05-19 19:05:00|39.11|37.11|40.77|38.77|41.04|39.04|38.91|36.91|0
1621451400000|2021-05-19 19:10:00|40.84|38.84|40.3|38.3|41.93|39.93|40.3|38.3|0
1621451700000|2021-05-19 19:15:00|40.23|38.23|40.63|38.63|41.11|39.11|40.16|38.16|0
1621452000000|2021-05-19 19:20:00|40.7|38.7|42.15|40.15|42.85|40.85|39.82|37.82|0
1621452300000|2021-05-19 19:25:00|42.43|40.43|41.88|39.88|42.81|40.81|41.25|39.25|0
1621452600000|2021-05-19 19:30:00|41.95|39.95|41.3|39.3|42.02|40.02|39.27|37.27|0
1621452900000|2021-05-19 19:35:00|41.4|39.4|41.71|39.71|41.85|39.85|40.75|38.75|0
1621453200000|2021-05-19 19:40:00|41.57|39.57|41.09|39.09|41.85|39.85|40.88|38.88|0
1621453500000|2021-05-19 19:45:00|41.02|39.02|40.47|38.47|41.43|39.43|39.6|37.6|0
1621453800000|2021-05-19 19:50:00|40.88|38.88|43.75|41.75|43.96|41.96|40.88|38.88|0
1621454100000|2021-05-19 19:55:00|43.68|41.68|44.81|42.81|44.96|42.96|42.92|40.92|0
1621454400000|2021-05-19 20:00:00|45.03|43.03|44.47|42.47|47.25|45.25|43.05|41.05|0
1621454700000|2021-05-19 20:05:00|44.54|42.54|44.1|42.1|44.84|42.84|43.96|41.96|0
1621455000000|2021-05-19 20:10:00|44.03|42.03|43.7|41.7|44.03|42.03|43.24|41.24|0
1621455300000|2021-05-19 20:15:00|43.83|41.43|43.89|41.49|43.89|41.49|43.74|41.34|0
1621455600000|2021-05-19 20:20:00|43.95|41.55|43.96|41.56|43.98|41.58|43.88|41.48|0
1621455900000|2021-05-19 20:25:00|43.95|41.55|43.88|41.48|43.95|41.55|43.88|41.48|0
1621456200000|2021-05-19 20:30:00|43.82|41.42|43.46|41.06|43.89|41.49|43.39|40.99|0
1621456500000|2021-05-19 20:35:00|43.53|41.13|43.31|40.91|44.04|41.64|43.31|40.91|0
1621456800000|2021-05-19 20:40:00|43.39|40.99|43.74|41.34|43.82|41.42|43.03|40.63|0
1621457100000|2021-05-19 20:45:00|43.81|41.41|43.88|41.48|43.88|41.48|43.52|41.12|0
1621457400000|2021-05-19 20:50:00|43.81|41.41|43.95|41.55|44.03|41.63|43.45|41.05|0
1621457700000|2021-05-19 20:55:00|43.88|41.48|44.02|41.62|44.02|41.62|43.66|41.26|0
1621458000000|2021-05-19 21:00:00|43.99|41.59|44.05|41.65|44.09|41.69|43.98|41.58|0
1621458300000|2021-05-19 21:05:00|44.04|41.64|44.01|41.61|44.04|41.64|43.99|41.59|0
1621458600000|2021-05-19 21:10:00|44.05|41.65|44.05|41.65|44.07|41.67|44.01|41.61|0
1621458900000|2021-05-19 21:15:00|44.12|41.72|44.13|41.73|44.14|41.74|44.05|41.65|0
1621459200000|2021-05-19 21:20:00|44.07|41.67|43.97|41.57|44.1|41.7|43.95|41.55|0
1621459500000|2021-05-19 21:25:00|44.06|41.66|43.99|41.59|44.06|41.66|43.96|41.56|0
1621459800000|2021-05-19 21:30:00|44.02|41.62|44.09|41.69|44.09|41.69|44.02|41.62|0
1621460100000|2021-05-19 21:35:00|44.07|41.67|44.11|41.71|44.11|41.71|44.06|41.66|0
1621460400000|2021-05-19 21:40:00|44.09|41.69|44.15|41.75|44.21|41.81|44.09|41.69|0
1621460700000|2021-05-19 21:45:00|44.16|41.76|44.21|41.81|44.21|41.81|44.04|41.64|0
1621461000000|2021-05-19 21:50:00|44.2|41.8|44.2|41.8|44.2|41.8|44.2|41.8|0
1621461300000|2021-05-19 21:55:00|44.22|41.82|44.24|41.84|44.28|41.88|44.09|41.69|0
1621461600000|2021-05-19 22:00:00|43.78|41.38|44.1|41.7|44.39|41.99|43.78|41.38|0
1621461900000|2021-05-19 22:05:00|44.03|41.63|43.67|41.27|44.03|41.63|42.88|40.48|0
1621462200000|2021-05-19 22:10:00|43.74|41.34|43.38|40.98|43.81|41.41|43.09|40.69|0
1621462500000|2021-05-19 22:15:00|43.3|40.9|43.3|40.9|43.3|40.9|43.12|40.72|0
1621462800000|2021-05-19 22:20:00|43.37|40.97|43.08|40.68|43.73|41.33|43.08|40.68|0
1621463100000|2021-05-19 22:25:00|43.16|40.76|43.01|40.61|43.23|40.83|42.94|40.54|0
1621463400000|2021-05-19 22:30:00|43.08|40.68|43.22|40.82|43.37|40.97|43.05|40.65|0
1621463700000|2021-05-19 22:35:00|43.01|40.61|43.22|40.82|43.22|40.82|42.97|40.57|0
1621464000000|2021-05-19 22:40:00|43.18|40.78|43.07|40.67|43.29|40.89|42.93|40.53|0
1621464300000|2021-05-19 22:45:00|43|40.6|42.58|40.18|43|40.6|42.43|40.03|0
1621464600000|2021-05-19 22:50:00|42.5|40.1|41.87|39.47|42.5|40.1|41.8|39.4|0
1621464900000|2021-05-19 22:55:00|41.94|39.54|41.8|39.4|42.29|39.89|41.73|39.33|0
1621465200000|2021-05-19 23:00:00|41.73|39.33|41.94|39.54|42.08|39.68|41.73|39.33|0
1621465500000|2021-05-19 23:05:00|41.87|39.47|42.14|39.74|42.28|39.88|41.87|39.47|0
1621465800000|2021-05-19 23:10:00|42.07|39.67|41.79|39.39|42.07|39.67|41.72|39.32|0
1621466100000|2021-05-19 23:15:00|41.72|39.32|42.28|39.88|42.28|39.88|41.72|39.32|0
1621466400000|2021-05-19 23:20:00|42.42|40.02|41.79|39.39|42.42|40.02|41.72|39.32|0
1621466700000|2021-05-19 23:25:00|41.72|39.32|41.78|39.38|41.92|39.52|41.71|39.31|0
1621467000000|2021-05-19 23:30:00|41.85|39.45|41.78|39.38|42.13|39.73|41.57|39.17|0
1621467300000|2021-05-19 23:35:00|41.85|39.45|41.64|39.24|41.85|39.45|41.57|39.17|0
1621467600000|2021-05-19 23:40:00|41.57|39.17|41.57|39.17|41.64|39.24|41.57|39.17|0
1621467900000|2021-05-19 23:45:00|41.64|39.24|41.98|39.58|41.98|39.58|41.57|39.17|0
1621468200000|2021-05-19 23:50:00|41.84|39.44|41.7|39.3|42.05|39.65|41.56|39.16|0
1621468500000|2021-05-19 23:55:00|41.77|39.37|41.91|39.51|42.12|39.72|41.7|39.3|0
1621468800000|2021-05-20 00:00:00|41.7|39.3|41.91|39.51|42.12|39.72|41.56|39.16|0
1621469100000|2021-05-20 00:05:00|42.05|39.65|43.03|40.63|43.25|40.85|42.05|39.65|0
1621469400000|2021-05-20 00:10:00|42.89|40.49|42.96|40.56|43.1|40.7|42.53|40.13|0
1621469700000|2021-05-20 00:15:00|43.03|40.63|44.03|41.63|44.18|41.78|42.89|40.49|0
1621470000000|2021-05-20 00:20:00|44.11|41.71|43.67|41.27|44.25|41.85|43.67|41.27|0
1621470300000|2021-05-20 00:25:00|43.7|41.3|44.25|41.85|44.32|41.92|43.67|41.27|0
1621470600000|2021-05-20 00:30:00|44.32|41.92|45.05|42.65|45.05|42.65|44.32|41.92|0
1621470900000|2021-05-20 00:35:00|45.12|42.72|45.12|42.72|45.42|43.02|45.05|42.65|0
1621471200000|2021-05-20 00:40:00|45.05|42.65|44.9|42.5|45.12|42.72|44.9|42.5|0
1621471500000|2021-05-20 00:45:00|44.97|42.57|44.16|41.76|45.19|42.79|44.16|41.76|0
1621471800000|2021-05-20 00:50:00|44.24|41.84|44.31|41.91|44.38|41.98|43.87|41.47|0
1621472100000|2021-05-20 00:55:00|44.27|41.87|44.09|41.69|44.31|41.91|43.8|41.4|0
1621472400000|2021-05-20 01:00:00|44.16|41.76|44.08|41.68|44.6|42.2|44.01|41.61|0
1621472700000|2021-05-20 01:05:00|44.16|41.76|43.29|40.89|44.45|42.05|43.07|40.67|0
1621473000000|2021-05-20 01:10:00|43.22|40.82|42.72|40.32|43.39|40.99|42.65|40.25|0
1621473300000|2021-05-20 01:15:00|42.79|40.39|42.01|39.61|42.79|40.39|41.8|39.4|0
1621473600000|2021-05-20 01:20:00|42.08|39.68|42.5|40.1|42.57|40.17|41.8|39.4|0
1621473900000|2021-05-20 01:25:00|42.43|40.03|42.36|39.96|42.5|40.1|42.07|39.67|0
1621474200000|2021-05-20 01:30:00|42.28|39.88|42.49|40.09|42.64|40.24|41.59|39.19|0
1621474500000|2021-05-20 01:35:00|42.56|40.16|43.49|41.09|43.56|41.16|42.49|40.09|0
1621474800000|2021-05-20 01:40:00|43.34|40.94|43.34|40.94|43.56|41.16|43.2|40.8|0
1621475100000|2021-05-20 01:45:00|43.41|41.01|43.99|41.59|44.06|41.66|43.27|40.87|0
1621475400000|2021-05-20 01:50:00|44.06|41.66|44.13|41.73|44.2|41.8|43.7|41.3|0
1621475700000|2021-05-20 01:55:00|44.2|41.8|43.91|41.51|44.57|42.17|43.77|41.37|0
1621476000000|2021-05-20 02:00:00|43.98|41.58|44.23|41.83|44.27|41.87|43.69|41.29|0
1621476300000|2021-05-20 02:05:00|44.27|41.87|43.83|41.43|44.56|42.16|43.76|41.36|0
1621476600000|2021-05-20 02:10:00|43.91|41.51|43.4|41|44.12|41.72|43.4|41|0
1621476900000|2021-05-20 02:15:00|43.47|41.07|43.47|41.07|43.83|41.43|43.33|40.93|0
1621477200000|2021-05-20 02:20:00|43.4|41|43.97|41.57|43.97|41.57|43.32|40.92|0
1621477500000|2021-05-20 02:25:00|43.9|41.5|42.96|40.56|43.97|41.57|42.89|40.49|0
1621477800000|2021-05-20 02:30:00|42.89|40.49|43.17|40.77|43.39|40.99|42.82|40.42|0
1621478100000|2021-05-20 02:35:00|43.25|40.85|43.49|41.09|43.6|41.2|43.03|40.63|0
1621478400000|2021-05-20 02:40:00|43.46|41.06|43.82|41.42|43.89|41.49|43.17|40.77|0
1621478700000|2021-05-20 02:45:00|43.74|41.34|43.96|41.56|44.11|41.71|43.74|41.34|0
1621479000000|2021-05-20 02:50:00|44.03|41.63|43.45|41.05|44.03|41.63|43.45|41.05|0
1621479300000|2021-05-20 02:55:00|43.52|41.12|42.91|40.51|43.92|41.52|42.88|40.48|0
1621479600000|2021-05-20 03:00:00|42.95|40.55|43.02|40.62|43.31|40.91|42.56|40.16|0
1621479900000|2021-05-20 03:05:00|43.09|40.69|43.16|40.76|43.37|40.97|43.02|40.62|0
1621480200000|2021-05-20 03:10:00|43.23|40.83|43.58|41.18|43.66|41.26|43.16|40.76|0
1621480500000|2021-05-20 03:15:00|43.66|41.26|43.65|41.25|43.87|41.47|43.58|41.18|0
1621480800000|2021-05-20 03:20:00|43.69|41.29|44.16|41.76|44.3|41.9|43.58|41.18|0
1621481100000|2021-05-20 03:25:00|44.23|41.83|44.23|41.83|44.3|41.9|43.94|41.54|0
1621481400000|2021-05-20 03:30:00|44.3|41.9|44.59|42.19|44.67|42.27|43.94|41.54|0
1621481700000|2021-05-20 03:35:00|44.52|42.12|44.37|41.97|44.63|42.23|44.23|41.83|0
1621482000000|2021-05-20 03:40:00|44.44|42.04|44.44|42.04|44.59|42.19|44.29|41.89|0
1621482300000|2021-05-20 03:45:00|44.51|42.11|44.07|41.67|44.51|42.11|44.07|41.67|0
1621482600000|2021-05-20 03:50:00|44|41.6|44.14|41.74|44.14|41.74|43.85|41.45|0
1621482900000|2021-05-20 03:55:00|44.07|41.67|44.03|41.63|44.29|41.89|43.92|41.52|0
1621483200000|2021-05-20 04:00:00|44|41.6|43.99|41.59|44.21|41.81|43.92|41.52|0
1621483500000|2021-05-20 04:05:00|43.92|41.52|44.14|41.74|44.21|41.81|43.78|41.38|0
1621483800000|2021-05-20 04:10:00|44.21|41.81|44.46|42.06|44.57|42.17|44.21|41.81|0
1621484100000|2021-05-20 04:15:00|44.5|42.1|44.5|42.1|44.64|42.24|44.35|41.95|0
1621484400000|2021-05-20 04:20:00|44.57|42.17|45.01|42.61|45.01|42.61|44.57|42.17|0
1621484700000|2021-05-20 04:25:00|45.04|42.64|45.15|42.75|45.3|42.9|44.93|42.53|0
1621485000000|2021-05-20 04:30:00|45.23|42.83|45.3|42.9|45.37|42.97|45.15|42.75|0
1621485300000|2021-05-20 04:35:00|45.22|42.82|45.37|42.97|45.37|42.97|45.22|42.82|0
1621485600000|2021-05-20 04:40:00|45.29|42.89|45.22|42.82|45.37|42.97|45.07|42.67|0
1621485900000|2021-05-20 04:45:00|45.14|42.74|45.36|42.96|45.44|43.04|44.92|42.52|0
1621486200000|2021-05-20 04:50:00|45.29|42.89|45.44|43.04|45.44|43.04|45.29|42.89|0
1621486500000|2021-05-20 04:55:00|45.36|42.96|45.43|43.03|45.51|43.11|45.21|42.81|0
1621486800000|2021-05-20 05:00:00|45.36|42.96|45.21|42.81|45.58|43.18|45.06|42.66|0
1621487100000|2021-05-20 05:05:00|45.13|42.73|45.06|42.66|45.13|42.73|44.99|42.59|0
1621487400000|2021-05-20 05:10:00|45.13|42.73|44.54|42.14|45.13|42.73|44.47|42.07|0
1621487700000|2021-05-20 05:15:00|44.61|42.21|44.54|42.14|44.61|42.21|44.39|41.99|0
1621488000000|2021-05-20 05:20:00|44.61|42.21|44.76|42.36|44.83|42.43|44.54|42.14|0
1621488300000|2021-05-20 05:25:00|44.83|42.43|45.61|43.21|45.61|43.21|44.83|42.43|0
1621488600000|2021-05-20 05:30:00|45.54|43.14|45.61|43.21|45.83|43.43|45.53|43.13|0
1621488900000|2021-05-20 05:35:00|45.68|43.28|45.38|42.98|45.68|43.28|45.38|42.98|0
1621489200000|2021-05-20 05:40:00|45.31|42.91|45.45|43.05|45.46|43.06|45.16|42.76|0
1621489500000|2021-05-20 05:45:00|45.38|42.98|45.23|42.83|45.45|43.05|45.01|42.61|0
1621489800000|2021-05-20 05:50:00|45.16|42.76|45.15|42.75|45.16|42.76|45.01|42.61|0
1621490100000|2021-05-20 05:55:00|45.23|42.83|45.15|42.75|45.3|42.9|45.15|42.75|0
1621490400000|2021-05-20 06:00:00|45.08|42.68|44.34|41.94|45.08|42.68|43.98|41.58|0
1621490700000|2021-05-20 06:05:00|44.42|42.02|45|42.6|45.07|42.67|44.34|41.94|0
1621491000000|2021-05-20 06:10:00|45.07|42.67|45.37|42.97|45.37|42.97|45|42.6|0
1621491300000|2021-05-20 06:15:00|45.29|42.89|45.22|42.82|45.37|42.97|45.14|42.74|0
1621491600000|2021-05-20 06:20:00|45.29|42.89|44.41|42.01|45.29|42.89|44.33|41.93|0
1621491900000|2021-05-20 06:25:00|44.33|41.93|44.33|41.93|44.7|42.3|44.26|41.86|0
1621492200000|2021-05-20 06:30:00|44.29|41.89|44.69|42.29|44.77|42.37|44.04|41.64|0
1621492500000|2021-05-20 06:35:00|44.77|42.37|44.76|42.36|44.84|42.44|44.4|42|0
1621492800000|2021-05-20 06:40:00|44.62|42.22|44.54|42.14|44.76|42.36|44.47|42.07|0
1621493100000|2021-05-20 06:45:00|44.47|42.07|44.32|41.92|44.54|42.14|44.18|41.78|0
1621493400000|2021-05-20 06:50:00|44.39|41.99|44.1|41.7|44.61|42.21|44.1|41.7|0
1621493700000|2021-05-20 06:55:00|44.03|41.63|43.96|41.56|44.25|41.85|43.6|41.2|0
1621494000000|2021-05-20 07:00:00|43.81|41.41|44.39|41.99|44.46|42.06|43.81|41.41|0
1621494300000|2021-05-20 07:05:00|44.26|42.26|43.39|41.39|44.48|42.48|43.39|41.39|0
1621494600000|2021-05-20 07:10:00|43.32|41.32|44.04|42.04|44.11|42.11|43.32|41.32|0
1621494900000|2021-05-20 07:15:00|43.96|41.96|43.96|41.96|44.18|42.18|43.6|41.6|0
1621495200000|2021-05-20 07:20:00|44.03|42.03|43.96|41.96|44.32|42.32|43.74|41.74|0
1621495500000|2021-05-20 07:25:00|44.03|42.03|43.92|41.92|44.1|42.1|43.38|41.38|0
1621495800000|2021-05-20 07:30:00|43.88|41.88|44.24|42.24|44.25|42.25|43.81|41.81|0
1621496100000|2021-05-20 07:35:00|44.17|42.17|44.39|42.39|44.68|42.68|44.1|42.1|0
1621496400000|2021-05-20 07:40:00|44.32|42.32|43.88|41.88|44.46|42.46|43.73|41.73|0
1621496700000|2021-05-20 07:45:00|43.91|41.91|43.95|41.95|44.46|42.46|43.91|41.91|0
1621497000000|2021-05-20 07:50:00|44.02|42.02|44.16|42.16|44.31|42.31|43.58|41.58|0
1621497300000|2021-05-20 07:55:00|44.09|42.09|44.01|42.01|44.16|42.16|43.8|41.8|0
1621497600000|2021-05-20 08:00:00|43.87|41.87|43.51|41.51|43.94|41.94|43.43|41.43|0
1621497900000|2021-05-20 08:05:00|43.58|41.58|43.43|41.43|43.72|41.72|43.29|41.29|0
1621498200000|2021-05-20 08:10:00|43.36|41.36|43.43|41.43|43.57|41.57|43.29|41.29|0
1621498500000|2021-05-20 08:15:00|43.5|41.5|43.71|41.71|43.86|41.86|43.43|41.43|0
1621498800000|2021-05-20 08:20:00|43.64|41.64|42.6|40.6|43.64|41.64|42.5|40.5|0
1621499100000|2021-05-20 08:25:00|42.57|40.57|41.79|39.79|42.71|40.71|41.65|39.65|0
1621499400000|2021-05-20 08:30:00|41.86|39.86|41.72|39.72|42.14|40.14|41.65|39.65|0
1621499700000|2021-05-20 08:35:00|41.65|39.65|41.1|39.1|41.86|39.86|40.24|38.24|0
1621500000000|2021-05-20 08:40:00|41.16|39.16|41.02|39.02|41.58|39.58|40.75|38.75|0
1621500300000|2021-05-20 08:45:00|40.99|38.99|40.95|38.95|41.44|39.44|40.75|38.75|0
1621500600000|2021-05-20 08:50:00|40.89|38.89|40.2|38.2|40.89|38.89|39.87|37.87|0
1621500900000|2021-05-20 08:55:00|40.14|38.14|40.47|38.47|40.54|38.54|39.8|37.8|0
1621501200000|2021-05-20 09:00:00|40.54|38.54|40.27|38.27|40.54|38.54|40.07|38.07|0
1621501500000|2021-05-20 09:05:00|40.33|38.33|40.81|38.81|40.88|38.88|40.13|38.13|0
1621501800000|2021-05-20 09:10:00|40.74|38.74|40.94|38.94|41.01|39.01|40.74|38.74|0
1621502100000|2021-05-20 09:15:00|41.01|39.01|40.67|38.67|41.01|39.01|40.46|38.46|0
1621502400000|2021-05-20 09:20:00|40.6|38.6|38.47|36.47|40.73|38.73|38.4|36.4|0
1621502700000|2021-05-20 09:25:00|38.4|36.4|39.12|37.12|39.12|37.12|38.27|36.27|0
1621503000000|2021-05-20 09:30:00|39.05|37.05|38.96|36.96|39.12|37.12|37.06|35.06|0
1621503300000|2021-05-20 09:35:00|39.02|37.02|37.82|35.82|39.22|37.22|37.75|35.75|0
1621503600000|2021-05-20 09:40:00|37.88|35.88|38.34|36.34|38.4|36.4|37.82|35.82|0
1621503900000|2021-05-20 09:45:00|38.14|36.14|39.06|37.06|39.06|37.06|38.14|36.14|0
1621504200000|2021-05-20 09:50:00|39.13|37.13|39.12|37.12|39.19|37.19|38.93|36.93|0
1621504500000|2021-05-20 09:55:00|39.16|37.16|39.15|37.15|39.19|37.19|38.63|36.63|0
1621504800000|2021-05-20 10:00:00|39.12|37.12|39.12|37.12|39.25|37.25|38.39|36.39|0
1621505100000|2021-05-20 10:05:00|39.05|37.05|39.38|37.38|39.52|37.52|39.05|37.05|0
1621505400000|2021-05-20 10:10:00|39.45|37.45|39.11|37.11|39.52|37.52|39.05|37.05|0
1621505700000|2021-05-20 10:15:00|39.05|37.05|39.08|37.08|39.11|37.11|38.72|36.72|0
1621506000000|2021-05-20 10:20:00|39.05|37.05|39.64|37.64|39.64|37.64|38.98|36.98|0
1621506300000|2021-05-20 10:25:00|39.71|37.71|39.91|37.91|39.95|37.95|39.58|37.58|0
1621506600000|2021-05-20 10:30:00|39.98|37.98|40.11|38.11|40.32|38.32|39.78|37.78|0
1621506900000|2021-05-20 10:35:00|40.04|38.04|40.04|38.04|40.04|38.04|39.71|37.71|0
1621507200000|2021-05-20 10:40:00|40.18|38.18|40.45|38.45|40.72|38.72|40.07|38.07|0
1621507500000|2021-05-20 10:45:00|40.41|38.41|40.38|38.38|40.51|38.51|40.24|38.24|0
1621507800000|2021-05-20 10:50:00|40.31|38.31|40.72|38.72|40.72|38.72|40.04|38.04|0
1621508100000|2021-05-20 10:55:00|40.65|38.65|40.92|38.92|40.92|38.92|40.65|38.65|0
1621508400000|2021-05-20 11:00:00|40.85|38.85|41.61|39.61|41.75|39.75|40.71|38.71|0
1621508700000|2021-05-20 11:05:00|41.57|39.57|40.91|38.91|41.57|39.57|40.91|38.91|0
1621509000000|2021-05-20 11:10:00|41.05|39.05|41.05|39.05|41.33|39.33|40.78|38.78|0
1621509300000|2021-05-20 11:15:00|40.98|38.98|42.94|40.94|43.01|41.01|40.98|38.98|0
1621509600000|2021-05-20 11:20:00|42.87|40.87|42.58|40.58|42.87|40.87|42.44|40.44|0
1621509900000|2021-05-20 11:25:00|42.65|40.65|42.1|40.1|45.14|43.14|41.88|39.88|0
1621510200000|2021-05-20 11:30:00|42.03|40.03|42.16|40.16|42.24|40.24|41.81|39.81|0
1621510500000|2021-05-20 11:35:00|42.23|40.23|42.09|40.09|42.59|40.59|42.09|40.09|0
1621510800000|2021-05-20 11:40:00|42.02|40.02|42.37|40.37|42.59|40.59|41.95|39.95|0
1621511100000|2021-05-20 11:45:00|42.41|40.41|42.3|40.3|42.58|40.58|42.16|40.16|0
1621511400000|2021-05-20 11:50:00|42.23|40.23|42.19|40.19|42.3|40.3|41.94|39.94|0
1621511700000|2021-05-20 11:55:00|42.22|40.22|42.29|40.29|42.37|40.37|42.08|40.08|0
1621512000000|2021-05-20 12:00:00|42.15|40.15|42.72|40.72|42.86|40.86|42.15|40.15|0
1621512300000|2021-05-20 12:05:00|42.65|40.65|42.71|40.71|42.72|40.72|42.22|40.22|0
1621512600000|2021-05-20 12:10:00|42.64|40.64|42.29|40.29|42.79|40.79|42.22|40.22|0
1621512900000|2021-05-20 12:15:00|42.36|40.36|42.28|40.28|42.57|40.57|42.21|40.21|0
1621513200000|2021-05-20 12:20:00|42.35|40.35|42.42|40.42|42.5|40.5|42.21|40.21|0
1621513500000|2021-05-20 12:25:00|42.35|40.35|42.78|40.78|42.85|40.85|42.28|40.28|0
1621513800000|2021-05-20 12:30:00|42.67|40.67|43.28|41.28|43.49|41.49|42.38|40.38|0
1621514100000|2021-05-20 12:35:00|43.2|41.2|43.71|41.71|43.71|41.71|42.99|40.99|0
1621514400000|2021-05-20 12:40:00|43.78|41.78|43.85|41.85|44.07|42.07|43.71|41.71|0
1621514700000|2021-05-20 12:45:00|43.92|41.92|43.72|41.72|45.4|43.4|43.65|41.65|0
1621515000000|2021-05-20 12:50:00|43.8|41.8|44.16|42.16|44.24|42.24|43.72|41.72|0
1621515300000|2021-05-20 12:55:00|44.24|42.24|44.45|42.45|44.45|42.45|44.16|42.16|0
1621515600000|2021-05-20 13:00:00|44.53|42.53|44.75|42.75|44.97|42.97|44.38|42.38|0
1621515900000|2021-05-20 13:05:00|44.82|42.82|45.04|43.04|45.2|43.2|44.67|42.67|0
1621516200000|2021-05-20 13:10:00|45.12|43.12|46.02|44.02|46.17|44.17|45.12|43.12|0
1621516500000|2021-05-20 13:15:00|46.1|44.1|46.17|44.17|46.48|44.48|46.02|44.02|0
1621516800000|2021-05-20 13:20:00|46.02|44.02|46.02|44.02|46.4|44.4|46.02|44.02|0
1621517100000|2021-05-20 13:25:00|45.86|43.86|46.01|44.01|46.24|44.24|45.86|43.86|0
1621517400000|2021-05-20 13:30:00|46.17|44.17|47.78|45.78|48.64|46.64|45.86|43.86|0
1621517700000|2021-05-20 13:35:00|47.7|45.7|47.7|45.7|49.04|47.04|47.55|45.55|0
1621518000000|2021-05-20 13:40:00|47.78|45.78|50.11|48.11|51.09|49.09|47.7|45.7|0
1621518300000|2021-05-20 13:45:00|50.03|48.03|51.97|49.97|52.21|50.21|50.03|48.03|0
1621518600000|2021-05-20 13:50:00|52.13|50.13|51.56|49.56|52.21|50.21|51.15|49.15|0
1621518900000|2021-05-20 13:55:00|51.64|49.64|51.64|49.64|52.21|50.21|51.31|49.31|0
1621519200000|2021-05-20 14:00:00|51.72|49.72|53.42|51.42|54.61|52.61|51.31|49.31|0
1621519500000|2021-05-20 14:05:00|53.25|51.25|51.93|49.93|53.75|51.75|51.76|49.76|0
1621519800000|2021-05-20 14:10:00|51.85|49.85|52.17|50.17|52.75|50.75|51.84|49.84|0
1621520100000|2021-05-20 14:15:00|52.34|50.34|53.33|51.33|53.49|51.49|52.34|50.34|0
1621520400000|2021-05-20 14:20:00|53.24|51.24|53.24|51.24|53.74|51.74|52.91|50.91|0
1621520700000|2021-05-20 14:25:00|53.32|51.32|53.66|51.66|53.74|51.74|52.99|50.99|0
1621521000000|2021-05-20 14:30:00|53.82|51.82|53.82|51.82|54.07|52.07|53.57|51.57|0
1621521300000|2021-05-20 14:35:00|53.9|51.9|53.48|51.48|53.9|51.9|52.74|50.74|0
1621521600000|2021-05-20 14:40:00|53.57|51.57|53.9|51.9|53.9|51.9|53.06|51.06|0
1621521900000|2021-05-20 14:45:00|53.81|51.81|54.74|52.74|55.25|53.25|53.81|51.81|0
1621522200000|2021-05-20 14:50:00|54.83|52.83|55.08|53.08|55.42|53.42|54.74|52.74|0
1621522500000|2021-05-20 14:55:00|55.16|53.16|54.74|52.74|55.25|53.25|54.65|52.65|0
1621522800000|2021-05-20 15:00:00|54.82|52.82|55.24|53.24|55.59|53.59|54.82|52.82|0
1621523100000|2021-05-20 15:05:00|55.16|53.16|55.67|53.67|55.67|53.67|55.07|53.07|0
1621523400000|2021-05-20 15:10:00|55.76|53.76|55.5|53.5|55.93|53.93|55.5|53.5|0
1621523700000|2021-05-20 15:15:00|55.58|53.58|56.18|54.18|56.18|54.18|55.5|53.5|0
1621524000000|2021-05-20 15:20:00|56.1|54.1|56.09|54.09|56.27|54.27|55.75|53.75|0
1621524300000|2021-05-20 15:25:00|56.18|54.18|57.93|55.93|57.93|55.93|56.09|54.09|0
1621524600000|2021-05-20 15:30:00|58.01|56.01|59.6|57.6|60.11|58.11|57.06|55.06|0
1621524900000|2021-05-20 15:35:00|59.69|57.69|60.32|58.32|60.32|58.32|59.6|57.6|0
1621525200000|2021-05-20 15:40:00|60.41|58.41|61.41|59.41|61.6|59.6|60.32|58.32|0
1621525500000|2021-05-20 15:45:00|61.32|59.32|62.42|60.42|62.52|60.52|61.32|59.32|0
1621525800000|2021-05-20 15:50:00|62.52|60.52|61.26|59.26|63.3|61.3|61.17|59.17|0
1621526100000|2021-05-20 15:55:00|61.35|59.35|60.53|58.53|61.91|59.91|60.53|58.53|0
1621526400000|2021-05-20 16:00:00|60.62|58.62|58.04|56.04|60.71|58.71|57.86|55.86|0
1621526700000|2021-05-20 16:05:00|58.08|56.08|57.86|55.86|58.13|56.13|57.33|55.33|0
1621527000000|2021-05-20 16:10:00|57.77|55.77|57.32|55.32|58.39|56.39|57.23|55.23|0
1621527300000|2021-05-20 16:15:00|57.5|55.5|57.75|55.75|58.46|56.46|57.45|55.45|0
1621527600000|2021-05-20 16:20:00|57.84|55.84|57.48|55.48|58.28|56.28|56.87|54.87|0
1621527900000|2021-05-20 16:25:00|57.57|55.57|56.87|54.87|58.01|56.01|56.78|54.78|0
1621528200000|2021-05-20 16:30:00|56.95|54.95|57.57|55.57|58.01|56.01|56.95|54.95|0
1621528500000|2021-05-20 16:35:00|57.48|55.48|56.62|54.62|57.48|55.48|54.3|52.3|0
1621528800000|2021-05-20 16:40:00|56.8|54.8|55.97|53.97|57.06|55.06|55.76|53.76|0
1621529100000|2021-05-20 16:45:00|55.93|53.93|57.4|55.4|57.58|55.58|55.93|53.93|0
1621529400000|2021-05-20 16:50:00|57.32|55.32|57.84|55.84|58.02|56.02|57.31|55.31|0
1621529700000|2021-05-20 16:55:00|57.66|55.66|58.28|56.28|58.54|56.54|57.49|55.49|0
1621530000000|2021-05-20 17:00:00|58.23|56.23|58.36|56.36|58.63|56.63|57.66|55.66|0
1621530300000|2021-05-20 17:05:00|58.27|56.27|59.47|57.47|59.52|57.52|58.27|56.27|0
1621530600000|2021-05-20 17:10:00|59.52|57.52|59.08|57.08|59.7|57.7|58.91|56.91|0
1621530900000|2021-05-20 17:15:00|59.26|57.26|59.53|57.53|59.8|57.8|59.08|57.08|0
1621531200000|2021-05-20 17:20:00|59.62|57.62|59.71|57.71|59.98|57.98|59.53|57.53|0
1621531500000|2021-05-20 17:25:00|59.62|57.62|59.71|57.71|59.98|57.98|59.26|57.26|0
1621531800000|2021-05-20 17:30:00|59.61|57.61|59.79|57.79|60.02|58.02|59.43|57.43|0
1621532100000|2021-05-20 17:35:00|59.88|57.88|59.88|57.88|60.06|58.06|59.61|57.61|0
1621532400000|2021-05-20 17:40:00|59.79|57.79|60.01|58.01|60.15|58.15|59.79|57.79|0
1621532700000|2021-05-20 17:45:00|60.06|58.06|59.97|57.97|60.06|58.06|59.47|57.47|0
1621533000000|2021-05-20 17:50:00|59.87|57.87|57.77|55.77|60.06|58.06|56.76|54.76|0
1621533300000|2021-05-20 17:55:00|57.73|55.73|58.7|56.7|58.7|56.7|57.11|55.11|0
1621533600000|2021-05-20 18:00:00|58.88|56.88|58.79|56.79|59.6|57.6|58.61|56.61|0
1621533900000|2021-05-20 18:05:00|58.97|56.97|59.32|57.32|59.59|57.59|58.79|56.79|0
1621534200000|2021-05-20 18:10:00|59.59|57.59|59.32|57.32|59.68|57.68|58.87|56.87|0
1621534500000|2021-05-20 18:15:00|59.41|57.41|57.57|55.57|59.86|57.86|57.04|55.04|0
1621534800000|2021-05-20 18:20:00|57.66|55.66|57.48|55.48|57.75|55.75|57.04|55.04|0
1621535100000|2021-05-20 18:25:00|57.43|55.43|58.28|56.28|58.28|56.28|56.94|54.94|0
1621535400000|2021-05-20 18:30:00|58.55|56.55|58.14|56.14|59.66|57.66|57.54|55.54|0
1621535700000|2021-05-20 18:35:00|58.05|56.05|58.68|56.68|58.95|56.95|58.05|56.05|0
1621536000000|2021-05-20 18:40:00|58.77|56.77|58.99|56.99|59.31|57.31|58.59|56.59|0
1621536300000|2021-05-20 18:45:00|59.04|57.04|59.03|57.03|59.22|57.22|58.4|56.4|0
1621536600000|2021-05-20 18:50:00|58.94|56.94|59.85|57.85|59.85|57.85|58.67|56.67|0
1621536900000|2021-05-20 18:55:00|59.48|57.48|58.85|56.85|59.85|57.85|58.49|56.49|0
1621537200000|2021-05-20 19:00:00|59.12|57.12|58.93|56.93|59.48|57.48|57.95|55.95|0
1621537500000|2021-05-20 19:05:00|59.02|57.02|58.84|56.84|59.02|57.02|58.12|56.12|0
1621537800000|2021-05-20 19:10:00|58.93|56.93|59.65|57.65|60.11|58.11|58.75|56.75|0
1621538100000|2021-05-20 19:15:00|59.75|57.75|60.38|58.38|60.66|58.66|59.65|57.65|0
1621538400000|2021-05-20 19:20:00|60.48|58.48|61.77|59.77|61.96|59.96|60.2|58.2|0
1621538700000|2021-05-20 19:25:00|61.96|59.96|62.71|60.71|62.8|60.8|61.77|59.77|0
1621539000000|2021-05-20 19:30:00|62.61|60.61|60.84|58.84|62.71|60.71|60.74|58.74|0
1621539300000|2021-05-20 19:35:00|60.74|58.74|60.01|58.01|61.39|59.39|60.01|58.01|0
1621539600000|2021-05-20 19:40:00|60.1|58.1|59.5|57.5|60.47|58.47|58.82|56.82|0
1621539900000|2021-05-20 19:45:00|59.55|57.55|58.64|56.64|60.55|58.55|58.64|56.64|0
1621540200000|2021-05-20 19:50:00|57.92|55.92|59.72|57.72|59.91|57.91|57.38|55.38|0
1621540500000|2021-05-20 19:55:00|59.36|57.36|57.56|55.56|59.36|57.36|56.58|54.58|0
1621540800000|2021-05-20 20:00:00|57.82|55.82|56.85|54.85|57.82|55.82|56.14|54.14|0
1621541100000|2021-05-20 20:05:00|57.02|55.02|57.46|55.46|57.73|55.73|56.85|54.85|0
1621541400000|2021-05-20 20:10:00|57.29|55.29|56.97|54.97|58.36|56.36|56.84|54.84|0
1621541700000|2021-05-20 20:15:00|57.15|54.75|57.13|54.73|57.38|54.98|56.91|54.51|0
1621542000000|2021-05-20 20:20:00|57.08|54.68|57.22|54.82|57.29|54.89|57.08|54.68|0
1621542300000|2021-05-20 20:25:00|57.21|54.81|57.18|54.78|57.28|54.88|57.15|54.75|0
1621542600000|2021-05-20 20:30:00|56.99|54.59|57.16|54.76|57.34|54.94|56.81|54.41|0
1621542900000|2021-05-20 20:35:00|57.25|54.85|57.6|55.2|57.96|55.56|57.16|54.76|0
1621543200000|2021-05-20 20:40:00|57.69|55.29|57.78|55.38|58.05|55.65|57.6|55.2|0
1621543500000|2021-05-20 20:45:00|57.69|55.29|57.42|55.02|57.86|55.46|57.24|54.84|0
1621543800000|2021-05-20 20:50:00|57.24|54.84|57.5|55.1|57.5|55.1|56.97|54.57|0
1621544100000|2021-05-20 20:55:00|57.41|55.01|56.79|54.39|57.41|55.01|56.79|54.39|0
1621544400000|2021-05-20 21:00:00|56.88|54.48|56.9|54.5|56.9|54.5|56.73|54.33|0
1621544700000|2021-05-20 21:05:00|56.88|54.48|56.78|54.38|56.96|54.56|56.76|54.36|0
1621545000000|2021-05-20 21:10:00|56.85|54.45|56.72|54.32|56.85|54.45|56.63|54.23|0
1621545300000|2021-05-20 21:15:00|56.77|54.37|56.88|54.48|56.95|54.55|56.76|54.36|0
1621545600000|2021-05-20 21:20:00|56.82|54.42|56.83|54.43|56.83|54.43|56.82|54.42|0
1621545900000|2021-05-20 21:25:00|56.81|54.41|56.81|54.41|56.87|54.47|56.81|54.41|0
1621546200000|2021-05-20 21:30:00|56.83|54.43|56.76|54.36|56.83|54.43|56.76|54.36|0
1621546500000|2021-05-20 21:35:00|56.78|54.38|56.78|54.38|56.78|54.38|56.71|54.31|0
1621546800000|2021-05-20 21:40:00|56.8|54.4|56.78|54.38|56.8|54.4|56.78|54.38|0
1621547100000|2021-05-20 21:45:00|56.79|54.39|56.76|54.36|56.79|54.39|56.76|54.36|0
1621547400000|2021-05-20 21:50:00|56.78|54.38|56.67|54.27|56.78|54.38|56.67|54.27|0
1621547700000|2021-05-20 21:55:00|56.65|54.25|56.73|54.33|56.79|54.39|56.59|54.19|0
1621548000000|2021-05-20 22:00:00|56.85|54.45|56.98|54.58|57.6|55.2|56.76|54.36|0
1621548300000|2021-05-20 22:05:00|57.07|54.67|56.8|54.4|57.16|54.76|56.54|54.14|0
1621548600000|2021-05-20 22:10:00|56.76|54.36|57.33|54.93|57.33|54.93|56.76|54.36|0
1621548900000|2021-05-20 22:15:00|57.42|55.02|57.24|54.84|57.42|55.02|57.24|54.84|0
1621549200000|2021-05-20 22:20:00|57.15|54.75|57.41|55.01|57.41|55.01|56.97|54.57|0
1621549500000|2021-05-20 22:25:00|57.45|55.05|57.76|55.36|57.94|55.54|57.41|55.01|0
1621549800000|2021-05-20 22:30:00|57.81|55.41|58.21|55.81|58.21|55.81|57.81|55.41|0
1621550100000|2021-05-20 22:35:00|58.3|55.9|58.38|55.98|58.48|56.08|58.12|55.72|0
1621550400000|2021-05-20 22:40:00|58.47|56.07|57.93|55.53|58.47|56.07|57.76|55.36|0
1621550700000|2021-05-20 22:45:00|58.02|55.62|57.84|55.44|58.02|55.62|57.84|55.44|0
1621551000000|2021-05-20 22:50:00|57.93|55.53|58.29|55.89|58.29|55.89|57.93|55.53|0
1621551300000|2021-05-20 22:55:00|58.2|55.8|58.01|55.61|58.2|55.8|58.01|55.61|0
1621551600000|2021-05-20 23:00:00|58.06|55.66|57.83|55.43|58.19|55.79|57.74|55.34|0
1621551900000|2021-05-20 23:05:00|57.74|55.34|58.01|55.61|58.01|55.61|57.74|55.34|0
1621552200000|2021-05-20 23:10:00|58.1|55.7|58.1|55.7|58.19|55.79|58.01|55.61|0
1621552500000|2021-05-20 23:15:00|58.01|55.61|57.91|55.51|58.18|55.78|57.83|55.43|0
1621552800000|2021-05-20 23:20:00|58|55.6|58.45|56.05|58.54|56.14|57.91|55.51|0
1621553100000|2021-05-20 23:25:00|58.4|56|58.45|56.05|58.49|56.09|58.09|55.69|0
1621553400000|2021-05-20 23:30:00|58.49|56.09|58.98|56.58|59.07|56.67|58.49|56.09|0
1621553700000|2021-05-20 23:35:00|59.07|56.67|59.16|56.76|59.34|56.94|58.89|56.49|0
1621554000000|2021-05-20 23:40:00|59.25|56.85|59.29|56.89|59.34|56.94|58.98|56.58|0
1621554300000|2021-05-20 23:45:00|59.34|56.94|59.79|57.39|60.16|57.76|59.07|56.67|0
1621554600000|2021-05-20 23:50:00|59.88|57.48|59.43|57.03|59.88|57.48|59.34|56.94|0
1621554900000|2021-05-20 23:55:00|59.52|57.12|59.88|57.48|59.97|57.57|59.47|57.07|0
1621555200000|2021-05-21 00:00:00|59.79|57.39|59.51|57.11|60.24|57.84|59.06|56.66|0
1621555500000|2021-05-21 00:05:00|59.78|57.38|60.79|58.39|60.79|58.39|59.65|57.25|0
1621555800000|2021-05-21 00:10:00|60.88|58.48|61.07|58.67|61.25|58.85|60.79|58.39|0
1621556100000|2021-05-21 00:15:00|61.11|58.71|60.42|58.02|61.16|58.76|60.14|57.74|0
1621556400000|2021-05-21 00:20:00|60.32|57.92|60.51|58.11|60.6|58.2|59.96|57.56|0
1621556700000|2021-05-21 00:25:00|60.32|57.92|61.06|58.66|61.06|58.66|60.32|57.92|0
1621557000000|2021-05-21 00:30:00|60.96|58.56|60.96|58.56|61.15|58.75|60.59|58.19|0
1621557300000|2021-05-21 00:35:00|60.87|58.47|61.24|58.84|61.61|59.21|60.87|58.47|0
1621557600000|2021-05-21 00:40:00|61.33|58.93|61.42|59.02|61.7|59.3|61.14|58.74|0
1621557900000|2021-05-21 00:45:00|61.51|59.11|61.51|59.11|61.79|59.39|61.42|59.02|0
1621558200000|2021-05-21 00:50:00|61.42|59.02|61.51|59.11|61.51|59.11|61.32|58.92|0
1621558500000|2021-05-21 00:55:00|61.41|59.01|61.04|58.64|61.69|59.29|61.04|58.64|0
1621558800000|2021-05-21 01:00:00|61.08|58.68|60.85|58.45|61.32|58.92|60.76|58.36|0
1621559100000|2021-05-21 01:05:00|60.94|58.54|61.03|58.63|61.22|58.82|60.94|58.54|0
1621559400000|2021-05-21 01:10:00|60.94|58.54|61.68|59.28|61.78|59.38|60.94|58.54|0
1621559700000|2021-05-21 01:15:00|61.59|59.19|61.59|59.19|61.77|59.37|61.4|59|0
1621560000000|2021-05-21 01:20:00|61.49|59.09|60.38|57.98|61.49|59.09|60.33|57.93|0
1621560300000|2021-05-21 01:25:00|60.42|58.02|60.65|58.25|60.84|58.44|60.38|57.98|0
1621560600000|2021-05-21 01:30:00|60.75|58.35|61.02|58.62|61.39|58.99|60.56|58.16|0
1621560900000|2021-05-21 01:35:00|61.11|58.71|61.02|58.62|61.21|58.81|60.56|58.16|0
1621561200000|2021-05-21 01:40:00|60.92|58.52|60.46|58.06|60.92|58.52|60.37|57.97|0
1621561500000|2021-05-21 01:45:00|60.37|57.97|60.83|58.43|61.34|58.94|60.37|57.97|0
1621561800000|2021-05-21 01:50:00|60.87|58.47|60.68|58.28|60.87|58.47|60.37|57.97|0
1621562100000|2021-05-21 01:55:00|60.64|58.24|59.63|57.23|60.64|58.24|59.54|57.14|0
1621562400000|2021-05-21 02:00:00|59.54|57.14|58.9|56.5|59.81|57.41|58.72|56.32|0
1621562700000|2021-05-21 02:05:00|58.94|56.54|58.99|56.59|59.17|56.77|58.63|56.23|0
1621563000000|2021-05-21 02:10:00|58.85|56.45|58.53|56.13|59.26|56.86|58.44|56.04|0
1621563300000|2021-05-21 02:15:00|58.44|56.04|58.08|55.68|58.53|56.13|57.99|55.59|0
1621563600000|2021-05-21 02:20:00|57.99|55.59|58.71|56.31|58.71|56.31|57.9|55.5|0
1621563900000|2021-05-21 02:25:00|58.62|56.22|58.62|56.22|58.89|56.49|58.62|56.22|0
1621564200000|2021-05-21 02:30:00|58.53|56.13|58.48|56.08|58.88|56.48|58.25|55.85|0
1621564500000|2021-05-21 02:35:00|58.52|56.12|58.61|56.21|58.84|56.44|58.52|56.12|0
1621564800000|2021-05-21 02:40:00|58.52|56.12|58.7|56.3|58.79|56.39|58.25|55.85|0
1621565100000|2021-05-21 02:45:00|58.61|56.21|59.06|56.66|59.06|56.66|58.61|56.21|0
1621565400000|2021-05-21 02:50:00|58.97|56.57|59.42|57.02|59.42|57.02|58.87|56.47|0
1621565700000|2021-05-21 02:55:00|59.37|56.97|59.41|57.01|59.51|57.11|59.23|56.83|0
1621566000000|2021-05-21 03:00:00|59.46|57.06|59.77|57.37|60.14|57.74|59.46|57.06|0
1621566300000|2021-05-21 03:05:00|59.87|57.47|59.32|56.92|59.96|57.56|59.32|56.92|0
1621566600000|2021-05-21 03:10:00|59.18|56.78|58.68|56.28|59.59|57.19|58.68|56.28|0
1621566900000|2021-05-21 03:15:00|58.59|56.19|59.58|57.18|59.58|57.18|58.59|56.19|0
1621567200000|2021-05-21 03:20:00|59.49|57.09|59.22|56.82|59.67|57.27|59.04|56.64|0
1621567500000|2021-05-21 03:25:00|59.17|56.77|59.31|56.91|59.31|56.91|59.04|56.64|0
1621567800000|2021-05-21 03:30:00|59.21|56.81|59.12|56.72|59.85|57.45|59.12|56.72|0
1621568100000|2021-05-21 03:35:00|59.03|56.63|59.21|56.81|59.3|56.9|58.76|56.36|0
1621568400000|2021-05-21 03:40:00|59.3|56.9|59.39|56.99|59.66|57.26|59.21|56.81|0
1621568700000|2021-05-21 03:45:00|59.3|56.9|58.93|56.53|59.3|56.9|58.93|56.53|0
1621569000000|2021-05-21 03:50:00|58.84|56.44|58.48|56.08|58.93|56.53|58.3|55.9|0
1621569300000|2021-05-21 03:55:00|58.52|56.12|58.75|56.35|58.93|56.53|58.3|55.9|0
1621569600000|2021-05-21 04:00:00|58.66|56.26|58.56|56.16|58.93|56.53|58.29|55.89|0
1621569900000|2021-05-21 04:05:00|58.47|56.07|58.65|56.25|58.65|56.25|58.38|55.98|0
1621570200000|2021-05-21 04:10:00|58.56|56.16|59.23|56.83|59.28|56.88|58.56|56.16|0
1621570500000|2021-05-21 04:15:00|59.28|56.88|59.19|56.79|59.28|56.88|59.1|56.7|0
1621570800000|2021-05-21 04:20:00|59.1|56.7|59.91|57.51|59.91|57.51|59.1|56.7|0
1621571100000|2021-05-21 04:25:00|60|57.6|60.28|57.88|60.46|58.06|60|57.6|0
1621571400000|2021-05-21 04:30:00|60.37|57.97|60.55|58.15|60.83|58.43|60.28|57.88|0
1621571700000|2021-05-21 04:35:00|60.5|58.1|60.31|57.91|60.55|58.15|60.18|57.78|0
1621572000000|2021-05-21 04:40:00|60.27|57.87|60.27|57.87|60.55|58.15|60.18|57.78|0
1621572300000|2021-05-21 04:45:00|60.08|57.68|60.49|58.09|60.54|58.14|60.08|57.68|0
1621572600000|2021-05-21 04:50:00|60.54|58.14|60.17|57.77|60.73|58.33|59.99|57.59|0
1621572900000|2021-05-21 04:55:00|60.26|57.86|60.26|57.86|60.54|58.14|60.26|57.86|0
1621573200000|2021-05-21 05:00:00|60.35|57.95|60.81|58.41|60.81|58.41|60.35|57.95|0
1621573500000|2021-05-21 05:05:00|60.62|58.22|61.22|58.82|61.31|58.91|60.53|58.13|0
1621573800000|2021-05-21 05:10:00|61.18|58.78|61.17|58.77|61.18|58.78|60.81|58.41|0
1621574100000|2021-05-21 05:15:00|61.22|58.82|61.17|58.77|61.27|58.87|61.08|58.68|0
1621574400000|2021-05-21 05:20:00|61.26|58.86|61.08|58.68|61.45|59.05|60.89|58.49|0
1621574700000|2021-05-21 05:25:00|61.17|58.77|60.8|58.4|61.35|58.95|60.7|58.3|0
1621575000000|2021-05-21 05:30:00|60.75|58.35|61.16|58.76|61.44|59.04|60.7|58.3|0
1621575300000|2021-05-21 05:35:00|61.26|58.86|60.1|57.7|61.26|58.86|60.05|57.65|0
1621575600000|2021-05-21 05:40:00|60.05|57.65|59.41|57.01|60.37|57.97|59.41|57.01|0
1621575900000|2021-05-21 05:45:00|59.5|57.1|59.68|57.28|59.77|57.37|59.41|57.01|0
1621576200000|2021-05-21 05:50:00|59.73|57.33|59.13|56.73|59.77|57.37|59.04|56.64|0
1621576500000|2021-05-21 05:55:00|59.04|56.64|60.33|57.93|60.38|57.98|59.04|56.64|0
1621576800000|2021-05-21 06:00:00|60.29|57.89|61.25|58.85|61.58|59.18|60.29|57.89|0
1621577100000|2021-05-21 06:05:00|61.3|58.9|61.21|58.81|61.86|59.46|61.02|58.62|0
1621577400000|2021-05-21 06:10:00|61.11|58.71|61.15|58.75|61.39|58.99|60.83|58.43|0
1621577700000|2021-05-21 06:15:00|61.2|58.8|61.11|58.71|61.76|59.36|61.02|58.62|0
1621578000000|2021-05-21 06:20:00|61.2|58.8|61.2|58.8|61.43|59.03|60.92|58.52|0
1621578300000|2021-05-21 06:25:00|61.15|58.75|61.01|58.61|61.19|58.79|60.87|58.47|0
1621578600000|2021-05-21 06:30:00|61.1|58.7|61.19|58.79|61.56|59.16|61.1|58.7|0
1621578900000|2021-05-21 06:35:00|61.28|58.88|61.47|59.07|61.47|59.07|61.1|58.7|0
1621579200000|2021-05-21 06:40:00|61.42|59.02|61.09|58.69|61.47|59.07|61|58.6|0
1621579500000|2021-05-21 06:45:00|61.19|58.79|61.46|59.06|61.46|59.06|60.91|58.51|0
1621579800000|2021-05-21 06:50:00|61.65|59.25|61.36|58.96|61.74|59.34|61.27|58.87|0
1621580100000|2021-05-21 06:55:00|61.46|59.06|60.99|58.59|61.64|59.24|60.99|58.59|0
1621580400000|2021-05-21 07:00:00|61.18|58.78|60.99|58.59|61.83|59.43|60.9|58.5|0
1621580700000|2021-05-21 07:05:00|60.79|58.79|60.69|58.69|61.16|59.16|59.87|57.87|0
1621581000000|2021-05-21 07:10:00|60.6|58.6|60.97|58.97|61.15|59.15|60.51|58.51|0
1621581300000|2021-05-21 07:15:00|61.34|59.34|62.31|60.31|62.84|60.84|61.34|59.34|0
1621581600000|2021-05-21 07:20:00|62.36|60.36|61.55|59.55|62.55|60.55|61.37|59.37|0
1621581900000|2021-05-21 07:25:00|61.5|59.5|61.55|59.55|61.88|59.88|61.37|59.37|0
1621582200000|2021-05-21 07:30:00|61.08|59.08|60.43|58.43|61.74|59.74|60.07|58.07|0
1621582500000|2021-05-21 07:35:00|60.34|58.34|60.89|58.89|60.99|58.99|60.02|58.02|0
1621582800000|2021-05-21 07:40:00|60.8|58.8|60.61|58.61|61.26|59.26|60.15|58.15|0
1621583100000|2021-05-21 07:45:00|60.7|58.7|59.92|57.92|60.8|58.8|59.78|57.78|0
1621583400000|2021-05-21 07:50:00|59.87|57.87|59.69|57.69|60.1|58.1|59.5|57.5|0
1621583700000|2021-05-21 07:55:00|59.59|57.59|59.59|57.59|59.87|57.87|59.41|57.41|0
1621584000000|2021-05-21 08:00:00|59.5|57.5|59.68|57.68|60.23|58.23|59.41|57.41|0
1621584300000|2021-05-21 08:05:00|59.59|57.59|58.77|56.77|59.59|57.59|58.41|56.41|0
1621584600000|2021-05-21 08:10:00|58.68|56.68|58.67|56.67|58.77|56.77|58.31|56.31|0
1621584900000|2021-05-21 08:15:00|58.58|56.58|58.58|56.58|58.9|56.9|57.86|55.86|0
1621585200000|2021-05-21 08:20:00|58.49|56.49|58.13|56.13|58.58|56.58|57.5|55.5|0
1621585500000|2021-05-21 08:25:00|58.04|56.04|58.21|56.21|58.58|56.58|58.04|56.04|0
1621585800000|2021-05-21 08:30:00|58.3|56.3|58.21|56.21|58.76|56.76|58.12|56.12|0
1621586100000|2021-05-21 08:35:00|58.26|56.26|57.94|55.94|58.39|56.39|57.85|55.85|0
1621586400000|2021-05-21 08:40:00|58.03|56.03|58.57|56.57|58.84|56.84|58.03|56.03|0
1621586700000|2021-05-21 08:45:00|58.66|56.66|58.84|56.84|59.11|57.11|58.56|56.56|0
1621587000000|2021-05-21 08:50:00|58.97|56.97|58.74|56.74|59.02|57.02|58.65|56.65|0
1621587300000|2021-05-21 08:55:00|58.79|56.79|59.47|57.47|59.47|57.47|58.65|56.65|0
1621587600000|2021-05-21 09:00:00|59.38|57.38|60.2|58.2|60.38|58.38|59.38|57.38|0
1621587900000|2021-05-21 09:05:00|60.11|58.11|60.1|58.1|60.52|58.52|60.1|58.1|0
1621588200000|2021-05-21 09:10:00|60.2|58.2|60.65|58.65|60.84|58.84|60.1|58.1|0
1621588500000|2021-05-21 09:15:00|60.56|58.56|60.28|58.28|60.93|58.93|60.1|58.1|0
1621588800000|2021-05-21 09:20:00|60.19|58.19|60.28|58.28|60.56|58.56|60.05|58.05|0
1621589100000|2021-05-21 09:25:00|60.32|58.32|60.37|58.37|60.37|58.37|59.82|57.82|0
1621589400000|2021-05-21 09:30:00|60.28|58.28|59.72|57.72|60.28|58.28|59.63|57.63|0
1621589700000|2021-05-21 09:35:00|59.81|57.81|60.45|58.45|60.64|58.64|59.72|57.72|0
1621590000000|2021-05-21 09:40:00|60.55|58.55|60.54|58.54|60.82|58.82|60.27|58.27|0
1621590300000|2021-05-21 09:45:00|60.5|58.5|60.63|58.63|60.64|58.64|60.17|58.17|0
1621590600000|2021-05-21 09:50:00|60.54|58.54|60.82|58.82|61.75|59.75|60.45|58.45|0
1621590900000|2021-05-21 09:55:00|60.91|58.91|60.54|58.54|61|59|60.54|58.54|0
1621591200000|2021-05-21 10:00:00|60.63|58.63|60.44|58.44|60.72|58.72|59.93|57.93|0
1621591500000|2021-05-21 10:05:00|60.35|58.35|60.25|58.25|61|59|60.25|58.25|0
1621591800000|2021-05-21 10:10:00|60.35|58.35|60.71|58.71|60.81|58.81|60.25|58.25|0
1621592100000|2021-05-21 10:15:00|60.62|58.62|61.27|59.27|61.27|59.27|60.53|58.53|0
1621592400000|2021-05-21 10:20:00|61.36|59.36|61.83|59.83|61.83|59.83|61.36|59.36|0
1621592700000|2021-05-21 10:25:00|61.73|59.73|61.82|59.82|62.39|60.39|61.73|59.73|0
1621593000000|2021-05-21 10:30:00|61.73|59.73|61.54|59.54|61.92|59.92|61.35|59.35|0
1621593300000|2021-05-21 10:35:00|61.45|59.45|60.98|58.98|61.54|59.54|60.98|58.98|0
1621593600000|2021-05-21 10:40:00|61.02|59.02|60.7|58.7|61.07|59.07|60.7|58.7|0
1621593900000|2021-05-21 10:45:00|60.74|58.74|60.97|58.97|60.97|58.97|60.6|58.6|0
1621594200000|2021-05-21 10:50:00|60.88|58.88|60.88|58.88|60.97|58.97|60.6|58.6|0
1621594500000|2021-05-21 10:55:00|60.78|58.78|60.23|58.23|60.97|58.97|60.13|58.13|0
1621594800000|2021-05-21 11:00:00|60.41|58.41|61.24|59.24|61.24|59.24|60.41|58.41|0
1621595100000|2021-05-21 11:05:00|61.15|59.15|61.71|59.71|61.71|59.71|61.15|59.15|0
1621595400000|2021-05-21 11:10:00|61.8|59.8|62.17|60.17|62.27|60.27|61.43|59.43|0
1621595700000|2021-05-21 11:15:00|62.08|60.08|61.89|59.89|62.27|60.27|61.8|59.8|0
1621596000000|2021-05-21 11:20:00|61.84|59.84|61.7|59.7|61.89|59.89|61.33|59.33|0
1621596300000|2021-05-21 11:25:00|61.79|59.79|62.64|60.64|62.64|60.64|61.79|59.79|0
1621596600000|2021-05-21 11:30:00|62.54|60.54|62.73|60.73|63.11|61.11|62.54|60.54|0
1621596900000|2021-05-21 11:35:00|62.82|60.82|63.49|61.49|63.49|61.49|62.82|60.82|0
1621597200000|2021-05-21 11:40:00|63.39|61.39|63.39|61.39|63.49|61.49|63.11|61.11|0
1621597500000|2021-05-21 11:45:00|63.49|61.49|63.1|61.1|63.77|61.77|63.1|61.1|0
1621597800000|2021-05-21 11:50:00|63.2|61.2|63.53|61.53|63.58|61.58|63.1|61.1|0
1621598100000|2021-05-21 11:55:00|63.48|61.48|63.29|61.29|63.57|61.57|63.29|61.29|0
1621598400000|2021-05-21 12:00:00|63.38|61.38|63.19|61.19|63.48|61.48|63.09|61.09|0
1621598700000|2021-05-21 12:05:00|63.09|61.09|62.71|60.71|63.19|61.19|62.71|60.71|0
1621599000000|2021-05-21 12:10:00|62.8|60.8|62.66|60.66|62.99|60.99|62.61|60.61|0
1621599300000|2021-05-21 12:15:00|62.61|60.61|63.08|61.08|63.08|61.08|62.52|60.52|0
1621599600000|2021-05-21 12:20:00|63.18|61.18|62.7|60.7|63.37|61.37|62.51|60.51|0
1621599900000|2021-05-21 12:25:00|62.61|60.61|62.7|60.7|63.18|61.18|62.56|60.56|0
1621600200000|2021-05-21 12:30:00|62.6|60.6|62.22|60.22|62.84|60.84|62.13|60.13|0
1621600500000|2021-05-21 12:35:00|62.32|60.32|62.5|60.5|62.79|60.79|62.32|60.32|0
1621600800000|2021-05-21 12:40:00|62.41|60.41|62.31|60.31|62.69|60.69|62.03|60.03|0
1621601100000|2021-05-21 12:45:00|62.41|60.41|62.21|60.21|62.78|60.78|62.12|60.12|0
1621601400000|2021-05-21 12:50:00|62.31|60.31|61.65|59.65|62.5|60.5|61.65|59.65|0
1621601700000|2021-05-21 12:55:00|61.74|59.74|62.02|60.02|62.02|60.02|61.74|59.74|0
1621602000000|2021-05-21 13:00:00|61.97|59.97|62.21|60.21|62.39|60.39|61.64|59.64|0
1621602300000|2021-05-21 13:05:00|62.3|60.3|62.01|60.01|62.39|60.39|61.83|59.83|0
1621602600000|2021-05-21 13:10:00|62.11|60.11|62.48|60.48|62.48|60.48|62.01|60.01|0
1621602900000|2021-05-21 13:15:00|62.39|60.39|62.39|60.39|62.96|60.96|62.29|60.29|0
1621603200000|2021-05-21 13:20:00|62.29|60.29|63.52|61.52|63.52|61.52|62.29|60.29|0
1621603500000|2021-05-21 13:25:00|63.81|61.81|63.23|61.23|64.1|62.1|62.95|60.95|0
1621603800000|2021-05-21 13:30:00|63.14|61.14|65.35|63.35|65.55|63.55|63.14|61.14|0
1621604100000|2021-05-21 13:35:00|65.45|63.45|65.72|63.72|68.93|66.93|64.96|62.96|0
1621604400000|2021-05-21 13:40:00|65.62|63.62|65.52|63.52|66.3|64.3|65.32|63.32|0
1621604700000|2021-05-21 13:45:00|65.71|63.71|65.52|63.52|65.81|63.81|64.35|62.35|0
1621605000000|2021-05-21 13:50:00|65.42|63.42|66.49|64.49|66.99|64.99|64.06|62.06|0
1621605300000|2021-05-21 13:55:00|66.4|64.4|68.08|66.08|68.08|66.08|66.2|64.2|0
1621605600000|2021-05-21 14:00:00|68.18|66.18|65.76|63.76|68.18|66.18|65.27|63.27|0
1621605900000|2021-05-21 14:05:00|66.06|64.06|64.25|62.25|66.06|64.06|63.38|61.38|0
1621606200000|2021-05-21 14:10:00|64.15|62.15|62.99|60.99|64.94|62.94|62.99|60.99|0
1621606500000|2021-05-21 14:15:00|62.89|60.89|62.22|60.22|63.38|61.38|62.03|60.03|0
1621606800000|2021-05-21 14:20:00|62.03|60.03|61.84|59.84|62.51|60.51|61.37|59.37|0
1621607100000|2021-05-21 14:25:00|61.93|59.93|61.17|59.17|62.41|60.41|61.17|59.17|0
1621607400000|2021-05-21 14:30:00|61.08|59.08|62.69|60.69|63.17|61.17|60.8|58.8|0
1621607700000|2021-05-21 14:35:00|62.79|60.79|60.89|58.89|63.27|61.27|60.14|58.14|0
1621608000000|2021-05-21 14:40:00|60.79|58.79|60.31|58.51|61.02|59.22|60.04|58.04|0
1621608300000|2021-05-21 14:45:00|60.03|58.23|60.4|58.6|60.41|58.61|59.47|57.67|0
1621608600000|2021-05-21 14:50:00|60.45|58.65|60.31|58.51|61.16|59.36|60.12|58.32|0
1621608900000|2021-05-21 14:55:00|60.59|58.79|62.1|60.3|62.19|60.39|60.59|58.79|0
1621609200000|2021-05-21 15:00:00|62.19|60.39|61.34|59.54|62.58|60.78|61.15|59.35|0
1621609500000|2021-05-21 15:05:00|61.24|59.44|62.28|60.48|62.76|60.96|61.24|59.44|0
1621609800000|2021-05-21 15:10:00|62.19|60.39|62.09|60.29|62.86|61.06|61.71|59.91|0
1621610100000|2021-05-21 15:15:00|62|60.2|62.28|60.48|62.38|60.58|61.8|60|0
1621610400000|2021-05-21 15:20:00|62.37|60.57|61.99|60.19|62.66|60.86|61.99|60.19|0
1621610700000|2021-05-21 15:25:00|61.89|60.09|58.13|56.33|61.89|60.09|58.13|56.33|0
1621611000000|2021-05-21 15:30:00|58.31|56.51|59.65|57.85|60.03|58.23|58.13|56.33|0
1621611300000|2021-05-21 15:35:00|59.7|57.9|59.14|57.34|59.79|57.99|58.59|56.79|0
1621611600000|2021-05-21 15:40:00|59.05|57.25|59.23|57.43|59.98|58.18|58.86|57.06|0
1621611900000|2021-05-21 15:45:00|59.42|57.62|58.67|56.87|59.79|57.99|58.58|56.78|0
1621612200000|2021-05-21 15:50:00|58.86|57.06|57.75|55.95|59.51|57.71|57.57|55.77|0
1621612500000|2021-05-21 15:55:00|57.84|56.04|57.11|55.31|57.93|56.13|56.75|54.95|0
1621612800000|2021-05-21 16:00:00|56.93|55.13|57.84|56.04|57.93|56.13|56.66|54.86|0
1621613100000|2021-05-21 16:05:00|57.93|56.13|54.17|52.37|58.02|56.22|54.17|52.37|0
1621613400000|2021-05-21 16:10:00|54.26|52.46|55.4|53.6|55.85|54.05|54.21|52.41|0
1621613700000|2021-05-21 16:15:00|55.31|53.51|55.13|53.33|55.67|53.87|54.69|52.89|0
1621614000000|2021-05-21 16:20:00|55.04|53.24|54.95|53.15|55.57|53.77|54.78|52.98|0
1621614300000|2021-05-21 16:25:00|54.91|53.11|55.39|53.59|55.61|53.81|54.42|52.62|0
1621614600000|2021-05-21 16:30:00|55.3|53.5|55.3|53.5|56.02|54.22|55.21|53.41|0
1621614900000|2021-05-21 16:35:00|55.39|53.59|55.3|53.5|55.57|53.77|54.77|52.97|0
1621615200000|2021-05-21 16:40:00|55.39|53.59|55.83|54.03|56.01|54.21|55.21|53.41|0
1621615500000|2021-05-21 16:45:00|55.74|53.94|54.59|52.79|55.83|54.03|54.15|52.35|0
1621615800000|2021-05-21 16:50:00|54.5|52.7|52.85|51.05|54.68|52.88|52.85|51.05|0
1621616100000|2021-05-21 16:55:00|52.68|50.88|53.28|51.48|53.45|51.65|51.74|49.94|0
1621616400000|2021-05-21 17:00:00|53.19|51.39|53.88|52.08|53.88|52.08|53.02|51.22|0
1621616700000|2021-05-21 17:05:00|53.79|51.99|53.79|51.99|54.49|52.69|53.71|51.91|0
1621617000000|2021-05-21 17:10:00|53.7|51.9|53.35|51.55|54.31|52.51|53.27|51.47|0
1621617300000|2021-05-21 17:15:00|53.27|51.47|53.48|51.68|53.96|52.16|53.18|51.38|0
1621617600000|2021-05-21 17:20:00|53.44|51.64|53.7|51.9|54.41|52.61|51.14|49.34|0
1621617900000|2021-05-21 17:25:00|53.62|51.82|54.49|52.69|54.76|52.96|53.62|51.82|0
1621618200000|2021-05-21 17:30:00|54.58|52.78|55.24|53.44|57.15|55.35|54.49|52.69|0
1621618500000|2021-05-21 17:35:00|55.33|53.53|55.42|53.62|55.51|53.71|54.79|52.99|0
1621618800000|2021-05-21 17:40:00|55.37|53.57|54.79|52.99|55.42|53.62|54.43|52.63|0
1621619100000|2021-05-21 17:45:00|54.88|53.08|54.7|52.9|54.88|53.08|54.25|52.45|0
1621619400000|2021-05-21 17:50:00|54.78|52.98|54.65|52.85|54.96|53.16|54.34|52.54|0
1621619700000|2021-05-21 17:55:00|54.69|52.89|54.69|52.89|54.87|53.07|54.34|52.54|0
1621620000000|2021-05-21 18:00:00|54.78|52.98|54.69|52.89|55.04|53.24|54.16|52.36|0
1621620300000|2021-05-21 18:05:00|54.78|52.98|55.85|54.05|56.12|54.32|54.69|52.89|0
1621620600000|2021-05-21 18:10:00|55.76|53.96|56.03|54.23|56.3|54.5|55.49|53.69|0
1621620900000|2021-05-21 18:15:00|55.94|54.14|55.39|53.59|56.03|54.23|55.31|53.51|0
1621621200000|2021-05-21 18:20:00|55.3|53.5|54.94|53.14|55.3|53.5|54.68|52.88|0
1621621500000|2021-05-21 18:25:00|54.86|53.06|53.79|51.99|55.12|53.32|53.44|51.64|0
1621621800000|2021-05-21 18:30:00|53.83|52.03|53.96|52.16|54.58|52.78|53.79|51.99|0
1621622100000|2021-05-21 18:35:00|53.88|52.08|52.74|50.94|54.23|52.43|52.22|50.42|0
1621622400000|2021-05-21 18:40:00|52.82|51.02|53.08|51.28|53.26|51.46|52.74|50.94|0
1621622700000|2021-05-21 18:45:00|53.17|51.37|53.78|51.98|54.22|52.42|53.17|51.37|0
1621623000000|2021-05-21 18:50:00|53.87|52.07|54.75|52.95|54.93|53.13|53.78|51.98|0
1621623300000|2021-05-21 18:55:00|54.84|53.04|54.75|52.95|55.02|53.22|54.39|52.59|0
1621623600000|2021-05-21 19:00:00|54.66|52.86|53.95|52.15|54.75|52.95|53.33|51.53|0
1621623900000|2021-05-21 19:05:00|54.04|52.24|54.03|52.23|54.52|52.72|53.6|51.8|0
1621624200000|2021-05-21 19:10:00|53.95|52.15|55.01|53.21|55.55|53.75|53.86|52.06|0
1621624500000|2021-05-21 19:15:00|55.1|53.3|54.84|53.04|56.18|54.38|54.31|52.51|0
1621624800000|2021-05-21 19:20:00|54.93|53.13|55.65|53.85|55.92|54.12|54.67|52.87|0
1621625100000|2021-05-21 19:25:00|55.56|53.76|55.02|53.22|55.56|53.76|54.75|52.95|0
1621625400000|2021-05-21 19:30:00|54.93|53.13|53.42|51.62|55.02|53.22|53.07|51.27|0
1621625700000|2021-05-21 19:35:00|53.51|51.71|53.33|51.53|54.39|52.59|53.33|51.53|0
1621626000000|2021-05-21 19:40:00|53.24|51.44|52.02|50.22|53.77|51.97|52.02|50.22|0
1621626300000|2021-05-21 19:45:00|51.85|50.05|52.97|51.17|52.97|51.17|51.07|49.27|0
1621626600000|2021-05-21 19:50:00|52.19|50.39|52.06|50.26|53.76|51.96|52.02|50.22|0
1621626900000|2021-05-21 19:55:00|52.27|50.47|51.07|49.27|52.71|50.91|50.64|48.84|0
1621627200000|2021-05-21 20:00:00|51.67|49.87|52.61|50.81|52.97|51.17|51.5|49.7|0
1621627500000|2021-05-21 20:05:00|52.7|50.9|52.7|50.9|52.96|51.16|52.35|50.55|0
1621627800000|2021-05-21 20:10:00|52.96|51.16|52.91|51.11|53.05|51.25|52.52|50.72|0
1621839900000|2021-05-24 07:05:00|56.28|54.48|55.73|53.93|56.42|54.62|55.73|53.93|0
1621840200000|2021-05-24 07:10:00|55.82|54.02|56.04|54.24|56.14|54.34|55.68|53.88|0
1621840500000|2021-05-24 07:15:00|55.95|54.15|57.33|55.53|57.6|55.8|55.95|54.15|0
1621840800000|2021-05-24 07:20:00|57.42|55.62|56.77|54.97|57.42|55.62|56.5|54.7|0
1621841100000|2021-05-24 07:25:00|56.68|54.88|57.69|55.89|57.69|55.89|56.68|54.88|0
1621841400000|2021-05-24 07:30:00|57.78|55.98|58.53|56.73|58.81|57.01|57.5|55.7|0
1621841700000|2021-05-24 07:35:00|58.43|56.63|57.83|56.03|60.17|58.37|57.65|55.85|0
1621842000000|2021-05-24 07:40:00|57.88|56.08|58.07|56.27|58.35|56.55|57.79|55.99|0
1621842300000|2021-05-24 07:45:00|58.16|56.36|57.97|56.17|58.25|56.45|57.74|55.94|0
1621842600000|2021-05-24 07:50:00|57.88|56.08|57.92|56.12|58.06|56.26|57.64|55.84|0
1621842900000|2021-05-24 07:55:00|57.97|56.17|58.15|56.35|58.34|56.54|57.87|56.07|0
1621843200000|2021-05-24 08:00:00|58.06|56.26|57.59|55.79|58.15|56.35|57.4|55.6|0
1621843500000|2021-05-24 08:05:00|57.54|55.74|58.05|56.25|58.05|56.25|57.31|55.51|0
1621843800000|2021-05-24 08:10:00|57.96|56.16|57.58|55.78|58.05|56.25|57.44|55.64|0
1621844100000|2021-05-24 08:15:00|57.53|55.73|57.25|55.45|57.58|55.78|57.02|55.22|0
1621844400000|2021-05-24 08:20:00|57.3|55.5|57.16|55.36|57.3|55.5|56.97|55.17|0
1621844700000|2021-05-24 08:25:00|57.11|55.31|57.2|55.4|57.25|55.45|56.93|55.13|0
1621845000000|2021-05-24 08:30:00|57.11|55.31|56.65|54.85|57.11|55.31|56.56|54.76|0
1621845300000|2021-05-24 08:35:00|56.56|54.76|56|54.2|56.56|54.76|55.55|53.75|0
1621845600000|2021-05-24 08:40:00|56.09|54.29|56.64|54.84|56.78|54.98|56.09|54.29|0
1621845900000|2021-05-24 08:45:00|56.55|54.75|56.64|54.84|56.92|55.12|56.41|54.61|0
1621846200000|2021-05-24 08:50:00|56.68|54.88|56.54|54.74|56.73|54.93|56.45|54.65|0
1621846500000|2021-05-24 08:55:00|56.64|54.84|56.17|54.37|56.73|54.93|56.17|54.37|0
1621846800000|2021-05-24 09:00:00|56.27|54.47|56.03|54.23|56.27|54.47|55.99|54.19|0
1621847100000|2021-05-24 09:05:00|56.08|54.28|57.37|55.57|57.37|55.57|55.85|54.05|0
1621847400000|2021-05-24 09:10:00|57.27|55.47|57.55|55.75|57.92|56.12|57.27|55.47|0
1621847700000|2021-05-24 09:15:00|57.64|55.84|57.27|55.47|58.01|56.21|57.27|55.47|0
1621848000000|2021-05-24 09:20:00|57.18|55.38|57.64|55.84|57.92|56.12|57.18|55.38|0
1621848300000|2021-05-24 09:25:00|57.68|55.88|57.45|55.65|57.82|56.02|57.36|55.56|0
1621848600000|2021-05-24 09:30:00|57.54|55.74|57.26|55.46|57.54|55.74|57.07|55.27|0
1621848900000|2021-05-24 09:35:00|57.17|55.37|57.07|55.27|57.26|55.46|57.07|55.27|0
1621849200000|2021-05-24 09:40:00|57.12|55.32|56.88|55.08|57.26|55.46|56.88|55.08|0
1621849500000|2021-05-24 09:45:00|57.16|55.36|57.2|55.4|57.25|55.45|56.97|55.17|0
1621849800000|2021-05-24 09:50:00|57.25|55.45|57.9|56.1|57.99|56.19|57.16|55.36|0
1621850100000|2021-05-24 09:55:00|57.99|56.19|58.36|56.56|58.37|56.57|57.99|56.19|0
1621850400000|2021-05-24 10:00:00|58.46|56.66|58.27|56.47|58.46|56.66|58.13|56.33|0
1621850700000|2021-05-24 10:05:00|58.17|56.37|57.98|56.18|58.17|56.37|57.94|56.14|0
1621851000000|2021-05-24 10:10:00|58.08|56.28|58.08|56.28|58.36|56.56|57.89|56.09|0
1621851300000|2021-05-24 10:15:00|58.17|56.37|58.07|56.27|58.26|56.46|57.98|56.18|0
1621851600000|2021-05-24 10:20:00|57.98|56.18|58.16|56.36|58.26|56.46|57.98|56.18|0
1621851900000|2021-05-24 10:25:00|58.07|56.27|58.07|56.27|58.16|56.36|57.97|56.17|0
1621852200000|2021-05-24 10:30:00|57.97|56.17|57.97|56.17|58.07|56.27|57.69|55.89|0
1621852500000|2021-05-24 10:35:00|57.88|56.08|57.69|55.89|57.97|56.17|57.69|55.89|0
1621852800000|2021-05-24 10:40:00|57.73|55.93|57.68|55.88|57.97|56.17|57.59|55.79|0
1621853100000|2021-05-24 10:45:00|57.59|55.79|57.68|55.88|57.68|55.88|57.31|55.51|0
1621853400000|2021-05-24 10:50:00|57.59|55.79|57.49|55.69|57.68|55.88|57.31|55.51|0
1621853700000|2021-05-24 10:55:00|57.59|55.79|57.68|55.88|57.86|56.06|57.49|55.69|0
1621854000000|2021-05-24 11:00:00|57.58|55.78|57.67|55.87|57.96|56.16|57.44|55.64|0
1621854300000|2021-05-24 11:05:00|57.58|55.78|57.16|55.36|57.72|55.92|57.11|55.31|0
1621854600000|2021-05-24 11:10:00|57.21|55.41|57.3|55.5|57.48|55.68|57.11|55.31|0
1621854900000|2021-05-24 11:15:00|57.39|55.59|57.11|55.31|57.39|55.59|57.11|55.31|0
1621855200000|2021-05-24 11:20:00|57.15|55.35|57.01|55.21|57.2|55.4|56.83|55.03|0
1621855500000|2021-05-24 11:25:00|57.06|55.26|56.92|55.12|57.2|55.4|56.87|55.07|0
1621855800000|2021-05-24 11:30:00|57.01|55.21|57.01|55.21|57.01|55.21|56.46|54.66|0
1621856100000|2021-05-24 11:35:00|56.91|55.11|57|55.2|57.01|55.21|56.64|54.84|0
1621856400000|2021-05-24 11:40:00|57.05|55.25|56.82|55.02|57.05|55.25|56.73|54.93|0
1621856700000|2021-05-24 11:45:00|56.72|54.92|57.28|55.48|57.37|55.57|56.72|54.92|0
1621857000000|2021-05-24 11:50:00|57.32|55.52|57.37|55.57|57.65|55.85|57.18|55.38|0
1621857300000|2021-05-24 11:55:00|57.46|55.66|57.46|55.66|57.46|55.66|57.18|55.38|0
1621857600000|2021-05-24 12:00:00|57.36|55.56|57.92|56.12|57.92|56.12|57.27|55.47|0
1621857900000|2021-05-24 12:05:00|58.01|56.21|58.1|56.3|58.2|56.4|57.82|56.02|0
1621858200000|2021-05-24 12:10:00|58.2|56.4|57.91|56.11|58.2|56.4|57.82|56.02|0
1621858500000|2021-05-24 12:15:00|57.82|56.02|57.82|56.02|57.91|56.11|57.54|55.74|0
1621858800000|2021-05-24 12:20:00|57.72|55.92|57.91|56.11|57.91|56.11|57.54|55.74|0
1621859100000|2021-05-24 12:25:00|57.81|56.01|57.91|56.11|58|56.2|57.72|55.92|0
1621859400000|2021-05-24 12:30:00|58|56.2|58.75|56.95|58.84|57.04|57.91|56.11|0
1621859700000|2021-05-24 12:35:00|58.84|57.04|58.84|57.04|58.84|57.04|58.65|56.85|0
1621860000000|2021-05-24 12:40:00|58.93|57.13|58.93|57.13|59.22|57.42|58.84|57.04|0
1621860300000|2021-05-24 12:45:00|58.84|57.04|58.74|56.94|59.03|57.23|58.55|56.75|0
1621860600000|2021-05-24 12:50:00|58.64|56.84|58.93|57.13|59.02|57.22|58.64|56.84|0
1621860900000|2021-05-24 12:55:00|58.83|57.03|58.83|57.03|58.97|57.17|58.73|56.93|0
1621861200000|2021-05-24 13:00:00|58.73|56.93|58.6|56.8|59.44|57.64|58.5|56.7|0
1621861500000|2021-05-24 13:05:00|58.5|56.7|58.6|56.8|58.88|57.08|58.5|56.7|0
1621861800000|2021-05-24 13:10:00|58.55|56.75|58.59|56.79|58.64|56.84|58.41|56.61|0
1621862100000|2021-05-24 13:15:00|58.5|56.7|58.21|56.41|58.97|57.17|58.21|56.41|0
1621862400000|2021-05-24 13:20:00|58.31|56.51|58.68|56.88|58.68|56.88|58.12|56.32|0
1621862700000|2021-05-24 13:25:00|58.59|56.79|58.77|56.97|58.77|56.97|58.02|56.22|0
1621863000000|2021-05-24 13:30:00|58.96|57.16|59.39|57.59|60.3|58.5|57.74|55.94|0
1621863300000|2021-05-24 13:35:00|59.44|57.64|59.63|57.83|60.49|58.69|59.06|57.26|0
1621863600000|2021-05-24 13:40:00|59.91|58.11|60.39|58.59|60.78|58.98|59.72|57.92|0
1621863900000|2021-05-24 13:45:00|60.59|58.79|58.47|56.67|61.9|60.1|57.8|56|0
1621864200000|2021-05-24 13:50:00|58.57|56.77|59.14|57.34|59.24|57.44|57.9|56.1|0
1621864500000|2021-05-24 13:55:00|59.24|57.44|59.91|58.11|59.91|58.11|59.14|57.34|0
1621864800000|2021-05-24 14:00:00|60.3|58.5|60.89|59.09|61.39|59.59|60.3|58.5|0
1621865100000|2021-05-24 14:05:00|60.94|59.14|60.99|59.19|61.09|59.29|60.5|58.7|0
1621865400000|2021-05-24 14:10:00|61.09|59.29|61.78|59.98|61.78|59.98|60.49|58.69|0
1621865700000|2021-05-24 14:15:00|61.88|60.08|63.18|61.38|63.18|61.38|61.88|60.08|0
1621866000000|2021-05-24 14:20:00|63.28|61.48|63.78|61.98|64.6|62.8|63.28|61.48|0
1621866300000|2021-05-24 14:25:00|63.88|62.08|63.48|61.68|64.09|62.29|63.17|61.37|0
1621866600000|2021-05-24 14:30:00|63.58|61.78|64.29|62.49|64.49|62.69|63.47|61.67|0
1621866900000|2021-05-24 14:35:00|64.18|62.38|64.38|62.58|64.59|62.79|63.77|61.97|0
1621867200000|2021-05-24 14:40:00|64.43|62.63|63.97|62.17|64.89|63.09|63.87|62.07|0
1621867500000|2021-05-24 14:45:00|64.07|62.27|63.66|61.86|64.07|62.27|63.35|61.55|0
1621867800000|2021-05-24 14:50:00|63.71|61.91|64.37|62.57|64.58|62.78|63.71|61.91|0
1621868100000|2021-05-24 14:55:00|64.48|62.68|64.06|62.26|64.58|62.78|63.86|62.06|0
1621868400000|2021-05-24 15:00:00|63.96|62.16|63.55|61.75|64.37|62.57|63.55|61.75|0
1621868700000|2021-05-24 15:05:00|63.65|61.85|63.75|61.95|63.85|62.05|63.29|61.49|0
1621869000000|2021-05-24 15:10:00|63.65|61.85|63.54|61.74|63.95|62.15|63.44|61.64|0
1621869300000|2021-05-24 15:15:00|63.64|61.84|65.19|63.39|66.12|64.32|63.64|61.84|0
1621869600000|2021-05-24 15:20:00|65.08|63.28|64.87|63.07|65.08|63.28|64.67|62.87|0
1621869900000|2021-05-24 15:25:00|64.98|63.18|65.59|63.79|65.8|64|64.98|63.18|0
1621870200000|2021-05-24 15:30:00|65.7|63.9|65.8|64|66.01|64.21|65.49|63.69|0
1621870500000|2021-05-24 15:35:00|65.9|64.1|65.33|63.53|65.9|64.1|64.97|63.17|0
1621870800000|2021-05-24 15:40:00|65.28|63.48|65.69|63.89|66.11|64.31|65.07|63.27|0
1621871100000|2021-05-24 15:45:00|65.79|63.99|65.27|63.47|65.9|64.1|65.27|63.47|0
1621871400000|2021-05-24 15:50:00|65.38|63.58|64.75|62.95|65.38|63.58|64.65|62.85|0
1621871700000|2021-05-24 15:55:00|64.65|62.85|64.34|62.54|64.86|63.06|64.34|62.54|0
1621872000000|2021-05-24 16:00:00|64.44|62.64|64.95|63.15|65.21|63.41|64.34|62.54|0
1621872300000|2021-05-24 16:05:00|65|63.2|64.23|62.43|65.16|63.36|64.23|62.43|0
1621872600000|2021-05-24 16:10:00|64.13|62.33|64.03|62.23|64.33|62.53|63.62|61.82|0
1621872900000|2021-05-24 16:15:00|64.13|62.33|64.13|62.33|64.43|62.63|64.02|62.22|0
1621873200000|2021-05-24 16:20:00|64.23|62.43|63.82|62.02|64.53|62.73|63.82|62.02|0
1621873500000|2021-05-24 16:25:00|63.92|62.12|63.21|61.41|63.92|62.12|63.1|61.3|0
1621873800000|2021-05-24 16:30:00|63.31|61.51|64.12|62.32|64.12|62.32|63.31|61.51|0
1621874100000|2021-05-24 16:35:00|64.01|62.21|64.42|62.62|64.73|62.93|64.01|62.21|0
1621874400000|2021-05-24 16:40:00|64.32|62.52|64.21|62.41|64.67|62.87|63.91|62.11|0
1621874700000|2021-05-24 16:45:00|64.32|62.52|64.72|62.92|64.83|63.03|64.01|62.21|0
1621875000000|2021-05-24 16:50:00|64.62|62.82|64.31|62.51|64.82|63.02|64|62.2|0
1621875300000|2021-05-24 16:55:00|64.21|62.41|64.51|62.71|64.72|62.92|64|62.2|0
1621875600000|2021-05-24 17:00:00|64.61|62.81|64.61|62.81|64.72|62.92|63.79|61.99|0
1621875900000|2021-05-24 17:05:00|64.51|62.71|63.48|61.68|64.61|62.81|63.38|61.58|0
1621876200000|2021-05-24 17:10:00|63.58|61.78|64.19|62.39|64.29|62.49|63.58|61.78|0
1621876500000|2021-05-24 17:15:00|64.24|62.44|64.6|62.8|64.7|62.9|63.98|62.18|0
1621876800000|2021-05-24 17:20:00|64.65|62.85|64.8|63|64.91|63.11|64.39|62.59|0
1621877100000|2021-05-24 17:25:00|64.7|62.9|65.32|63.52|65.32|63.52|64.49|62.69|0
1621877400000|2021-05-24 17:30:00|65.42|63.62|66.15|64.35|66.15|64.35|65.21|63.41|0
1621877700000|2021-05-24 17:35:00|66.05|64.25|65.73|63.93|66.05|64.25|65.42|63.62|0
1621878000000|2021-05-24 17:40:00|65.62|63.82|66.04|64.24|66.04|64.24|65.52|63.72|0
1621878300000|2021-05-24 17:45:00|65.94|64.14|66.14|64.34|66.14|64.34|65.72|63.92|0
1621878600000|2021-05-24 17:50:00|66.04|64.24|65.62|63.82|66.14|64.34|65.51|63.71|0
1621878900000|2021-05-24 17:55:00|65.56|63.76|65.82|64.02|65.93|64.13|65.41|63.61|0
1621879200000|2021-05-24 18:00:00|65.93|64.13|66.13|64.33|66.34|64.54|65.82|64.02|0
1621879500000|2021-05-24 18:05:00|66.18|64.38|66.24|64.44|66.45|64.65|66.03|64.23|0
1621879800000|2021-05-24 18:10:00|66.34|64.54|66.76|64.96|66.97|65.17|66.13|64.33|0
1621880100000|2021-05-24 18:15:00|66.86|65.06|67.28|65.48|67.39|65.59|66.76|64.96|0
1621880400000|2021-05-24 18:20:00|67.39|65.59|67.39|65.59|67.5|65.7|67.18|65.38|0
1621880700000|2021-05-24 18:25:00|67.49|65.69|67.07|65.27|67.6|65.8|67.07|65.27|0
1621881000000|2021-05-24 18:30:00|67.17|65.37|67.7|65.9|67.81|66.01|67.17|65.37|0
1621881300000|2021-05-24 18:35:00|67.75|65.95|67.7|65.9|67.81|66.01|67.49|65.69|0
1621881600000|2021-05-24 18:40:00|67.75|65.95|68.01|66.21|68.02|66.22|67.7|65.9|0
1621881900000|2021-05-24 18:45:00|68.12|66.32|67.8|66|68.12|66.32|67.69|65.89|0
1621882200000|2021-05-24 18:50:00|67.85|66.05|66.89|65.09|67.85|66.05|66.89|65.09|0
1621882500000|2021-05-24 18:55:00|66.95|65.15|67.05|65.25|67.69|65.89|66.95|65.15|0
1621882800000|2021-05-24 19:00:00|66.94|65.14|67.26|65.46|67.37|65.57|66.84|65.04|0
1621883100000|2021-05-24 19:05:00|67.2|65.4|67.57|65.77|67.68|65.88|67.05|65.25|0
1621883400000|2021-05-24 19:10:00|67.47|65.67|67.04|65.24|68|66.2|66.83|65.03|0
1621883700000|2021-05-24 19:15:00|66.94|65.14|66.41|64.61|67.15|65.35|66.3|64.5|0
1621884000000|2021-05-24 19:20:00|66.3|64.5|66.61|64.81|66.72|64.92|66.3|64.5|0
1621884300000|2021-05-24 19:25:00|66.51|64.71|66.61|64.81|66.93|65.13|66.3|64.5|0
1621884600000|2021-05-24 19:30:00|66.4|64.6|66.08|64.28|66.72|64.92|65.77|63.97|0
1621884900000|2021-05-24 19:35:00|66.19|64.39|66.18|64.38|66.4|64.6|65.87|64.07|0
1621885200000|2021-05-24 19:40:00|66.08|64.28|65.55|63.75|66.55|64.75|65.55|63.75|0
1621885500000|2021-05-24 19:45:00|65.35|63.55|65.66|63.86|65.97|64.17|65.24|63.44|0
1621885800000|2021-05-24 19:50:00|65.55|63.75|64.72|62.92|65.55|63.75|64.62|62.82|0
1621886100000|2021-05-24 19:55:00|64.82|63.02|63.08|61.28|64.82|63.02|62.47|60.67|0
1621886400000|2021-05-24 20:00:00|62.98|61.18|63.15|61.35|63.51|61.71|62.66|60.86|0
1621886700000|2021-05-24 20:05:00|63|61.2|64.33|62.53|64.33|62.53|63|61.2|0
1621887000000|2021-05-24 20:10:00|64.22|62.42|64.24|62.44|64.33|62.53|64.17|62.37|0
1621887300000|2021-05-24 20:15:00|64.43|62.23|64.46|62.26|64.46|62.26|64.36|62.16|0
1621887600000|2021-05-24 20:20:00|64.43|62.23|64.4|62.2|64.46|62.26|64.38|62.18|0
1621887900000|2021-05-24 20:25:00|64.38|62.18|64.43|62.23|64.46|62.26|64.35|62.15|0
1621888200000|2021-05-24 20:30:00|64.57|62.37|64.46|62.26|64.77|62.57|64.36|62.16|0
1621888500000|2021-05-24 20:35:00|64.56|62.36|65.08|62.88|65.18|62.98|64.46|62.26|0
1621888800000|2021-05-24 20:40:00|64.97|62.77|65.07|62.87|65.18|62.98|64.97|62.77|0
1621889100000|2021-05-24 20:45:00|65.18|62.98|64.97|62.77|65.18|62.98|64.97|62.77|0
1621889400000|2021-05-24 20:50:00|65.07|62.87|65.07|62.87|65.17|62.97|64.97|62.77|0
1621889700000|2021-05-24 20:55:00|64.97|62.77|64.96|62.76|65.07|62.87|64.96|62.76|0
1621890000000|2021-05-24 21:00:00|64.93|62.73|64.89|62.69|64.93|62.73|64.88|62.68|0
1621890300000|2021-05-24 21:05:00|64.85|62.65|64.86|62.66|64.86|62.66|64.68|62.48|0
1621890600000|2021-05-24 21:10:00|64.84|62.64|64.81|62.61|64.84|62.64|64.8|62.6|0
1621890900000|2021-05-24 21:15:00|64.89|62.69|64.69|62.49|64.89|62.69|64.67|62.47|0
1621891200000|2021-05-24 21:20:00|64.64|62.44|64.61|62.41|64.64|62.44|64.61|62.41|0
1621891500000|2021-05-24 21:25:00|64.63|62.43|64.63|62.43|64.64|62.44|64.63|62.43|0
1621891800000|2021-05-24 21:30:00|64.67|62.47|64.64|62.44|64.67|62.47|64.64|62.44|0
1621892100000|2021-05-24 21:35:00|64.59|62.39|64.6|62.4|64.65|62.45|64.51|62.31|0
1621892400000|2021-05-24 21:40:00|64.66|62.46|64.92|62.72|64.93|62.73|64.66|62.46|0
1621892700000|2021-05-24 21:45:00|64.76|62.56|64.79|62.59|64.92|62.72|64.76|62.56|0
1621893000000|2021-05-24 21:50:00|64.78|62.58|64.67|62.47|64.78|62.58|64.67|62.47|0
1621893300000|2021-05-24 21:55:00|64.63|62.43|64.92|62.72|64.92|62.72|64.61|62.41|0
1621893600000|2021-05-24 22:00:00|64.62|62.42|64.77|62.57|65.34|63.14|64.57|62.37|0
1621893900000|2021-05-24 22:05:00|64.67|62.47|64.56|62.36|65.19|62.99|64.46|62.26|0
1621894200000|2021-05-24 22:10:00|64.67|62.47|64.35|62.15|64.77|62.57|64.15|61.95|0
1621894500000|2021-05-24 22:15:00|64.46|62.26|64.76|62.56|64.76|62.56|64.46|62.26|0
1621894800000|2021-05-24 22:20:00|64.87|62.67|65.43|63.23|65.43|63.23|64.71|62.51|0
1621895100000|2021-05-24 22:25:00|65.49|63.29|65.49|63.29|65.64|63.44|65.38|63.18|0
1621895400000|2021-05-24 22:30:00|65.54|63.34|65.59|63.39|65.69|63.49|65.38|63.18|0
1621895700000|2021-05-24 22:35:00|65.53|63.33|66.32|64.12|66.32|64.12|65.48|63.28|0
1621896000000|2021-05-24 22:40:00|66.21|64.01|66.1|63.9|66.21|64.01|66|63.8|0
1621896300000|2021-05-24 22:45:00|66.15|63.95|66|63.8|66.21|64.01|65.79|63.59|0
1621896600000|2021-05-24 22:50:00|66.1|63.9|65.78|63.58|66.21|64.01|65.78|63.58|0
1621896900000|2021-05-24 22:55:00|65.89|63.69|66.31|64.11|66.41|64.21|65.89|63.69|0
1621897200000|2021-05-24 23:00:00|66.41|64.21|66.3|64.1|66.52|64.32|66.2|64|0
1621897500000|2021-05-24 23:05:00|66.2|64|66.3|64.1|66.41|64.21|66.19|63.99|0
1621897800000|2021-05-24 23:10:00|66.19|63.99|65.67|63.47|66.3|64.1|65.67|63.47|0
1621898100000|2021-05-24 23:15:00|65.56|63.36|65.87|63.67|66.3|64.1|65.56|63.36|0
1621898400000|2021-05-24 23:20:00|65.92|63.72|65.77|63.57|65.92|63.72|65.66|63.46|0
1621898700000|2021-05-24 23:25:00|65.66|63.46|65.66|63.46|65.77|63.57|65.66|63.46|0
1621899000000|2021-05-24 23:30:00|65.76|63.56|65.45|63.25|65.97|63.77|65.45|63.25|0
1621899300000|2021-05-24 23:35:00|65.55|63.35|65.65|63.45|65.76|63.56|65.55|63.35|0
1621899600000|2021-05-24 23:40:00|65.55|63.35|65.49|63.29|65.65|63.45|65.34|63.14|0
1621899900000|2021-05-24 23:45:00|65.55|63.35|65.54|63.34|65.86|63.66|65.44|63.24|0
1621900200000|2021-05-24 23:50:00|65.44|63.24|66.59|64.39|66.59|64.39|65.44|63.24|0
1621900500000|2021-05-24 23:55:00|66.48|64.28|65.75|63.55|66.48|64.28|65.64|63.44|0
1621900800000|2021-05-25 00:00:00|65.64|63.44|64.4|62.2|65.64|63.44|64.09|61.89|0
1621901100000|2021-05-25 00:05:00|64.44|62.24|64.39|62.19|64.96|62.76|63.88|61.68|0
1621901400000|2021-05-25 00:10:00|64.29|62.09|64.18|61.98|64.39|62.19|63.98|61.78|0
1621901700000|2021-05-25 00:15:00|64.08|61.88|64.49|62.29|64.6|62.4|63.98|61.78|0
1621902000000|2021-05-25 00:20:00|64.59|62.39|64.38|62.18|64.9|62.7|64.28|62.08|0
1621902300000|2021-05-25 00:25:00|64.33|62.13|63.87|61.67|64.49|62.29|63.46|61.26|0
1621902600000|2021-05-25 00:30:00|63.97|61.77|63.56|61.36|64.28|62.08|63.56|61.36|0
1621902900000|2021-05-25 00:35:00|63.61|61.41|64.38|62.18|64.38|62.18|63.61|61.41|0
1621903200000|2021-05-25 00:40:00|64.48|62.28|65.41|63.21|65.51|63.31|64.48|62.28|0
1621903500000|2021-05-25 00:45:00|65.51|63.31|65.09|62.89|66.14|63.94|64.99|62.79|0
1621903800000|2021-05-25 00:50:00|65.2|63|65.4|63.2|65.72|63.52|64.99|62.79|0
1621904100000|2021-05-25 00:55:00|65.3|63.1|65.71|63.51|65.71|63.51|65.09|62.89|0
1621904400000|2021-05-25 01:00:00|65.82|63.62|66.23|64.03|66.45|64.25|65.5|63.3|0
1621904700000|2021-05-25 01:05:00|66.34|64.14|66.13|63.93|66.55|64.35|65.76|63.56|0
1621905000000|2021-05-25 01:10:00|66.23|64.03|66.97|64.77|67.07|64.87|66.02|63.82|0
1621905300000|2021-05-25 01:15:00|67.07|64.87|65.81|63.61|67.18|64.98|65.81|63.61|0
1621905600000|2021-05-25 01:20:00|65.7|63.5|65.02|62.82|65.7|63.5|64.46|62.26|0
1621905900000|2021-05-25 01:25:00|65.07|62.87|64.76|62.56|65.49|63.29|64.66|62.46|0
1621906200000|2021-05-25 01:30:00|64.66|62.46|64.96|62.76|65.17|62.97|64.35|62.15|0
1621906500000|2021-05-25 01:35:00|64.91|62.71|65.07|62.87|65.27|63.07|64.65|62.45|0
1621906800000|2021-05-25 01:40:00|65.17|62.97|65.06|62.86|65.38|63.18|64.7|62.5|0
1621907100000|2021-05-25 01:45:00|65.11|62.91|65.53|63.33|65.58|63.38|64.65|62.45|0
1621907400000|2021-05-25 01:50:00|65.48|63.28|65.47|63.27|65.79|63.59|65.47|63.27|0
1621907700000|2021-05-25 01:55:00|65.58|63.38|65.26|63.06|65.79|63.59|65.21|63.01|0
1621908000000|2021-05-25 02:00:00|65.42|63.22|65.89|63.69|65.89|63.69|65.42|63.22|0
1621908300000|2021-05-25 02:05:00|65.83|63.63|65.67|63.47|65.99|63.79|65.47|63.27|0
1621908600000|2021-05-25 02:10:00|65.57|63.37|65.67|63.47|65.78|63.58|65.57|63.37|0
1621908900000|2021-05-25 02:15:00|65.57|63.37|65.46|63.26|65.57|63.37|64.84|62.64|0
1621909200000|2021-05-25 02:20:00|65.36|63.16|65.25|63.05|65.67|63.47|64.99|62.79|0
1621909500000|2021-05-25 02:25:00|65.35|63.15|65.35|63.15|65.46|63.26|65.14|62.94|0
1621909800000|2021-05-25 02:30:00|65.45|63.25|65.24|63.04|65.45|63.25|64.93|62.73|0
1621910100000|2021-05-25 02:35:00|65.14|62.94|65.34|63.14|65.45|63.25|65.03|62.83|0
1621910400000|2021-05-25 02:40:00|65.45|63.25|65.55|63.35|65.66|63.46|65.34|63.14|0
1621910700000|2021-05-25 02:45:00|65.6|63.4|65.55|63.35|65.81|63.61|65.44|63.24|0
1621911000000|2021-05-25 02:50:00|65.65|63.45|65.75|63.55|65.96|63.76|65.54|63.34|0
1621911300000|2021-05-25 02:55:00|65.86|63.66|65.96|63.76|66.07|63.87|65.85|63.65|0
1621911600000|2021-05-25 03:00:00|66.06|63.86|65.96|63.76|66.17|63.97|65.75|63.55|0
1621911900000|2021-05-25 03:05:00|65.9|63.7|65.95|63.75|66.06|63.86|65.75|63.55|0
1621912200000|2021-05-25 03:10:00|66.06|63.86|66.16|63.96|66.16|63.96|65.95|63.75|0
1621912500000|2021-05-25 03:15:00|66.27|64.07|66.31|64.11|66.48|64.28|66.26|64.06|0
1621912800000|2021-05-25 03:20:00|66.37|64.17|66.37|64.17|66.52|64.32|66.21|64.01|0
1621913100000|2021-05-25 03:25:00|66.47|64.27|66.52|64.32|66.58|64.38|66.36|64.16|0
1621913400000|2021-05-25 03:30:00|66.36|64.16|66.36|64.16|66.57|64.37|66.36|64.16|0
1621913700000|2021-05-25 03:35:00|66.47|64.27|66.46|64.26|66.67|64.47|66.41|64.21|0
1621914000000|2021-05-25 03:40:00|66.41|64.21|66.35|64.15|66.57|64.37|66.35|64.15|0
1621914300000|2021-05-25 03:45:00|66.3|64.1|66.14|63.94|66.35|64.15|66.14|63.94|0
1621914600000|2021-05-25 03:50:00|66.25|64.05|66.14|63.94|66.35|64.15|66.14|63.94|0
1621914900000|2021-05-25 03:55:00|66.24|64.04|66.14|63.94|66.35|64.15|66.14|63.94|0
1621915200000|2021-05-25 04:00:00|65.72|63.52|65.92|63.72|66.03|63.83|65.72|63.52|0
1621915500000|2021-05-25 04:05:00|65.82|63.62|65.82|63.62|65.92|63.72|65.71|63.51|0
1621915800000|2021-05-25 04:10:00|65.71|63.51|65.6|63.4|65.76|63.56|65.6|63.4|0
1621916100000|2021-05-25 04:15:00|65.71|63.51|65.91|63.71|65.92|63.72|65.71|63.51|0
1621916400000|2021-05-25 04:20:00|65.86|63.66|65.81|63.61|66.02|63.82|65.7|63.5|0
1621916700000|2021-05-25 04:25:00|65.75|63.55|65.7|63.5|65.81|63.61|65.6|63.4|0
1621917000000|2021-05-25 04:30:00|65.75|63.55|65.91|63.71|66.01|63.81|65.75|63.55|0
1621917300000|2021-05-25 04:35:00|65.8|63.6|65.8|63.6|65.91|63.71|65.8|63.6|0
1621917600000|2021-05-25 04:40:00|65.9|63.7|65.9|63.7|66.01|63.81|65.9|63.7|0
1621917900000|2021-05-25 04:45:00|65.79|63.59|65.69|63.49|65.79|63.59|65.69|63.49|0
1621918200000|2021-05-25 04:50:00|65.79|63.59|65.89|63.69|66|63.8|65.79|63.59|0
1621918500000|2021-05-25 04:55:00|65.79|63.59|65.79|63.59|65.89|63.69|65.68|63.48|0
1621918800000|2021-05-25 05:00:00|65.68|63.48|66.2|64|66.21|64.01|65.68|63.48|0
1621919100000|2021-05-25 05:05:00|66.25|64.05|66.31|64.11|66.62|64.42|66.2|64|0
1621919400000|2021-05-25 05:10:00|66.25|64.05|66.09|63.89|66.31|64.11|65.78|63.58|0
1621919700000|2021-05-25 05:15:00|65.99|63.79|66.09|63.89|66.09|63.89|65.99|63.79|0
1621920000000|2021-05-25 05:20:00|66.14|63.94|66.72|64.52|66.83|64.63|66.09|63.89|0
1621920300000|2021-05-25 05:25:00|66.61|64.41|66.72|64.52|66.72|64.52|66.4|64.2|0
1621920600000|2021-05-25 05:30:00|66.82|64.62|67.24|65.04|67.35|65.15|66.72|64.52|0
1621920900000|2021-05-25 05:35:00|67.14|64.94|67.45|65.25|67.5|65.3|66.92|64.72|0
1621921200000|2021-05-25 05:40:00|67.4|65.2|67.24|65.04|67.45|65.25|67.24|65.04|0
1621921500000|2021-05-25 05:45:00|67.34|65.14|67.23|65.03|67.34|65.14|67.02|64.82|0
1621921800000|2021-05-25 05:50:00|67.29|65.09|67.23|65.03|67.45|65.25|67.13|64.93|0
1621922100000|2021-05-25 05:55:00|67.13|64.93|67.34|65.14|67.39|65.19|67.12|64.92|0
1621922400000|2021-05-25 06:00:00|67.44|65.24|68.19|65.99|68.4|66.2|67.23|65.03|0
1621922700000|2021-05-25 06:05:00|68.08|65.88|68.18|65.98|68.4|66.2|67.87|65.67|0
1621923000000|2021-05-25 06:10:00|68.24|66.04|69.26|67.06|69.26|67.06|68.18|65.98|0
1621923300000|2021-05-25 06:15:00|69.37|67.17|69.63|67.43|70.46|68.26|69.26|67.06|0
1621923600000|2021-05-25 06:20:00|69.69|67.49|69.47|67.27|69.8|67.6|69.47|67.27|0
1621923900000|2021-05-25 06:25:00|69.36|67.16|69.25|67.05|69.36|67.16|69.04|66.84|0
1621924200000|2021-05-25 06:30:00|69.19|66.99|68.92|66.72|69.47|67.27|68.92|66.72|0
1621924500000|2021-05-25 06:35:00|69.03|66.83|69.57|67.37|69.57|67.37|68.81|66.61|0
1621924800000|2021-05-25 06:40:00|69.68|67.48|69.68|67.48|70.22|68.02|69.57|67.37|0
1621925100000|2021-05-25 06:45:00|69.57|67.37|69.78|67.58|70.33|68.13|69.46|67.26|0
1621925400000|2021-05-25 06:50:00|69.67|67.47|69.56|67.36|69.67|67.47|69.35|67.15|0
1621925700000|2021-05-25 06:55:00|69.45|67.25|69.39|67.19|70|67.8|69.24|67.04|0
1621926000000|2021-05-25 07:00:00|69.34|67.14|70.03|67.83|70.77|68.57|68.78|66.58|0
1621926300000|2021-05-25 07:05:00|69.72|67.92|69.07|67.27|70.05|68.25|68.86|67.06|0
1621926600000|2021-05-25 07:10:00|68.96|67.16|69.18|67.38|69.29|67.49|68.75|66.95|0
1621926900000|2021-05-25 07:15:00|69.07|67.27|68.85|67.05|69.72|67.92|68.74|66.94|0
1621927200000|2021-05-25 07:20:00|68.96|67.16|69.06|67.26|69.5|67.7|68.96|67.16|0
1621927500000|2021-05-25 07:25:00|69.17|67.37|69.17|67.37|69.39|67.59|68.85|67.05|0
1621927800000|2021-05-25 07:30:00|69.11|67.31|68.41|66.61|69.11|67.31|68.31|66.51|0
1621928100000|2021-05-25 07:35:00|68.31|66.51|68.52|66.72|68.52|66.72|67.56|65.76|0
1621928400000|2021-05-25 07:40:00|68.41|66.61|68.19|66.39|68.52|66.72|68.19|66.39|0
1621928700000|2021-05-25 07:45:00|68.09|66.29|68.51|66.71|68.73|66.93|68.09|66.29|0
1621929000000|2021-05-25 07:50:00|68.4|66.6|68.19|66.39|68.62|66.82|67.87|66.07|0
1621929300000|2021-05-25 07:55:00|68.29|66.49|68.08|66.28|68.4|66.6|67.87|66.07|0
1621929600000|2021-05-25 08:00:00|67.97|66.17|68.34|66.54|68.61|66.81|67.76|65.96|0
1621929900000|2021-05-25 08:05:00|68.29|66.49|68.39|66.59|68.5|66.7|67.86|66.06|0
1621930200000|2021-05-25 08:10:00|68.29|66.49|68.39|66.59|68.39|66.59|68.07|66.27|0
1621930500000|2021-05-25 08:15:00|68.28|66.48|67.22|65.42|68.39|66.59|67.22|65.42|0
1621930800000|2021-05-25 08:20:00|67.27|65.47|67.74|65.94|67.96|66.16|67.22|65.42|0
1621931100000|2021-05-25 08:25:00|67.85|66.05|68.38|66.58|68.38|66.58|67.85|66.05|0
1621931400000|2021-05-25 08:30:00|68.43|66.63|68.49|66.69|68.6|66.8|68.27|66.47|0
1621931700000|2021-05-25 08:35:00|68.54|66.74|68.59|66.79|68.7|66.9|68.38|66.58|0
1621932000000|2021-05-25 08:40:00|68.7|66.9|68.05|66.25|68.7|66.9|68.05|66.25|0
1621932300000|2021-05-25 08:45:00|68.16|66.36|68.48|66.68|68.69|66.89|68.16|66.36|0
1621932600000|2021-05-25 08:50:00|68.31|66.51|68.58|66.78|68.69|66.89|68.16|66.36|0
1621932900000|2021-05-25 08:55:00|68.69|66.89|68.79|66.99|68.8|67|68.58|66.78|0
1621933200000|2021-05-25 09:00:00|68.69|66.89|68.58|66.78|68.69|66.89|68.15|66.35|0
1621933500000|2021-05-25 09:05:00|68.47|66.67|68.57|66.77|68.68|66.88|68.36|66.56|0
1621933800000|2021-05-25 09:10:00|68.47|66.67|68.79|66.99|68.79|66.99|68.36|66.56|0
1621934100000|2021-05-25 09:15:00|68.68|66.88|68.78|66.98|68.79|66.99|68.57|66.77|0
1621934400000|2021-05-25 09:20:00|68.89|67.09|68.78|66.98|68.89|67.09|68.46|66.66|0
1621934700000|2021-05-25 09:25:00|68.83|67.03|68.67|66.87|68.83|67.03|68.56|66.76|0
1621935000000|2021-05-25 09:30:00|68.56|66.76|68.67|66.87|68.88|67.08|68.56|66.76|0
1621935300000|2021-05-25 09:35:00|68.77|66.97|68.77|66.97|68.82|67.02|68.66|66.86|0
1621935600000|2021-05-25 09:40:00|68.82|67.02|68.88|67.08|68.88|67.08|68.77|66.97|0
1621935900000|2021-05-25 09:45:00|68.77|66.97|68.23|66.43|68.77|66.97|68.23|66.43|0
1621936200000|2021-05-25 09:50:00|68.34|66.54|68.55|66.75|68.66|66.86|68.28|66.48|0
1621936500000|2021-05-25 09:55:00|68.65|66.85|68.87|67.07|68.92|67.12|68.65|66.85|0
1621936800000|2021-05-25 10:00:00|68.97|67.17|69.62|67.82|69.73|67.93|68.97|67.17|0
1621937100000|2021-05-25 10:05:00|69.51|67.71|69.18|67.38|69.62|67.82|69.18|67.38|0
1621937400000|2021-05-25 10:10:00|69.08|67.28|67.84|66.04|69.08|67.28|67.68|65.88|0
1621937700000|2021-05-25 10:15:00|67.89|66.09|67.68|65.88|67.89|66.09|67.36|65.56|0
1621938000000|2021-05-25 10:20:00|67.78|65.98|67.89|66.09|67.89|66.09|67.46|65.66|0
1621938300000|2021-05-25 10:25:00|67.94|66.14|67.67|65.87|67.94|66.14|67.57|65.77|0
1621938600000|2021-05-25 10:30:00|67.57|65.77|67.24|65.44|67.78|65.98|67.24|65.44|0
1621938900000|2021-05-25 10:35:00|67.03|65.23|67.45|65.65|67.51|65.71|67.03|65.23|0
1621939200000|2021-05-25 10:40:00|67.56|65.76|67.56|65.76|67.56|65.76|67.24|65.44|0
1621939500000|2021-05-25 10:45:00|67.5|65.7|67.66|65.86|67.77|65.97|67.45|65.65|0
1621939800000|2021-05-25 10:50:00|67.61|65.81|67.55|65.75|67.71|65.91|67.34|65.54|0
1621940100000|2021-05-25 10:55:00|67.49|65.69|67.23|65.43|67.55|65.75|67.23|65.43|0
1621940400000|2021-05-25 11:00:00|67.12|65.32|67.55|65.75|67.55|65.75|66.91|65.11|0
1621940700000|2021-05-25 11:05:00|67.44|65.64|68.18|66.38|68.29|66.49|67.44|65.64|0
1621941000000|2021-05-25 11:10:00|68.08|66.28|68.18|66.38|68.34|66.54|68.07|66.27|0
1621941300000|2021-05-25 11:15:00|68.07|66.27|68.61|66.81|68.61|66.81|68.07|66.27|0
1621941600000|2021-05-25 11:20:00|68.5|66.7|68.6|66.8|68.61|66.81|68.5|66.7|0
1621941900000|2021-05-25 11:25:00|68.49|66.69|68.6|66.8|68.6|66.8|68.49|66.69|0
1621942200000|2021-05-25 11:30:00|68.81|67.01|68.7|66.9|68.92|67.12|68.7|66.9|0
1621942500000|2021-05-25 11:35:00|68.81|67.01|68.7|66.9|68.81|67.01|68.6|66.8|0
1621942800000|2021-05-25 11:40:00|68.81|67.01|68.7|66.9|68.92|67.12|68.38|66.58|0
1621943100000|2021-05-25 11:45:00|68.81|67.01|68.91|67.11|69.13|67.33|68.7|66.9|0
1621943400000|2021-05-25 11:50:00|69.02|67.22|69.02|67.22|69.23|67.43|69.02|67.22|0
1621943700000|2021-05-25 11:55:00|69.12|67.32|68.91|67.11|69.12|67.32|68.8|67|0
1621944000000|2021-05-25 12:00:00|68.96|67.16|68.79|66.99|69.12|67.32|68.79|66.99|0
1621944300000|2021-05-25 12:05:00|68.74|66.94|69.01|67.21|69.06|67.26|68.69|66.89|0
1621944600000|2021-05-25 12:10:00|68.9|67.1|68.68|66.88|68.9|67.1|68.47|66.67|0
1621944900000|2021-05-25 12:15:00|68.79|66.99|68.36|66.56|68.79|66.99|68.25|66.45|0
1621945200000|2021-05-25 12:20:00|68.25|66.45|68.35|66.55|68.57|66.77|68.03|66.23|0
1621945500000|2021-05-25 12:25:00|68.25|66.45|68.35|66.55|68.46|66.66|68.03|66.23|0
1621945800000|2021-05-25 12:30:00|68.29|66.49|68.03|66.23|68.46|66.66|67.87|66.07|0
1621946100000|2021-05-25 12:35:00|68.13|66.33|68.67|66.87|68.67|66.87|68.03|66.23|0
1621946400000|2021-05-25 12:40:00|68.77|66.97|68.45|66.65|68.77|66.97|68.45|66.65|0
1621946700000|2021-05-25 12:45:00|68.56|66.76|68.23|66.43|68.66|66.86|68.13|66.33|0
1621947000000|2021-05-25 12:50:00|68.12|66.32|67.59|65.79|68.12|66.32|67.48|65.68|0
1621947300000|2021-05-25 12:55:00|67.48|65.68|67.8|66|67.8|66|67.27|65.47|0
1621947600000|2021-05-25 13:00:00|67.91|66.11|67.8|66|68.22|66.42|67.37|65.57|0
1621947900000|2021-05-25 13:05:00|67.9|66.1|67.79|65.99|67.9|66.1|67.37|65.57|0
1621948200000|2021-05-25 13:10:00|67.69|65.89|68.43|66.63|68.43|66.63|67.69|65.89|0
1621948500000|2021-05-25 13:15:00|68.32|66.52|67.68|65.88|68.43|66.63|67.47|65.67|0
1621948800000|2021-05-25 13:20:00|67.79|65.99|67.89|66.09|68|66.2|67.78|65.98|0
1621949100000|2021-05-25 13:25:00|67.84|66.04|67.99|66.19|68|66.2|67.57|65.77|0
1621949400000|2021-05-25 13:30:00|68.15|66.35|68.19|66.39|70.23|68.43|67.25|65.45|0
1621949700000|2021-05-25 13:35:00|68.08|66.28|68.83|67.03|69.04|67.24|67.76|65.96|0
1621950000000|2021-05-25 13:40:00|68.93|67.13|67.86|66.06|69.04|67.24|67.86|66.06|0
1621950300000|2021-05-25 13:45:00|67.33|65.53|65.76|63.96|67.86|66.06|65.76|63.96|0
1621950600000|2021-05-25 13:50:00|65.55|63.75|65.03|63.23|65.97|64.17|64.21|62.41|0
1621950900000|2021-05-25 13:55:00|65.13|63.33|64.36|62.56|66.17|64.37|64.31|62.51|0
1621951200000|2021-05-25 14:00:00|64.31|62.51|64.71|62.91|65.65|63.85|64|62.2|0
1621951500000|2021-05-25 14:05:00|64.92|63.12|65.23|63.43|65.85|64.05|64.3|62.5|0
1621951800000|2021-05-25 14:10:00|65.33|63.53|64.91|63.11|65.75|63.95|64.3|62.5|0
1621952100000|2021-05-25 14:15:00|65.02|63.22|63.9|62.1|65.74|63.94|63.08|61.28|0
1621952400000|2021-05-25 14:20:00|63.8|62|64.62|62.82|65.03|63.23|63.8|62|0
1621952700000|2021-05-25 14:25:00|64.72|62.92|64.72|62.92|65.24|63.44|64.21|62.41|0
1621953000000|2021-05-25 14:30:00|64.77|62.97|62.68|60.88|64.93|63.13|62.68|60.88|0
1621953300000|2021-05-25 14:35:00|62.78|60.98|63.23|61.43|63.49|61.69|62.67|60.87|0
1621953600000|2021-05-25 14:40:00|63.28|61.48|64.4|62.6|64.5|62.7|62.77|60.97|0
1621953900000|2021-05-25 14:45:00|64.3|62.5|64.6|62.8|64.92|63.12|64.19|62.39|0
1621954200000|2021-05-25 14:50:00|64.5|62.7|64.29|62.49|64.71|62.91|63.99|62.19|0
1621954500000|2021-05-25 14:55:00|64.5|62.7|64.6|62.8|65.22|63.42|64.4|62.6|0
1621954800000|2021-05-25 15:00:00|64.5|62.7|62.81|61.01|64.75|62.95|62.36|60.56|0
1621955100000|2021-05-25 15:05:00|62.61|60.81|62.66|60.86|63.06|61.26|62.05|60.25|0
1621955400000|2021-05-25 15:10:00|62.55|60.75|63.61|61.81|63.87|62.07|62.35|60.55|0
1621955700000|2021-05-25 15:15:00|63.67|61.87|61.95|60.15|63.77|61.97|61.35|59.55|0
1621956000000|2021-05-25 15:20:00|61.85|60.05|62.14|60.34|62.65|60.85|61.64|59.84|0
1621956300000|2021-05-25 15:25:00|62.24|60.44|60.94|59.14|62.34|60.54|60.55|58.75|0
1621956600000|2021-05-25 15:30:00|60.84|59.04|59.41|57.61|61.24|59.44|58.64|56.84|0
1621956900000|2021-05-25 15:35:00|59.71|57.91|59.9|58.1|60.49|58.69|59.31|57.51|0
1621957200000|2021-05-25 15:40:00|59.95|58.15|60.49|58.69|60.68|58.88|59.51|57.71|0
1621957500000|2021-05-25 15:45:00|60.58|58.78|60.88|59.08|61.42|59.62|60.29|58.49|0
1621957800000|2021-05-25 15:50:00|60.98|59.18|60.87|59.07|61.08|59.28|59.7|57.9|0
1621958100000|2021-05-25 15:55:00|60.97|59.17|62.17|60.37|62.17|60.37|60.68|58.88|0
1621958400000|2021-05-25 16:00:00|62.22|60.42|62.17|60.37|62.47|60.67|61.67|59.87|0
1621958700000|2021-05-25 16:05:00|62.21|60.41|62.87|61.07|62.87|61.07|60.74|58.94|0
1621959000000|2021-05-25 16:10:00|62.76|60.96|63.07|61.27|63.27|61.47|62.66|60.86|0
1621959300000|2021-05-25 16:15:00|63.17|61.37|63.27|61.47|63.37|61.57|62.66|60.86|0
1621959600000|2021-05-25 16:20:00|63.47|61.67|63.06|61.26|63.88|62.08|63.06|61.26|0
1621959900000|2021-05-25 16:25:00|62.96|61.16|63.26|61.46|63.57|61.77|62.75|60.95|0
1621960200000|2021-05-25 16:30:00|63.36|61.56|63.77|61.97|63.88|62.08|63.26|61.46|0
1621960500000|2021-05-25 16:35:00|63.72|61.92|63.05|61.25|63.72|61.92|62.75|60.95|0
1621960800000|2021-05-25 16:40:00|63.26|61.46|63.1|61.3|63.36|61.56|62.39|60.59|0
1621961100000|2021-05-25 16:45:00|63.05|61.25|62.44|60.64|63.46|61.66|62.44|60.64|0
1621961400000|2021-05-25 16:50:00|62.34|60.54|62.84|61.04|63.25|61.45|62.23|60.43|0
1621961700000|2021-05-25 16:55:00|62.89|61.09|62.63|60.83|62.94|61.14|62.43|60.63|0
1621962000000|2021-05-25 17:00:00|62.53|60.73|60.33|58.53|62.53|60.73|60.33|58.53|0
1621962300000|2021-05-25 17:05:00|60.43|58.63|60.52|58.72|60.82|59.02|59.73|57.93|0
1621962600000|2021-05-25 17:10:00|60.42|58.62|61.52|59.72|61.52|59.72|60.32|58.52|0
1621962900000|2021-05-25 17:15:00|61.62|59.82|61.91|60.11|62.42|60.62|61.31|59.51|0
1621963200000|2021-05-25 17:20:00|62.02|60.22|62.82|61.02|62.92|61.12|61.81|60.01|0
1621963500000|2021-05-25 17:25:00|62.72|60.92|62.52|60.72|62.82|61.02|61.91|60.11|0
1621963800000|2021-05-25 17:30:00|62.41|60.61|62.41|60.61|62.72|60.92|61.91|60.11|0
1621964100000|2021-05-25 17:35:00|62.46|60.66|62.41|60.61|62.82|61.02|61.6|59.8|0
1621964400000|2021-05-25 17:40:00|62.31|60.51|61.4|59.6|62.41|60.61|60.8|59|0
1621964700000|2021-05-25 17:45:00|61.5|59.7|61.2|59.4|61.7|59.9|61.2|59.4|0
1621965000000|2021-05-25 17:50:00|61.14|59.34|60.99|59.19|61.6|59.8|60.6|58.8|0
1621965300000|2021-05-25 17:55:00|61.29|59.49|61.09|59.29|61.49|59.69|60.79|58.99|0
1621965600000|2021-05-25 18:00:00|61.19|59.39|59.6|57.8|61.29|59.49|59.21|57.41|0
1621965900000|2021-05-25 18:05:00|59.7|57.9|59.99|58.19|60.29|58.49|59.6|57.8|0
1621966200000|2021-05-25 18:10:00|59.89|58.09|60.19|58.39|60.39|58.59|59.5|57.7|0
1621966500000|2021-05-25 18:15:00|60.09|58.29|59.5|57.7|60.48|58.68|59.4|57.6|0
1621966800000|2021-05-25 18:20:00|59.3|57.5|59.1|57.3|59.99|58.19|59.01|57.21|0
1621967100000|2021-05-25 18:25:00|59.2|57.4|59.29|57.49|59.69|57.89|58.91|57.11|0
1621967400000|2021-05-25 18:30:00|59.39|57.59|59.68|57.88|60.28|58.48|58.9|57.1|0
1621967700000|2021-05-25 18:35:00|59.59|57.79|60.37|58.57|60.37|58.57|59.39|57.59|0
1621968000000|2021-05-25 18:40:00|60.27|58.47|60.47|58.67|60.97|59.17|60.27|58.47|0
1621968300000|2021-05-25 18:45:00|60.52|58.72|60.07|58.27|60.57|58.77|59.82|58.02|0
1621968600000|2021-05-25 18:50:00|60.17|58.37|59.33|57.53|60.46|58.66|58.99|57.19|0
1621968900000|2021-05-25 18:55:00|59.48|57.68|59.47|57.67|60.16|58.36|59.18|57.38|0
1621969200000|2021-05-25 19:00:00|59.28|57.48|57.63|55.83|59.28|57.48|57.63|55.83|0
1621969500000|2021-05-25 19:05:00|57.53|55.73|57.53|55.73|58.4|56.6|57.53|55.73|0
1621969800000|2021-05-25 19:10:00|57.63|55.83|58.13|56.33|58.8|57|57.53|55.73|0
1621970100000|2021-05-25 19:15:00|57.94|56.14|59.09|57.29|59.19|57.39|57.94|56.14|0
1621970400000|2021-05-25 19:20:00|58.99|57.19|60.56|58.76|60.86|59.06|58.9|57.1|0
1621970700000|2021-05-25 19:25:00|60.76|58.96|60.36|58.56|61.55|59.75|60.36|58.56|0
1621971000000|2021-05-25 19:30:00|60.46|58.66|58.99|57.19|60.46|58.66|58.6|56.8|0
1621971300000|2021-05-25 19:35:00|59.18|57.38|60.16|58.36|60.55|58.75|58.69|56.89|0
1621971600000|2021-05-25 19:40:00|59.96|58.16|59.66|57.86|60.45|58.65|59.27|57.47|0
1621971900000|2021-05-25 19:45:00|59.76|57.96|57.48|55.68|60.25|58.45|57.39|55.59|0
1621972200000|2021-05-25 19:50:00|57.19|55.39|56.81|55.01|58.16|56.36|56.05|54.25|0
1621972500000|2021-05-25 19:55:00|56.9|55.1|58.25|56.45|58.64|56.84|56.9|55.1|0
1621972800000|2021-05-25 20:00:00|58.44|56.64|58.34|56.54|58.44|56.64|58.05|56.25|0
1621973100000|2021-05-25 20:05:00|58.44|56.64|58.73|56.93|58.73|56.93|58.15|56.35|0
1621973400000|2021-05-25 20:10:00|58.83|57.03|58.29|56.49|58.83|57.03|58.19|56.39|0
1621973700000|2021-05-25 20:15:00|58.54|56.34|58.62|56.42|58.67|56.47|58.39|56.19|0
1621974000000|2021-05-25 20:20:00|58.6|56.4|58.63|56.43|58.63|56.43|58.55|56.35|0
1621974300000|2021-05-25 20:25:00|58.62|56.42|58.78|56.58|58.78|56.58|58.61|56.41|0
1621974600000|2021-05-25 20:30:00|58.58|56.38|58.96|56.76|59.06|56.86|58.58|56.38|0
1621974900000|2021-05-25 20:35:00|59.06|56.86|59.06|56.86|59.45|57.25|58.96|56.76|0
1621975200000|2021-05-25 20:40:00|59.16|56.96|59.06|56.86|59.16|56.96|58.96|56.76|0
1621975500000|2021-05-25 20:45:00|58.96|56.76|58.96|56.76|59.06|56.86|58.96|56.76|0
1621975800000|2021-05-25 20:50:00|59.05|56.85|59.15|56.95|59.25|57.05|58.95|56.75|0
1621976100000|2021-05-25 20:55:00|59.05|56.85|59.74|57.54|59.84|57.64|58.95|56.75|0
1621976400000|2021-05-25 21:00:00|59.72|57.52|59.65|57.45|59.8|57.6|59.63|57.43|0
1621976700000|2021-05-25 21:05:00|59.67|57.47|59.67|57.47|59.67|57.47|59.66|57.46|0
1621977000000|2021-05-25 21:10:00|59.66|57.46|59.61|57.41|59.67|57.47|59.59|57.39|0
1621977300000|2021-05-25 21:15:00|59.6|57.4|59.61|57.41|59.62|57.42|59.6|57.4|0
1621977900000|2021-05-25 21:25:00|59.58|57.38|59.58|57.38|59.61|57.41|59.58|57.38|0
1621978200000|2021-05-25 21:30:00|59.56|57.36|59.6|57.4|59.7|57.5|59.37|57.17|0
1621978500000|2021-05-25 21:35:00|59.65|57.45|59.63|57.43|59.74|57.54|59.63|57.43|0
1621978800000|2021-05-25 21:40:00|59.61|57.41|59.6|57.4|59.67|57.47|59.6|57.4|0
1621979100000|2021-05-25 21:45:00|59.55|57.35|59.44|57.24|59.62|57.42|59.39|57.19|0
1621979400000|2021-05-25 21:50:00|59.45|57.25|59.52|57.32|59.55|57.35|59.45|57.25|0
1621979700000|2021-05-25 21:55:00|59.5|57.3|59.63|57.43|59.77|57.57|59.49|57.29|0
1621980000000|2021-05-25 22:00:00|59.7|57.5|60.19|57.99|60.49|58.29|59.46|57.26|0
1621980300000|2021-05-25 22:05:00|60.15|57.95|60.04|57.84|60.25|58.05|59.65|57.45|0
1621980600000|2021-05-25 22:10:00|59.99|57.79|59.84|57.64|60.34|58.14|59.84|57.64|0
1621980900000|2021-05-25 22:15:00|59.75|57.55|60.04|57.84|60.04|57.84|59.74|57.54|0
1621981200000|2021-05-25 22:20:00|60.14|57.94|60.58|58.38|60.83|58.63|60.14|57.94|0
1621981500000|2021-05-25 22:25:00|60.53|58.33|60.63|58.43|60.73|58.53|60.53|58.33|0
1621981800000|2021-05-25 22:30:00|60.73|58.53|61.03|58.83|61.07|58.87|60.73|58.53|0
1621982100000|2021-05-25 22:35:00|61.07|58.87|61.42|59.22|61.73|59.53|61.02|58.82|0
1621982400000|2021-05-25 22:40:00|61.52|59.32|61.52|59.32|61.73|59.53|61.42|59.22|0
1621982700000|2021-05-25 22:45:00|61.62|59.42|61.62|59.42|61.72|59.52|61.42|59.22|0
1621983000000|2021-05-25 22:50:00|61.67|59.47|61.62|59.42|61.72|59.52|61.52|59.32|0
1621983300000|2021-05-25 22:55:00|61.52|59.32|61.92|59.72|62.22|60.02|61.42|59.22|0
1621983600000|2021-05-25 23:00:00|62.02|59.82|61.41|59.21|62.02|59.82|61.41|59.21|0
1621983900000|2021-05-25 23:05:00|61.51|59.31|61.61|59.41|61.81|59.61|61.51|59.31|0
1621984200000|2021-05-25 23:10:00|61.71|59.51|61.61|59.41|61.71|59.51|61.41|59.21|0
1621984500000|2021-05-25 23:15:00|61.51|59.31|61.3|59.1|61.51|59.31|61.2|59|0
1621984800000|2021-05-25 23:20:00|61.4|59.2|61.3|59.1|61.4|59.2|61.3|59.1|0
1621985100000|2021-05-25 23:25:00|61.4|59.2|61.2|59|61.4|59.2|61.2|59|0
1621985400000|2021-05-25 23:30:00|61.09|58.89|61.59|59.39|61.7|59.5|61.09|58.89|0
1621985700000|2021-05-25 23:35:00|61.7|59.5|61.59|59.39|61.74|59.54|61.39|59.19|0
1621986000000|2021-05-25 23:40:00|61.69|59.49|61.59|59.39|61.79|59.59|61.49|59.29|0
1621986300000|2021-05-25 23:45:00|61.69|59.49|61.28|59.08|61.69|59.49|61.08|58.88|0
1621986600000|2021-05-25 23:50:00|61.18|58.98|61.48|59.28|61.59|59.39|61.18|58.98|0
1621986900000|2021-05-25 23:55:00|61.53|59.33|61.78|59.58|61.78|59.58|61.48|59.28|0
1621987200000|2021-05-26 00:00:00|61.68|59.48|62.39|60.19|62.49|60.29|61.23|59.03|0
1621987500000|2021-05-26 00:05:00|62.18|59.98|63.2|61|63.3|61.1|62.18|59.98|0
1621987800000|2021-05-26 00:10:00|63.25|61.05|63.1|60.9|63.51|61.31|63|60.8|0
1621988100000|2021-05-26 00:15:00|63.04|60.84|63.3|61.1|63.61|61.41|63.04|60.84|0
1621988400000|2021-05-26 00:20:00|63.2|61|63.3|61.1|63.61|61.41|62.99|60.79|0
1621988700000|2021-05-26 00:25:00|63.29|61.09|63.39|61.19|63.4|61.2|62.99|60.79|0
1621989000000|2021-05-26 00:30:00|63.29|61.09|63.19|60.99|63.39|61.19|62.98|60.78|0
1621989300000|2021-05-26 00:35:00|63.13|60.93|63.39|61.19|63.49|61.29|63.08|60.88|0
1621989600000|2021-05-26 00:40:00|63.29|61.09|63.7|61.5|64.11|61.91|63.29|61.09|0
1621989900000|2021-05-26 00:45:00|63.8|61.6|63.59|61.39|64|61.8|63.49|61.29|0
1621990200000|2021-05-26 00:50:00|63.54|61.34|63.48|61.28|63.69|61.49|63.28|61.08|0
1621990500000|2021-05-26 00:55:00|63.38|61.18|63.38|61.18|63.69|61.49|63.28|61.08|0
1621990800000|2021-05-26 01:00:00|63.48|61.28|63.48|61.28|63.58|61.38|63.27|61.07|0
1621991100000|2021-05-26 01:05:00|63.38|61.18|62.96|60.76|63.48|61.28|62.86|60.66|0
1621991400000|2021-05-26 01:10:00|63.06|60.86|62.86|60.66|63.06|60.86|62.76|60.56|0
1621991700000|2021-05-26 01:15:00|62.8|60.6|62.75|60.55|62.96|60.76|62.55|60.35|0
1621992000000|2021-05-26 01:20:00|62.8|60.6|62.95|60.75|63.06|60.86|62.65|60.45|0
1621992300000|2021-05-26 01:25:00|62.85|60.65|63.16|60.96|63.26|61.06|62.85|60.65|0
1621992600000|2021-05-26 01:30:00|63.05|60.85|62.34|60.14|63.26|61.06|62.13|59.93|0
1621992900000|2021-05-26 01:35:00|62.44|60.24|62.95|60.75|63.05|60.85|62.34|60.14|0
1621993200000|2021-05-26 01:40:00|62.84|60.64|63.3|61.1|63.36|61.16|62.23|60.03|0
1621993500000|2021-05-26 01:45:00|63.36|61.16|62.74|60.54|63.56|61.36|62.64|60.44|0
1621993800000|2021-05-26 01:50:00|62.63|60.43|62.94|60.74|63.15|60.95|62.43|60.23|0
1621994100000|2021-05-26 01:55:00|62.84|60.64|62.32|60.12|62.84|60.64|62.22|60.02|0
1621994400000|2021-05-26 02:00:00|62.27|60.07|62.32|60.12|62.63|60.43|62.12|59.92|0
1621994700000|2021-05-26 02:05:00|62.27|60.07|62.62|60.42|62.62|60.42|62.22|60.02|0
1621995000000|2021-05-26 02:10:00|62.52|60.32|62.31|60.11|62.83|60.63|62.31|60.11|0
1621995300000|2021-05-26 02:15:00|62.36|60.16|62.52|60.32|62.52|60.32|62.31|60.11|0
1621995600000|2021-05-26 02:20:00|62.51|60.31|62.51|60.31|62.51|60.31|62.11|59.91|0
1621995900000|2021-05-26 02:25:00|62.41|60.21|62.41|60.21|62.56|60.36|62.2|60|0
1621996200000|2021-05-26 02:30:00|62.31|60.11|62.51|60.31|62.51|60.31|62.25|60.05|0
1621996500000|2021-05-26 02:35:00|62.4|60.2|62.71|60.51|62.96|60.76|62.4|60.2|0
1621996800000|2021-05-26 02:40:00|62.76|60.56|63.01|60.81|63.22|61.02|62.76|60.56|0
1621997100000|2021-05-26 02:45:00|62.96|60.76|62.6|60.4|63.01|60.81|62.6|60.4|0
1621997400000|2021-05-26 02:50:00|62.55|60.35|62.6|60.4|62.6|60.4|62.39|60.19|0
1621997700000|2021-05-26 02:55:00|62.7|60.5|62.9|60.7|62.9|60.7|62.54|60.34|0
1621998000000|2021-05-26 03:00:00|62.8|60.6|62.8|60.6|63|60.8|62.8|60.6|0
1621998300000|2021-05-26 03:05:00|62.9|60.7|62.79|60.59|63|60.8|62.59|60.39|0
1621998600000|2021-05-26 03:10:00|62.84|60.64|62.89|60.69|63|60.8|62.69|60.49|0
1621998900000|2021-05-26 03:15:00|63|60.8|63.2|61|63.25|61.05|62.89|60.69|0
1621999200000|2021-05-26 03:20:00|63.3|61.1|63.2|61|63.3|61.1|63.1|60.9|0
1621999500000|2021-05-26 03:25:00|63.14|60.94|62.99|60.79|63.14|60.94|62.89|60.69|0
1621999800000|2021-05-26 03:30:00|63.09|60.89|62.99|60.79|63.14|60.94|62.99|60.79|0
1622000100000|2021-05-26 03:35:00|63.09|60.89|62.98|60.78|63.09|60.89|62.78|60.58|0
1622000400000|2021-05-26 03:40:00|62.93|60.73|62.98|60.78|62.98|60.78|62.78|60.58|0
1622000700000|2021-05-26 03:45:00|62.88|60.68|62.98|60.78|63.08|60.88|62.87|60.67|0
1622001000000|2021-05-26 03:50:00|62.87|60.67|62.97|60.77|62.97|60.77|62.77|60.57|0
1622001300000|2021-05-26 03:55:00|62.87|60.67|62.66|60.46|62.87|60.67|62.61|60.41|0
1622001600000|2021-05-26 04:00:00|62.61|60.41|62.56|60.36|62.66|60.46|62.35|60.15|0
1622001900000|2021-05-26 04:05:00|62.5|60.3|62.45|60.25|62.56|60.36|62.45|60.25|0
1622002200000|2021-05-26 04:10:00|62.35|60.15|62.35|60.15|62.45|60.25|62.25|60.05|0
1622002500000|2021-05-26 04:15:00|62.25|60.05|62.55|60.35|62.6|60.4|62.25|60.05|0
1622002800000|2021-05-26 04:20:00|62.65|60.45|62.75|60.55|62.75|60.55|62.65|60.45|0
1622003100000|2021-05-26 04:25:00|62.65|60.45|62.85|60.65|62.85|60.65|62.59|60.39|0
1622003400000|2021-05-26 04:30:00|62.9|60.7|62.34|60.14|62.9|60.7|62.28|60.08|0
1622003700000|2021-05-26 04:35:00|62.28|60.08|62.44|60.24|62.44|60.24|62.23|60.03|0
1622004000000|2021-05-26 04:40:00|62.33|60.13|62.33|60.13|62.54|60.34|62.33|60.13|0
1622004300000|2021-05-26 04:45:00|62.43|60.23|62.43|60.23|62.53|60.33|62.33|60.13|0
1622004600000|2021-05-26 04:50:00|62.48|60.28|62.53|60.33|62.53|60.33|62.43|60.23|0
1622004900000|2021-05-26 04:55:00|62.43|60.23|62.42|60.22|62.43|60.23|62.42|60.22|0
1622005200000|2021-05-26 05:00:00|62.32|60.12|62.52|60.32|62.53|60.33|62.32|60.12|0
1622005500000|2021-05-26 05:05:00|62.63|60.43|63.14|60.94|63.14|60.94|62.47|60.27|0
1622005800000|2021-05-26 05:10:00|63.03|60.83|63.08|60.88|63.14|60.94|62.93|60.73|0
1622006100000|2021-05-26 05:15:00|63.14|60.94|62.82|60.62|63.14|60.94|62.82|60.62|0
1622006400000|2021-05-26 05:20:00|62.87|60.67|62.82|60.62|63.34|61.14|62.82|60.62|0
1622006700000|2021-05-26 05:25:00|62.92|60.72|63.02|60.82|63.03|60.83|62.82|60.62|0
1622007000000|2021-05-26 05:30:00|63.13|60.93|63.02|60.82|63.13|60.93|62.92|60.72|0
1622007300000|2021-05-26 05:35:00|62.92|60.72|63.12|60.92|63.12|60.92|62.92|60.72|0
1622007600000|2021-05-26 05:40:00|63.02|60.82|63.22|61.02|63.22|61.02|63.02|60.82|0
1622007900000|2021-05-26 05:45:00|63.17|60.97|63.22|61.02|63.32|61.12|63.01|60.81|0
1622008200000|2021-05-26 05:50:00|63.12|60.92|63.22|61.02|63.32|61.12|63.12|60.92|0
1622008500000|2021-05-26 05:55:00|63.11|60.91|63.01|60.81|63.11|60.91|62.9|60.7|0
1622008800000|2021-05-26 06:00:00|63.06|60.86|61.88|59.68|63.11|60.91|61.78|59.58|0
1622009100000|2021-05-26 06:05:00|61.47|59.27|60.86|58.66|61.57|59.37|59.97|57.77|0
1622009400000|2021-05-26 06:10:00|60.76|58.56|61.11|58.91|61.17|58.97|60.76|58.56|0
1622009700000|2021-05-26 06:15:00|61.06|58.86|61.21|59.01|61.47|59.27|60.96|58.76|0
1622010000000|2021-05-26 06:20:00|61.16|58.96|60.65|58.45|61.26|59.06|60.65|58.45|0
1622010300000|2021-05-26 06:25:00|60.76|58.56|61.05|58.85|61.16|58.96|60.76|58.56|0
1622010600000|2021-05-26 06:30:00|60.95|58.75|61.35|59.15|61.66|59.46|60.95|58.75|0
1622010900000|2021-05-26 06:35:00|61.46|59.26|62.06|59.86|62.06|59.86|61.35|59.15|0
1622011200000|2021-05-26 06:40:00|62.16|59.96|63.08|60.88|63.09|60.89|62.16|59.96|0
1622011500000|2021-05-26 06:45:00|63.19|60.99|63.91|61.71|64.33|62.13|63.19|60.99|0
1622011800000|2021-05-26 06:50:00|63.81|61.61|63.7|61.5|63.91|61.71|63.49|61.29|0
1622012100000|2021-05-26 06:55:00|63.65|61.45|63.7|61.5|64.22|62.02|63.6|61.4|0
1622012400000|2021-05-26 07:00:00|63.8|61.6|64.91|62.71|65.47|63.27|63.28|61.08|0
1622012700000|2021-05-26 07:05:00|64.77|62.97|64.14|62.34|65.03|63.23|64.14|62.34|0
1622013000000|2021-05-26 07:10:00|64.25|62.45|63.52|61.72|64.25|62.45|63.41|61.61|0
1622013300000|2021-05-26 07:15:00|63.62|61.82|62.64|60.84|63.62|61.82|62.49|60.69|0
1622013600000|2021-05-26 07:20:00|62.59|60.79|62.89|61.09|63|61.2|61.88|60.08|0
1622013900000|2021-05-26 07:25:00|62.79|60.99|62.38|60.58|62.89|61.09|62.18|60.38|0
1622014200000|2021-05-26 07:30:00|62.48|60.68|63.3|61.5|63.3|61.5|62.38|60.58|0
1622014500000|2021-05-26 07:35:00|63.2|61.4|62.99|61.19|63.3|61.5|62.68|60.88|0
1622014800000|2021-05-26 07:40:00|63.19|61.39|62.68|60.88|63.19|61.39|62.58|60.78|0
1622015100000|2021-05-26 07:45:00|62.83|61.03|62.78|60.98|63.09|61.29|62.47|60.67|0
1622015400000|2021-05-26 07:50:00|62.68|60.88|62.47|60.67|62.72|60.92|61.86|60.06|0
1622015700000|2021-05-26 07:55:00|62.57|60.77|62.98|61.18|62.98|61.18|62.47|60.67|0
1622016000000|2021-05-26 08:00:00|62.87|61.07|62.56|60.76|63.18|61.38|62.31|60.51|0
1622016300000|2021-05-26 08:05:00|62.46|60.66|63.64|61.84|63.64|61.84|62.46|60.66|0
1622016600000|2021-05-26 08:10:00|63.59|61.79|64|62.2|64|62.2|63.38|61.58|0
1622016900000|2021-05-26 08:15:00|63.95|62.15|63.38|61.58|64.1|62.3|63.07|61.27|0
1622017200000|2021-05-26 08:20:00|63.27|61.47|63.48|61.68|63.58|61.78|63.17|61.37|0
1622017500000|2021-05-26 08:25:00|63.58|61.78|63.68|61.88|63.79|61.99|63.48|61.68|0
1622017800000|2021-05-26 08:30:00|63.73|61.93|62.85|61.05|63.78|61.98|62.55|60.75|0
1622018100000|2021-05-26 08:35:00|62.9|61.1|62.55|60.75|62.96|61.16|62.34|60.54|0
1622018400000|2021-05-26 08:40:00|62.54|60.74|62.34|60.54|62.65|60.85|62.14|60.34|0
1622018700000|2021-05-26 08:45:00|62.39|60.59|62.34|60.54|62.54|60.74|62.03|60.23|0
1622019000000|2021-05-26 08:50:00|62.38|60.58|62.54|60.74|62.64|60.84|62.13|60.33|0
1622019300000|2021-05-26 08:55:00|62.64|60.84|62.64|60.84|62.74|60.94|62.53|60.73|0
1622019600000|2021-05-26 09:00:00|62.53|60.73|62.94|61.14|63.04|61.24|62.17|60.37|0
1622019900000|2021-05-26 09:05:00|62.99|61.19|63.45|61.65|63.56|61.76|62.94|61.14|0
1622020200000|2021-05-26 09:10:00|63.55|61.75|63.55|61.75|63.86|62.06|63.35|61.55|0
1622020500000|2021-05-26 09:15:00|63.66|61.86|63.34|61.54|63.66|61.86|63.24|61.44|0
1622020800000|2021-05-26 09:20:00|63.45|61.65|64.17|62.37|64.38|62.58|63.34|61.54|0
1622021100000|2021-05-26 09:25:00|64.27|62.47|64.79|62.99|64.79|62.99|64.17|62.37|0
1622021400000|2021-05-26 09:30:00|64.69|62.89|65|63.2|65.63|63.83|64.69|62.89|0
1622021700000|2021-05-26 09:35:00|64.89|63.09|64.79|62.99|64.89|63.09|64.47|62.67|0
1622022000000|2021-05-26 09:40:00|64.73|62.93|64.36|62.56|64.79|62.99|64.16|62.36|0
1622022300000|2021-05-26 09:45:00|64.26|62.46|63.12|61.32|64.26|62.46|63.02|61.22|0
1622022600000|2021-05-26 09:50:00|63.07|61.27|62.86|61.06|63.27|61.47|62.71|60.91|0
1622022900000|2021-05-26 09:55:00|62.81|61.01|62.6|60.8|63.01|61.21|62.5|60.7|0
1622023200000|2021-05-26 10:00:00|62.5|60.7|62.8|61|62.91|61.11|62.5|60.7|0
1622023500000|2021-05-26 10:05:00|62.85|61.05|62.9|61.1|63.01|61.21|62.75|60.95|0
1622023800000|2021-05-26 10:10:00|63.01|61.21|63|61.2|63.31|61.51|63|61.2|0
1622024100000|2021-05-26 10:15:00|62.9|61.1|62.49|60.69|63.11|61.31|62.39|60.59|0
1622024400000|2021-05-26 10:20:00|62.39|60.59|62.18|60.38|62.39|60.59|62.08|60.28|0
1622024700000|2021-05-26 10:25:00|62.28|60.48|62.69|60.89|62.89|61.09|62.28|60.48|0
1622025000000|2021-05-26 10:30:00|62.79|60.99|62.79|60.99|62.99|61.19|62.68|60.88|0
1622025300000|2021-05-26 10:35:00|62.89|61.09|62.78|60.98|62.94|61.14|62.68|60.88|0
1622025600000|2021-05-26 10:40:00|62.73|60.93|62.68|60.88|62.78|60.98|62.48|60.68|0
1622025900000|2021-05-26 10:45:00|62.73|60.93|62.68|60.88|62.73|60.93|62.27|60.47|0
1622026200000|2021-05-26 10:50:00|62.57|60.77|62.78|60.98|62.88|61.08|62.57|60.77|0
1622026500000|2021-05-26 10:55:00|62.88|61.08|62.57|60.77|62.98|61.18|62.47|60.67|0
1622026800000|2021-05-26 11:00:00|62.67|60.87|63.39|61.59|63.49|61.69|62.57|60.77|0
1622027100000|2021-05-26 11:05:00|63.33|61.53|63.07|61.27|63.49|61.69|62.77|60.97|0
1622027400000|2021-05-26 11:10:00|63.12|61.32|63.28|61.48|63.49|61.69|63.07|61.27|0
1622027700000|2021-05-26 11:15:00|63.38|61.58|63.58|61.78|63.79|61.99|63.38|61.58|0
1622028000000|2021-05-26 11:20:00|63.69|61.89|64.31|62.51|64.62|62.82|63.58|61.78|0
1622028300000|2021-05-26 11:25:00|64.41|62.61|63.99|62.19|65.04|63.24|63.89|62.09|0
1622028600000|2021-05-26 11:30:00|63.89|62.09|62.96|61.16|63.89|62.09|62.6|60.8|0
1622028900000|2021-05-26 11:35:00|62.85|61.05|62.85|61.05|63.16|61.36|62.65|60.85|0
1622029200000|2021-05-26 11:40:00|62.8|61|62.85|61.05|62.85|61.05|62.44|60.64|0
1622029500000|2021-05-26 11:45:00|62.75|60.95|62.54|60.74|62.85|61.05|62.54|60.74|0
1622029800000|2021-05-26 11:50:00|62.49|60.69|62.64|60.84|62.64|60.84|62.44|60.64|0
1622030100000|2021-05-26 11:55:00|62.59|60.79|62.53|60.73|62.64|60.84|62.53|60.73|0
1622030400000|2021-05-26 12:00:00|62.58|60.78|63.25|61.45|63.25|61.45|62.43|60.63|0
1622030700000|2021-05-26 12:05:00|63.15|61.35|63.35|61.55|63.45|61.65|63.15|61.35|0
1622031000000|2021-05-26 12:10:00|63.25|61.45|63.45|61.65|63.55|61.75|63.14|61.34|0
1622031300000|2021-05-26 12:15:00|63.35|61.55|63.45|61.65|63.55|61.75|63.24|61.44|0
1622031600000|2021-05-26 12:20:00|63.34|61.54|63.55|61.75|63.76|61.96|63.34|61.54|0
1622031900000|2021-05-26 12:25:00|63.65|61.85|63.96|62.16|64.06|62.26|63.55|61.75|0
1622032200000|2021-05-26 12:30:00|63.85|62.05|63.75|61.95|63.96|62.16|63.54|61.74|0
1622032500000|2021-05-26 12:35:00|63.64|61.84|63.75|61.95|63.96|62.16|63.54|61.74|0
1622032800000|2021-05-26 12:40:00|63.64|61.84|63.74|61.94|63.95|62.15|63.54|61.74|0
1622033100000|2021-05-26 12:45:00|63.64|61.84|62.61|60.81|63.74|61.94|62.61|60.81|0
1622033400000|2021-05-26 12:50:00|62.71|60.91|62.81|61.01|62.96|61.16|62.71|60.91|0
1622033700000|2021-05-26 12:55:00|62.91|61.11|61.69|59.89|63.01|61.21|60.88|59.08|0
1622034000000|2021-05-26 13:00:00|61.79|59.99|61.58|59.78|62.19|60.39|61.28|59.48|0
1622034300000|2021-05-26 13:05:00|61.48|59.68|61.17|59.37|61.58|59.78|61.07|59.27|0
1622034600000|2021-05-26 13:10:00|61.07|59.27|61.27|59.47|61.48|59.68|61.07|59.27|0
1622034900000|2021-05-26 13:15:00|61.17|59.37|60.97|59.17|61.27|59.47|60.47|58.67|0
1622035200000|2021-05-26 13:20:00|60.92|59.12|60.86|59.06|61.27|59.47|60.86|59.06|0
1622035500000|2021-05-26 13:25:00|60.96|59.16|60.26|58.46|61.17|59.37|59.96|58.16|0
1622035800000|2021-05-26 13:30:00|60.56|58.76|61.06|59.26|61.46|59.66|60.36|58.56|0
1622036100000|2021-05-26 13:35:00|60.86|59.06|59.86|58.06|61.16|59.36|59.07|57.27|0
1622036400000|2021-05-26 13:40:00|60.16|58.36|58.77|56.97|60.96|59.16|58.57|56.77|0
1622036700000|2021-05-26 13:45:00|58.67|56.87|56.83|55.03|58.91|57.11|56.73|54.93|0
1622037000000|2021-05-26 13:50:00|56.54|54.74|57.89|56.09|58.28|56.48|56.25|54.45|0
1622037300000|2021-05-26 13:55:00|57.79|55.99|56.06|54.26|58.18|56.38|54.37|52.57|0
1622037600000|2021-05-26 14:00:00|56.15|54.35|56.53|54.73|56.82|55.02|55.58|53.78|0
1622037900000|2021-05-26 14:05:00|56.39|54.59|57.2|55.4|57.2|55.4|56.05|54.25|0
1622038200000|2021-05-26 14:10:00|57.3|55.5|57.59|55.79|57.59|55.79|56.82|55.02|0
1622038500000|2021-05-26 14:15:00|57.49|55.69|58.86|57.06|58.86|57.06|57.3|55.5|0
1622038800000|2021-05-26 14:20:00|58.76|56.96|60.05|58.25|60.15|58.35|58.66|56.86|0
1622039100000|2021-05-26 14:25:00|60.15|58.35|59.35|57.55|60.15|58.35|58.95|57.15|0
1622039400000|2021-05-26 14:30:00|59.45|57.65|58.84|57.04|59.84|58.04|58.74|56.94|0
1622039700000|2021-05-26 14:35:00|58.94|57.14|58.75|56.95|59.85|58.05|58.45|56.65|0
1622040000000|2021-05-26 14:40:00|58.85|57.05|58.85|57.05|59.54|57.74|58.65|56.85|0
1622040300000|2021-05-26 14:45:00|58.75|56.95|58.94|57.14|59.44|57.64|58.75|56.95|0
1622040600000|2021-05-26 14:50:00|59.04|57.24|58.74|56.94|59.24|57.44|58.05|56.25|0
1622040900000|2021-05-26 14:55:00|58.84|57.04|59.33|57.53|59.53|57.73|58.64|56.84|0
1622041200000|2021-05-26 15:00:00|59.43|57.63|59.32|57.52|60.33|58.53|59.12|57.32|0
1622041500000|2021-05-26 15:05:00|59.42|57.62|60.23|58.43|60.23|58.43|59.32|57.52|0
1622041800000|2021-05-26 15:10:00|60.13|58.33|59.12|57.32|60.13|58.33|58.92|57.12|0
1622042100000|2021-05-26 15:15:00|59.22|57.42|59.01|57.21|59.42|57.62|58.72|56.92|0
1622042400000|2021-05-26 15:20:00|58.91|57.11|58.22|56.42|58.91|57.11|58.12|56.32|0
1622042700000|2021-05-26 15:25:00|58.32|56.52|58.81|57.01|58.81|57.01|58.02|56.22|0
1622043000000|2021-05-26 15:30:00|58.61|56.81|58.11|56.31|58.71|56.91|57.72|55.92|0
1622043300000|2021-05-26 15:35:00|58.21|56.41|58.31|56.51|58.51|56.71|57.91|56.11|0
1622043600000|2021-05-26 15:40:00|58.21|56.41|58.5|56.7|58.5|56.7|57.81|56.01|0
1622043900000|2021-05-26 15:45:00|58.6|56.8|59.1|57.3|59.2|57.4|58.6|56.8|0
1622044200000|2021-05-26 15:50:00|59.2|57.4|59.5|57.7|59.9|58.1|59.2|57.4|0
1622044500000|2021-05-26 15:55:00|59.6|57.8|59.9|58.1|60.2|58.4|59.6|57.8|0
1622044800000|2021-05-26 16:00:00|60|58.2|60.1|58.3|60.5|58.7|59.59|57.79|0
1622045100000|2021-05-26 16:05:00|60.2|58.4|60.4|58.6|60.5|58.7|59.79|57.99|0
1622045400000|2021-05-26 16:10:00|60.3|58.5|60.29|58.49|60.6|58.8|60.09|58.29|0
1622045700000|2021-05-26 16:15:00|60.19|58.39|59.99|58.19|60.29|58.49|59.99|58.19|0
1622046000000|2021-05-26 16:20:00|60.03|58.23|59.78|57.98|60.39|58.59|59.78|57.98|0
1622046300000|2021-05-26 16:25:00|59.88|58.08|59.98|58.18|60.08|58.28|59.68|57.88|0
1622046600000|2021-05-26 16:30:00|60.08|58.28|60.38|58.58|60.49|58.69|59.88|58.08|0
1622046900000|2021-05-26 16:35:00|60.28|58.48|60.18|58.38|60.58|58.78|60.08|58.28|0
1622047200000|2021-05-26 16:40:00|60.28|58.48|60.28|58.48|60.38|58.58|59.67|57.87|0
1622047500000|2021-05-26 16:45:00|60.38|58.58|60.78|58.98|60.78|58.98|60.17|58.37|0
1622047800000|2021-05-26 16:50:00|60.68|58.88|60.52|58.72|60.78|58.98|60.48|58.68|0
1622048100000|2021-05-26 16:55:00|60.47|58.67|60.37|58.57|60.67|58.87|60.37|58.57|0
1622048400000|2021-05-26 17:00:00|60.27|58.47|60.67|58.87|60.78|58.98|60.27|58.47|0
1622048700000|2021-05-26 17:05:00|60.77|58.97|59.56|57.76|61.28|59.48|59.05|57.25|0
1622049000000|2021-05-26 17:10:00|59.66|57.86|59.45|57.65|59.66|57.86|58.95|57.15|0
1622049300000|2021-05-26 17:15:00|59.35|57.55|59.45|57.65|59.75|57.95|59.05|57.25|0
1622049600000|2021-05-26 17:20:00|59.4|57.6|60.05|58.25|60.36|58.56|59.4|57.6|0
1622049900000|2021-05-26 17:25:00|59.95|58.15|58.53|56.73|60.15|58.35|58.53|56.73|0
1622050200000|2021-05-26 17:30:00|58.64|56.84|58.43|56.63|58.74|56.94|58.13|56.33|0
1622050500000|2021-05-26 17:35:00|58.53|56.73|57.93|56.13|58.63|56.83|57.53|55.73|0
1622050800000|2021-05-26 17:40:00|57.83|56.03|56.44|54.64|57.93|56.13|56.25|54.45|0
1622051100000|2021-05-26 17:45:00|56.54|54.74|56.39|54.59|56.93|55.13|55.86|54.06|0
1622051400000|2021-05-26 17:50:00|56.34|54.54|55.76|53.96|56.44|54.64|55.37|53.57|0
1622051700000|2021-05-26 17:55:00|55.71|53.91|56.34|54.54|56.63|54.83|55.71|53.91|0
1622052000000|2021-05-26 18:00:00|56.44|54.64|56.34|54.54|56.83|55.03|56.24|54.44|0
1622052300000|2021-05-26 18:05:00|56.24|54.44|57.12|55.32|57.12|55.32|56.24|54.44|0
1622052600000|2021-05-26 18:10:00|57.22|55.42|57.51|55.71|57.51|55.71|57.22|55.42|0
1622052900000|2021-05-26 18:15:00|57.41|55.61|57.81|56.01|57.81|56.01|57.11|55.31|0
1622053200000|2021-05-26 18:20:00|57.86|56.06|58|56.2|58.21|56.41|57.81|56.01|0
1622053500000|2021-05-26 18:25:00|58.1|56.3|57.9|56.1|58.1|56.3|57.5|55.7|0
1622053800000|2021-05-26 18:30:00|58|56.2|57.5|55.7|58|56.2|57.21|55.41|0
1622054100000|2021-05-26 18:35:00|57.55|55.75|57.4|55.6|57.9|56.1|57.2|55.4|0
1622054400000|2021-05-26 18:40:00|57.5|55.7|57.79|55.99|57.9|56.1|57.5|55.7|0
1622054700000|2021-05-26 18:45:00|57.89|56.09|57.79|55.99|58.09|56.29|57.79|55.99|0
1622055000000|2021-05-26 18:50:00|57.89|56.09|56.9|55.1|57.99|56.19|56.7|54.9|0
1622055300000|2021-05-26 18:55:00|56.8|55|56.89|55.09|56.99|55.19|56.41|54.61|0
1622055600000|2021-05-26 19:00:00|56.8|55|56.79|54.99|56.99|55.19|56.4|54.6|0
1622055900000|2021-05-26 19:05:00|56.89|55.09|56.5|54.7|57.19|55.39|56.4|54.6|0
1622056200000|2021-05-26 19:10:00|56.3|54.5|57.08|55.28|57.18|55.38|56.1|54.3|0
1622056500000|2021-05-26 19:15:00|56.99|55.19|57.48|55.68|57.48|55.68|56.89|55.09|0
1622056800000|2021-05-26 19:20:00|57.38|55.58|57.28|55.48|58.07|56.27|56.88|55.08|0
1622057100000|2021-05-26 19:25:00|57.38|55.58|57.32|55.52|57.47|55.67|56.68|54.88|0
1622057400000|2021-05-26 19:30:00|57.37|55.57|56.97|55.17|57.47|55.67|56.63|54.83|0
1622057700000|2021-05-26 19:35:00|56.37|54.57|55.62|53.82|56.47|54.67|55.48|53.68|0
1622058000000|2021-05-26 19:40:00|55.57|53.77|55.96|54.16|56.76|54.96|55.52|53.72|0
1622058300000|2021-05-26 19:45:00|56.06|54.26|55.76|53.96|56.36|54.56|55.37|53.57|0
1622058600000|2021-05-26 19:50:00|55.28|53.48|55.27|53.47|55.47|53.67|54.69|52.89|0
1622058900000|2021-05-26 19:55:00|55.18|53.38|56.35|54.55|56.65|54.85|54.88|53.08|0
1622059200000|2021-05-26 20:00:00|56.55|54.75|56.25|54.45|56.55|54.75|56.15|54.35|0
1622059500000|2021-05-26 20:05:00|56.35|54.55|56.54|54.74|56.64|54.84|56.15|54.35|0
1622059800000|2021-05-26 20:10:00|56.44|54.64|56.43|54.63|56.54|54.74|56.39|54.59|0
1622060100000|2021-05-26 20:15:00|56.68|54.48|56.78|54.58|56.79|54.59|56.68|54.48|0
1622060400000|2021-05-26 20:20:00|56.77|54.57|56.82|54.62|56.88|54.68|56.59|54.39|0
1622060700000|2021-05-26 20:25:00|56.78|54.58|56.83|54.63|56.83|54.63|56.78|54.58|0
1622061000000|2021-05-26 20:30:00|56.68|54.48|56.78|54.58|56.88|54.68|56.68|54.48|0
1622061300000|2021-05-26 20:35:00|56.68|54.48|56.68|54.48|56.88|54.68|56.68|54.48|0
1622061600000|2021-05-26 20:40:00|56.67|54.47|56.77|54.57|56.87|54.67|56.67|54.47|0
1622061900000|2021-05-26 20:45:00|56.67|54.47|56.77|54.57|56.87|54.67|56.67|54.47|0
1622062200000|2021-05-26 20:50:00|56.67|54.47|56.77|54.57|56.77|54.57|56.67|54.47|0
1622062500000|2021-05-26 20:55:00|56.67|54.47|56.67|54.47|56.86|54.66|56.66|54.46|0
1622062800000|2021-05-26 21:00:00|56.7|54.5|56.7|54.5|56.75|54.55|56.69|54.49|0
1622063100000|2021-05-26 21:05:00|56.71|54.51|56.7|54.5|56.71|54.51|56.68|54.48|0
1622063700000|2021-05-26 21:15:00|56.69|54.49|56.53|54.33|56.69|54.49|56.53|54.33|0
1622064000000|2021-05-26 21:20:00|56.5|54.3|56.62|54.42|56.63|54.43|56.5|54.3|0
1622064300000|2021-05-26 21:25:00|56.61|54.41|56.63|54.43|56.63|54.43|56.61|54.41|0
1622064900000|2021-05-26 21:35:00|56.62|54.42|56.6|54.4|56.62|54.42|56.58|54.38|0
1622065200000|2021-05-26 21:40:00|56.59|54.39|56.56|54.36|56.62|54.42|56.53|54.33|0
1622065500000|2021-05-26 21:45:00|56.51|54.31|56.57|54.37|56.62|54.42|56.51|54.31|0
1622066100000|2021-05-26 21:55:00|56.59|54.39|56.61|54.41|56.61|54.41|56.59|54.39|0
1622066400000|2021-05-26 22:00:00|56.53|54.33|57.68|55.48|57.68|55.48|56.53|54.33|0
1622066700000|2021-05-26 22:05:00|57.58|55.38|57.08|54.88|57.58|55.38|57.08|54.88|0
1622067000000|2021-05-26 22:10:00|57.17|54.97|57.37|55.17|57.57|55.37|57.17|54.97|0
1622067300000|2021-05-26 22:15:00|57.42|55.22|57.67|55.47|57.67|55.47|57.17|54.97|0
1622067600000|2021-05-26 22:20:00|57.77|55.57|57.67|55.47|57.77|55.57|57.57|55.37|0
1622067900000|2021-05-26 22:25:00|57.57|55.37|57.56|55.36|57.87|55.67|57.56|55.36|0
1622068200000|2021-05-26 22:30:00|57.36|55.16|57.06|54.86|57.46|55.26|56.96|54.76|0
1622068500000|2021-05-26 22:35:00|57.16|54.96|56.66|54.46|57.16|54.96|56.66|54.46|0
1622068800000|2021-05-26 22:40:00|56.46|54.26|56.76|54.56|56.86|54.66|56.46|54.26|0
1622069100000|2021-05-26 22:45:00|56.71|54.51|56.56|54.36|56.86|54.66|56.56|54.36|0
1622069400000|2021-05-26 22:50:00|56.61|54.41|56.56|54.36|56.66|54.46|56.46|54.26|0
1622069700000|2021-05-26 22:55:00|56.6|54.4|56.35|54.15|56.65|54.45|56.26|54.06|0
1622070000000|2021-05-26 23:00:00|56.26|54.06|56.06|53.86|56.4|54.2|55.96|53.76|0
1622070300000|2021-05-26 23:05:00|55.96|53.76|55.76|53.56|56.15|53.95|55.76|53.56|0
1622070600000|2021-05-26 23:10:00|55.66|53.46|55.95|53.75|56.15|53.95|55.56|53.36|0
1622070900000|2021-05-26 23:15:00|56.05|53.85|55.75|53.55|56.05|53.85|55.66|53.46|0
1622071200000|2021-05-26 23:20:00|55.66|53.46|56.05|53.85|56.09|53.89|55.51|53.31|0
1622071500000|2021-05-26 23:25:00|55.99|53.79|56.14|53.94|56.14|53.94|55.85|53.65|0
1622071800000|2021-05-26 23:30:00|56.09|53.89|56.04|53.84|56.14|53.94|55.94|53.74|0
1622072100000|2021-05-26 23:35:00|56.14|53.94|55.94|53.74|56.14|53.94|55.84|53.64|0
1622072400000|2021-05-26 23:40:00|55.84|53.64|55.74|53.54|55.94|53.74|55.74|53.54|0
1622072700000|2021-05-26 23:45:00|55.79|53.59|55.54|53.34|55.84|53.64|55.45|53.25|0
1622073000000|2021-05-26 23:50:00|55.44|53.24|56.03|53.83|56.13|53.93|55.44|53.24|0
1622073300000|2021-05-26 23:55:00|56.08|53.88|56.32|54.12|56.32|54.12|55.93|53.73|0
1622073600000|2021-05-27 00:00:00|56.13|53.93|56.37|54.17|56.82|54.62|55.93|53.73|0
1622073900000|2021-05-27 00:05:00|56.32|54.12|56.02|53.82|56.52|54.32|56.02|53.82|0
1622074200000|2021-05-27 00:10:00|55.97|53.77|56.22|54.02|56.51|54.31|55.87|53.67|0
1622074500000|2021-05-27 00:15:00|56.16|53.96|55.72|53.52|56.31|54.11|55.72|53.52|0
1622074800000|2021-05-27 00:20:00|55.62|53.42|56.21|54.01|56.21|54.01|55.62|53.42|0
1622075100000|2021-05-27 00:25:00|56.16|53.96|56.01|53.81|56.31|54.11|56.01|53.81|0
1622075400000|2021-05-27 00:30:00|56.11|53.91|56.11|53.91|56.21|54.01|56.01|53.81|0
1622075700000|2021-05-27 00:35:00|56.01|53.81|55.81|53.61|56.11|53.91|55.71|53.51|0
1622076000000|2021-05-27 00:40:00|55.71|53.51|54.74|52.54|55.71|53.51|54.25|52.05|0
1622076300000|2021-05-27 00:45:00|54.64|52.44|54.73|52.53|54.73|52.53|54.35|52.15|0
1622076600000|2021-05-27 00:50:00|54.83|52.63|55.12|52.92|55.22|53.02|54.54|52.34|0
1622076900000|2021-05-27 00:55:00|55.16|52.96|55.41|53.21|55.45|53.25|55.02|52.82|0
1622077200000|2021-05-27 01:00:00|55.31|53.11|55.31|53.11|55.5|53.3|55.11|52.91|0
1622077500000|2021-05-27 01:05:00|55.26|53.06|54.34|52.14|55.5|53.3|53.95|51.75|0
1622077800000|2021-05-27 01:10:00|54.43|52.23|53.85|51.65|54.43|52.23|53.66|51.46|0
1622078100000|2021-05-27 01:15:00|53.76|51.56|53.47|51.27|54.04|51.84|53.37|51.17|0
1622078400000|2021-05-27 01:20:00|53.56|51.36|53.09|50.89|53.56|51.36|52.8|50.6|0
1622078700000|2021-05-27 01:25:00|53.18|50.98|53.56|51.36|53.56|51.36|52.99|50.79|0
1622079000000|2021-05-27 01:30:00|53.46|51.26|53.08|50.88|53.46|51.26|52.7|50.5|0
1622079300000|2021-05-27 01:35:00|52.99|50.79|52.46|50.26|53.08|50.88|52.32|50.12|0
1622079600000|2021-05-27 01:40:00|52.42|50.22|52.7|50.5|53.17|50.97|52.42|50.22|0
1622079900000|2021-05-27 01:45:00|52.74|50.54|52.98|50.78|53.07|50.87|52.51|50.31|0
1622080200000|2021-05-27 01:50:00|53.02|50.82|52.6|50.4|53.02|50.82|52.36|50.16|0
1622080500000|2021-05-27 01:55:00|52.55|50.35|53.26|51.06|53.26|51.06|52.5|50.3|0
1622080800000|2021-05-27 02:00:00|53.16|50.96|52.97|50.77|53.16|50.96|52.97|50.77|0
1622081100000|2021-05-27 02:05:00|53.06|50.86|53.44|51.24|53.54|51.34|53.06|50.86|0
1622081400000|2021-05-27 02:10:00|53.49|51.29|53.44|51.24|53.54|51.34|53.35|51.15|0
1622081700000|2021-05-27 02:15:00|53.53|51.33|53.25|51.05|53.53|51.33|53.25|51.05|0
1622082000000|2021-05-27 02:20:00|53.15|50.95|53.15|50.95|53.34|51.14|52.87|50.67|0
1622082300000|2021-05-27 02:25:00|53.05|50.85|53.05|50.85|53.15|50.95|52.96|50.76|0
1622082600000|2021-05-27 02:30:00|52.96|50.76|52.58|50.38|52.96|50.76|52.48|50.28|0
1622082900000|2021-05-27 02:35:00|52.67|50.47|53.05|50.85|53.14|50.94|52.58|50.38|0
1622083200000|2021-05-27 02:40:00|52.95|50.75|53.04|50.84|53.33|51.13|52.95|50.75|0
1622083500000|2021-05-27 02:45:00|53.14|50.94|53.52|51.32|53.52|51.32|53.14|50.94|0
1622083800000|2021-05-27 02:50:00|53.61|51.41|53.9|51.7|53.99|51.79|53.61|51.41|0
1622084100000|2021-05-27 02:55:00|53.94|51.74|53.61|51.41|53.94|51.74|53.51|51.31|0
1622084400000|2021-05-27 03:00:00|53.7|51.5|53.51|51.31|53.84|51.64|53.51|51.31|0
1622084700000|2021-05-27 03:05:00|53.6|51.4|53.51|51.31|53.6|51.4|53.13|50.93|0
1622085000000|2021-05-27 03:10:00|53.41|51.21|53.79|51.59|53.98|51.78|53.41|51.21|0
1622085300000|2021-05-27 03:15:00|53.84|51.64|53.88|51.68|53.98|51.78|53.6|51.4|0
1622085600000|2021-05-27 03:20:00|53.83|51.63|53.69|51.49|53.98|51.78|53.59|51.39|0
1622085900000|2021-05-27 03:25:00|53.78|51.58|53.78|51.58|53.88|51.68|53.59|51.39|0
1622086200000|2021-05-27 03:30:00|53.88|51.68|54.02|51.82|54.16|51.96|53.83|51.63|0
1622086500000|2021-05-27 03:35:00|54.07|51.87|54.4|52.2|54.55|52.35|53.97|51.77|0
1622086800000|2021-05-27 03:40:00|54.45|52.25|54.54|52.34|54.55|52.35|54.35|52.15|0
1622087100000|2021-05-27 03:45:00|54.45|52.25|54.44|52.24|54.59|52.39|54.44|52.24|0
1622087400000|2021-05-27 03:50:00|54.54|52.34|54.63|52.43|54.64|52.44|54.44|52.24|0
1622087700000|2021-05-27 03:55:00|54.83|52.63|54.53|52.33|54.83|52.63|54.44|52.24|0
1622088000000|2021-05-27 04:00:00|54.63|52.43|54.1|51.9|54.73|52.53|54.05|51.85|0
1622088300000|2021-05-27 04:05:00|54.15|51.95|53.86|51.66|54.15|51.95|53.76|51.56|0
1622088600000|2021-05-27 04:10:00|53.95|51.75|53.57|51.37|54.05|51.85|53.57|51.37|0
1622088900000|2021-05-27 04:15:00|53.66|51.46|53.66|51.46|53.85|51.65|53.57|51.37|0
1622089200000|2021-05-27 04:20:00|53.75|51.55|53.85|51.65|53.95|51.75|53.66|51.46|0
1622089500000|2021-05-27 04:25:00|53.89|51.69|53.75|51.55|53.94|51.74|53.65|51.45|0
1622089800000|2021-05-27 04:30:00|53.65|51.45|53.37|51.17|53.75|51.55|53.27|51.07|0
1622090100000|2021-05-27 04:35:00|53.46|51.26|53.46|51.26|53.65|51.45|53.27|51.07|0
1622090400000|2021-05-27 04:40:00|53.55|51.35|53.46|51.26|53.65|51.45|53.46|51.26|0
1622090700000|2021-05-27 04:45:00|53.55|51.35|53.64|51.44|53.74|51.54|53.45|51.25|0
1622091000000|2021-05-27 04:50:00|53.55|51.35|54.02|51.82|54.22|52.02|53.55|51.35|0
1622091300000|2021-05-27 04:55:00|53.93|51.73|54.02|51.82|54.12|51.92|53.83|51.63|0
1622091600000|2021-05-27 05:00:00|54.12|51.92|53.92|51.72|54.12|51.92|53.73|51.53|0
1622091900000|2021-05-27 05:05:00|53.87|51.67|53.16|50.96|53.87|51.67|53.06|50.86|0
1622092200000|2021-05-27 05:10:00|53.06|50.86|52.96|50.76|53.2|51|52.73|50.53|0
1622092500000|2021-05-27 05:15:00|52.91|50.71|53.55|51.35|53.55|51.35|52.77|50.57|0
1622092800000|2021-05-27 05:20:00|53.46|51.26|53.27|51.07|53.55|51.35|53.27|51.07|0
1622093100000|2021-05-27 05:25:00|53.31|51.11|53.45|51.25|53.64|51.44|53.26|51.06|0
1622093400000|2021-05-27 05:30:00|53.36|51.16|53.83|51.63|53.93|51.73|53.36|51.16|0
1622093700000|2021-05-27 05:35:00|53.93|51.73|53.54|51.34|53.93|51.73|53.45|51.25|0
1622094000000|2021-05-27 05:40:00|53.45|51.25|54.49|52.29|54.54|52.34|53.45|51.25|0
1622094300000|2021-05-27 05:45:00|54.54|52.34|54.59|52.39|54.69|52.49|54.21|52.01|0
1622094600000|2021-05-27 05:50:00|54.63|52.43|55.26|53.06|55.55|53.35|54.54|52.34|0
1622094900000|2021-05-27 05:55:00|55.21|53.01|55.21|53.01|55.36|53.16|54.97|52.77|0
1622095200000|2021-05-27 06:00:00|55.26|53.06|54.97|52.77|55.45|53.25|54.68|52.48|0
1622095500000|2021-05-27 06:05:00|55.06|52.86|54.87|52.67|55.4|53.2|54.67|52.47|0
1622095800000|2021-05-27 06:10:00|54.77|52.57|54.67|52.47|54.77|52.57|54.48|52.28|0
1622096100000|2021-05-27 06:15:00|54.57|52.37|54.91|52.71|54.91|52.71|54.48|52.28|0
1622096400000|2021-05-27 06:20:00|54.86|52.66|54.57|52.37|54.91|52.71|54.57|52.37|0
1622096700000|2021-05-27 06:25:00|54.47|52.27|54.47|52.27|54.47|52.27|54.28|52.08|0
1622097000000|2021-05-27 06:30:00|54.37|52.17|54.08|51.88|54.57|52.37|53.99|51.79|0
1622097300000|2021-05-27 06:35:00|54.18|51.98|54.08|51.88|54.18|51.98|53.99|51.79|0
1622097600000|2021-05-27 06:40:00|53.99|51.79|53.03|50.83|53.99|51.79|52.75|50.55|0
1622097900000|2021-05-27 06:45:00|52.85|50.65|52|49.8|53.17|50.97|50.98|48.78|0
1622098200000|2021-05-27 06:50:00|51.91|49.71|52|49.8|52.37|50.17|51.35|49.15|0
1622098500000|2021-05-27 06:55:00|51.95|49.75|52.27|50.07|52.51|50.31|51.81|49.61|0
1622098800000|2021-05-27 07:00:00|52.09|49.89|53.69|51.49|53.94|51.74|51.9|49.7|0
1622099100000|2021-05-27 07:05:00|53.58|51.78|53.01|51.21|53.72|51.92|53.01|51.21|0
1622099400000|2021-05-27 07:10:00|53.1|51.3|53.01|51.21|53.48|51.68|52.82|51.02|0
1622099700000|2021-05-27 07:15:00|52.96|51.16|52.77|50.97|53.19|51.39|52.35|50.55|0
1622100000000|2021-05-27 07:20:00|52.72|50.92|53.19|51.39|53.48|51.68|52.53|50.73|0
1622100300000|2021-05-27 07:25:00|53.1|51.3|53.47|51.67|53.57|51.77|53|51.2|0
1622100600000|2021-05-27 07:30:00|53.57|51.77|52.34|50.54|53.66|51.86|52.29|50.49|0
1622100900000|2021-05-27 07:35:00|52.43|50.63|51.87|50.07|52.52|50.72|51.68|49.88|0
1622101200000|2021-05-27 07:40:00|51.77|49.97|52.52|50.72|52.52|50.72|51.59|49.79|0
1622101500000|2021-05-27 07:45:00|52.43|50.63|52.42|50.62|52.52|50.72|52.24|50.44|0
1622101800000|2021-05-27 07:50:00|52.52|50.72|52.33|50.53|52.52|50.72|51.86|50.06|0
1622102100000|2021-05-27 07:55:00|52.28|50.48|52.61|50.81|52.84|51.04|52.05|50.25|0
1622102400000|2021-05-27 08:00:00|52.7|50.9|53.93|52.13|54.03|52.23|52.7|50.9|0
1622102700000|2021-05-27 08:05:00|54.03|52.23|53.78|51.98|54.12|52.32|53.64|51.84|0
1622103000000|2021-05-27 08:10:00|53.83|52.03|53.93|52.13|54.02|52.22|53.74|51.94|0
1622103300000|2021-05-27 08:15:00|53.97|52.17|53.54|51.74|54.02|52.22|53.54|51.74|0
1622103600000|2021-05-27 08:20:00|53.64|51.84|53.36|51.56|54.11|52.31|53.36|51.56|0
1622103900000|2021-05-27 08:25:00|53.45|51.65|53.55|51.75|53.55|51.75|53.26|51.46|0
1622104200000|2021-05-27 08:30:00|53.45|51.65|53.35|51.55|53.64|51.84|53.16|51.36|0
1622104500000|2021-05-27 08:35:00|53.16|51.36|52.78|50.98|53.26|51.46|52.59|50.79|0
1622104800000|2021-05-27 08:40:00|52.73|50.93|52.68|50.88|52.87|51.07|52.59|50.79|0
1622105100000|2021-05-27 08:45:00|52.59|50.79|52.11|50.31|52.78|50.98|51.93|50.13|0
1622105400000|2021-05-27 08:50:00|52.21|50.41|51.46|49.66|52.3|50.5|51.46|49.66|0
1622105700000|2021-05-27 08:55:00|51.55|49.75|51.73|49.93|51.92|50.12|51.27|49.47|0
1622106000000|2021-05-27 09:00:00|51.78|49.98|51.82|50.02|52.11|50.31|51.27|49.47|0
1622106300000|2021-05-27 09:05:00|51.92|50.12|51.92|50.12|52.01|50.21|51.64|49.84|0
1622106600000|2021-05-27 09:10:00|52.1|50.3|52.19|50.39|52.38|50.58|52.01|50.21|0
1622106900000|2021-05-27 09:15:00|52.29|50.49|52.1|50.3|52.29|50.49|52.05|50.25|0
1622107200000|2021-05-27 09:20:00|52.19|50.39|51.91|50.11|52.29|50.49|51.81|50.01|0
1622107500000|2021-05-27 09:25:00|51.86|50.06|51.53|49.73|52.09|50.29|51.25|49.45|0
1622107800000|2021-05-27 09:30:00|51.44|49.64|51.81|50.01|51.95|50.15|51.44|49.64|0
1622108100000|2021-05-27 09:35:00|51.9|50.1|51.9|50.1|52.18|50.38|51.9|50.1|0
1622108400000|2021-05-27 09:40:00|51.94|50.14|51.34|49.54|52.09|50.29|51.34|49.54|0
1622108700000|2021-05-27 09:45:00|51.43|49.63|51.52|49.72|51.61|49.81|51.34|49.54|0
1622109000000|2021-05-27 09:50:00|51.61|49.81|51.7|49.9|52.08|50.28|51.61|49.81|0
1622109300000|2021-05-27 09:55:00|51.52|49.72|51.24|49.44|51.61|49.81|51.24|49.44|0
1622109600000|2021-05-27 10:00:00|51.33|49.53|51.23|49.43|51.42|49.62|50.77|48.97|0
1622109900000|2021-05-27 10:05:00|51.33|49.53|51.88|50.08|51.88|50.08|51.33|49.53|0
1622110200000|2021-05-27 10:10:00|51.98|50.18|51.88|50.08|52.21|50.41|51.88|50.08|0
1622110500000|2021-05-27 10:15:00|51.97|50.17|52.44|50.64|52.54|50.74|51.97|50.17|0
1622110800000|2021-05-27 10:20:00|52.35|50.55|52.25|50.45|52.44|50.64|52.06|50.26|0
1622111100000|2021-05-27 10:25:00|52.16|50.36|52.34|50.54|52.44|50.64|52.06|50.26|0
1622111400000|2021-05-27 10:30:00|52.25|50.45|52.25|50.45|52.25|50.45|52.15|50.35|0
1622111700000|2021-05-27 10:35:00|52.2|50.4|52.43|50.63|52.72|50.92|52.2|50.4|0
1622112000000|2021-05-27 10:40:00|52.53|50.73|52.47|50.67|52.62|50.82|52.24|50.44|0
1622112300000|2021-05-27 10:45:00|52.43|50.63|53|51.2|53|51.2|52.43|50.63|0
1622112600000|2021-05-27 10:50:00|52.95|51.15|52.61|50.81|53.09|51.29|52.52|50.72|0
1622112900000|2021-05-27 10:55:00|52.71|50.91|52.61|50.81|52.71|50.91|52.33|50.53|0
1622113200000|2021-05-27 11:00:00|52.66|50.86|53.18|51.38|53.37|51.57|52.61|50.81|0
1622113500000|2021-05-27 11:05:00|53.27|51.47|52.89|51.09|53.27|51.47|52.8|51|0
1622113800000|2021-05-27 11:10:00|52.79|50.99|52.98|51.18|53.17|51.37|52.6|50.8|0
1622114100000|2021-05-27 11:15:00|53.08|51.28|53.36|51.56|53.55|51.75|52.89|51.09|0
1622114400000|2021-05-27 11:20:00|53.31|51.51|53.31|51.51|53.36|51.56|53.17|51.37|0
1622114700000|2021-05-27 11:25:00|53.36|51.56|52.88|51.08|53.36|51.56|52.79|50.99|0
1622115000000|2021-05-27 11:30:00|52.92|51.12|52.78|50.98|53.07|51.27|52.59|50.79|0
1622115300000|2021-05-27 11:35:00|52.88|51.08|52.4|50.6|52.97|51.17|52.4|50.6|0
1622115600000|2021-05-27 11:40:00|52.31|50.51|52.3|50.5|52.59|50.79|52.12|50.32|0
1622115900000|2021-05-27 11:45:00|52.4|50.6|52.96|51.16|52.96|51.16|52.4|50.6|0
1622116200000|2021-05-27 11:50:00|53.01|51.21|53.44|51.64|53.44|51.64|52.87|51.07|0
1622116500000|2021-05-27 11:55:00|53.48|51.68|54.88|53.08|54.98|53.18|53.34|51.54|0
1622116800000|2021-05-27 12:00:00|54.98|53.18|55.27|53.47|58.06|56.26|54.98|53.18|0
1622117100000|2021-05-27 12:05:00|55.37|53.57|54.39|52.59|56.16|54.36|54.3|52.5|0
1622117400000|2021-05-27 12:10:00|54.3|52.5|54.68|52.88|55.07|53.27|54.1|52.3|0
1622117700000|2021-05-27 12:15:00|54.49|52.69|53.81|52.01|54.58|52.78|53.62|51.82|0
1622118000000|2021-05-27 12:20:00|53.85|52.05|54|52.2|54.29|52.49|53.71|51.91|0
1622118300000|2021-05-27 12:25:00|54.09|52.29|54.28|52.48|54.38|52.58|53.9|52.1|0
1622118600000|2021-05-27 12:30:00|54.33|52.53|56.84|55.04|56.84|55.04|53.27|51.47|0
1622118900000|2021-05-27 12:35:00|56.74|54.94|56.34|54.54|56.94|55.14|56.04|54.24|0
1622119200000|2021-05-27 12:40:00|56.54|54.74|55.84|54.04|56.83|55.03|55.64|53.84|0
1622119500000|2021-05-27 12:45:00|55.74|53.94|56.13|54.33|56.33|54.53|55.64|53.84|0
1622119800000|2021-05-27 12:50:00|56.08|54.28|56.33|54.53|56.53|54.73|55.84|54.04|0
1622120100000|2021-05-27 12:55:00|56.28|54.48|57.53|55.73|57.53|55.73|56.23|54.43|0
1622120400000|2021-05-27 13:00:00|57.42|55.62|57.72|55.92|58.44|56.64|57.32|55.52|0
1622120700000|2021-05-27 13:05:00|57.62|55.82|57.82|56.02|58.13|56.33|57.32|55.52|0
1622121000000|2021-05-27 13:10:00|57.77|55.97|59.35|57.55|59.66|57.86|57.72|55.92|0
1622121300000|2021-05-27 13:15:00|59.4|57.6|59.55|57.75|59.76|57.96|58.73|56.93|0
1622121600000|2021-05-27 13:20:00|59.65|57.85|59.65|57.85|59.96|58.16|59.55|57.75|0
1622121900000|2021-05-27 13:25:00|59.75|57.95|60.48|58.68|61.32|59.52|59.65|57.85|0
1622122200000|2021-05-27 13:30:00|60.37|58.57|60.68|58.88|61.52|59.72|60.06|58.26|0
1622122500000|2021-05-27 13:35:00|60.79|58.99|62.34|60.54|64.17|62.37|60.58|58.78|0
1622122800000|2021-05-27 13:40:00|62.24|60.44|60.81|59.01|62.34|60.54|60.29|58.49|0
1622123100000|2021-05-27 13:45:00|60.91|59.11|59.66|57.86|60.91|59.11|59.04|57.24|0
1622123400000|2021-05-27 13:50:00|59.87|58.07|60.18|58.38|60.7|58.9|59.66|57.86|0
1622123700000|2021-05-27 13:55:00|60.28|58.48|59.65|57.85|60.49|58.69|59.34|57.54|0
1622124000000|2021-05-27 14:00:00|59.86|58.06|59.86|58.06|60.07|58.27|58.52|56.72|0
1622124300000|2021-05-27 14:05:00|59.65|57.85|59.85|58.05|60.17|58.37|59.18|57.38|0
1622124600000|2021-05-27 14:10:00|59.96|58.16|59.87|58.07|60.48|58.68|59.66|57.86|0
1622124900000|2021-05-27 14:15:00|59.97|58.17|60.5|58.7|60.81|59.01|59.66|57.86|0
1622125200000|2021-05-27 14:20:00|60.29|58.49|59.55|57.75|60.39|58.59|59.55|57.75|0
1622125500000|2021-05-27 14:25:00|59.66|57.86|59.97|58.17|60.18|58.38|59.24|57.44|0
1622125800000|2021-05-27 14:30:00|60.07|58.27|60.59|58.79|60.6|58.8|59.97|58.17|0
1622126100000|2021-05-27 14:35:00|60.7|58.9|61.01|59.21|61.12|59.32|60.59|58.79|0
1622126400000|2021-05-27 14:40:00|60.91|59.11|61.33|59.53|61.43|59.63|60.48|58.68|0
1622126700000|2021-05-27 14:45:00|61.27|59.47|61.43|59.63|61.54|59.74|61.11|59.31|0
1622127000000|2021-05-27 14:50:00|61.32|59.52|59.43|57.63|61.32|59.52|57.79|55.99|0
1622127300000|2021-05-27 14:55:00|59.54|57.74|59.01|57.21|59.85|58.05|58.4|56.6|0
1622127600000|2021-05-27 15:00:00|59.33|57.53|58.19|56.39|59.58|57.78|58.19|56.39|0
1622127900000|2021-05-27 15:05:00|58.24|56.44|59.11|57.31|59.16|57.36|57.98|56.18|0
1622128200000|2021-05-27 15:10:00|59.01|57.21|59.11|57.31|59.32|57.52|58.7|56.9|0
1622128500000|2021-05-27 15:15:00|59.21|57.41|59.42|57.62|59.42|57.62|58.59|56.79|0
1622128800000|2021-05-27 15:20:00|59.52|57.72|59.21|57.41|59.63|57.83|59.1|57.3|0
1622129100000|2021-05-27 15:25:00|59.31|57.51|57.16|55.36|59.42|57.62|57.16|55.36|0
1622129400000|2021-05-27 15:30:00|57.06|55.26|57.06|55.26|57.42|55.62|55.85|54.05|0
1622129700000|2021-05-27 15:35:00|56.96|55.16|57.67|55.87|57.67|55.87|56.96|55.16|0
1622130000000|2021-05-27 15:40:00|57.77|55.97|58.08|56.28|58.39|56.59|57.77|55.97|0
1622130300000|2021-05-27 15:45:00|57.97|56.17|58.02|56.22|58.38|56.58|57.97|56.17|0
1622130600000|2021-05-27 15:50:00|57.97|56.17|58.17|56.37|58.38|56.58|57.97|56.17|0
1622130900000|2021-05-27 15:55:00|58.28|56.48|59.05|57.25|59.42|57.62|58.28|56.48|0
1622131200000|2021-05-27 16:00:00|59|57.2|59.2|57.4|59.52|57.72|58.89|57.09|0
1622131500000|2021-05-27 16:05:00|59.1|57.3|59.1|57.3|59.41|57.61|58.79|56.99|0
1622131800000|2021-05-27 16:10:00|59.04|57.24|59.3|57.5|59.41|57.61|59.04|57.24|0
1622132100000|2021-05-27 16:15:00|59.41|57.61|59.4|57.6|59.62|57.82|59.3|57.5|0
1622132400000|2021-05-27 16:20:00|59.3|57.5|59.51|57.71|59.61|57.81|59.3|57.5|0
1622132700000|2021-05-27 16:25:00|59.61|57.81|59.09|57.29|59.72|57.92|59.09|57.29|0
1622133000000|2021-05-27 16:30:00|59.19|57.39|59.29|57.49|59.5|57.7|58.88|57.08|0
1622133300000|2021-05-27 16:35:00|59.4|57.6|59.08|57.28|59.4|57.6|58.77|56.97|0
1622133600000|2021-05-27 16:40:00|59.19|57.39|58.87|57.07|59.29|57.49|58.56|56.76|0
1622133900000|2021-05-27 16:45:00|58.82|57.02|56.23|54.43|58.87|57.07|56.03|54.23|0
1622134200000|2021-05-27 16:50:00|56.33|54.53|56.33|54.53|56.44|54.64|56.13|54.33|0
1622134500000|2021-05-27 16:55:00|56.43|54.63|56.33|54.53|56.64|54.84|56.12|54.32|0
1622134800000|2021-05-27 17:00:00|56.38|54.58|56.02|54.22|56.94|55.14|56.02|54.22|0
1622135100000|2021-05-27 17:05:00|56.12|54.32|56.43|54.63|56.53|54.73|56.02|54.22|0
1622135400000|2021-05-27 17:10:00|56.42|54.62|56.42|54.62|56.63|54.83|56.02|54.22|0
1622135700000|2021-05-27 17:15:00|56.22|54.42|56.32|54.52|56.52|54.72|55.86|54.06|0
1622136000000|2021-05-27 17:20:00|56.42|54.62|56.11|54.31|56.42|54.62|56.01|54.21|0
1622136300000|2021-05-27 17:25:00|56.21|54.41|55.75|53.95|56.21|54.41|55.7|53.9|0
1622136600000|2021-05-27 17:30:00|55.8|54|55.7|53.9|55.9|54.1|55.4|53.6|0
1622136900000|2021-05-27 17:35:00|55.8|54|54.89|53.09|56|54.2|53.79|51.99|0
1622137200000|2021-05-27 17:40:00|54.99|53.19|54.58|52.78|55.09|53.29|54.38|52.58|0
1622137500000|2021-05-27 17:45:00|54.68|52.88|54.98|53.18|55.08|53.28|54.28|52.48|0
1622137800000|2021-05-27 17:50:00|54.88|53.08|54.78|52.98|55.18|53.38|54.78|52.98|0
1622138100000|2021-05-27 17:55:00|54.88|53.08|54.88|53.08|55.08|53.28|54.58|52.78|0
1622138400000|2021-05-27 18:00:00|54.78|52.98|54.27|52.47|54.98|53.18|54.07|52.27|0
1622138700000|2021-05-27 18:05:00|54.22|52.42|53.77|51.97|54.37|52.57|53.58|51.78|0
1622139000000|2021-05-27 18:10:00|53.67|51.87|53.28|51.48|53.77|51.97|53.18|51.38|0
1622139300000|2021-05-27 18:15:00|53.18|51.38|53.37|51.57|53.38|51.58|52.98|51.18|0
1622139600000|2021-05-27 18:20:00|53.27|51.47|53.08|51.28|53.62|51.82|53.08|51.28|0
1622139900000|2021-05-27 18:25:00|53.17|51.37|54.36|52.56|54.36|52.56|52.98|51.18|0
1622140200000|2021-05-27 18:30:00|54.06|52.26|54.06|52.26|54.16|52.36|53.66|51.86|0
1622140500000|2021-05-27 18:35:00|53.96|52.16|53.46|51.66|54.06|52.26|53.26|51.46|0
1622140800000|2021-05-27 18:40:00|53.56|51.76|53.46|51.66|53.56|51.76|53.01|51.21|0
1622141100000|2021-05-27 18:45:00|53.56|51.76|53.55|51.75|53.95|52.15|53.16|51.36|0
1622141400000|2021-05-27 18:50:00|53.65|51.85|54.25|52.45|54.25|52.45|53.65|51.85|0
1622141700000|2021-05-27 18:55:00|54.15|52.35|54.54|52.74|54.95|53.15|54.15|52.35|0
1622142000000|2021-05-27 19:00:00|54.34|52.54|53.5|51.7|54.44|52.64|53.15|51.35|0
1622142300000|2021-05-27 19:05:00|53.45|51.65|53.05|51.25|53.45|51.65|52.66|50.86|0
1622142600000|2021-05-27 19:10:00|53.15|51.35|53.74|51.94|54.04|52.24|52.85|51.05|0
1622142900000|2021-05-27 19:15:00|53.84|52.04|54.04|52.24|54.34|52.54|53.84|52.04|0
1622143200000|2021-05-27 19:20:00|53.94|52.14|53.73|51.93|54.13|52.33|53.19|51.39|0
1622143500000|2021-05-27 19:25:00|53.64|51.84|53.73|51.93|54.03|52.23|53.54|51.74|0
1622143800000|2021-05-27 19:30:00|53.93|52.13|53.83|52.03|53.93|52.13|53.28|51.48|0
1622144100000|2021-05-27 19:35:00|53.73|51.93|54.22|52.42|54.73|52.93|53.53|51.73|0
1622144400000|2021-05-27 19:40:00|54.12|52.32|53.92|52.12|54.82|53.02|53.92|52.12|0
1622144700000|2021-05-27 19:45:00|54.02|52.22|54.02|52.22|55.12|53.32|53.92|52.12|0
1622145000000|2021-05-27 19:50:00|53.82|52.02|54.92|53.12|55.02|53.22|53.52|51.72|0
1622145300000|2021-05-27 19:55:00|54.82|53.02|53.72|51.92|56.54|54.74|53.72|51.92|0
1622145600000|2021-05-27 20:00:00|52.93|51.13|55.82|54.02|55.82|54.02|52.63|50.83|0
1622145900000|2021-05-27 20:05:00|55.72|53.92|57.46|55.66|57.57|55.77|55.72|53.92|0
1622146200000|2021-05-27 20:10:00|57.36|55.56|58.14|56.34|58.4|56.6|57.36|55.56|0
1622146500000|2021-05-27 20:15:00|58.2|56|58.24|56.04|58.27|56.07|58.09|55.89|0
1622146800000|2021-05-27 20:20:00|58.23|56.03|58.24|56.04|58.32|56.12|58.12|55.92|0
1622147100000|2021-05-27 20:25:00|58.22|56.02|58.15|55.95|58.25|56.05|58.1|55.9|0
1622147400000|2021-05-27 20:30:00|58.12|55.92|58.54|56.34|58.64|56.44|58.02|55.82|0
1622147700000|2021-05-27 20:35:00|58.64|56.44|58.85|56.65|59.17|56.97|58.54|56.34|0
1622148000000|2021-05-27 20:40:00|58.74|56.54|58.74|56.54|58.95|56.75|58.43|56.23|0
1622148300000|2021-05-27 20:45:00|58.85|56.65|58.74|56.54|59.06|56.86|58.74|56.54|0
1622148600000|2021-05-27 20:50:00|58.84|56.64|59.16|56.96|59.48|57.28|58.74|56.54|0
1622148900000|2021-05-27 20:55:00|59.26|57.06|59.58|57.38|59.79|57.59|59.16|56.96|0
1622149200000|2021-05-27 21:00:00|59.38|57.18|59.33|57.13|59.38|57.18|59.21|57.01|0
1622149500000|2021-05-27 21:05:00|59.36|57.16|59.22|57.02|59.4|57.2|59.22|57.02|0
1622149800000|2021-05-27 21:10:00|59.24|57.04|59.31|57.11|59.45|57.25|59.21|57.01|0
1622150100000|2021-05-27 21:15:00|59.3|57.1|59.16|56.96|59.45|57.25|58.94|56.74|0
1622150400000|2021-05-27 21:20:00|59.17|56.97|58.96|56.76|59.17|56.97|58.95|56.75|0
1622150700000|2021-05-27 21:25:00|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1622151000000|2021-05-27 21:30:00|58.81|56.61|58.74|56.54|59.01|56.81|58.74|56.54|0
1622151300000|2021-05-27 21:35:00|58.69|56.49|58.56|56.36|58.71|56.51|58.55|56.35|0
1622151600000|2021-05-27 21:40:00|58.59|56.39|58.53|56.33|58.61|56.41|58.48|56.28|0
1622151900000|2021-05-27 21:45:00|58.52|56.32|58.51|56.31|58.56|56.36|58.5|56.3|0
1622152200000|2021-05-27 21:50:00|58.52|56.32|58.54|56.34|58.66|56.46|58.49|56.29|0
1622152500000|2021-05-27 21:55:00|58.63|56.43|58.8|56.6|58.96|56.76|58.51|56.31|0
1622152800000|2021-05-27 22:00:00|59.33|57.13|59.49|57.29|59.81|57.61|59.28|57.08|0
1622153100000|2021-05-27 22:05:00|59.6|57.4|59.38|57.18|59.6|57.4|59.28|57.08|0
1622153400000|2021-05-27 22:10:00|59.49|57.29|59.54|57.34|59.65|57.45|59.38|57.18|0
1622153700000|2021-05-27 22:15:00|59.59|57.39|59.17|56.97|59.59|57.39|59.17|56.97|0
1622154000000|2021-05-27 22:20:00|59.27|57.07|59.27|57.07|59.38|57.18|59.27|57.07|0
1622154300000|2021-05-27 22:25:00|59.16|56.96|59.16|56.96|59.27|57.07|58.95|56.75|0
1622154600000|2021-05-27 22:30:00|59.06|56.86|59|56.8|59.06|56.86|58.95|56.75|0
1622154900000|2021-05-27 22:35:00|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1622155200000|2021-05-27 22:40:00|59.16|56.96|59.05|56.85|59.37|57.17|59.05|56.85|0
1622155500000|2021-05-27 22:45:00|59.15|56.95|59.31|57.11|59.36|57.16|59.05|56.85|0
1622155800000|2021-05-27 22:50:00|59.36|57.16|59.25|57.05|59.36|57.16|59.15|56.95|0
1622156100000|2021-05-27 22:55:00|59.36|57.16|59.36|57.16|59.46|57.26|59.36|57.16|0
1622156400000|2021-05-27 23:00:00|59.46|57.26|59.25|57.05|59.46|57.26|59.25|57.05|0
1622156700000|2021-05-27 23:05:00|59.19|56.99|59.03|56.83|59.25|57.05|59.03|56.83|0
1622157000000|2021-05-27 23:10:00|59.14|56.94|59.03|56.83|59.14|56.94|58.93|56.73|0
1622157300000|2021-05-27 23:15:00|58.93|56.73|58.82|56.62|58.93|56.73|58.71|56.51|0
1622157600000|2021-05-27 23:20:00|58.92|56.72|58.71|56.51|59.03|56.83|58.71|56.51|0
1622157900000|2021-05-27 23:25:00|58.82|56.62|59.29|57.09|59.34|57.14|58.61|56.41|0
1622158200000|2021-05-27 23:30:00|59.34|57.14|60.73|58.53|60.94|58.74|59.34|57.14|0
1622158500000|2021-05-27 23:35:00|60.62|58.42|61.05|58.85|61.48|59.28|60.56|58.36|0
1622158800000|2021-05-27 23:40:00|61.15|58.95|61.26|59.06|61.26|59.06|60.83|58.63|0
1622159100000|2021-05-27 23:45:00|61.15|58.95|61.47|59.27|61.69|59.49|61.04|58.84|0
1622159400000|2021-05-27 23:50:00|61.36|59.16|61.36|59.16|61.58|59.38|61.04|58.84|0
1622159700000|2021-05-27 23:55:00|61.25|59.05|60.93|58.73|61.31|59.11|60.82|58.62|0
1622160000000|2021-05-28 00:00:00|60.98|58.78|60.82|58.62|61.79|59.59|60.82|58.62|0
1622160300000|2021-05-28 00:05:00|60.92|58.72|61.25|59.05|61.25|59.05|60.49|58.29|0
1622160600000|2021-05-28 00:10:00|61.19|58.99|61.57|59.37|61.68|59.48|61.14|58.94|0
1622160900000|2021-05-28 00:15:00|61.68|59.48|61.67|59.47|61.89|59.69|61.24|59.04|0
1622161200000|2021-05-28 00:20:00|61.57|59.37|61.78|59.58|62.22|60.02|61.57|59.37|0
1622161500000|2021-05-28 00:25:00|61.89|59.69|62|59.8|62.11|59.91|61.78|59.58|0
1622161800000|2021-05-28 00:30:00|61.89|59.69|61.99|59.79|62.1|59.9|61.78|59.58|0
1622162100000|2021-05-28 00:35:00|61.88|59.68|61.66|59.46|61.99|59.79|61.56|59.36|0
1622162400000|2021-05-28 00:40:00|61.61|59.41|61.34|59.14|61.82|59.62|61.34|59.14|0
1622162700000|2021-05-28 00:45:00|61.44|59.24|61.33|59.13|61.55|59.35|61.33|59.13|0
1622163000000|2021-05-28 00:50:00|61.44|59.24|61.11|58.91|61.55|59.35|61.11|58.91|0
1622163300000|2021-05-28 00:55:00|61.01|58.81|61|58.8|61.22|59.02|61|58.8|0
1622163600000|2021-05-28 01:00:00|60.9|58.7|60.89|58.69|61.22|59.02|60.79|58.59|0
1622163900000|2021-05-28 01:05:00|61|58.8|61|58.8|61.11|58.91|60.78|58.58|0
1622164200000|2021-05-28 01:10:00|61.05|58.85|60.56|58.36|61.11|58.91|60.46|58.26|0
1622164500000|2021-05-28 01:15:00|60.46|58.26|60.45|58.25|60.67|58.47|60.45|58.25|0
1622164800000|2021-05-28 01:20:00|60.56|58.36|60.45|58.25|60.56|58.36|60.13|57.93|0
1622165100000|2021-05-28 01:25:00|60.56|58.36|60.66|58.46|60.77|58.57|60.45|58.25|0
1622165400000|2021-05-28 01:30:00|60.56|58.36|60.77|58.57|61.09|58.89|60.45|58.25|0
1622165700000|2021-05-28 01:35:00|60.66|58.46|60.55|58.35|60.77|58.57|60.44|58.24|0
1622166000000|2021-05-28 01:40:00|60.66|58.46|60.66|58.46|60.87|58.67|60.66|58.46|0
1622166300000|2021-05-28 01:45:00|60.76|58.56|60.65|58.45|60.98|58.78|60.55|58.35|0
1622166600000|2021-05-28 01:50:00|60.71|58.51|60.54|58.34|60.76|58.56|60.54|58.34|0
1622166900000|2021-05-28 01:55:00|60.44|58.24|60.01|57.81|60.44|58.24|59.69|57.49|0
1622167200000|2021-05-28 02:00:00|60.06|57.86|60.11|57.91|60.22|58.02|60|57.8|0
1622167500000|2021-05-28 02:05:00|60|57.8|60.11|57.91|60.32|58.12|60|57.8|0
1622167800000|2021-05-28 02:10:00|60.21|58.01|60|57.8|60.32|58.12|60|57.8|0
1622168100000|2021-05-28 02:15:00|60.05|57.85|59.89|57.69|60.1|57.9|59.89|57.69|0
1622168400000|2021-05-28 02:20:00|59.78|57.58|59.67|57.47|60.1|57.9|59.67|57.47|0
1622168700000|2021-05-28 02:25:00|59.72|57.52|59.19|56.99|59.99|57.79|59.14|56.94|0
1622169000000|2021-05-28 02:30:00|59.14|56.94|59.4|57.2|59.67|57.47|59.03|56.83|0
1622169300000|2021-05-28 02:35:00|59.35|57.15|59.45|57.25|59.45|57.25|59.24|57.04|0
1622169600000|2021-05-28 02:40:00|59.5|57.3|59.45|57.25|59.56|57.36|59.35|57.15|0
1622169900000|2021-05-28 02:45:00|59.56|57.36|59.45|57.25|59.56|57.36|59.34|57.14|0
1622170200000|2021-05-28 02:50:00|59.5|57.3|59.44|57.24|59.55|57.35|59.23|57.03|0
1622170500000|2021-05-28 02:55:00|59.34|57.14|59.55|57.35|59.65|57.45|59.34|57.14|0
1622170800000|2021-05-28 03:00:00|59.65|57.45|60.08|57.88|60.19|57.99|59.65|57.45|0
1622171100000|2021-05-28 03:05:00|60.02|57.82|60.29|58.09|60.4|58.2|59.86|57.66|0
1622171400000|2021-05-28 03:10:00|60.18|57.98|60.39|58.19|60.45|58.25|60.18|57.98|0
1622171700000|2021-05-28 03:15:00|60.29|58.09|60.28|58.08|60.39|58.19|60.18|57.98|0
1622172000000|2021-05-28 03:20:00|60.39|58.19|60.39|58.19|60.39|58.19|60.18|57.98|0
1622172300000|2021-05-28 03:25:00|60.28|58.08|60.28|58.08|60.49|58.29|60.28|58.08|0
1622172600000|2021-05-28 03:30:00|60.17|57.97|60.28|58.08|60.28|58.08|60.06|57.86|0
1622172900000|2021-05-28 03:35:00|60.17|57.97|60.17|57.97|60.28|58.08|59.95|57.75|0
1622173200000|2021-05-28 03:40:00|60.06|57.86|60.06|57.86|60.17|57.97|60.06|57.86|0
1622173500000|2021-05-28 03:45:00|60.16|57.96|60.38|58.18|60.48|58.28|60.06|57.86|0
1622173800000|2021-05-28 03:50:00|60.43|58.23|60.48|58.28|60.7|58.5|60.43|58.23|0
1622174100000|2021-05-28 03:55:00|60.59|58.39|60.58|58.38|60.69|58.49|60.58|58.38|0
1622174400000|2021-05-28 04:00:00|60.48|58.28|60.37|58.17|60.48|58.28|60.37|58.17|0
1622174700000|2021-05-28 04:05:00|60.26|58.06|60.36|58.16|60.42|58.22|60.15|57.95|0
1622175000000|2021-05-28 04:10:00|60.42|58.22|60.25|58.05|60.47|58.27|60.15|57.95|0
1622175300000|2021-05-28 04:15:00|60.15|57.95|60.2|58|60.36|58.16|60.15|57.95|0
1622175600000|2021-05-28 04:20:00|60.14|57.94|60.14|57.94|60.36|58.16|60.04|57.84|0
1622175900000|2021-05-28 04:25:00|60.09|57.89|59.71|57.51|60.14|57.94|59.61|57.41|0
1622176200000|2021-05-28 04:30:00|59.66|57.46|59.82|57.62|59.92|57.72|59.66|57.46|0
1622176500000|2021-05-28 04:35:00|59.76|57.56|59.71|57.51|59.82|57.62|59.6|57.4|0
1622176800000|2021-05-28 04:40:00|59.76|57.56|59.81|57.61|59.81|57.61|59.7|57.5|0
1622177100000|2021-05-28 04:45:00|59.86|57.66|59.81|57.61|59.92|57.72|59.81|57.61|0
1622177400000|2021-05-28 04:50:00|59.7|57.5|60.13|57.93|60.13|57.93|59.7|57.5|0
1622177700000|2021-05-28 04:55:00|60.23|58.03|60.12|57.92|60.23|58.03|60.02|57.82|0
1622178000000|2021-05-28 05:00:00|60.23|58.03|60.34|58.14|60.45|58.25|60.12|57.92|0
1622178300000|2021-05-28 05:05:00|60.44|58.24|60.65|58.45|60.76|58.56|60.33|58.13|0
1622178600000|2021-05-28 05:10:00|60.76|58.56|60.27|58.07|60.76|58.56|60.22|58.02|0
1622178900000|2021-05-28 05:15:00|60.22|58.02|59.58|57.38|60.33|58.13|59.58|57.38|0
1622179200000|2021-05-28 05:20:00|59.47|57.27|59.58|57.38|59.68|57.48|59.37|57.17|0
1622179500000|2021-05-28 05:25:00|59.47|57.27|59.15|56.95|59.47|57.27|59.04|56.84|0
1622179800000|2021-05-28 05:30:00|59.1|56.9|58.51|56.31|59.1|56.9|58.41|56.21|0
1622180100000|2021-05-28 05:35:00|58.41|56.21|58.62|56.42|58.62|56.42|58.3|56.1|0
1622180400000|2021-05-28 05:40:00|58.72|56.52|58.72|56.52|59.14|56.94|58.62|56.42|0
1622180700000|2021-05-28 05:45:00|58.61|56.41|59.72|57.52|59.93|57.73|58.61|56.41|0
1622181000000|2021-05-28 05:50:00|59.82|57.62|59.71|57.51|60.14|57.94|59.71|57.51|0
1622181300000|2021-05-28 05:55:00|59.82|57.62|59.82|57.62|59.87|57.67|59.5|57.3|0
1622181600000|2021-05-28 06:00:00|59.71|57.51|59.92|57.72|59.92|57.72|59.5|57.3|0
1622181900000|2021-05-28 06:05:00|59.81|57.61|59.5|57.3|59.92|57.72|59.5|57.3|0
1622182200000|2021-05-28 06:10:00|59.49|57.29|59.6|57.4|59.7|57.5|59.49|57.29|0
1622182500000|2021-05-28 06:15:00|59.7|57.5|59.38|57.18|59.81|57.61|59.18|56.98|0
1622182800000|2021-05-28 06:20:00|59.28|57.08|58.96|56.76|59.28|57.08|58.86|56.66|0
1622183100000|2021-05-28 06:25:00|59.07|56.87|59.17|56.97|59.59|57.39|58.96|56.76|0
1622183400000|2021-05-28 06:30:00|59.06|56.86|59.38|57.18|59.48|57.28|59.06|56.86|0
1622183700000|2021-05-28 06:35:00|59.32|57.12|59.53|57.33|59.8|57.6|59.27|57.07|0
1622184000000|2021-05-28 06:40:00|59.48|57.28|59.37|57.17|59.58|57.38|59.27|57.07|0
1622184300000|2021-05-28 06:45:00|59.32|57.12|59.58|57.38|59.69|57.49|59.32|57.12|0
1622184600000|2021-05-28 06:50:00|59.68|57.48|59.58|57.38|59.79|57.59|59.47|57.27|0
1622184900000|2021-05-28 06:55:00|59.47|57.27|59.89|57.69|60.05|57.85|59.47|57.27|0
1622185200000|2021-05-28 07:00:00|60|57.8|58.65|56.45|60|57.8|57.55|55.35|0
1622185500000|2021-05-28 07:05:00|58.45|56.65|58.66|56.86|59.03|57.23|58.35|56.55|0
1622185800000|2021-05-28 07:10:00|58.76|56.96|59.44|57.64|59.45|57.65|58.45|56.65|0
1622186100000|2021-05-28 07:15:00|59.39|57.59|59.6|57.8|59.92|58.12|59.18|57.38|0
1622186400000|2021-05-28 07:20:00|59.5|57.7|59.49|57.69|59.71|57.91|59.07|57.27|0
1622186700000|2021-05-28 07:25:00|59.39|57.59|59.17|57.37|59.6|57.8|58.75|56.95|0
1622187000000|2021-05-28 07:30:00|59.07|57.27|59.07|57.27|59.07|57.27|58.65|56.85|0
1622187300000|2021-05-28 07:35:00|58.96|57.16|59.17|57.37|59.38|57.58|58.86|57.06|0
1622187600000|2021-05-28 07:40:00|59.27|57.47|59.59|57.79|59.59|57.79|59.17|57.37|0
1622187900000|2021-05-28 07:45:00|59.48|57.68|59.27|57.47|59.8|58|59.27|57.47|0
1622188200000|2021-05-28 07:50:00|59.38|57.58|59.58|57.78|59.58|57.78|59.06|57.26|0
1622188500000|2021-05-28 07:55:00|59.69|57.89|59.79|57.99|60.01|58.21|59.48|57.68|0
1622188800000|2021-05-28 08:00:00|59.9|58.1|60.43|58.63|60.54|58.74|59.9|58.1|0
1622189100000|2021-05-28 08:05:00|60.48|58.68|60.64|58.84|60.86|59.06|60.32|58.52|0
1622189400000|2021-05-28 08:10:00|60.54|58.74|60.37|58.57|60.54|58.74|60|58.2|0
1622189700000|2021-05-28 08:15:00|60.32|58.52|60.64|58.84|60.75|58.95|60.21|58.41|0
1622190000000|2021-05-28 08:20:00|60.53|58.73|60.21|58.41|60.74|58.94|60.21|58.41|0
1622190300000|2021-05-28 08:25:00|60.31|58.51|60.31|58.51|60.42|58.62|60.1|58.3|0
1622190600000|2021-05-28 08:30:00|60.36|58.56|60.42|58.62|60.42|58.62|60.2|58.4|0
1622190900000|2021-05-28 08:35:00|60.52|58.72|60.95|59.15|60.95|59.15|60.41|58.61|0
1622191200000|2021-05-28 08:40:00|60.84|59.04|60.73|58.93|60.84|59.04|60.41|58.61|0
1622191500000|2021-05-28 08:45:00|60.62|58.82|60.84|59.04|60.84|59.04|60.62|58.82|0
1622191800000|2021-05-28 08:50:00|60.73|58.93|60.83|59.03|60.94|59.14|60.62|58.82|0
1622192100000|2021-05-28 08:55:00|60.73|58.93|61.05|59.25|61.05|59.25|60.62|58.82|0
1622192400000|2021-05-28 09:00:00|60.94|59.14|61.04|59.24|61.05|59.25|60.83|59.03|0
1622192700000|2021-05-28 09:05:00|60.94|59.14|60.4|58.6|60.94|59.14|60.18|58.38|0
1622193000000|2021-05-28 09:10:00|60.29|58.49|60.72|58.92|60.83|59.03|60.29|58.49|0
1622193300000|2021-05-28 09:15:00|60.82|59.02|61.36|59.56|61.47|59.67|60.72|58.92|0
1622193600000|2021-05-28 09:20:00|61.47|59.67|61.25|59.45|61.58|59.78|61.2|59.4|0
1622193900000|2021-05-28 09:25:00|61.3|59.5|60.92|59.12|61.36|59.56|60.87|59.07|0
1622194200000|2021-05-28 09:30:00|60.98|59.18|60.81|59.01|61.14|59.34|60.71|58.91|0
1622194500000|2021-05-28 09:35:00|60.92|59.12|61.35|59.55|61.35|59.55|60.92|59.12|0
1622194800000|2021-05-28 09:40:00|61.46|59.66|61.46|59.66|61.46|59.66|61.35|59.55|0
1622195100000|2021-05-28 09:45:00|61.56|59.76|61.13|59.33|61.56|59.76|61.13|59.33|0
1622195400000|2021-05-28 09:50:00|60.91|59.11|60.59|58.79|61.02|59.22|60.37|58.57|0
1622195700000|2021-05-28 09:55:00|60.69|58.89|61.23|59.43|61.23|59.43|60.59|58.79|0
1622196000000|2021-05-28 10:00:00|61.12|59.32|61.34|59.54|61.88|60.08|61.12|59.32|0
1622196300000|2021-05-28 10:05:00|61.28|59.48|60.58|58.78|61.34|59.54|60.58|58.78|0
1622196600000|2021-05-28 10:10:00|60.47|58.67|61.01|59.21|61.06|59.26|60.36|58.56|0
1622196900000|2021-05-28 10:15:00|60.9|59.1|60.9|59.1|61.01|59.21|60.58|58.78|0
1622197200000|2021-05-28 10:20:00|61|59.2|60.89|59.09|61|59.2|60.68|58.88|0
1622197500000|2021-05-28 10:25:00|60.79|58.99|60.89|59.09|61|59.2|60.68|58.88|0
1622197800000|2021-05-28 10:30:00|61|59.2|61|59.2|61.11|59.31|60.89|59.09|0
1622198100000|2021-05-28 10:35:00|60.78|58.98|61.1|59.3|61.1|59.3|60.78|58.98|0
1622198400000|2021-05-28 10:40:00|61.05|59.25|61.1|59.3|61.1|59.3|60.78|58.98|0
1622198700000|2021-05-28 10:45:00|61.15|59.35|60.88|59.08|61.21|59.41|60.88|59.08|0
1622199000000|2021-05-28 10:50:00|60.82|59.02|61.8|60|61.85|60.05|60.77|58.97|0
1622199300000|2021-05-28 10:55:00|61.85|60.05|61.96|60.16|61.96|60.16|61.74|59.94|0
1622199600000|2021-05-28 11:00:00|61.85|60.05|62.17|60.37|62.18|60.38|61.58|59.78|0
1622199900000|2021-05-28 11:05:00|62.06|60.26|61.63|59.83|62.17|60.37|61.46|59.66|0
1622200200000|2021-05-28 11:10:00|61.74|59.94|61.52|59.72|61.74|59.94|61.3|59.5|0
1622200500000|2021-05-28 11:15:00|61.46|59.66|61.4|59.6|61.62|59.82|61.35|59.55|0
1622200800000|2021-05-28 11:20:00|61.3|59.5|61.29|59.49|61.4|59.6|61.08|59.28|0
1622201100000|2021-05-28 11:25:00|61.4|59.6|61.12|59.32|62.66|60.86|61.04|59.24|0
1622201400000|2021-05-28 11:30:00|61.01|59.21|61.01|59.21|61.12|59.32|60.8|59|0
1622201700000|2021-05-28 11:35:00|60.9|59.1|60.47|58.67|60.9|59.1|60.47|58.67|0
1622202000000|2021-05-28 11:40:00|60.58|58.78|60.79|58.99|60.9|59.1|60.52|58.72|0
1622202300000|2021-05-28 11:45:00|60.73|58.93|60.68|58.88|61.11|59.31|60.68|58.88|0
1622202600000|2021-05-28 11:50:00|60.79|58.99|60.57|58.77|60.79|58.99|60.36|58.56|0
1622202900000|2021-05-28 11:55:00|60.68|58.88|60.35|58.55|60.68|58.88|60.25|58.45|0
1622203200000|2021-05-28 12:00:00|60.46|58.66|60.46|58.66|60.57|58.77|60.35|58.55|0
1622203500000|2021-05-28 12:05:00|60.56|58.76|59.81|58.01|60.56|58.76|59.81|58.01|0
1622203800000|2021-05-28 12:10:00|59.92|58.12|59.28|57.48|59.92|58.12|59.17|57.37|0
1622204100000|2021-05-28 12:15:00|59.38|57.58|59.38|57.58|59.6|57.8|59.28|57.48|0
1622204400000|2021-05-28 12:20:00|59.49|57.69|59.27|57.47|59.81|58.01|59.17|57.37|0
1622204700000|2021-05-28 12:25:00|59.17|57.37|59.27|57.47|59.32|57.52|58.74|56.94|0
1622205000000|2021-05-28 12:30:00|59.38|57.58|59.48|57.68|60.34|58.54|58.95|57.15|0
1622205300000|2021-05-28 12:35:00|59.42|57.62|59.69|57.89|59.69|57.89|59.06|57.26|0
1622205600000|2021-05-28 12:40:00|59.8|58|59.79|57.99|59.8|58|59.58|57.78|0
1622205900000|2021-05-28 12:45:00|59.9|58.1|59.05|57.25|59.9|58.1|58.42|56.62|0
1622206200000|2021-05-28 12:50:00|59.15|57.35|58.62|56.82|59.26|57.46|58.41|56.61|0
1622206500000|2021-05-28 12:55:00|58.52|56.72|58.62|56.82|58.94|57.14|58.1|56.3|0
1622206800000|2021-05-28 13:00:00|58.73|56.93|58.93|57.13|59.04|57.24|58.62|56.82|0
1622207100000|2021-05-28 13:05:00|58.83|57.03|59.14|57.34|59.36|57.56|58.72|56.92|0
1622207400000|2021-05-28 13:10:00|59.04|57.24|58.93|57.13|59.14|57.34|58.82|57.02|0
1622207700000|2021-05-28 13:15:00|59.03|57.23|59.56|57.76|59.78|57.98|59.03|57.23|0
1622208000000|2021-05-28 13:20:00|59.46|57.66|59.67|57.87|59.67|57.87|59.35|57.55|0
1622208300000|2021-05-28 13:25:00|59.77|57.97|60.09|58.29|60.41|58.61|59.45|57.65|0
1622208600000|2021-05-28 13:30:00|60.14|58.34|58.53|56.73|60.52|58.72|58.11|56.31|0
1622208900000|2021-05-28 13:35:00|58.63|56.83|58.1|56.3|58.95|57.15|57.79|55.99|0
1622209200000|2021-05-28 13:40:00|58.31|56.51|57.89|56.09|58.52|56.72|57.79|55.99|0
1622209500000|2021-05-28 13:45:00|57.99|56.19|57.78|55.98|59.48|57.68|57.78|55.98|0
1622209800000|2021-05-28 13:50:00|57.57|55.77|58.52|56.72|58.52|56.72|56.84|55.04|0
1622210100000|2021-05-28 13:55:00|58.41|56.61|59.04|57.24|59.04|57.24|58.09|56.29|0
1622210400000|2021-05-28 14:00:00|59.26|57.46|58.51|56.71|59.68|57.88|57.77|55.97|0
1622210700000|2021-05-28 14:05:00|58.62|56.82|57.67|55.87|58.72|56.92|57.67|55.87|0
1622211000000|2021-05-28 14:10:00|57.56|55.76|57.46|55.66|58.19|56.39|57.14|55.34|0
1622211300000|2021-05-28 14:15:00|57.56|55.76|56.73|54.93|57.87|56.07|56.62|54.82|0
1622211600000|2021-05-28 14:20:00|56.83|55.03|56.31|54.51|57.04|55.24|56.31|54.51|0
1622211900000|2021-05-28 14:25:00|56.21|54.41|54.7|52.9|56.21|54.41|54.1|52.3|0
1622212200000|2021-05-28 14:30:00|54.8|53|56.29|54.49|56.34|54.54|54.8|53|0
1622212500000|2021-05-28 14:35:00|56.34|54.54|55.93|54.13|56.45|54.65|55.72|53.92|0
1622212800000|2021-05-28 14:40:00|56.03|54.23|57.25|55.45|57.25|55.45|55.93|54.13|0
1622213100000|2021-05-28 14:45:00|57.15|55.35|56.62|54.82|57.36|55.56|56.52|54.72|0
1622213400000|2021-05-28 14:50:00|56.73|54.93|57.04|55.24|57.25|55.45|56.52|54.72|0
1622213700000|2021-05-28 14:55:00|57.14|55.34|56.83|55.03|57.14|55.34|56.62|54.82|0
1622214000000|2021-05-28 15:00:00|56.93|55.13|56.82|55.02|57.14|55.34|56.41|54.61|0
1622214300000|2021-05-28 15:05:00|57.03|55.23|57.13|55.33|57.24|55.44|56.62|54.82|0
1622214600000|2021-05-28 15:10:00|57.24|55.44|57.45|55.65|57.55|55.75|57.24|55.44|0
1622214900000|2021-05-28 15:15:00|57.44|55.64|57.97|56.17|58.07|56.27|57.24|55.44|0
1622215200000|2021-05-28 15:20:00|58.07|56.27|58.18|56.38|58.28|56.48|57.86|56.06|0
1622215500000|2021-05-28 15:25:00|58.28|56.48|57.96|56.16|58.28|56.48|57.65|55.85|0
1622215800000|2021-05-28 15:30:00|57.86|56.06|57.85|56.05|58.38|56.58|57.75|55.95|0
1622216100000|2021-05-28 15:35:00|57.96|56.16|58.8|57|58.91|57.11|57.96|56.16|0
1622216400000|2021-05-28 15:40:00|58.91|57.11|59.01|57.21|59.12|57.32|58.7|56.9|0
1622216700000|2021-05-28 15:45:00|58.91|57.11|58.48|56.68|59.01|57.21|58.37|56.57|0
1622217000000|2021-05-28 15:50:00|58.59|56.79|58.69|56.89|58.69|56.89|58.37|56.57|0
1622217300000|2021-05-28 15:55:00|58.74|56.94|58.9|57.1|59.11|57.31|58.58|56.78|0
1622217600000|2021-05-28 16:00:00|58.79|56.99|59.32|57.52|59.38|57.58|58.69|56.89|0
1622217900000|2021-05-28 16:05:00|59.43|57.63|59.64|57.84|60.02|58.22|59.43|57.63|0
1622218200000|2021-05-28 16:10:00|59.53|57.73|59.85|58.05|59.86|58.06|59.37|57.57|0
1622218500000|2021-05-28 16:15:00|59.75|57.95|59.96|58.16|60.18|58.38|59.74|57.94|0
1622218800000|2021-05-28 16:20:00|60.07|58.27|59.85|58.05|60.07|58.27|59.53|57.73|0
1622219100000|2021-05-28 16:25:00|59.74|57.94|59.63|57.83|59.85|58.05|59.42|57.62|0
1622219400000|2021-05-28 16:30:00|59.52|57.72|59.95|58.15|59.95|58.15|59.42|57.62|0
1622219700000|2021-05-28 16:35:00|59.84|58.04|59.95|58.15|60|58.2|59.52|57.72|0
1622220000000|2021-05-28 16:40:00|59.89|58.09|59.73|57.93|59.95|58.15|59.62|57.82|0
1622220300000|2021-05-28 16:45:00|59.62|57.82|58.87|57.07|59.95|58.15|58.66|56.86|0
1622220600000|2021-05-28 16:50:00|58.77|56.97|58.55|56.75|58.87|57.07|58.55|56.75|0
1622220900000|2021-05-28 16:55:00|58.66|56.86|58.55|56.75|58.66|56.86|58.34|56.54|0
1622221200000|2021-05-28 17:00:00|58.65|56.85|58.97|57.17|59.08|57.28|58.65|56.85|0
1622221500000|2021-05-28 17:05:00|58.86|57.06|58.44|56.64|58.86|57.06|58.33|56.53|0
1622221800000|2021-05-28 17:10:00|58.33|56.53|57.7|55.9|58.54|56.74|57.7|55.9|0
1622222100000|2021-05-28 17:15:00|57.8|56|58.01|56.21|58.01|56.21|57.38|55.58|0
1622222400000|2021-05-28 17:20:00|57.9|56.1|57.59|55.79|58.01|56.21|57.06|55.26|0
1622222700000|2021-05-28 17:25:00|57.48|55.68|57.58|55.78|57.9|56.1|57.48|55.68|0
1622223000000|2021-05-28 17:30:00|57.48|55.68|58|56.2|58.21|56.41|57.48|55.68|0
1622223300000|2021-05-28 17:35:00|57.9|56.1|57.58|55.78|58.32|56.52|57.47|55.67|0
1622223600000|2021-05-28 17:40:00|57.47|55.67|57.68|55.88|57.79|55.99|57.21|55.41|0
1622223900000|2021-05-28 17:45:00|57.58|55.78|57.47|55.67|57.78|55.98|57.16|55.36|0
1622224200000|2021-05-28 17:50:00|57.52|55.72|57.99|56.19|57.99|56.19|57.26|55.46|0
1622224500000|2021-05-28 17:55:00|57.89|56.09|57.16|55.36|58.57|56.77|56.77|54.97|0
1622224800000|2021-05-28 18:00:00|57.37|55.57|57.47|55.67|57.52|55.72|57.15|55.35|0
1622225100000|2021-05-28 18:05:00|57.36|55.56|56.94|55.14|57.47|55.67|56.73|54.93|0
1622225400000|2021-05-28 18:10:00|56.84|55.04|56.42|54.62|57.04|55.24|56.31|54.51|0
1622225700000|2021-05-28 18:15:00|56.31|54.51|56.94|55.14|56.94|55.14|56.31|54.51|0
1622226000000|2021-05-28 18:20:00|56.73|54.93|57.04|55.24|57.04|55.24|56.62|54.82|0
1622226300000|2021-05-28 18:25:00|57.09|55.29|57.67|55.87|57.67|55.87|56.93|55.13|0
1622226600000|2021-05-28 18:30:00|57.56|55.76|57.56|55.76|57.56|55.76|57.14|55.34|0
1622226900000|2021-05-28 18:35:00|57.45|55.65|57.45|55.65|57.66|55.86|57.24|55.44|0
1622227200000|2021-05-28 18:40:00|57.34|55.54|57.87|56.07|57.87|56.07|57.24|55.44|0
1622227500000|2021-05-28 18:45:00|57.76|55.96|57.97|56.17|58.08|56.28|57.76|55.96|0
1622227800000|2021-05-28 18:50:00|57.92|56.12|57.86|56.06|58.02|56.22|57.44|55.64|0
1622228100000|2021-05-28 18:55:00|57.97|56.17|57.54|55.74|57.97|56.17|57.44|55.64|0
1622228400000|2021-05-28 19:00:00|57.44|55.64|57.54|55.74|57.65|55.85|57.02|55.22|0
1622228700000|2021-05-28 19:05:00|57.44|55.64|57.33|55.53|57.54|55.74|57.22|55.42|0
1622229000000|2021-05-28 19:10:00|57.22|55.42|56.49|54.69|57.22|55.42|56.08|54.28|0
1622229300000|2021-05-28 19:15:00|56.59|54.79|56.9|55.1|57.22|55.42|56.28|54.48|0
1622229600000|2021-05-28 19:20:00|56.95|55.15|57.01|55.21|57.11|55.31|56.69|54.89|0
1622229900000|2021-05-28 19:25:00|56.9|55.1|57|55.2|57.21|55.41|56.38|54.58|0
1622230200000|2021-05-28 19:30:00|56.9|55.1|56.79|54.99|57.42|55.62|56.38|54.58|0
1622230500000|2021-05-28 19:35:00|56.69|54.89|57.52|55.72|58.21|56.41|56.69|54.89|0
1622230800000|2021-05-28 19:40:00|57.42|55.62|56.68|54.88|57.52|55.72|56.37|54.57|0
1622231100000|2021-05-28 19:45:00|56.89|55.09|57.31|55.51|57.83|56.03|56.68|54.88|0
1622231400000|2021-05-28 19:50:00|57.52|55.72|55.43|53.63|57.94|56.14|55.02|53.22|0
1622231700000|2021-05-28 19:55:00|55.33|53.53|54|52.2|55.43|53.63|53.7|51.9|0
1622232000000|2021-05-28 20:00:00|54.82|53.02|54.51|52.71|55.74|53.94|54.51|52.71|0
1622232300000|2021-05-28 20:05:00|54.61|52.81|54.71|52.91|54.91|53.11|54.51|52.71|0
1622232600000|2021-05-28 20:10:00|54.81|53.01|54.76|52.96|54.81|53.01|54.55|52.75|0
1622530800000|2021-06-01 07:00:00|55.53|53.33|56.26|54.06|56.36|54.16|55.43|53.23|0
1622531100000|2021-06-01 07:05:00|55.95|54.15|56.16|54.36|56.37|54.57|55.43|53.63|0
1622531400000|2021-06-01 07:10:00|56.26|54.46|55.74|53.94|56.26|54.46|55.37|53.57|0
1622531700000|2021-06-01 07:15:00|55.84|54.04|56.26|54.46|56.26|54.46|55.63|53.83|0
1622532000000|2021-06-01 07:20:00|56.15|54.35|56.36|54.56|56.67|54.87|56.15|54.35|0
1622532300000|2021-06-01 07:25:00|56.25|54.45|56.99|55.19|57.09|55.29|56.25|54.45|0
1622532600000|2021-06-01 07:30:00|57.04|55.24|58.26|56.46|58.37|56.57|56.99|55.19|0
1622532900000|2021-06-01 07:35:00|58.15|56.35|58.26|56.46|58.37|56.57|57.94|56.14|0
1622533200000|2021-06-01 07:40:00|58.15|56.35|58.68|56.88|58.79|56.99|58.15|56.35|0
1622533500000|2021-06-01 07:45:00|58.9|57.1|58.79|56.99|59.22|57.42|58.58|56.78|0
1622533800000|2021-06-01 07:50:00|59.01|57.21|59|57.2|59.33|57.53|58.89|57.09|0
1622534100000|2021-06-01 07:55:00|59.11|57.31|59.76|57.96|59.81|58.01|58.78|56.98|0
1622534400000|2021-06-01 08:00:00|59.87|58.07|60.3|58.5|60.52|58.72|59.76|57.96|0
1622534700000|2021-06-01 08:05:00|60.41|58.61|59.54|57.74|60.52|58.72|59.32|57.52|0
1622535000000|2021-06-01 08:10:00|59.43|57.63|58.83|57.03|59.75|57.95|58.72|56.92|0
1622535300000|2021-06-01 08:15:00|58.78|56.98|58.88|57.08|59.21|57.41|58.78|56.98|0
1622535600000|2021-06-01 08:20:00|58.77|56.97|59.2|57.4|59.42|57.62|58.56|56.76|0
1622535900000|2021-06-01 08:25:00|59.09|57.29|59.46|57.66|59.73|57.93|59.09|57.29|0
1622536200000|2021-06-01 08:30:00|59.57|57.77|58.92|57.12|59.67|57.87|58.81|57.01|0
1622536500000|2021-06-01 08:35:00|59.02|57.22|58.81|57.01|59.13|57.33|58.64|56.84|0
1622536800000|2021-06-01 08:40:00|58.91|57.11|59.02|57.22|59.23|57.43|58.81|57.01|0
1622537100000|2021-06-01 08:45:00|59.13|57.33|59.12|57.32|59.34|57.54|59.02|57.22|0
1622537400000|2021-06-01 08:50:00|59.17|57.37|60.15|58.35|60.15|58.35|59.12|57.32|0
1622537700000|2021-06-01 08:55:00|60.09|58.29|60.86|59.06|61.08|59.28|60.09|58.29|0
1622538000000|2021-06-01 09:00:00|60.8|59|60.74|58.94|60.97|59.17|60.53|58.73|0
1622538300000|2021-06-01 09:05:00|60.53|58.73|60.52|58.72|60.74|58.94|60.41|58.61|0
1622538600000|2021-06-01 09:10:00|60.63|58.83|60.63|58.83|60.74|58.94|60.3|58.5|0
1622538900000|2021-06-01 09:15:00|60.74|58.94|61.45|59.65|61.84|60.04|60.63|58.83|0
1622539200000|2021-06-01 09:20:00|61.4|59.6|60.53|58.73|62.51|60.71|60.53|58.73|0
1622539500000|2021-06-01 09:25:00|60.64|58.84|60.75|58.95|60.75|58.95|60.42|58.62|0
1622539800000|2021-06-01 09:30:00|60.64|58.84|60.96|59.16|61.3|59.5|60.64|58.84|0
1622540100000|2021-06-01 09:35:00|60.85|59.05|60.96|59.16|61.07|59.27|60.74|58.94|0
1622540400000|2021-06-01 09:40:00|60.85|59.05|61.07|59.27|61.07|59.27|60.63|58.83|0
1622540700000|2021-06-01 09:45:00|61.18|59.38|60.96|59.16|61.4|59.6|60.74|58.94|0
1622541000000|2021-06-01 09:50:00|61.07|59.27|60.73|58.93|61.07|59.27|60.4|58.6|0
1622541300000|2021-06-01 09:55:00|60.84|59.04|60.51|58.71|60.84|59.04|60.29|58.49|0
1622541600000|2021-06-01 10:00:00|60.56|58.76|60.62|58.82|60.84|59.04|60.51|58.71|0
1622541900000|2021-06-01 10:05:00|60.67|58.87|62.28|60.48|62.45|60.65|60.62|58.82|0
1622542200000|2021-06-01 10:10:00|62.34|60.54|62.17|60.37|62.56|60.76|62|60.2|0
1622542500000|2021-06-01 10:15:00|62.22|60.42|62.44|60.64|62.44|60.64|62.11|60.31|0
1622542800000|2021-06-01 10:20:00|62.55|60.75|62.22|60.42|62.78|60.98|62.11|60.31|0
1622543100000|2021-06-01 10:25:00|62.11|60.31|62.27|60.47|62.33|60.53|62.11|60.31|0
1622543400000|2021-06-01 10:30:00|62.33|60.53|61.99|60.19|62.33|60.53|61.99|60.19|0
1622543700000|2021-06-01 10:35:00|61.88|60.08|62.1|60.3|62.1|60.3|61.55|59.75|0
1622544000000|2021-06-01 10:40:00|61.99|60.19|62.1|60.3|62.21|60.41|61.88|60.08|0
1622544300000|2021-06-01 10:45:00|62.21|60.41|62.09|60.29|62.21|60.41|61.87|60.07|0
1622544600000|2021-06-01 10:50:00|62.2|60.4|62.09|60.29|62.43|60.63|62.09|60.29|0
1622544900000|2021-06-01 10:55:00|61.98|60.18|62.25|60.45|62.42|60.62|61.98|60.18|0
1622545200000|2021-06-01 11:00:00|62.31|60.51|62.64|60.84|62.64|60.84|62.2|60.4|0
1622545500000|2021-06-01 11:05:00|62.53|60.73|63.2|61.4|63.2|61.4|62.42|60.62|0
1622545800000|2021-06-01 11:10:00|63.31|61.51|63.31|61.51|63.31|61.51|62.86|61.06|0
1622546100000|2021-06-01 11:15:00|63.42|61.62|63.75|61.95|63.87|62.07|63.42|61.62|0
1622546400000|2021-06-01 11:20:00|63.87|62.07|64.77|62.97|65.23|63.43|63.87|62.07|0
1622546700000|2021-06-01 11:25:00|64.88|63.08|64.2|62.4|65|63.2|64.09|62.29|0
1622547000000|2021-06-01 11:30:00|64.09|62.29|63.69|61.89|64.2|62.4|63.63|61.83|0
1622547300000|2021-06-01 11:35:00|63.74|61.94|63.63|61.83|63.74|61.94|63.41|61.61|0
1622547600000|2021-06-01 11:40:00|63.57|61.77|63.85|62.05|63.97|62.17|63.52|61.72|0
1622547900000|2021-06-01 11:45:00|63.74|61.94|63.4|61.6|63.74|61.94|63.29|61.49|0
1622548200000|2021-06-01 11:50:00|63.51|61.71|63.73|61.93|63.73|61.93|63.28|61.48|0
1622548500000|2021-06-01 11:55:00|63.51|61.71|63.84|62.04|63.96|62.16|63.51|61.71|0
1622548800000|2021-06-01 12:00:00|63.96|62.16|63.95|62.15|64.18|62.38|63.9|62.1|0
1622549100000|2021-06-01 12:05:00|63.84|62.04|63.95|62.15|64.06|62.26|63.61|61.81|0
1622549400000|2021-06-01 12:10:00|64.06|62.26|63.72|61.92|64.06|62.26|63.5|61.7|0
1622549700000|2021-06-01 12:15:00|63.61|61.81|63.83|62.03|64.06|62.26|63.38|61.58|0
1622550000000|2021-06-01 12:20:00|63.94|62.14|63.94|62.14|63.94|62.14|63.6|61.8|0
1622550300000|2021-06-01 12:25:00|64.05|62.25|64.05|62.25|64.17|62.37|63.94|62.14|0
1622550600000|2021-06-01 12:30:00|63.94|62.14|63.71|61.91|64.05|62.25|63.71|61.91|0
1622550900000|2021-06-01 12:35:00|63.76|61.96|63.59|61.79|63.82|62.02|63.48|61.68|0
1622551200000|2021-06-01 12:40:00|63.71|61.91|63.14|61.34|63.71|61.91|63.03|61.23|0
1622551500000|2021-06-01 12:45:00|63.03|61.23|62.91|61.11|63.14|61.34|62.36|60.56|0
1622551800000|2021-06-01 12:50:00|63.03|61.23|62.8|61|63.14|61.34|62.8|61|0
1622552100000|2021-06-01 12:55:00|62.91|61.11|63.24|61.44|63.25|61.45|62.91|61.11|0
1622552400000|2021-06-01 13:00:00|63.36|61.56|62.91|61.11|63.58|61.78|62.91|61.11|0
1622552700000|2021-06-01 13:05:00|62.85|61.05|63.13|61.33|63.24|61.44|62.68|60.88|0
1622553000000|2021-06-01 13:10:00|63.24|61.44|63.69|61.89|63.69|61.89|63.13|61.33|0
1622553300000|2021-06-01 13:15:00|63.63|61.83|63.68|61.88|63.91|62.11|63.35|61.55|0
1622553600000|2021-06-01 13:20:00|63.8|62|63.91|62.11|63.91|62.11|63.79|61.99|0
1622553900000|2021-06-01 13:25:00|63.79|61.99|65.15|63.35|65.15|63.35|63.68|61.88|0
1622554200000|2021-06-01 13:30:00|65.5|63.7|64.85|63.05|66.05|64.25|64.51|62.71|0
1622554500000|2021-06-01 13:35:00|64.63|62.83|61.71|59.91|64.85|63.05|61.38|59.58|0
1622554800000|2021-06-01 13:40:00|61.82|60.02|61.16|59.36|62.15|60.35|61.05|59.25|0
1622555100000|2021-06-01 13:45:00|61.27|59.47|60.08|58.28|61.75|59.95|59.24|57.44|0
1622555400000|2021-06-01 13:50:00|60.19|58.39|59.86|58.06|60.51|58.71|59.32|57.52|0
1622555700000|2021-06-01 13:55:00|59.75|57.95|60.07|58.27|60.51|58.71|58.89|57.09|0
1622556000000|2021-06-01 14:00:00|60.13|58.33|59.32|57.52|61.05|59.25|59.32|57.52|0
1622556300000|2021-06-01 14:05:00|59.21|57.41|59.75|57.95|60.07|58.27|58.78|56.98|0
1622556600000|2021-06-01 14:10:00|59.64|57.84|56.57|54.77|59.64|57.84|56.57|54.77|0
1622556900000|2021-06-01 14:15:00|56.46|54.66|57.44|55.64|57.65|55.85|53.45|51.65|0
1622557200000|2021-06-01 14:20:00|57.54|55.74|56.96|55.16|57.54|55.74|55.22|53.42|0
1622557500000|2021-06-01 14:25:00|57.01|55.21|57.27|55.47|57.27|55.47|56.19|54.39|0
1622557800000|2021-06-01 14:30:00|57.38|55.58|57.89|56.09|58.42|56.62|56.86|55.06|0
1622558100000|2021-06-01 14:35:00|58|56.2|56.33|54.53|58.15|56.35|56.13|54.33|0
1622558400000|2021-06-01 14:40:00|56.38|54.58|57.26|55.46|58.1|56.3|56.33|54.53|0
1622558700000|2021-06-01 14:45:00|57.16|55.36|55|53.2|57.26|55.46|54.8|53|0
1622559000000|2021-06-01 14:50:00|55.1|53.3|54.19|52.39|55.71|53.91|53.8|52|0
1622559300000|2021-06-01 14:55:00|54.3|52.5|54.9|53.1|54.9|53.1|53.4|51.6|0
1622559600000|2021-06-01 15:00:00|54.8|53|54.59|52.79|55.3|53.5|54.29|52.49|0
1622559900000|2021-06-01 15:05:00|54.79|52.99|54.89|53.09|54.99|53.19|53.79|51.99|0
1622560200000|2021-06-01 15:10:00|54.99|53.19|56.42|54.62|56.42|54.62|54.89|53.09|0
1622560500000|2021-06-01 15:15:00|56.31|54.51|55.06|53.26|56.42|54.62|54.76|52.96|0
1622560800000|2021-06-01 15:20:00|55.17|53.37|55.26|53.46|55.58|53.78|55.06|53.26|0
1622561100000|2021-06-01 15:25:00|55.37|53.57|55.26|53.46|55.57|53.77|54.96|53.16|0
1622561400000|2021-06-01 15:30:00|55.16|53.36|54.85|53.05|55.16|53.36|54.34|52.54|0
1622561700000|2021-06-01 15:35:00|54.95|53.15|56.13|54.33|56.29|54.49|54.95|53.15|0
1622562000000|2021-06-01 15:40:00|56.18|54.38|55.77|53.97|56.29|54.49|55.67|53.87|0
1622562300000|2021-06-01 15:45:00|55.87|54.07|55.25|53.45|55.87|54.07|54.44|52.64|0
1622562600000|2021-06-01 15:50:00|55.15|53.35|55.25|53.45|55.56|53.76|54.74|52.94|0
1622562900000|2021-06-01 15:55:00|55.35|53.55|55.55|53.75|55.91|54.11|55.15|53.35|0
1622563200000|2021-06-01 16:00:00|55.66|53.86|55.04|53.24|55.76|53.96|54.53|52.73|0
1622563500000|2021-06-01 16:05:00|54.94|53.14|54.32|52.52|55.14|53.34|53.82|52.02|0
1622563800000|2021-06-01 16:10:00|54.22|52.42|53.91|52.11|54.32|52.52|53.61|51.81|0
1622564100000|2021-06-01 16:15:00|53.81|52.01|54.28|52.48|54.79|52.99|53.81|52.01|0
1622564400000|2021-06-01 16:20:00|54.38|52.58|54.99|53.19|55.39|53.59|54.08|52.28|0
1622564700000|2021-06-01 16:25:00|54.88|53.08|55.09|53.29|55.49|53.69|54.88|53.08|0
1622565000000|2021-06-01 16:30:00|54.98|53.18|54.78|52.98|55.08|53.28|54.57|52.77|0
1622565300000|2021-06-01 16:35:00|54.98|53.18|54.77|52.97|55.18|53.38|54.68|52.88|0
1622565600000|2021-06-01 16:40:00|54.88|53.08|55.48|53.68|55.79|53.99|54.77|52.97|0
1622565900000|2021-06-01 16:45:00|55.59|53.79|55.07|53.27|55.59|53.79|55.07|53.27|0
1622566200000|2021-06-01 16:50:00|55.18|53.38|54.26|52.46|55.18|53.38|53.96|52.16|0
1622566500000|2021-06-01 16:55:00|54.21|52.41|54.16|52.36|54.21|52.41|53.66|51.86|0
1622566800000|2021-06-01 17:00:00|54.1|52.3|52.95|51.15|54.16|52.36|52.95|51.15|0
1622567100000|2021-06-01 17:05:00|52.86|51.06|53.68|51.88|53.68|51.88|51.97|50.17|0
1622567400000|2021-06-01 17:10:00|53.58|51.78|53.08|51.28|53.68|51.88|53.08|51.28|0
1622567700000|2021-06-01 17:15:00|52.98|51.18|52.68|50.88|53.28|51.48|52.63|50.83|0
1622568000000|2021-06-01 17:20:00|52.78|50.98|52.78|50.98|52.97|51.17|52.39|50.59|0
1622568300000|2021-06-01 17:25:00|52.72|50.92|52.77|50.97|53.07|51.27|52.58|50.78|0
1622568600000|2021-06-01 17:30:00|52.67|50.87|53.36|51.56|53.36|51.56|52.58|50.78|0
1622568900000|2021-06-01 17:35:00|53.26|51.46|53.26|51.46|53.36|51.56|52.91|51.11|0
1622569200000|2021-06-01 17:40:00|53.16|51.36|52.67|50.87|53.26|51.46|52.47|50.67|0
1622569500000|2021-06-01 17:45:00|52.76|50.96|52.86|51.06|53.26|51.46|52.47|50.67|0
1622569800000|2021-06-01 17:50:00|52.96|51.16|52.96|51.16|53.26|51.46|52.76|50.96|0
1622570100000|2021-06-01 17:55:00|52.86|51.06|53.85|52.05|53.95|52.15|52.86|51.06|0
1622570400000|2021-06-01 18:00:00|53.75|51.95|54.54|52.74|54.54|52.74|53.35|51.55|0
1622570700000|2021-06-01 18:05:00|54.44|52.64|54.04|52.24|54.85|53.05|54.04|52.24|0
1622571000000|2021-06-01 18:10:00|54.09|52.29|54.14|52.34|54.34|52.54|53.94|52.14|0
1622571300000|2021-06-01 18:15:00|54.24|52.44|54.64|52.84|54.64|52.84|54.14|52.34|0
1622571600000|2021-06-01 18:20:00|54.54|52.74|55.44|53.64|55.45|53.65|54.44|52.64|0
1622571900000|2021-06-01 18:25:00|55.34|53.54|55.65|53.85|55.65|53.85|55.24|53.44|0
1622572200000|2021-06-01 18:30:00|55.54|53.74|55.74|53.94|55.85|54.05|55.34|53.54|0
1622572500000|2021-06-01 18:35:00|55.85|54.05|56.36|54.56|56.56|54.76|55.74|53.94|0
1622572800000|2021-06-01 18:40:00|56.25|54.45|56.56|54.76|56.97|55.17|56.15|54.35|0
1622573100000|2021-06-01 18:45:00|56.46|54.66|56.56|54.76|56.77|54.97|56.25|54.45|0
1622573400000|2021-06-01 18:50:00|56.66|54.86|56.35|54.55|56.76|54.96|56.25|54.45|0
1622573700000|2021-06-01 18:55:00|56.45|54.65|56.76|54.96|56.86|55.06|56.35|54.55|0
1622574000000|2021-06-01 19:00:00|56.86|55.06|56.65|54.85|56.86|55.06|56.34|54.54|0
1622574300000|2021-06-01 19:05:00|56.55|54.75|55.93|54.13|56.55|54.75|55.62|53.82|0
1622574600000|2021-06-01 19:10:00|56.03|54.23|55.62|53.82|56.03|54.23|55.32|53.52|0
1622574900000|2021-06-01 19:15:00|55.52|53.72|55.41|53.61|55.72|53.92|55.21|53.41|0
1622575200000|2021-06-01 19:20:00|55.46|53.66|56.02|54.22|56.28|54.48|55.41|53.61|0
1622575500000|2021-06-01 19:25:00|55.92|54.12|54.9|53.1|56.02|54.22|54.9|53.1|0
1622575800000|2021-06-01 19:30:00|54.85|53.05|53.89|52.09|54.9|53.1|53.59|51.79|0
1622576100000|2021-06-01 19:35:00|53.99|52.19|53.69|51.89|54.09|52.29|53.29|51.49|0
1622576400000|2021-06-01 19:40:00|53.59|51.79|53.69|51.89|53.99|52.19|53.24|51.44|0
1622576700000|2021-06-01 19:45:00|53.59|51.79|55.29|53.49|55.29|53.49|53.59|51.79|0
1622577000000|2021-06-01 19:50:00|54.38|52.58|53.65|51.85|54.58|52.78|52.95|51.15|0
1622577300000|2021-06-01 19:55:00|53.75|51.95|52.25|50.45|53.75|51.95|52.15|50.35|0
1622577600000|2021-06-01 20:00:00|52.64|50.84|52.74|50.94|52.74|50.94|52.15|50.35|0
1622577900000|2021-06-01 20:05:00|52.64|50.84|53.74|51.94|53.74|51.94|52.64|50.84|0
1622578200000|2021-06-01 20:10:00|53.79|51.99|53.08|51.28|53.84|52.04|53.08|51.28|0
1622578500000|2021-06-01 20:15:00|53.29|51.09|53.35|51.15|53.44|51.24|53.2|51|0
1622578800000|2021-06-01 20:20:00|53.41|51.21|53.32|51.12|53.59|51.39|53.27|51.07|0
1622579100000|2021-06-01 20:25:00|53.31|51.11|53.31|51.11|53.41|51.21|53.29|51.09|0
1622579400000|2021-06-01 20:30:00|53.17|50.97|53.07|50.87|53.27|51.07|52.97|50.77|0
1622579700000|2021-06-01 20:35:00|52.97|50.77|53.17|50.97|53.37|51.17|52.97|50.77|0
1622580000000|2021-06-01 20:40:00|53.07|50.87|52.97|50.77|53.27|51.07|52.87|50.67|0
1622580300000|2021-06-01 20:45:00|53.06|50.86|52.47|50.27|53.16|50.96|52.47|50.27|0
1622580600000|2021-06-01 20:50:00|52.57|50.37|52.56|50.36|52.57|50.37|52.27|50.07|0
1622580900000|2021-06-01 20:55:00|52.46|50.26|52.56|50.36|52.76|50.56|52.46|50.26|0
1622581200000|2021-06-01 21:00:00|52.64|50.44|52.73|50.53|52.75|50.55|52.64|50.44|0
1622581500000|2021-06-01 21:05:00|52.61|50.41|52.64|50.44|52.67|50.47|52.61|50.41|0
1622581800000|2021-06-01 21:10:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1622582100000|2021-06-01 21:15:00|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1622582400000|2021-06-01 21:20:00|52.73|50.53|52.6|50.4|52.73|50.53|52.6|50.4|0
1622582700000|2021-06-01 21:25:00|52.73|50.53|52.78|50.58|52.79|50.59|52.64|50.44|0
1622583000000|2021-06-01 21:30:00|52.73|50.53|52.8|50.6|52.95|50.75|52.73|50.53|0
1622583300000|2021-06-01 21:35:00|52.75|50.55|52.65|50.45|52.75|50.55|52.65|50.45|0
1622583600000|2021-06-01 21:40:00|52.75|50.55|52.5|50.3|52.75|50.55|52.5|50.3|0
1622583900000|2021-06-01 21:45:00|52.36|50.16|52.37|50.17|52.5|50.3|52.33|50.13|0
1622584200000|2021-06-01 21:50:00|52.36|50.16|52.45|50.25|52.47|50.27|52.36|50.16|0
1622584500000|2021-06-01 21:55:00|52.47|50.27|52.49|50.29|52.51|50.31|52.44|50.24|0
1622584800000|2021-06-01 22:00:00|52.33|50.13|51.1|48.9|52.53|50.33|50.96|48.76|0
1622585100000|2021-06-01 22:05:00|51.2|49|51|48.8|51.3|49.1|50.23|48.03|0
1622585400000|2021-06-01 22:10:00|51.1|48.9|50.95|48.75|51.24|49.04|50.9|48.7|0
1622585700000|2021-06-01 22:15:00|50.9|48.7|51.29|49.09|51.68|49.48|50.9|48.7|0
1622586000000|2021-06-01 22:20:00|51.39|49.19|51.29|49.09|51.68|49.48|51.19|48.99|0
1622586300000|2021-06-01 22:25:00|51.33|49.13|51.19|48.99|51.48|49.28|51.09|48.89|0
1622586600000|2021-06-01 22:30:00|51.09|48.89|51.28|49.08|51.33|49.13|50.99|48.79|0
1622586900000|2021-06-01 22:35:00|51.18|48.98|50.41|48.21|51.18|48.98|50.41|48.21|0
1622587200000|2021-06-01 22:40:00|50.5|48.3|50.5|48.3|50.6|48.4|49.93|47.73|0
1622587500000|2021-06-01 22:45:00|50.41|48.21|50.11|47.91|50.5|48.3|50.11|47.91|0
1622587800000|2021-06-01 22:50:00|50.16|47.96|50.4|48.2|50.4|48.2|50.11|47.91|0
1622588100000|2021-06-01 22:55:00|50.3|48.1|50.01|47.81|50.3|48.1|49.82|47.62|0
1622588400000|2021-06-01 23:00:00|49.96|47.76|50.59|48.39|50.59|48.39|49.63|47.43|0
1622588700000|2021-06-01 23:05:00|50.49|48.29|50.34|48.14|50.49|48.29|49.91|47.71|0
1622589000000|2021-06-01 23:10:00|50.39|48.19|50.2|48|50.58|48.38|50.2|48|0
1622589300000|2021-06-01 23:15:00|50.1|47.9|50.24|48.04|50.48|48.28|50|47.8|0
1622589600000|2021-06-01 23:20:00|50.19|47.99|50.29|48.09|50.29|48.09|50|47.8|0
1622589900000|2021-06-01 23:25:00|50.38|48.18|50.57|48.37|50.62|48.42|50.29|48.09|0
1622590200000|2021-06-01 23:30:00|50.52|48.32|50.96|48.76|50.96|48.76|50.48|48.28|0
1622590500000|2021-06-01 23:35:00|51.05|48.85|51.05|48.85|51.39|49.19|50.95|48.75|0
1622590800000|2021-06-01 23:40:00|51.15|48.95|51.05|48.85|51.15|48.95|50.86|48.66|0
1622591100000|2021-06-01 23:45:00|51.15|48.95|50.8|48.6|51.15|48.95|50.56|48.36|0
1622591400000|2021-06-01 23:50:00|50.75|48.55|51.14|48.94|51.14|48.94|50.66|48.46|0
1622591700000|2021-06-01 23:55:00|51.19|48.99|51.53|49.33|51.53|49.33|51.04|48.84|0
1622592000000|2021-06-02 00:00:00|51.62|49.42|51.43|49.23|51.92|49.72|51.04|48.84|0
1622592300000|2021-06-02 00:05:00|51.33|49.13|51.03|48.83|51.33|49.13|50.36|48.16|0
1622592600000|2021-06-02 00:10:00|51.23|49.03|51.91|49.71|51.91|49.71|50.74|48.54|0
1622592900000|2021-06-02 00:15:00|52.01|49.81|53.19|50.99|53.2|51|51.81|49.61|0
1622593200000|2021-06-02 00:20:00|53.29|51.09|53.19|50.99|53.69|51.49|52.99|50.79|0
1622593500000|2021-06-02 00:25:00|53.29|51.09|53.49|51.29|53.49|51.29|52.99|50.79|0
1622593800000|2021-06-02 00:30:00|53.39|51.19|53.19|50.99|53.59|51.39|53.09|50.89|0
1622594100000|2021-06-02 00:35:00|53.29|51.09|53.08|50.88|53.39|51.19|53.08|50.88|0
1622594400000|2021-06-02 00:40:00|53.18|50.98|53.08|50.88|53.38|51.18|52.88|50.68|0
1622594700000|2021-06-02 00:45:00|53.03|50.83|52.98|50.78|53.18|50.98|52.73|50.53|0
1622595000000|2021-06-02 00:50:00|53.03|50.83|53.58|51.38|53.68|51.48|52.98|50.78|0
1622595300000|2021-06-02 00:55:00|53.62|51.42|53.47|51.27|53.68|51.48|53.27|51.07|0
1622595600000|2021-06-02 01:00:00|53.37|51.17|53.57|51.37|53.57|51.37|53.27|51.07|0
1622595900000|2021-06-02 01:05:00|53.52|51.32|53.07|50.87|53.52|51.32|52.87|50.67|0
1622596200000|2021-06-02 01:10:00|53.01|50.81|53.61|51.41|53.66|51.46|52.97|50.77|0
1622596500000|2021-06-02 01:15:00|53.66|51.46|53.56|51.36|53.76|51.56|53.16|50.96|0
1622596800000|2021-06-02 01:20:00|53.61|51.41|53.46|51.26|53.66|51.46|53.36|51.16|0
1622597100000|2021-06-02 01:25:00|53.36|51.16|52.96|50.76|53.66|51.46|52.96|50.76|0
1622597400000|2021-06-02 01:30:00|53.06|50.86|52.75|50.55|53.35|51.15|52.36|50.16|0
1622597700000|2021-06-02 01:35:00|52.65|50.45|52.95|50.75|53.05|50.85|52.65|50.45|0
1622598000000|2021-06-02 01:40:00|52.9|50.7|53.35|51.15|53.35|51.15|52.9|50.7|0
1622598300000|2021-06-02 01:45:00|53.25|51.05|53.14|50.94|53.45|51.25|52.94|50.74|0
1622598600000|2021-06-02 01:50:00|53.24|51.04|53.09|50.89|53.59|51.39|52.74|50.54|0
1622598900000|2021-06-02 01:55:00|53.14|50.94|52.74|50.54|53.34|51.14|52.64|50.44|0
1622599200000|2021-06-02 02:00:00|52.64|50.44|52.14|49.94|52.84|50.64|51.95|49.75|0
1622599500000|2021-06-02 02:05:00|52.24|50.04|52.54|50.34|52.54|50.34|51.95|49.75|0
1622599800000|2021-06-02 02:10:00|52.63|50.43|52.68|50.48|52.83|50.63|52.48|50.28|0
1622600100000|2021-06-02 02:15:00|52.73|50.53|52.63|50.43|52.73|50.53|52.53|50.33|0
1622600400000|2021-06-02 02:20:00|52.73|50.53|53.32|51.12|53.32|51.12|52.68|50.48|0
1622600700000|2021-06-02 02:25:00|53.27|51.07|53.62|51.42|53.92|51.72|53.22|51.02|0
1622601000000|2021-06-02 02:30:00|53.52|51.32|53.62|51.42|53.82|51.62|53.52|51.32|0
1622601300000|2021-06-02 02:35:00|53.72|51.52|53.82|51.62|53.92|51.72|53.52|51.32|0
1622601600000|2021-06-02 02:40:00|53.87|51.67|53.61|51.41|53.92|51.72|53.61|51.41|0
1622601900000|2021-06-02 02:45:00|53.51|51.31|53.51|51.31|53.61|51.41|53.31|51.11|0
1622602200000|2021-06-02 02:50:00|53.41|51.21|53.11|50.91|53.51|51.31|52.91|50.71|0
1622602500000|2021-06-02 02:55:00|53.05|50.85|52.41|50.21|53.05|50.85|52.41|50.21|0
1622602800000|2021-06-02 03:00:00|52.61|50.41|52.6|50.4|52.8|50.6|52.5|50.3|0
1622603100000|2021-06-02 03:05:00|52.5|50.3|52.9|50.7|53|50.8|52.41|50.21|0
1622603400000|2021-06-02 03:10:00|52.8|50.6|53.3|51.1|53.4|51.2|52.8|50.6|0
1622603700000|2021-06-02 03:15:00|53.4|51.2|53.29|51.09|53.5|51.3|53.29|51.09|0
1622604000000|2021-06-02 03:20:00|53.39|51.19|53.49|51.29|53.49|51.29|53.19|50.99|0
1622604300000|2021-06-02 03:25:00|53.59|51.39|52.79|50.59|53.59|51.39|52.79|50.59|0
1622604600000|2021-06-02 03:30:00|52.89|50.69|52.59|50.39|52.89|50.69|52.39|50.19|0
1622604900000|2021-06-02 03:35:00|52.69|50.49|52.48|50.28|52.88|50.68|52.48|50.28|0
1622605200000|2021-06-02 03:40:00|52.53|50.33|52.58|50.38|52.68|50.48|52.48|50.28|0
1622605500000|2021-06-02 03:45:00|52.63|50.43|52.88|50.68|52.98|50.78|52.63|50.43|0
1622605800000|2021-06-02 03:50:00|52.98|50.78|52.77|50.57|52.98|50.78|52.68|50.48|0
1622606100000|2021-06-02 03:55:00|52.72|50.52|52.67|50.47|52.77|50.57|52.57|50.37|0
1622606400000|2021-06-02 04:00:00|52.77|50.57|52.47|50.27|52.77|50.57|52.37|50.17|0
1622606700000|2021-06-02 04:05:00|52.57|50.37|52.17|49.97|52.57|50.37|52.07|49.87|0
1622607000000|2021-06-02 04:10:00|52.22|50.02|52.27|50.07|52.37|50.17|52.07|49.87|0
1622607300000|2021-06-02 04:15:00|52.31|50.11|52.26|50.06|52.46|50.26|52.17|49.97|0
1622607600000|2021-06-02 04:20:00|52.36|50.16|52.06|49.86|52.36|50.16|51.97|49.77|0
1622607900000|2021-06-02 04:25:00|52.01|49.81|51.96|49.76|52.16|49.96|51.96|49.76|0
1622608200000|2021-06-02 04:30:00|52.06|49.86|51.86|49.66|52.16|49.96|51.86|49.66|0
1622608500000|2021-06-02 04:35:00|51.96|49.76|51.76|49.56|51.96|49.76|51.66|49.46|0
1622608800000|2021-06-02 04:40:00|51.86|49.66|52.35|50.15|52.45|50.25|51.86|49.66|0
1622609100000|2021-06-02 04:45:00|52.25|50.05|52.05|49.85|52.35|50.15|52.05|49.85|0
1622609400000|2021-06-02 04:50:00|52.1|49.9|52.05|49.85|52.15|49.95|51.75|49.55|0
1622609700000|2021-06-02 04:55:00|52|49.8|51.95|49.75|52.05|49.85|51.95|49.75|0
1622610000000|2021-06-02 05:00:00|51.85|49.65|52.14|49.94|52.24|50.04|51.65|49.45|0
1622610300000|2021-06-02 05:05:00|52.24|50.04|52.73|50.53|52.73|50.53|52.19|49.99|0
1622610600000|2021-06-02 05:10:00|52.83|50.63|52.43|50.23|52.83|50.63|52.43|50.23|0
1622610900000|2021-06-02 05:15:00|52.48|50.28|52.63|50.43|52.93|50.73|52.48|50.28|0
1622611200000|2021-06-02 05:20:00|52.73|50.53|52.52|50.32|52.82|50.62|52.43|50.23|0
1622611500000|2021-06-02 05:25:00|52.47|50.27|52.42|50.22|52.62|50.42|52.42|50.22|0
1622611800000|2021-06-02 05:30:00|52.52|50.32|52.72|50.52|52.72|50.52|52.32|50.12|0
1622612100000|2021-06-02 05:35:00|52.62|50.42|53.11|50.91|53.11|50.91|52.62|50.42|0
1622612400000|2021-06-02 05:40:00|53.06|50.86|53.01|50.81|53.21|51.01|52.91|50.71|0
1622612700000|2021-06-02 05:45:00|53.06|50.86|53.11|50.91|53.31|51.11|53.01|50.81|0
1622613000000|2021-06-02 05:50:00|53.16|50.96|53.01|50.81|53.21|51.01|52.91|50.71|0
1622613300000|2021-06-02 05:55:00|52.91|50.71|52.41|50.21|53|50.8|52.41|50.21|0
1622613600000|2021-06-02 06:00:00|52.31|50.11|51.91|49.71|52.41|50.21|51.62|49.42|0
1622613900000|2021-06-02 06:05:00|52.01|49.81|51.81|49.61|52.3|50.1|51.81|49.61|0
1622614200000|2021-06-02 06:10:00|51.71|49.51|51.9|49.7|52.1|49.9|51.61|49.41|0
1622614500000|2021-06-02 06:15:00|51.85|49.65|51.9|49.7|52|49.8|51.71|49.51|0
1622614800000|2021-06-02 06:20:00|52|49.8|52|49.8|52.1|49.9|51.8|49.6|0
1622615100000|2021-06-02 06:25:00|51.9|49.7|51.41|49.21|52|49.8|51.31|49.11|0
1622615400000|2021-06-02 06:30:00|51.35|49.15|51.6|49.4|51.7|49.5|51.31|49.11|0
1622615700000|2021-06-02 06:35:00|51.55|49.35|51.2|49|51.79|49.59|51.2|49|0
1622616000000|2021-06-02 06:40:00|51.25|49.05|51.2|49|51.5|49.3|51.01|48.81|0
1622616300000|2021-06-02 06:45:00|51.1|48.9|51.59|49.39|51.69|49.49|51.01|48.81|0
1622616600000|2021-06-02 06:50:00|51.69|49.49|52.08|49.88|52.18|49.98|51.49|49.29|0
1622616900000|2021-06-02 06:55:00|52.03|49.83|52.08|49.88|52.08|49.88|51.78|49.58|0
1622617200000|2021-06-02 07:00:00|51.78|49.58|52.77|50.57|52.97|50.77|51.19|48.99|0
1622617500000|2021-06-02 07:05:00|52.47|50.67|53.71|51.91|53.87|52.07|52.47|50.67|0
1622617800000|2021-06-02 07:10:00|53.67|51.87|53.26|51.46|53.87|52.07|53.16|51.36|0
1622618100000|2021-06-02 07:15:00|53.21|51.41|52.11|50.31|53.26|51.46|52.11|50.31|0
1622618400000|2021-06-02 07:20:00|51.96|50.16|52.01|50.21|52.46|50.66|51.47|49.67|0
1622618700000|2021-06-02 07:25:00|51.86|50.06|50.3|48.5|51.86|50.06|50.1|48.3|0
1622619000000|2021-06-02 07:30:00|50.1|48.3|50.58|48.78|50.58|48.78|49.43|47.63|0
1622619300000|2021-06-02 07:35:00|50.49|48.69|51.07|49.27|51.17|49.37|50.2|48.4|0
1622619600000|2021-06-02 07:40:00|51.17|49.37|51.01|49.21|51.21|49.41|50.77|48.97|0
1622619900000|2021-06-02 07:45:00|50.97|49.17|51.06|49.26|51.06|49.26|50.38|48.58|0
1622620200000|2021-06-02 07:50:00|51.16|49.36|51.16|49.36|51.2|49.4|50.48|48.68|0
1622620500000|2021-06-02 07:55:00|51.11|49.31|51.06|49.26|51.16|49.36|50.86|49.06|0
1622620800000|2021-06-02 08:00:00|51.15|49.35|51.64|49.84|51.74|49.94|50.96|49.16|0
1622621100000|2021-06-02 08:05:00|51.74|49.94|51.74|49.94|51.84|50.04|51.44|49.64|0
1622621400000|2021-06-02 08:10:00|51.84|50.04|52.43|50.63|52.43|50.63|51.83|50.03|0
1622621700000|2021-06-02 08:15:00|52.33|50.53|51.83|50.03|52.43|50.63|51.73|49.93|0
1622622000000|2021-06-02 08:20:00|51.73|49.93|51.73|49.93|52.03|50.23|51.63|49.83|0
1622622300000|2021-06-02 08:25:00|51.83|50.03|51.33|49.53|51.83|50.03|51.33|49.53|0
1622622600000|2021-06-02 08:30:00|51.43|49.63|51.18|49.38|51.63|49.83|51.14|49.34|0
1622622900000|2021-06-02 08:35:00|51.23|49.43|51.23|49.43|51.33|49.53|50.94|49.14|0
1622623200000|2021-06-02 08:40:00|51.13|49.33|50.35|48.55|51.23|49.43|50.3|48.5|0
1622623500000|2021-06-02 08:45:00|50.45|48.65|50.83|49.03|51.03|49.23|50.35|48.55|0
1622623800000|2021-06-02 08:50:00|50.88|49.08|51.12|49.32|51.32|49.52|50.83|49.03|0
1622624100000|2021-06-02 08:55:00|51.03|49.23|50.44|48.64|51.12|49.32|49.96|48.16|0
1622624400000|2021-06-02 09:00:00|50.54|48.74|51.22|49.42|51.31|49.51|50.54|48.74|0
1622624700000|2021-06-02 09:05:00|51.12|49.32|51.11|49.31|51.31|49.51|51.02|49.22|0
1622625000000|2021-06-02 09:10:00|51.21|49.41|50.92|49.12|51.41|49.61|50.82|49.02|0
1622625300000|2021-06-02 09:15:00|50.96|49.16|51.6|49.8|51.7|49.9|50.62|48.82|0
1622625600000|2021-06-02 09:20:00|51.7|49.9|51.6|49.8|52.19|50.39|51.6|49.8|0
1622625900000|2021-06-02 09:25:00|51.5|49.7|51.79|49.99|51.79|49.99|51.4|49.6|0
1622626200000|2021-06-02 09:30:00|51.84|50.04|51.69|49.89|51.84|50.04|51.3|49.5|0
1622626500000|2021-06-02 09:35:00|51.59|49.79|51.49|49.69|51.79|49.99|51.49|49.69|0
1622626800000|2021-06-02 09:40:00|51.59|49.79|51.68|49.88|51.78|49.98|51.39|49.59|0
1622627100000|2021-06-02 09:45:00|51.58|49.78|51.68|49.88|52.03|50.23|51.49|49.69|0
1622627400000|2021-06-02 09:50:00|51.63|49.83|52.27|50.47|52.27|50.47|51.58|49.78|0
1622627700000|2021-06-02 09:55:00|52.17|50.37|52.27|50.47|52.57|50.77|51.97|50.17|0
1622628000000|2021-06-02 10:00:00|52.22|50.42|51.72|49.92|52.22|50.42|51.67|49.87|0
1622628300000|2021-06-02 10:05:00|51.67|49.87|52.16|50.36|52.36|50.56|51.67|49.87|0
1622628600000|2021-06-02 10:10:00|52.21|50.41|52.06|50.26|52.36|50.56|52.06|50.26|0
1622628900000|2021-06-02 10:15:00|52.16|50.36|51.66|49.86|52.36|50.56|51.37|49.57|0
1622629200000|2021-06-02 10:20:00|51.71|49.91|51.66|49.86|51.76|49.96|51.56|49.76|0
1622629500000|2021-06-02 10:25:00|51.76|49.96|52.15|50.35|52.15|50.35|51.56|49.76|0
1622629800000|2021-06-02 10:30:00|52.25|50.45|52.45|50.65|52.45|50.65|52.15|50.35|0
1622630100000|2021-06-02 10:35:00|52.55|50.75|52.25|50.45|52.55|50.75|52.05|50.25|0
1622630400000|2021-06-02 10:40:00|52.34|50.54|52.64|50.84|52.74|50.94|52.34|50.54|0
1622630700000|2021-06-02 10:45:00|52.54|50.74|52.54|50.74|52.74|50.94|52.54|50.74|0
1622631000000|2021-06-02 10:50:00|52.64|50.84|52.73|50.93|52.83|51.03|52.64|50.84|0
1622631300000|2021-06-02 10:55:00|52.63|50.83|52.83|51.03|52.93|51.13|52.63|50.83|0
1622631600000|2021-06-02 11:00:00|52.93|51.13|53.23|51.43|53.33|51.53|52.93|51.13|0
1622631900000|2021-06-02 11:05:00|53.13|51.33|53.03|51.23|53.33|51.53|52.83|51.03|0
1622632200000|2021-06-02 11:10:00|52.97|51.17|53.02|51.22|53.13|51.33|52.92|51.12|0
1622632500000|2021-06-02 11:15:00|53.12|51.32|52.52|50.72|53.12|51.32|52.52|50.72|0
1622632800000|2021-06-02 11:20:00|52.42|50.62|52.47|50.67|52.52|50.72|51.53|49.73|0
1622633100000|2021-06-02 11:25:00|52.52|50.72|52.32|50.52|52.82|51.02|52.17|50.37|0
1622633400000|2021-06-02 11:30:00|52.42|50.62|52.41|50.61|52.71|50.91|52.31|50.51|0
1622633700000|2021-06-02 11:35:00|52.51|50.71|52.61|50.81|52.81|51.01|52.41|50.61|0
1622634000000|2021-06-02 11:40:00|52.51|50.71|53.01|51.21|53.21|51.41|52.51|50.71|0
1622634300000|2021-06-02 11:45:00|53.11|51.31|53|51.2|53.31|51.51|53|51.2|0
1622634600000|2021-06-02 11:50:00|53.1|51.3|52.5|50.7|53.2|51.4|52.4|50.6|0
1622634900000|2021-06-02 11:55:00|52.4|50.6|52.9|51.1|53|51.2|52.3|50.5|0
1622635200000|2021-06-02 12:00:00|52.95|51.15|52.69|50.89|53.1|51.3|52.69|50.89|0
1622635500000|2021-06-02 12:05:00|52.59|50.79|52.69|50.89|52.89|51.09|52.54|50.74|0
1622635800000|2021-06-02 12:10:00|52.79|50.99|52.89|51.09|52.99|51.19|52.69|50.89|0
1622636100000|2021-06-02 12:15:00|52.94|51.14|53.09|51.29|53.29|51.49|52.89|51.09|0
1622636400000|2021-06-02 12:20:00|53.13|51.33|53.69|51.89|53.79|51.99|53.13|51.33|0
1622636700000|2021-06-02 12:25:00|53.59|51.79|54.5|52.7|55.01|53.21|53.59|51.79|0
1622637000000|2021-06-02 12:30:00|54.6|52.8|54.6|52.8|54.91|53.11|54.5|52.7|0
1622637300000|2021-06-02 12:35:00|54.7|52.9|54.49|52.69|54.7|52.9|54.29|52.49|0
1622637600000|2021-06-02 12:40:00|54.39|52.59|55|53.2|55|53.2|54.29|52.49|0
1622637900000|2021-06-02 12:45:00|54.9|53.1|55.21|53.41|55.21|53.41|54.69|52.89|0
1622638200000|2021-06-02 12:50:00|55.1|53.3|55.2|53.4|55.41|53.61|55.1|53.3|0
1622638500000|2021-06-02 12:55:00|55.1|53.3|55.41|53.61|55.51|53.71|55.1|53.3|0
1622638800000|2021-06-02 13:00:00|55.51|53.71|55.4|53.6|55.72|53.92|55.3|53.5|0
1622639100000|2021-06-02 13:05:00|55.3|53.5|54.68|52.88|56.13|54.33|54.52|52.72|0
1622639400000|2021-06-02 13:10:00|54.58|52.78|54.68|52.88|54.99|53.19|54.58|52.78|0
1622639700000|2021-06-02 13:15:00|54.78|52.98|54.37|52.57|54.78|52.98|54.37|52.57|0
1622640000000|2021-06-02 13:20:00|54.27|52.47|54.98|53.18|55.24|53.44|54.27|52.47|0
1622640300000|2021-06-02 13:25:00|55.08|53.28|55.08|53.28|55.39|53.59|54.77|52.97|0
1622640600000|2021-06-02 13:30:00|54.77|52.97|52.84|51.04|54.77|52.97|52.54|50.74|0
1622640900000|2021-06-02 13:35:00|52.64|50.84|51.95|50.15|52.99|51.19|51.85|50.05|0
1622641200000|2021-06-02 13:40:00|51.85|50.05|53.34|51.54|53.54|51.74|51.85|50.05|0
1622641500000|2021-06-02 13:45:00|53.44|51.64|55.79|53.99|55.79|53.99|53.44|51.64|0
1622641800000|2021-06-02 13:50:00|55.69|53.89|55.27|53.47|56|54.2|54.96|53.16|0
1622642100000|2021-06-02 13:55:00|55.37|53.57|55.17|53.37|56.25|54.45|55.06|53.26|0
1622642400000|2021-06-02 14:00:00|55.27|53.47|55.16|53.36|55.47|53.67|54.55|52.75|0
1622642700000|2021-06-02 14:05:00|55.37|53.57|55.57|53.77|55.78|53.98|54.75|52.95|0
1622643000000|2021-06-02 14:10:00|55.47|53.67|55.47|53.67|56.09|54.29|54.85|53.05|0
1622643300000|2021-06-02 14:15:00|55.57|53.77|56.3|54.5|56.71|54.91|55.05|53.25|0
1622643600000|2021-06-02 14:20:00|56.19|54.39|56.29|54.49|58.47|56.67|55.87|54.07|0
1622643900000|2021-06-02 14:25:00|56.18|54.38|55.97|54.17|56.6|54.8|55.87|54.07|0
1622644200000|2021-06-02 14:30:00|56.08|54.28|55.86|54.06|56.5|54.7|55.76|53.96|0
1622644500000|2021-06-02 14:35:00|55.76|53.96|55.34|53.54|55.86|54.06|54.61|52.81|0
1622644800000|2021-06-02 14:40:00|55.44|53.64|55.96|54.16|56.28|54.48|55.23|53.43|0
1622645100000|2021-06-02 14:45:00|56.17|54.37|55.65|53.85|56.59|54.79|55.44|53.64|0
1622645400000|2021-06-02 14:50:00|55.75|53.95|55.12|53.32|55.85|54.05|54.71|52.91|0
1622645700000|2021-06-02 14:55:00|55.02|53.22|55.43|53.63|55.43|53.63|54.71|52.91|0
1622646000000|2021-06-02 15:00:00|55.33|53.53|55.64|53.84|56.16|54.36|54.65|52.85|0
1622646300000|2021-06-02 15:05:00|55.74|53.94|55.84|54.04|56.06|54.26|55.43|53.63|0
1622646600000|2021-06-02 15:10:00|55.74|53.94|57.11|55.31|57.11|55.31|55.63|53.83|0
1622646900000|2021-06-02 15:15:00|57|55.2|56.68|54.88|57.53|55.73|56.36|54.56|0
1622647200000|2021-06-02 15:20:00|56.79|54.99|56.68|54.88|56.89|55.09|56.05|54.25|0
1622647500000|2021-06-02 15:25:00|56.47|54.67|56.99|55.19|57.1|55.3|56.36|54.56|0
1622647800000|2021-06-02 15:30:00|57.1|55.3|57.2|55.4|57.2|55.4|56.67|54.87|0
1622648100000|2021-06-02 15:35:00|57.31|55.51|56.77|54.97|57.42|55.62|56.46|54.66|0
1622648400000|2021-06-02 15:40:00|56.67|54.87|57.09|55.29|57.2|55.4|56.1|54.3|0
1622648700000|2021-06-02 15:45:00|56.98|55.18|56.88|55.08|57.09|55.29|56.66|54.86|0
1622649000000|2021-06-02 15:50:00|56.98|55.18|56.55|54.75|57.09|55.29|56.5|54.7|0
1622649300000|2021-06-02 15:55:00|56.45|54.65|56.02|54.22|56.66|54.86|55.82|54.02|0
1622649600000|2021-06-02 16:00:00|56.13|54.33|55.92|54.12|56.23|54.43|55.29|53.49|0
1622649900000|2021-06-02 16:05:00|55.86|54.06|56.02|54.22|56.23|54.43|55.71|53.91|0
1622650200000|2021-06-02 16:10:00|55.91|54.11|55.81|54.01|56.02|54.22|55.49|53.69|0
1622650500000|2021-06-02 16:15:00|55.91|54.11|55.28|53.48|56.12|54.32|55.18|53.38|0
1622650800000|2021-06-02 16:20:00|55.18|53.38|54.66|52.86|55.49|53.69|54.55|52.75|0
1622651100000|2021-06-02 16:25:00|54.55|52.75|54.24|52.44|54.76|52.96|53.63|51.83|0
1622651400000|2021-06-02 16:30:00|54.14|52.34|53.36|51.56|54.14|52.34|52.65|50.85|0
1622651700000|2021-06-02 16:35:00|53.26|51.46|53.26|51.46|53.57|51.77|53.06|51.26|0
1622652000000|2021-06-02 16:40:00|53.16|51.36|53.36|51.56|53.36|51.56|53.05|51.25|0
1622652300000|2021-06-02 16:45:00|53.46|51.66|53.76|51.96|53.87|52.07|53.36|51.56|0
1622652600000|2021-06-02 16:50:00|53.66|51.86|53.86|52.06|53.97|52.17|53.56|51.76|0
1622652900000|2021-06-02 16:55:00|53.81|52.01|53.66|51.86|53.97|52.17|53.55|51.75|0
1622653200000|2021-06-02 17:00:00|53.76|51.96|53.96|52.16|54.07|52.27|53.66|51.86|0
1622653500000|2021-06-02 17:05:00|53.86|52.06|53.75|51.95|54.06|52.26|53.45|51.65|0
1622653800000|2021-06-02 17:10:00|53.65|51.85|53.14|51.34|53.96|52.16|52.73|50.93|0
1622654100000|2021-06-02 17:15:00|53.24|51.44|52.73|50.93|53.34|51.54|52.52|50.72|0
1622654400000|2021-06-02 17:20:00|52.63|50.83|50.62|48.82|52.73|50.93|50.62|48.82|0
1622654700000|2021-06-02 17:25:00|50.53|48.73|51.32|49.52|51.41|49.61|50.43|48.63|0
1622655000000|2021-06-02 17:30:00|51.02|49.22|51.41|49.61|51.51|49.71|50.92|49.12|0
1622655300000|2021-06-02 17:35:00|51.51|49.71|51.66|49.86|52.01|50.21|51.36|49.56|0
1622655600000|2021-06-02 17:40:00|51.61|49.81|51.41|49.61|51.61|49.81|51.31|49.51|0
1622655900000|2021-06-02 17:45:00|51.51|49.71|50.61|48.81|51.81|50.01|50.22|48.42|0
1622656200000|2021-06-02 17:50:00|50.51|48.71|51|49.2|51.2|49.4|50.51|48.71|0
1622656500000|2021-06-02 17:55:00|50.9|49.1|51|49.2|51.2|49.4|50.51|48.71|0
1622656800000|2021-06-02 18:00:00|51.05|49.25|51.69|49.89|51.9|50.1|51|49.2|0
1622657100000|2021-06-02 18:05:00|51.64|49.84|50.11|48.31|51.79|49.99|50.11|48.31|0
1622657400000|2021-06-02 18:10:00|50.21|48.41|48.77|46.97|50.6|48.8|48.77|46.97|0
1622657700000|2021-06-02 18:15:00|48.58|46.78|51.52|49.72|52.48|50.68|48.58|46.78|0
1622658000000|2021-06-02 18:20:00|51.42|49.62|52.12|50.32|52.16|50.36|51.42|49.62|0
1622658300000|2021-06-02 18:25:00|52.22|50.42|51.91|50.11|52.42|50.62|51.76|49.96|0
1622658600000|2021-06-02 18:30:00|51.71|49.91|51.91|50.11|52.21|50.41|51.42|49.62|0
1622658900000|2021-06-02 18:35:00|51.71|49.91|51.96|50.16|52.06|50.26|51.31|49.51|0
1622659200000|2021-06-02 18:40:00|51.91|50.11|51.71|49.91|52.21|50.41|51.51|49.71|0
1622659500000|2021-06-02 18:45:00|51.8|50|52.2|50.4|52.2|50.4|51.51|49.71|0
1622659800000|2021-06-02 18:50:00|52.1|50.3|51.8|50|52.1|50.3|51.5|49.7|0
1622660100000|2021-06-02 18:55:00|51.9|50.1|52.3|50.5|52.35|50.55|51.7|49.9|0
1622660400000|2021-06-02 19:00:00|52.2|50.4|51.69|49.89|52.4|50.6|51.5|49.7|0
1622660700000|2021-06-02 19:05:00|51.79|49.99|52.09|50.29|52.49|50.69|51.79|49.99|0
1622661000000|2021-06-02 19:10:00|52.19|50.39|52.59|50.79|52.79|50.99|52.19|50.39|0
1622661300000|2021-06-02 19:15:00|52.69|50.89|52.28|50.48|52.73|50.93|52.18|50.38|0
1622661600000|2021-06-02 19:20:00|52.18|50.38|51.88|50.08|52.38|50.58|51.78|49.98|0
1622661900000|2021-06-02 19:25:00|51.98|50.18|51.68|49.88|52.18|50.38|51.58|49.78|0
1622662200000|2021-06-02 19:30:00|51.58|49.78|51.48|49.68|52.08|50.28|51.38|49.58|0
1622662500000|2021-06-02 19:35:00|51.38|49.58|51.58|49.78|52.02|50.22|51.08|49.28|0
1622662800000|2021-06-02 19:40:00|51.67|49.87|51.41|49.61|51.77|49.97|50.92|49.12|0
1622663100000|2021-06-02 19:45:00|51.51|49.71|51.51|49.71|51.71|49.91|51.11|49.31|0
1622663400000|2021-06-02 19:50:00|51.91|50.11|52.2|50.4|52.91|51.11|51.21|49.41|0
1622663700000|2021-06-02 19:55:00|52.3|50.5|53.42|51.62|54.03|52.23|52.1|50.3|0
1622664000000|2021-06-02 20:00:00|53.52|51.72|53|51.2|54.23|52.43|52.89|51.09|0
1622664300000|2021-06-02 20:05:00|53.1|51.3|53.09|51.29|53.1|51.3|52.69|50.89|0
1622664600000|2021-06-02 20:10:00|53.2|51.4|52.94|51.14|53.2|51.4|52.79|50.99|0
1622664900000|2021-06-02 20:15:00|53.04|50.84|52.98|50.78|53.05|50.85|52.89|50.69|0
1622665200000|2021-06-02 20:20:00|52.99|50.79|52.99|50.79|53.15|50.95|52.99|50.79|0
1622665500000|2021-06-02 20:25:00|52.94|50.74|53|50.8|53.06|50.86|52.91|50.71|0
1622665800000|2021-06-02 20:30:00|53.13|50.93|52.42|50.22|53.13|50.93|51.72|49.52|0
1622666100000|2021-06-02 20:35:00|52.52|50.32|52.62|50.42|52.62|50.42|52.11|49.91|0
1622666400000|2021-06-02 20:40:00|52.52|50.32|53.02|50.82|53.12|50.92|52.52|50.32|0
1622666700000|2021-06-02 20:45:00|52.92|50.72|53.02|50.82|53.02|50.82|52.81|50.61|0
1622667000000|2021-06-02 20:50:00|52.91|50.71|53.11|50.91|53.12|50.92|52.91|50.71|0
1622667300000|2021-06-02 20:55:00|53.01|50.81|53.83|51.63|53.83|51.63|52.91|50.71|0
1622667600000|2021-06-02 21:00:00|53.7|51.5|53.55|51.35|53.7|51.5|53.53|51.33|0
1622667900000|2021-06-02 21:05:00|53.53|51.33|53.51|51.31|53.55|51.35|53.46|51.26|0
1622668200000|2021-06-02 21:10:00|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1622668500000|2021-06-02 21:15:00|53.52|51.32|53.71|51.51|53.71|51.51|53.52|51.32|0
1622668800000|2021-06-02 21:20:00|53.73|51.53|53.71|51.51|53.75|51.55|53.71|51.51|0
1622669100000|2021-06-02 21:25:00|53.7|51.5|53.61|51.41|53.72|51.52|53.6|51.4|0
1622669400000|2021-06-02 21:30:00|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1622669700000|2021-06-02 21:35:00|53.67|51.47|53.69|51.49|53.79|51.59|53.67|51.47|0
1622670000000|2021-06-02 21:40:00|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1622670300000|2021-06-02 21:45:00|53.69|51.49|53.74|51.54|53.75|51.55|53.68|51.48|0
1622670600000|2021-06-02 21:50:00|53.75|51.55|53.9|51.7|53.92|51.72|53.74|51.54|0
1622670900000|2021-06-02 21:55:00|53.84|51.64|53.85|51.65|53.91|51.71|53.73|51.53|0
1622671200000|2021-06-02 22:00:00|54.2|52|54.05|51.85|54.36|52.16|53.64|51.44|0
1622671500000|2021-06-02 22:05:00|53.95|51.75|53.74|51.54|54.05|51.85|53.74|51.54|0
1622671800000|2021-06-02 22:10:00|53.84|51.64|53.53|51.33|53.89|51.69|53.53|51.33|0
1622672100000|2021-06-02 22:15:00|53.63|51.43|53.73|51.53|53.89|51.69|53.63|51.43|0
1622672400000|2021-06-02 22:20:00|53.63|51.43|53.98|51.78|53.98|51.78|53.63|51.43|0
1622672700000|2021-06-02 22:25:00|53.94|51.74|54.04|51.84|54.04|51.84|53.83|51.63|0
1622673000000|2021-06-02 22:30:00|54.14|51.94|53.83|51.63|54.14|51.94|53.83|51.63|0
1622673300000|2021-06-02 22:35:00|53.72|51.52|53.62|51.42|53.93|51.73|53.62|51.42|0
1622673600000|2021-06-02 22:40:00|53.72|51.52|53.62|51.42|53.72|51.52|53.51|51.31|0
1622673900000|2021-06-02 22:45:00|53.51|51.31|53.51|51.31|53.62|51.42|53.51|51.31|0
1622674200000|2021-06-02 22:50:00|53.61|51.41|53.61|51.41|53.61|51.41|53.51|51.31|0
1622674500000|2021-06-02 22:55:00|53.66|51.46|53.71|51.51|53.71|51.51|53.61|51.41|0
1622674800000|2021-06-02 23:00:00|53.61|51.41|53.4|51.2|53.81|51.61|53.4|51.2|0
1622675100000|2021-06-02 23:05:00|53.45|51.25|53.5|51.3|53.81|51.61|53.4|51.2|0
1622675400000|2021-06-02 23:10:00|53.6|51.4|53.5|51.3|53.6|51.4|53.4|51.2|0
1622675700000|2021-06-02 23:15:00|53.6|51.4|53.39|51.19|53.6|51.4|53.39|51.19|0
1622676000000|2021-06-02 23:20:00|53.49|51.29|53.49|51.29|53.59|51.39|53.39|51.19|0
1622676300000|2021-06-02 23:25:00|53.59|51.39|53.59|51.39|53.69|51.49|53.49|51.29|0
1622676600000|2021-06-02 23:30:00|53.69|51.49|53.9|51.7|53.9|51.7|53.59|51.39|0
1622676900000|2021-06-02 23:35:00|53.79|51.59|53.79|51.59|53.89|51.69|53.79|51.59|0
1622677200000|2021-06-02 23:40:00|53.89|51.69|53.89|51.69|53.94|51.74|53.79|51.59|0
1622677500000|2021-06-02 23:45:00|53.94|51.74|54.2|52|54.2|52|53.79|51.59|0
1622677800000|2021-06-02 23:50:00|54.09|51.89|54.14|51.94|54.3|52.1|53.99|51.79|0
1622678100000|2021-06-02 23:55:00|54.09|51.89|54.29|52.09|54.61|52.41|53.99|51.79|0
1622678400000|2021-06-03 00:00:00|54.4|52.2|54.91|52.71|55.33|53.13|53.98|51.78|0
1622678700000|2021-06-03 00:05:00|55.02|52.82|55.22|53.02|55.48|53.28|55.02|52.82|0
1622679000000|2021-06-03 00:10:00|55.33|53.13|55.22|53.02|55.43|53.23|55.22|53.02|0
1622679300000|2021-06-03 00:15:00|55.33|53.13|55.32|53.12|55.53|53.33|55.32|53.12|0
1622679600000|2021-06-03 00:20:00|55.43|53.23|55.11|52.91|55.53|53.33|55.01|52.81|0
1622679900000|2021-06-03 00:25:00|55.22|53.02|55.53|53.33|55.63|53.43|55.11|52.91|0
1622680200000|2021-06-03 00:30:00|55.58|53.38|55.63|53.43|55.74|53.54|55.52|53.32|0
1622680500000|2021-06-03 00:35:00|55.73|53.53|55.73|53.53|55.94|53.74|55.73|53.53|0
1622680800000|2021-06-03 00:40:00|55.68|53.48|55.73|53.53|55.84|53.64|55.62|53.42|0
1622681100000|2021-06-03 00:45:00|55.62|53.42|55.62|53.42|55.73|53.53|55.31|53.11|0
1622681400000|2021-06-03 00:50:00|55.56|53.36|55.83|53.63|55.93|53.73|55.51|53.31|0
1622681700000|2021-06-03 00:55:00|55.93|53.73|55.93|53.73|56.25|54.05|55.83|53.63|0
1622682000000|2021-06-03 01:00:00|55.82|53.62|55.51|53.31|55.93|53.73|55.4|53.2|0
1622682300000|2021-06-03 01:05:00|55.61|53.41|55.4|53.2|55.61|53.41|55.29|53.09|0
1622682600000|2021-06-03 01:10:00|55.29|53.09|55.29|53.09|55.5|53.3|55.29|53.09|0
1622682900000|2021-06-03 01:15:00|55.19|52.99|54.77|52.57|55.29|53.09|54.56|52.36|0
1622683200000|2021-06-03 01:20:00|54.87|52.67|54.76|52.56|54.97|52.77|54.76|52.56|0
1622683500000|2021-06-03 01:25:00|54.87|52.67|55.33|53.13|55.49|53.29|54.87|52.67|0
1622683800000|2021-06-03 01:30:00|55.28|53.08|55.38|53.18|55.7|53.5|55.07|52.87|0
1622684100000|2021-06-03 01:35:00|55.49|53.29|55.7|53.5|55.8|53.6|55.38|53.18|0
1622684400000|2021-06-03 01:40:00|55.59|53.39|55.48|53.28|55.7|53.5|55.17|52.97|0
1622684700000|2021-06-03 01:45:00|55.38|53.18|54.9|52.7|55.38|53.18|54.85|52.65|0
1622685000000|2021-06-03 01:50:00|54.85|52.65|54.96|52.76|55.06|52.86|54.54|52.34|0
1622685300000|2021-06-03 01:55:00|54.9|52.7|55.16|52.96|55.21|53.01|54.85|52.65|0
1622685600000|2021-06-03 02:00:00|55.27|53.07|55.16|52.96|55.47|53.27|55|52.8|0
1622685900000|2021-06-03 02:05:00|55.26|53.06|55.16|52.96|55.26|53.06|55.05|52.85|0
1622686200000|2021-06-03 02:10:00|55.26|53.06|55.26|53.06|55.36|53.16|55.15|52.95|0
1622686500000|2021-06-03 02:15:00|55.31|53.11|55.15|52.95|55.36|53.16|54.94|52.74|0
1622686800000|2021-06-03 02:20:00|55.2|53|55.04|52.84|55.36|53.16|54.94|52.74|0
1622687100000|2021-06-03 02:25:00|55.15|52.95|54.94|52.74|55.25|53.05|54.83|52.63|0
1622687400000|2021-06-03 02:30:00|54.88|52.68|54.21|52.01|54.94|52.74|54.1|51.9|0
1622687700000|2021-06-03 02:35:00|54.15|51.95|53.89|51.69|54.21|52.01|53.69|51.49|0
1622688000000|2021-06-03 02:40:00|54|51.8|54.3|52.1|54.3|52.1|54|51.8|0
1622688300000|2021-06-03 02:45:00|54.41|52.21|54.3|52.1|54.51|52.31|54.3|52.1|0
1622688600000|2021-06-03 02:50:00|54.4|52.2|54.4|52.2|54.51|52.31|54.3|52.1|0
1622688900000|2021-06-03 02:55:00|54.45|52.25|54.5|52.3|54.71|52.51|54.4|52.2|0
1622689200000|2021-06-03 03:00:00|54.61|52.41|54.6|52.4|54.71|52.51|54.4|52.2|0
1622689500000|2021-06-03 03:05:00|54.5|52.3|54.29|52.09|54.5|52.3|54.29|52.09|0
1622689800000|2021-06-03 03:10:00|54.34|52.14|54.6|52.4|54.6|52.4|54.29|52.09|0
1622690100000|2021-06-03 03:15:00|54.65|52.45|54.49|52.29|54.7|52.5|54.44|52.24|0
1622690400000|2021-06-03 03:20:00|54.54|52.34|54.18|51.98|54.59|52.39|54.07|51.87|0
1622690700000|2021-06-03 03:25:00|54.28|52.08|53.97|51.77|54.38|52.18|53.97|51.77|0
1622691000000|2021-06-03 03:30:00|54.07|51.87|54.17|51.97|54.38|52.18|53.97|51.77|0
1622691300000|2021-06-03 03:35:00|54.12|51.92|54.58|52.38|54.58|52.38|54.12|51.92|0
1622691600000|2021-06-03 03:40:00|54.48|52.28|54.58|52.38|54.69|52.49|54.48|52.28|0
1622691900000|2021-06-03 03:45:00|54.68|52.48|54.47|52.27|54.68|52.48|54.21|52.01|0
1622692200000|2021-06-03 03:50:00|54.37|52.17|54.37|52.17|54.47|52.27|54.27|52.07|0
1622692500000|2021-06-03 03:55:00|54.26|52.06|54.36|52.16|54.47|52.27|54.26|52.06|0
1622692800000|2021-06-03 04:00:00|54.47|52.27|54.57|52.37|54.67|52.47|54.36|52.16|0
1622693100000|2021-06-03 04:05:00|54.52|52.32|54.57|52.37|54.57|52.37|54.46|52.26|0
1622693400000|2021-06-03 04:10:00|54.46|52.26|54.67|52.47|54.67|52.47|54.46|52.26|0
1622693700000|2021-06-03 04:15:00|54.56|52.36|54.66|52.46|54.67|52.47|54.46|52.26|0
1622694000000|2021-06-03 04:20:00|54.71|52.51|54.77|52.57|54.87|52.67|54.71|52.51|0
1622694300000|2021-06-03 04:25:00|54.66|52.46|54.56|52.36|54.77|52.57|54.45|52.25|0
1622694600000|2021-06-03 04:30:00|54.55|52.35|54.45|52.25|54.55|52.35|54.4|52.2|0
1622694900000|2021-06-03 04:35:00|54.5|52.3|54.55|52.35|54.55|52.35|54.45|52.25|0
1622695200000|2021-06-03 04:40:00|54.45|52.25|54.34|52.14|54.55|52.35|54.34|52.14|0
1622695500000|2021-06-03 04:45:00|54.13|51.93|54.23|52.03|54.24|52.04|54.13|51.93|0
1622695800000|2021-06-03 04:50:00|54.28|52.08|54.33|52.13|54.34|52.14|54.23|52.03|0
1622696100000|2021-06-03 04:55:00|54.23|52.03|53.97|51.77|54.33|52.13|53.97|51.77|0
1622696400000|2021-06-03 05:00:00|53.92|51.72|54.33|52.13|54.43|52.23|53.81|51.61|0
1622696700000|2021-06-03 05:05:00|54.22|52.02|54.12|51.92|54.33|52.13|53.91|51.71|0
1622697000000|2021-06-03 05:10:00|54.22|52.02|54.43|52.23|54.43|52.23|54.12|51.92|0
1622697300000|2021-06-03 05:15:00|54.32|52.12|54.63|52.43|54.63|52.43|54.22|52.02|0
1622697600000|2021-06-03 05:20:00|54.53|52.33|54.42|52.22|54.63|52.43|54.32|52.12|0
1622697900000|2021-06-03 05:25:00|54.32|52.12|54.31|52.11|54.52|52.32|54.21|52.01|0
1622698200000|2021-06-03 05:30:00|54.26|52.06|54.21|52.01|54.31|52.11|53.69|51.49|0
1622698500000|2021-06-03 05:35:00|54.15|51.95|54|51.8|54.31|52.11|53.9|51.7|0
1622698800000|2021-06-03 05:40:00|53.94|51.74|53.89|51.69|54|51.8|53.69|51.49|0
1622699100000|2021-06-03 05:45:00|53.79|51.59|53.89|51.69|53.99|51.79|53.79|51.59|0
1622699400000|2021-06-03 05:50:00|53.99|51.79|54.09|51.89|54.2|52|53.94|51.74|0
1622699700000|2021-06-03 05:55:00|54.04|51.84|54.19|51.99|54.3|52.1|53.99|51.79|0
1622700000000|2021-06-03 06:00:00|54.24|52.04|54.29|52.09|54.5|52.3|54.09|51.89|0
1622700300000|2021-06-03 06:05:00|54.19|51.99|53.98|51.78|54.29|52.09|53.88|51.68|0
1622700600000|2021-06-03 06:10:00|53.88|51.68|53.77|51.57|53.98|51.78|53.72|51.52|0
1622700900000|2021-06-03 06:15:00|53.72|51.52|53.26|51.06|53.77|51.57|53.16|50.96|0
1622701200000|2021-06-03 06:20:00|53.36|51.16|53.25|51.05|53.36|51.16|53.15|50.95|0
1622701500000|2021-06-03 06:25:00|53.15|50.95|53.25|51.05|53.35|51.15|53.15|50.95|0
1622701800000|2021-06-03 06:30:00|53.15|50.95|52.84|50.64|53.25|51.05|52.84|50.64|0
1622702100000|2021-06-03 06:35:00|52.94|50.74|52.53|50.33|53.04|50.84|52.53|50.33|0
1622702400000|2021-06-03 06:40:00|52.63|50.43|51.93|49.73|52.63|50.43|51.63|49.43|0
1622702700000|2021-06-03 06:45:00|51.82|49.62|51.32|49.12|51.82|49.62|51.12|48.92|0
1622703000000|2021-06-03 06:50:00|51.42|49.22|51.72|49.52|51.82|49.62|51.32|49.12|0
1622703300000|2021-06-03 06:55:00|51.82|49.62|52.62|50.42|52.62|50.42|51.82|49.62|0
1622703600000|2021-06-03 07:00:00|52.72|50.52|52.62|50.42|52.98|50.78|52.27|50.07|0
1622703900000|2021-06-03 07:05:00|52.58|50.78|51.47|49.67|52.58|50.78|51.37|49.57|0
1622704200000|2021-06-03 07:10:00|51.37|49.57|51.87|50.07|51.97|50.17|51.37|49.57|0
1622704500000|2021-06-03 07:15:00|51.77|49.97|51.86|50.06|52.06|50.26|51.17|49.37|0
1622704800000|2021-06-03 07:20:00|51.76|49.96|51.36|49.56|51.76|49.96|51.26|49.46|0
1622705100000|2021-06-03 07:25:00|51.41|49.61|51.76|49.96|51.96|50.16|51.31|49.51|0
1622705400000|2021-06-03 07:30:00|51.66|49.86|51.86|50.06|51.96|50.16|51.66|49.86|0
1622705700000|2021-06-03 07:35:00|51.96|50.16|51.7|49.9|52.16|50.36|51.65|49.85|0
1622706000000|2021-06-03 07:40:00|51.65|49.85|51.55|49.75|51.65|49.85|51.4|49.6|0
1622706300000|2021-06-03 07:45:00|51.45|49.65|50.75|48.95|51.55|49.75|50.75|48.95|0
1622706600000|2021-06-03 07:50:00|50.8|49|50.15|48.35|50.8|49|49.96|48.16|0
1622706900000|2021-06-03 07:55:00|50.25|48.45|50.3|48.5|50.49|48.69|50.15|48.35|0
1622707200000|2021-06-03 08:00:00|50.15|48.35|49.86|48.06|50.45|48.65|49.86|48.06|0
1622707500000|2021-06-03 08:05:00|49.95|48.15|50.29|48.49|50.29|48.49|49.71|47.91|0
1622707800000|2021-06-03 08:10:00|50.24|48.44|50.24|48.44|50.74|48.94|50.24|48.44|0
1622708100000|2021-06-03 08:15:00|50.14|48.34|50.38|48.58|50.54|48.74|49.85|48.05|0
1622708400000|2021-06-03 08:20:00|50.44|48.64|50.43|48.63|50.53|48.73|50.24|48.44|0
1622708700000|2021-06-03 08:25:00|50.33|48.53|50.83|49.03|50.83|49.03|50.33|48.53|0
1622709000000|2021-06-03 08:30:00|50.73|48.93|51.12|49.32|51.32|49.52|50.63|48.83|0
1622709300000|2021-06-03 08:35:00|51.02|49.22|51.52|49.72|51.62|49.82|51.02|49.22|0
1622709600000|2021-06-03 08:40:00|51.42|49.62|51.71|49.91|51.81|50.01|51.26|49.46|0
1622709900000|2021-06-03 08:45:00|51.61|49.81|51.81|50.01|51.81|50.01|51.21|49.41|0
1622710200000|2021-06-03 08:50:00|51.71|49.91|51.91|50.11|52.01|50.21|51.71|49.91|0
1622710500000|2021-06-03 08:55:00|52.01|50.21|51.61|49.81|52.01|50.21|51.61|49.81|0
1622710800000|2021-06-03 09:00:00|51.6|49.8|51.2|49.4|51.65|49.85|51.2|49.4|0
1622711100000|2021-06-03 09:05:00|51.3|49.5|50.8|49|51.4|49.6|50.8|49|0
1622711400000|2021-06-03 09:10:00|50.7|48.9|50.21|48.41|50.8|49|50.21|48.41|0
1622711700000|2021-06-03 09:15:00|50.31|48.51|49.42|47.62|50.4|48.6|49.42|47.62|0
1622712000000|2021-06-03 09:20:00|49.33|47.53|49.32|47.52|49.52|47.72|48.94|47.14|0
1622712300000|2021-06-03 09:25:00|49.42|47.62|49.37|47.57|49.42|47.62|48.94|47.14|0
1622712600000|2021-06-03 09:30:00|49.42|47.62|49.22|47.42|49.42|47.62|49.12|47.32|0
1622712900000|2021-06-03 09:35:00|49.32|47.52|49.7|47.9|49.71|47.91|49.32|47.52|0
1622713200000|2021-06-03 09:40:00|49.8|48|50.19|48.39|50.29|48.49|49.8|48|0
1622713500000|2021-06-03 09:45:00|50.29|48.49|50.19|48.39|50.39|48.59|50.09|48.29|0
1622713800000|2021-06-03 09:50:00|50.09|48.29|49.7|47.9|50.09|48.29|49.7|47.9|0
1622714100000|2021-06-03 09:55:00|49.65|47.85|49.74|47.94|49.79|47.99|49.4|47.6|0
1622714400000|2021-06-03 10:00:00|49.69|47.89|49.5|47.7|49.89|48.09|49.3|47.5|0
1622714700000|2021-06-03 10:05:00|49.59|47.79|48.35|46.55|49.59|47.79|46.02|44.22|0
1622715000000|2021-06-03 10:10:00|48.3|46.5|48.01|46.21|48.39|46.59|47.92|46.12|0
1622715300000|2021-06-03 10:15:00|47.92|46.12|49.06|47.26|49.06|47.26|47.92|46.12|0
1622715600000|2021-06-03 10:20:00|48.87|47.07|49.34|47.54|49.44|47.64|48.86|47.06|0
1622715900000|2021-06-03 10:25:00|49.25|47.45|48.86|47.06|49.29|47.49|48.76|46.96|0
1622716200000|2021-06-03 10:30:00|48.96|47.16|47.07|45.27|49.15|47.35|46.88|45.08|0
1622716500000|2021-06-03 10:35:00|47.25|45.45|46.41|44.61|47.44|45.64|46.14|44.34|0
1622716800000|2021-06-03 10:40:00|46.32|44.52|46.69|44.89|46.69|44.89|46.23|44.43|0
1622717100000|2021-06-03 10:45:00|46.87|45.07|46.69|44.89|47.06|45.26|46.69|44.89|0
1622717400000|2021-06-03 10:50:00|46.59|44.79|46.5|44.7|46.68|44.88|46.13|44.33|0
1622717700000|2021-06-03 10:55:00|46.59|44.79|45.91|44.11|46.59|44.79|44.17|42.37|0
1622718000000|2021-06-03 11:00:00|46.05|44.25|43.46|41.66|46.05|44.25|43.29|41.49|0
1622718300000|2021-06-03 11:05:00|43.9|42.1|44.07|42.27|44.88|43.08|43.46|41.66|0
1622718600000|2021-06-03 11:10:00|44.16|42.36|45.5|43.7|45.59|43.79|43.72|41.92|0
1622718900000|2021-06-03 11:15:00|45.41|43.61|44.96|43.16|45.68|43.88|44.96|43.16|0
1622719200000|2021-06-03 11:20:00|44.87|43.07|44.92|43.12|45.05|43.25|43.94|42.14|0
1622719500000|2021-06-03 11:25:00|44.83|43.03|44.65|42.85|45.19|43.39|44.65|42.85|0
1622719800000|2021-06-03 11:30:00|44.47|42.67|44.38|42.58|44.47|42.67|43.68|41.88|0
1622720100000|2021-06-03 11:35:00|44.29|42.49|44.77|42.97|45.18|43.38|44.07|42.27|0
1622720400000|2021-06-03 11:40:00|44.82|43.02|44.46|42.66|44.82|43.02|44.11|42.31|0
1622720700000|2021-06-03 11:45:00|44.37|42.57|43.77|41.97|44.55|42.75|42.2|40.4|0
1622721000000|2021-06-03 11:50:00|43.59|41.79|44.37|42.57|44.37|42.57|43.16|41.36|0
1622721300000|2021-06-03 11:55:00|44.42|42.62|44.46|42.66|44.55|42.75|43.68|41.88|0
1622721600000|2021-06-03 12:00:00|44.37|42.57|43.24|41.44|44.46|42.66|42.55|40.75|0
1622721900000|2021-06-03 12:05:00|43.41|41.61|43.41|41.61|43.67|41.87|42.89|41.09|0
1622722200000|2021-06-03 12:10:00|43.36|41.56|43.45|41.65|43.58|41.78|42.89|41.09|0
1622722500000|2021-06-03 12:15:00|43.41|41.61|44.8|43|44.8|43|42.72|40.92|0
1622722800000|2021-06-03 12:20:00|44.71|42.91|44.98|43.18|45.07|43.27|44.45|42.65|0
1622723100000|2021-06-03 12:25:00|44.93|43.13|44.88|43.08|45.33|43.53|44.44|42.64|0
1622723400000|2021-06-03 12:30:00|44.84|43.04|44.7|42.9|44.84|43.04|44.27|42.47|0
1622723700000|2021-06-03 12:35:00|44.66|42.86|45.68|43.88|45.77|43.97|44.48|42.68|0
1622724000000|2021-06-03 12:40:00|45.59|43.79|46.49|44.69|46.67|44.87|45.5|43.7|0
1622724300000|2021-06-03 12:45:00|46.58|44.78|46.48|44.68|47.03|45.23|46.22|44.42|0
1622724600000|2021-06-03 12:50:00|46.58|44.78|45.94|44.14|46.58|44.78|45.94|44.14|0
1622724900000|2021-06-03 12:55:00|46.03|44.23|45.49|43.69|46.12|44.32|45.4|43.6|0
1622725200000|2021-06-03 13:00:00|45.85|44.05|46.29|44.49|46.39|44.59|45.58|43.78|0
1622725500000|2021-06-03 13:05:00|46.2|44.4|46.02|44.22|46.57|44.77|45.93|44.13|0
1622725800000|2021-06-03 13:10:00|46.11|44.31|46.83|45.03|46.83|45.03|45.84|44.04|0
1622726100000|2021-06-03 13:15:00|46.88|45.08|46.56|44.76|47.29|45.49|46.47|44.67|0
1622726400000|2021-06-03 13:20:00|46.65|44.85|47.05|45.25|47.05|45.25|46.65|44.85|0
1622726700000|2021-06-03 13:25:00|47.01|45.21|46.19|44.39|47.47|45.67|46.19|44.39|0
1622727000000|2021-06-03 13:30:00|46.28|44.48|45.2|43.4|47.37|45.57|44.76|42.96|0
1622727300000|2021-06-03 13:35:00|45.11|43.31|43.17|41.37|45.29|43.49|43.17|41.37|0
1622727600000|2021-06-03 13:40:00|43.26|41.46|41.2|39.4|43.43|41.63|41.2|39.4|0
1622727900000|2021-06-03 13:45:00|40.95|39.15|40.28|38.48|42.3|40.5|39.95|38.15|0
1622728200000|2021-06-03 13:50:00|40.03|38.23|42.13|40.33|42.3|40.5|40.03|38.23|0
1622728500000|2021-06-03 13:55:00|42.08|40.28|42.81|41.01|43.59|41.79|41.53|39.73|0
1622728800000|2021-06-03 14:00:00|42.55|40.75|44.03|42.23|44.3|42.5|42.38|40.58|0
1622729100000|2021-06-03 14:05:00|44.3|42.5|45.27|43.47|46.18|44.38|43.59|41.79|0
1622729400000|2021-06-03 14:10:00|45.45|43.65|45.72|43.92|46.27|44.47|45.45|43.65|0
1622729700000|2021-06-03 14:15:00|45.81|44.01|45.36|43.56|46|44.2|44.29|42.49|0
1622730000000|2021-06-03 14:20:00|45.27|43.47|45.54|43.74|46.17|44.37|44.82|43.02|0
1622730300000|2021-06-03 14:25:00|45.45|43.65|44.46|42.66|45.54|43.74|44.46|42.66|0
1622730600000|2021-06-03 14:30:00|44.37|42.57|44.72|42.92|45.53|43.73|43.84|42.04|0
1622730900000|2021-06-03 14:35:00|44.81|43.01|43.48|41.68|45.35|43.55|43.4|41.6|0
1622731200000|2021-06-03 14:40:00|43.57|41.77|43.39|41.59|43.57|41.77|43.13|41.33|0
1622731500000|2021-06-03 14:45:00|43.31|41.51|47.86|46.06|48.14|46.34|43.13|41.33|0
1622731800000|2021-06-03 14:50:00|47.95|46.15|46.17|44.37|47.95|46.15|45.25|43.45|0
1622732100000|2021-06-03 14:55:00|46.35|44.55|48.72|46.92|48.91|47.11|46.35|44.55|0
1622732400000|2021-06-03 15:00:00|48.81|47.01|49.96|48.16|49.96|48.16|47.29|45.49|0
1622732700000|2021-06-03 15:05:00|50.16|48.36|51.05|49.25|51.15|49.35|50.16|48.36|0
1622733000000|2021-06-03 15:10:00|50.95|49.15|50.16|48.36|51.15|49.35|49.86|48.06|0
1622733300000|2021-06-03 15:15:00|50.06|48.26|48.79|46.99|50.35|48.55|48.69|46.89|0
1622733600000|2021-06-03 15:20:00|48.88|47.08|49.37|47.57|49.85|48.05|48.4|46.6|0
1622733900000|2021-06-03 15:25:00|49.46|47.66|50.05|48.25|50.45|48.65|49.17|47.37|0
1622734200000|2021-06-03 15:30:00|49.85|48.05|48.39|46.59|50.25|48.45|48.29|46.49|0
1622734500000|2021-06-03 15:35:00|48.44|46.64|48|46.2|49.16|47.36|47.81|46.01|0
1622734800000|2021-06-03 15:40:00|48.1|46.3|49.16|47.36|49.16|47.36|47.81|46.01|0
1622735100000|2021-06-03 15:45:00|49.06|47.26|48.09|46.29|49.06|47.26|47.62|45.82|0
1622735400000|2021-06-03 15:50:00|48|46.2|48.19|46.39|48.28|46.48|47.62|45.82|0
1622735700000|2021-06-03 15:55:00|48.09|46.29|48.86|47.06|48.86|47.06|47.9|46.1|0
1622736000000|2021-06-03 16:00:00|48.96|47.16|48.66|46.86|49.54|47.74|48.38|46.58|0
1622736300000|2021-06-03 16:05:00|48.76|46.96|49.24|47.44|49.73|47.93|48.57|46.77|0
1622736600000|2021-06-03 16:10:00|49.15|47.35|48.66|46.86|49.34|47.54|48.66|46.86|0
1622736900000|2021-06-03 16:15:00|48.61|46.81|48.27|46.47|49.04|47.24|48.27|46.47|0
1622737200000|2021-06-03 16:20:00|48.37|46.57|47.41|45.61|48.37|46.57|47.03|45.23|0
1622737500000|2021-06-03 16:25:00|47.31|45.51|48.46|46.66|48.55|46.75|47.22|45.42|0
1622737800000|2021-06-03 16:30:00|48.36|46.56|48.07|46.27|48.84|47.04|47.69|45.89|0
1622738100000|2021-06-03 16:35:00|47.97|46.17|49.23|47.43|49.23|47.43|47.97|46.17|0
1622738400000|2021-06-03 16:40:00|49.32|47.52|49.86|48.06|50.01|48.21|49.32|47.52|0
1622738700000|2021-06-03 16:45:00|49.91|48.11|49.22|47.42|50.1|48.3|49.12|47.32|0
1622739000000|2021-06-03 16:50:00|49.32|47.52|48.44|46.64|49.32|47.52|48.1|46.3|0
1622739300000|2021-06-03 16:55:00|48.35|46.55|49.31|47.51|49.41|47.61|48.15|46.35|0
1622739600000|2021-06-03 17:00:00|49.41|47.61|49.02|47.22|49.41|47.61|48.63|46.83|0
1622739900000|2021-06-03 17:05:00|48.92|47.12|48.82|47.02|49.21|47.41|46.82|45.02|0
1622740200000|2021-06-03 17:10:00|49.11|47.31|48.05|46.25|49.7|47.9|48.05|46.25|0
1622740500000|2021-06-03 17:15:00|48.14|46.34|49.11|47.31|49.11|47.31|47.95|46.15|0
1622740800000|2021-06-03 17:20:00|49.2|47.4|50.03|48.23|50.08|48.28|49.1|47.3|0
1622741100000|2021-06-03 17:25:00|49.98|48.18|50.32|48.52|50.48|48.68|49.88|48.08|0
1622741400000|2021-06-03 17:30:00|50.18|48.38|50.37|48.57|50.57|48.77|49.78|47.98|0
1622741700000|2021-06-03 17:35:00|50.27|48.47|50.37|48.57|50.47|48.67|49.98|48.18|0
1622742000000|2021-06-03 17:40:00|50.27|48.47|49.48|47.68|50.67|48.87|49.09|47.29|0
1622742300000|2021-06-03 17:45:00|49.38|47.58|49.09|47.29|49.87|48.07|48.7|46.9|0
1622742600000|2021-06-03 17:50:00|48.99|47.19|49.48|47.68|49.77|47.97|48.99|47.19|0
1622742900000|2021-06-03 17:55:00|49.38|47.58|49.08|47.28|50.16|48.36|48.99|47.19|0
1622743200000|2021-06-03 18:00:00|49.18|47.38|49.37|47.57|49.37|47.57|48.41|46.61|0
1622743500000|2021-06-03 18:05:00|49.47|47.67|49.08|47.28|49.57|47.77|48.69|46.89|0
1622743800000|2021-06-03 18:10:00|49.18|47.38|48.49|46.69|49.18|47.38|48.4|46.6|0
1622744100000|2021-06-03 18:15:00|48.4|46.6|47.82|46.02|48.4|46.6|47.34|45.54|0
1622744400000|2021-06-03 18:20:00|47.72|45.92|47.72|45.92|48.11|46.31|47.53|45.73|0
1622744700000|2021-06-03 18:25:00|47.63|45.83|47.34|45.54|48.01|46.21|47.24|45.44|0
1622745000000|2021-06-03 18:30:00|47.43|45.63|47.53|45.73|48.2|46.4|47.43|45.63|0
1622745300000|2021-06-03 18:35:00|47.43|45.63|47.14|45.34|47.9|46.1|46.77|44.97|0
1622745600000|2021-06-03 18:40:00|47.05|45.25|48.13|46.33|48.32|46.52|46.48|44.68|0
1622745900000|2021-06-03 18:45:00|48.04|46.24|48.32|46.52|48.41|46.61|47.66|45.86|0
1622746200000|2021-06-03 18:50:00|48.22|46.42|48.22|46.42|48.22|46.42|47.84|46.04|0
1622746500000|2021-06-03 18:55:00|48.17|46.37|47.27|45.47|48.31|46.51|47.18|45.38|0
1622746800000|2021-06-03 19:00:00|47.18|45.38|47.55|45.75|48.31|46.51|47.18|45.38|0
1622747100000|2021-06-03 19:05:00|47.65|45.85|47.83|46.03|47.83|46.03|47.27|45.47|0
1622747400000|2021-06-03 19:10:00|47.74|45.94|48.59|46.79|48.69|46.89|47.55|45.75|0
1622747700000|2021-06-03 19:15:00|48.5|46.7|47.73|45.93|48.78|46.98|47.73|45.93|0
1622748000000|2021-06-03 19:20:00|47.54|45.74|48.3|46.5|48.49|46.69|47.17|45.37|0
1622748300000|2021-06-03 19:25:00|48.39|46.59|48.77|46.97|48.77|46.97|47.73|45.93|0
1622748600000|2021-06-03 19:30:00|48.87|47.07|48.96|47.16|49.06|47.26|48.34|46.54|0
1622748900000|2021-06-03 19:35:00|48.87|47.07|49.68|47.88|49.74|47.94|48.77|46.97|0
1622749200000|2021-06-03 19:40:00|49.74|47.94|48.38|46.58|49.83|48.03|48.29|46.49|0
1622749500000|2021-06-03 19:45:00|48.29|46.49|47.71|45.91|48.38|46.58|47.24|45.44|0
1622749800000|2021-06-03 19:50:00|48.28|46.48|47.15|45.35|48.38|46.58|47.15|45.35|0
1622750100000|2021-06-03 19:55:00|47.43|45.63|47.61|45.81|48.18|46.38|47.15|45.35|0
1622750400000|2021-06-03 20:00:00|47.43|45.63|47.23|45.43|47.43|45.63|46.67|44.87|0
1622750700000|2021-06-03 20:05:00|47.14|45.34|47.14|45.34|47.23|45.43|46.67|44.87|0
1622751000000|2021-06-03 20:10:00|47.04|45.24|46.9|45.1|47.51|45.71|46.76|44.96|0
1622751300000|2021-06-03 20:15:00|47.1|44.9|47.08|44.88|47.17|44.97|46.94|44.74|0
1622751600000|2021-06-03 20:20:00|47.11|44.91|47|44.8|47.17|44.97|46.98|44.78|0
1622751900000|2021-06-03 20:25:00|46.98|44.78|46.94|44.74|46.98|44.78|46.91|44.71|0
1622752200000|2021-06-03 20:30:00|47|44.8|47.56|45.36|47.75|45.55|47|44.8|0
1622752500000|2021-06-03 20:35:00|47.46|45.26|47.74|45.54|47.84|45.64|47.46|45.26|0
1622752800000|2021-06-03 20:40:00|47.84|45.64|47.65|45.45|47.84|45.64|47.65|45.45|0
1622753100000|2021-06-03 20:45:00|47.74|45.54|47.64|45.44|47.83|45.63|47.17|44.97|0
1622753400000|2021-06-03 20:50:00|47.55|45.35|47.64|45.44|47.73|45.53|47.36|45.16|0
1622753700000|2021-06-03 20:55:00|47.73|45.53|47.82|45.62|47.92|45.72|47.36|45.16|0
1622754000000|2021-06-03 21:00:00|47.74|45.54|47.79|45.59|47.8|45.6|47.67|45.47|0
1622754300000|2021-06-03 21:05:00|47.78|45.58|47.77|45.57|47.92|45.72|47.69|45.49|0
1622754600000|2021-06-03 21:10:00|47.88|45.68|47.69|45.49|47.88|45.68|47.69|45.49|0
1622754900000|2021-06-03 21:15:00|47.7|45.5|47.71|45.51|47.71|45.51|47.7|45.5|0
1622755200000|2021-06-03 21:20:00|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1622755500000|2021-06-03 21:25:00|47.72|45.52|47.72|45.52|47.72|45.52|47.7|45.5|0
1622755800000|2021-06-03 21:30:00|47.73|45.53|47.73|45.53|47.73|45.53|47.72|45.52|0
1622756100000|2021-06-03 21:35:00|47.81|45.61|47.95|45.75|48.08|45.88|47.81|45.61|0
1622756400000|2021-06-03 21:40:00|48|45.8|47.94|45.74|48|45.8|47.81|45.61|0
1622756700000|2021-06-03 21:45:00|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1622757000000|2021-06-03 21:50:00|47.91|45.71|47.87|45.67|47.91|45.71|47.87|45.67|0
1622757300000|2021-06-03 21:55:00|47.88|45.68|47.85|45.65|47.88|45.68|47.85|45.65|0
1622757600000|2021-06-03 22:00:00|47.98|45.78|48.5|46.3|48.7|46.5|47.89|45.69|0
1622757900000|2021-06-03 22:05:00|48.45|46.25|48.41|46.21|48.6|46.4|48.07|45.87|0
1622758200000|2021-06-03 22:10:00|48.5|46.3|48.31|46.11|48.69|46.49|48.31|46.11|0
1622758500000|2021-06-03 22:15:00|48.21|46.01|48.3|46.1|48.4|46.2|48.11|45.91|0
1622758800000|2021-06-03 22:20:00|48.35|46.15|47.92|45.72|48.4|46.2|47.83|45.63|0
1622759100000|2021-06-03 22:25:00|47.83|45.63|47.45|45.25|47.83|45.63|47.26|45.06|0
1622759400000|2021-06-03 22:30:00|47.54|45.34|46.88|44.68|47.54|45.34|46.79|44.59|0
1622759700000|2021-06-03 22:35:00|46.79|44.59|47.07|44.87|47.16|44.96|46.69|44.49|0
1622760000000|2021-06-03 22:40:00|47.16|44.96|46.88|44.68|47.16|44.96|46.78|44.58|0
1622760300000|2021-06-03 22:45:00|46.78|44.58|47.25|45.05|47.25|45.05|46.78|44.58|0
1622760600000|2021-06-03 22:50:00|47.34|45.14|47.53|45.33|47.53|45.33|47.25|45.05|0
1622760900000|2021-06-03 22:55:00|47.43|45.23|47.62|45.42|47.62|45.42|47.43|45.23|0
1622761200000|2021-06-03 23:00:00|47.52|45.32|47|44.8|48|45.8|46.96|44.76|0
1622761500000|2021-06-03 23:05:00|47.05|44.85|46.96|44.76|47.33|45.13|46.96|44.76|0
1622761800000|2021-06-03 23:10:00|47|44.8|46.77|44.57|47.05|44.85|46.49|44.29|0
1622762100000|2021-06-03 23:15:00|46.86|44.66|47.04|44.84|47.14|44.94|46.77|44.57|0
1622762400000|2021-06-03 23:20:00|46.95|44.75|46.71|44.51|47.04|44.84|46.67|44.47|0
1622762700000|2021-06-03 23:25:00|46.67|44.47|46.48|44.28|46.85|44.65|46.48|44.28|0
1622763000000|2021-06-03 23:30:00|46.39|44.19|46.2|44|46.67|44.47|46.11|43.91|0
1622763300000|2021-06-03 23:35:00|46.29|44.09|46.2|44|46.38|44.18|46.11|43.91|0
1622763600000|2021-06-03 23:40:00|46.1|43.9|46.19|43.99|46.24|44.04|45.92|43.72|0
1622763900000|2021-06-03 23:45:00|46.29|44.09|46.1|43.9|46.38|44.18|45.91|43.71|0
1622764200000|2021-06-03 23:50:00|46.01|43.81|45.91|43.71|46.01|43.81|45.64|43.44|0
1622764500000|2021-06-03 23:55:00|45.82|43.62|45.73|43.53|45.91|43.71|45.54|43.34|0
1622764800000|2021-06-04 00:00:00|45.82|43.62|45.27|43.07|45.91|43.71|45.08|42.88|0
1622765100000|2021-06-04 00:05:00|45.36|43.16|44.72|42.52|45.9|43.7|44.72|42.52|0
1622765400000|2021-06-04 00:10:00|44.81|42.61|44.45|42.25|44.9|42.7|44.27|42.07|0
1622765700000|2021-06-04 00:15:00|44.36|42.16|43.55|41.35|44.36|42.16|43.37|41.17|0
1622766000000|2021-06-04 00:20:00|43.46|41.26|44.17|41.97|44.17|41.97|43.46|41.26|0
1622766300000|2021-06-04 00:25:00|44.13|41.93|43.81|41.61|44.26|42.06|43.64|41.44|0
1622766600000|2021-06-04 00:30:00|43.72|41.52|42.84|40.64|43.72|41.52|42.58|40.38|0
1622766900000|2021-06-04 00:35:00|42.93|40.73|43.63|41.43|43.72|41.52|42.84|40.64|0
1622767200000|2021-06-04 00:40:00|43.67|41.47|43.63|41.43|43.81|41.61|43.27|41.07|0
1622767500000|2021-06-04 00:45:00|43.54|41.34|44.25|42.05|44.47|42.27|43.54|41.34|0
1622767800000|2021-06-04 00:50:00|44.34|42.14|44.42|42.22|44.7|42.5|44.25|42.05|0
1622768100000|2021-06-04 00:55:00|44.51|42.31|44.42|42.22|44.6|42.4|44.33|42.13|0
1622768400000|2021-06-04 01:00:00|44.46|42.26|44.78|42.58|44.78|42.58|44.24|42.04|0
1622768700000|2021-06-04 01:05:00|44.69|42.49|44.69|42.49|44.69|42.49|44.42|42.22|0
1622769000000|2021-06-04 01:10:00|44.6|42.4|44.86|42.66|44.96|42.76|44.6|42.4|0
1622769300000|2021-06-04 01:15:00|44.77|42.57|44.68|42.48|44.86|42.66|44.59|42.39|0
1622769600000|2021-06-04 01:20:00|44.72|42.52|44.77|42.57|45.04|42.84|44.68|42.48|0
1622769900000|2021-06-04 01:25:00|44.86|42.66|44.95|42.75|45.04|42.84|44.77|42.57|0
1622770200000|2021-06-04 01:30:00|44.86|42.66|44.49|42.29|44.86|42.66|44.4|42.2|0
1622770500000|2021-06-04 01:35:00|44.53|42.33|44.85|42.65|44.85|42.65|44.4|42.2|0
1622770800000|2021-06-04 01:40:00|44.94|42.74|45.94|43.74|45.94|43.74|44.85|42.65|0
1622771100000|2021-06-04 01:45:00|46.03|43.83|45.94|43.74|46.5|44.3|45.85|43.65|0
1622771400000|2021-06-04 01:50:00|45.85|43.65|45.3|43.1|45.94|43.74|45.2|43|0
1622771700000|2021-06-04 01:55:00|45.39|43.19|45.66|43.46|45.84|43.64|45.39|43.19|0
1622772000000|2021-06-04 02:00:00|45.57|43.37|45.84|43.64|45.93|43.73|45.57|43.37|0
1622772300000|2021-06-04 02:05:00|45.79|43.59|45.38|43.18|45.84|43.64|45.29|43.09|0
1622772600000|2021-06-04 02:10:00|45.29|43.09|45.65|43.45|45.93|43.73|45.29|43.09|0
1622772900000|2021-06-04 02:15:00|45.69|43.49|45.65|43.45|45.83|43.63|45.56|43.36|0
1622773200000|2021-06-04 02:20:00|45.74|43.54|46.29|44.09|46.29|44.09|45.74|43.54|0
1622773500000|2021-06-04 02:25:00|46.2|44|46.29|44.09|46.38|44.18|46.01|43.81|0
1622773800000|2021-06-04 02:30:00|46.66|44.46|46.47|44.27|46.66|44.46|46.28|44.08|0
1622774100000|2021-06-04 02:35:00|46.38|44.18|46.47|44.27|46.75|44.55|46.38|44.18|0
1622774400000|2021-06-04 02:40:00|46.56|44.36|46.28|44.08|46.56|44.36|46.19|43.99|0
1622774700000|2021-06-04 02:45:00|46.37|44.17|46.55|44.35|46.65|44.45|46.37|44.17|0
1622775000000|2021-06-04 02:50:00|46.65|44.45|46.27|44.07|46.65|44.45|46.27|44.07|0
1622775300000|2021-06-04 02:55:00|46.18|43.98|46.27|44.07|46.36|44.16|46.09|43.89|0
1622775600000|2021-06-04 03:00:00|46.18|43.98|46.36|44.16|46.55|44.35|46.18|43.98|0
1622775900000|2021-06-04 03:05:00|46.27|44.07|46.54|44.34|46.64|44.44|46.17|43.97|0
1622776200000|2021-06-04 03:10:00|46.63|44.43|46.73|44.53|46.82|44.62|46.54|44.34|0
1622776500000|2021-06-04 03:15:00|46.82|44.62|46.44|44.24|47.19|44.99|46.44|44.24|0
1622776800000|2021-06-04 03:20:00|46.49|44.29|46.72|44.52|46.72|44.52|46.26|44.06|0
1622777100000|2021-06-04 03:25:00|46.81|44.61|47.37|45.17|47.47|45.27|46.62|44.42|0
1622777400000|2021-06-04 03:30:00|47.47|45.27|47.56|45.36|47.75|45.55|47.28|45.08|0
1622777700000|2021-06-04 03:35:00|47.6|45.4|47.74|45.54|47.84|45.64|47.37|45.17|0
1622778000000|2021-06-04 03:40:00|47.84|45.64|47.79|45.59|48.07|45.87|47.65|45.45|0
1622778300000|2021-06-04 03:45:00|47.84|45.64|48.02|45.82|48.12|45.92|47.84|45.64|0
1622778600000|2021-06-04 03:50:00|48.12|45.92|48.4|46.2|48.59|46.39|48.02|45.82|0
1622778900000|2021-06-04 03:55:00|48.45|46.25|48.21|46.01|48.45|46.25|48.11|45.91|0
1622779200000|2021-06-04 04:00:00|48.11|45.91|48.11|45.91|48.2|46|48.02|45.82|0
1622779500000|2021-06-04 04:05:00|48.01|45.81|48.01|45.81|48.11|45.91|47.92|45.72|0
1622779800000|2021-06-04 04:10:00|47.92|45.72|47.91|45.71|48.01|45.81|47.91|45.71|0
1622780100000|2021-06-04 04:15:00|47.96|45.76|47.91|45.71|48.1|45.9|47.82|45.62|0
1622780400000|2021-06-04 04:20:00|48.01|45.81|48.1|45.9|48.29|46.09|47.91|45.71|0
1622780700000|2021-06-04 04:25:00|48.05|45.85|48|45.8|48.1|45.9|47.91|45.71|0
1622781000000|2021-06-04 04:30:00|48.09|45.89|48.09|45.89|48.19|45.99|47.9|45.7|0
1622781300000|2021-06-04 04:35:00|48.19|45.99|47.71|45.51|48.38|46.18|47.62|45.42|0
1622781600000|2021-06-04 04:40:00|47.62|45.42|49.05|46.85|49.05|46.85|47.24|45.04|0
1622781900000|2021-06-04 04:45:00|49.15|46.95|49.05|46.85|49.15|46.95|48.86|46.66|0
1622782200000|2021-06-04 04:50:00|49.09|46.89|49.24|47.04|49.33|47.13|49.05|46.85|0
1622782500000|2021-06-04 04:55:00|49.14|46.94|49.78|47.58|49.87|47.67|49.14|46.94|0
1622782800000|2021-06-04 05:00:00|49.68|47.48|49.11|46.91|49.73|47.53|49.11|46.91|0
1622783100000|2021-06-04 05:05:00|49.2|47|47.61|45.41|49.2|47|47.61|45.41|0
1622783400000|2021-06-04 05:10:00|47.52|45.32|48.54|46.34|48.58|46.38|47.52|45.32|0
1622783700000|2021-06-04 05:15:00|48.58|46.38|50.15|47.95|50.15|47.95|48.58|46.38|0
1622784000000|2021-06-04 05:20:00|50.24|48.04|50.15|47.95|50.34|48.14|50.05|47.85|0
1622784300000|2021-06-04 05:25:00|50.24|48.04|49.86|47.66|50.24|48.04|49.57|47.37|0
1622784600000|2021-06-04 05:30:00|49.95|47.75|50.19|47.99|50.33|48.13|49.85|47.65|0
1622784900000|2021-06-04 05:35:00|50.14|47.94|49.75|47.55|50.33|48.13|49.61|47.41|0
1622785200000|2021-06-04 05:40:00|50.04|47.84|48.99|46.79|50.04|47.84|48.99|46.79|0
1622785500000|2021-06-04 05:45:00|48.9|46.7|48.42|46.22|48.99|46.79|48.24|46.04|0
1622785800000|2021-06-04 05:50:00|48.33|46.13|47.77|45.57|48.52|46.32|47.68|45.48|0
1622786100000|2021-06-04 05:55:00|47.81|45.61|47.86|45.66|47.95|45.75|47.67|45.47|0
1622786400000|2021-06-04 06:00:00|47.77|45.57|48.04|45.84|48.65|46.45|47.76|45.56|0
1622786700000|2021-06-04 06:05:00|48.13|45.93|48.22|46.02|48.69|46.49|48.13|45.93|0
1622787000000|2021-06-04 06:10:00|48.18|45.98|48.97|46.77|49.07|46.87|48.13|45.93|0
1622787300000|2021-06-04 06:15:00|49.07|46.87|48.59|46.39|49.26|47.06|48.5|46.3|0
1622787600000|2021-06-04 06:20:00|48.5|46.3|47.8|45.6|48.59|46.39|47.57|45.37|0
1622787900000|2021-06-04 06:25:00|47.84|45.64|47.75|45.55|48.03|45.83|47.38|45.18|0
1622788200000|2021-06-04 06:30:00|47.66|45.46|47.93|45.73|48.4|46.2|47.66|45.46|0
1622788500000|2021-06-04 06:35:00|48.02|45.82|48.72|46.52|48.87|46.67|48.02|45.82|0
1622788800000|2021-06-04 06:40:00|48.77|46.57|49.1|46.9|49.24|47.04|48.68|46.48|0
1622789100000|2021-06-04 06:45:00|49.15|46.95|49.9|47.7|50.58|48.38|49.15|46.95|0
1622789400000|2021-06-04 06:50:00|49.85|47.65|50|47.8|50.19|47.99|49.81|47.61|0
1622789700000|2021-06-04 06:55:00|49.9|47.7|49.8|47.6|50.09|47.89|49.61|47.41|0
1622790000000|2021-06-04 07:00:00|49.99|47.79|49.19|46.99|50.19|47.99|47.96|45.76|0
1622790300000|2021-06-04 07:05:00|48.89|47.09|48.99|47.19|49.95|48.15|48.61|46.81|0
1622790600000|2021-06-04 07:10:00|49.08|47.28|48.98|47.18|49.75|47.95|48.8|47|0
1622790900000|2021-06-04 07:15:00|49.08|47.28|48.69|46.89|49.18|47.38|48.6|46.8|0
1622791200000|2021-06-04 07:20:00|48.6|46.8|48.98|47.18|49.07|47.27|48.5|46.7|0
1622791500000|2021-06-04 07:25:00|48.88|47.08|48.78|46.98|48.98|47.18|48.21|46.41|0
1622791800000|2021-06-04 07:30:00|48.88|47.08|49.36|47.56|50.03|48.23|48.59|46.79|0
1622792100000|2021-06-04 07:35:00|49.45|47.65|49.5|47.7|49.64|47.84|49.07|47.27|0
1622792400000|2021-06-04 07:40:00|49.45|47.65|49.16|47.36|49.93|48.13|49.06|47.26|0
1622792700000|2021-06-04 07:45:00|49.2|47.4|48.96|47.16|49.25|47.45|48.87|47.07|0
1622793000000|2021-06-04 07:50:00|48.91|47.11|48.58|46.78|49.25|47.45|48.48|46.68|0
1622793300000|2021-06-04 07:55:00|48.67|46.87|48.29|46.49|48.77|46.97|48.2|46.4|0
1622793600000|2021-06-04 08:00:00|48.2|46.4|48.19|46.39|48.67|46.87|48.14|46.34|0
1622793900000|2021-06-04 08:05:00|48.14|46.34|48.48|46.68|48.62|46.82|47.91|46.11|0
1622794200000|2021-06-04 08:10:00|48.43|46.63|48.76|46.96|48.95|47.15|48.19|46.39|0
1622794500000|2021-06-04 08:15:00|48.85|47.05|48.85|47.05|49.72|47.92|48.76|46.96|0
1622794800000|2021-06-04 08:20:00|48.9|47.1|48.47|46.67|48.95|47.15|48.37|46.57|0
1622795100000|2021-06-04 08:25:00|48.37|46.57|48.37|46.57|48.47|46.67|47.99|46.19|0
1622795400000|2021-06-04 08:30:00|48.41|46.61|47.84|46.04|48.56|46.76|47.8|46|0
1622795700000|2021-06-04 08:35:00|47.89|46.09|47.7|45.9|48.27|46.47|47.61|45.81|0
1622796000000|2021-06-04 08:40:00|47.61|45.81|47.51|45.71|47.7|45.9|47.32|45.52|0
1622796300000|2021-06-04 08:45:00|47.46|45.66|47.6|45.8|48.17|46.37|47.42|45.62|0
1622796600000|2021-06-04 08:50:00|47.7|45.9|47.6|45.8|47.7|45.9|47.13|45.33|0
1622796900000|2021-06-04 08:55:00|47.69|45.89|47.69|45.89|48.07|46.27|47.41|45.61|0
1622797200000|2021-06-04 09:00:00|47.88|46.08|47.88|46.08|48.16|46.36|47.69|45.89|0
1622797500000|2021-06-04 09:05:00|47.78|45.98|48.44|46.64|48.44|46.64|47.59|45.79|0
1622797800000|2021-06-04 09:10:00|48.39|46.59|48.34|46.54|48.73|46.93|48.34|46.54|0
1622798100000|2021-06-04 09:15:00|48.29|46.49|47.68|45.88|48.44|46.64|47.58|45.78|0
1622798400000|2021-06-04 09:20:00|47.58|45.78|47.86|46.06|47.96|46.16|47.21|45.41|0
1622798700000|2021-06-04 09:25:00|47.96|46.16|47.67|45.87|48.24|46.44|47.58|45.78|0
1622799000000|2021-06-04 09:30:00|47.58|45.78|47.48|45.68|47.96|46.16|47.39|45.59|0
1622799300000|2021-06-04 09:35:00|47.29|45.49|47.29|45.49|47.86|46.06|47.2|45.4|0
1622799600000|2021-06-04 09:40:00|47.43|45.63|47.38|45.58|47.76|45.96|47.1|45.3|0
1622799900000|2021-06-04 09:45:00|47.29|45.49|47.94|46.14|48.04|46.24|47.05|45.25|0
1622800200000|2021-06-04 09:50:00|47.99|46.19|48.18|46.38|48.23|46.43|47.85|46.05|0
1622800500000|2021-06-04 09:55:00|48.13|46.33|48.51|46.71|48.79|46.99|48.13|46.33|0
1622800800000|2021-06-04 10:00:00|48.41|46.61|48.26|46.46|48.7|46.9|48.22|46.42|0
1622801100000|2021-06-04 10:05:00|48.31|46.51|48.03|46.23|48.31|46.51|47.84|46.04|0
1622801400000|2021-06-04 10:10:00|47.93|46.13|47.84|46.04|48.03|46.23|47.55|45.75|0
1622801700000|2021-06-04 10:15:00|47.88|46.08|47.74|45.94|47.88|46.08|46.99|45.19|0
1622802000000|2021-06-04 10:20:00|47.64|45.84|47.78|45.98|48.02|46.22|47.64|45.84|0
1622802300000|2021-06-04 10:25:00|47.83|46.03|47.45|45.65|48.02|46.22|47.36|45.56|0
1622802600000|2021-06-04 10:30:00|47.36|45.56|45.78|43.98|47.36|45.56|45.42|43.62|0
1622802900000|2021-06-04 10:35:00|45.69|43.89|46.7|44.9|46.79|44.99|45.6|43.8|0
1622803200000|2021-06-04 10:40:00|46.79|44.99|47.07|45.27|47.07|45.27|46.79|44.99|0
1622803500000|2021-06-04 10:45:00|46.98|45.18|47.63|45.83|47.77|45.97|46.88|45.08|0
1622803800000|2021-06-04 10:50:00|47.82|46.02|47.81|46.01|48|46.2|47.63|45.83|0
1622804100000|2021-06-04 10:55:00|47.72|45.92|47.81|46.01|48|46.2|47.53|45.73|0
1622804400000|2021-06-04 11:00:00|48.09|46.29|48.85|47.05|48.95|47.15|48.09|46.29|0
1622804700000|2021-06-04 11:05:00|48.95|47.15|48.56|46.76|49.62|47.82|48.56|46.76|0
1622805000000|2021-06-04 11:10:00|48.66|46.86|49.23|47.43|49.23|47.43|48.56|46.76|0
1622805300000|2021-06-04 11:15:00|49.13|47.33|49.32|47.52|49.52|47.72|48.84|47.04|0
1622805600000|2021-06-04 11:20:00|49.23|47.43|49.42|47.62|49.8|48|49.03|47.23|0
1622805900000|2021-06-04 11:25:00|49.32|47.52|49.51|47.71|49.8|48|49.32|47.52|0
1622806200000|2021-06-04 11:30:00|49.61|47.81|49.31|47.51|49.8|48|49.26|47.46|0
1622806500000|2021-06-04 11:35:00|49.26|47.46|49.31|47.51|49.6|47.8|49.21|47.41|0
1622806800000|2021-06-04 11:40:00|49.41|47.61|48.64|46.84|49.41|47.61|48.54|46.74|0
1622807100000|2021-06-04 11:45:00|48.54|46.74|48.63|46.83|48.73|46.93|48.49|46.69|0
1622807400000|2021-06-04 11:50:00|48.68|46.88|49.4|47.6|49.4|47.6|48.68|46.88|0
1622807700000|2021-06-04 11:55:00|49.49|47.69|49.59|47.79|49.59|47.79|49.2|47.4|0
1622808000000|2021-06-04 12:00:00|49.63|47.83|50.17|48.37|50.46|48.66|49.3|47.5|0
1622808300000|2021-06-04 12:05:00|50.27|48.47|49.87|48.07|50.75|48.95|49.87|48.07|0
1622808600000|2021-06-04 12:10:00|49.78|47.98|49.48|47.68|50.07|48.27|49.39|47.59|0
1622808900000|2021-06-04 12:15:00|49.39|47.59|49.29|47.49|49.58|47.78|49.24|47.44|0
1622809200000|2021-06-04 12:20:00|49.38|47.58|49.28|47.48|49.48|47.68|48.61|46.81|0
1622809500000|2021-06-04 12:25:00|49.38|47.58|49.38|47.58|49.57|47.77|48.9|47.1|0
1622809800000|2021-06-04 12:30:00|50.2|48.4|53.29|51.49|55.86|54.06|50.1|48.3|0
1622810100000|2021-06-04 12:35:00|53.5|51.7|50.56|48.76|53.5|51.7|50.16|48.36|0
1622810400000|2021-06-04 12:40:00|50.66|48.86|52.36|50.56|52.36|50.56|50.26|48.46|0
1622810700000|2021-06-04 12:45:00|52.57|50.77|52.42|50.62|52.93|51.13|51|49.2|0
1622811000000|2021-06-04 12:50:00|52.21|50.41|52.72|50.92|52.93|51.13|51.81|50.01|0
1622811300000|2021-06-04 12:55:00|52.83|51.03|52.52|50.72|53.55|51.75|52.41|50.61|0
1622811600000|2021-06-04 13:00:00|52.62|50.82|53.34|51.54|53.54|51.74|52.21|50.41|0
1622811900000|2021-06-04 13:05:00|53.23|51.43|53.23|51.43|53.54|51.74|53.03|51.23|0
1622812200000|2021-06-04 13:10:00|53.33|51.53|52.92|51.12|53.54|51.74|52.61|50.81|0
1622812500000|2021-06-04 13:15:00|53.02|51.22|52.81|51.01|53.54|51.74|52.81|51.01|0
1622812800000|2021-06-04 13:20:00|52.91|51.11|52.91|51.11|53.22|51.42|52.81|51.01|0
1622813100000|2021-06-04 13:25:00|53.01|51.21|53.74|51.94|53.94|52.14|52.81|51.01|0
1622813400000|2021-06-04 13:30:00|53.63|51.83|54.15|52.35|55.42|53.62|53.42|51.62|0
1622813700000|2021-06-04 13:35:00|54.36|52.56|55.62|53.82|55.73|53.93|54.36|52.56|0
1622814000000|2021-06-04 13:40:00|55.84|54.04|56.16|54.36|56.69|54.89|55.62|53.82|0
1622814300000|2021-06-04 13:45:00|56.26|54.46|55.51|53.71|56.8|55|55.3|53.5|0
1622814600000|2021-06-04 13:50:00|55.62|53.82|54.56|52.76|55.73|53.93|54.56|52.76|0
1622814900000|2021-06-04 13:55:00|54.66|52.86|55.61|53.81|55.83|54.03|54.56|52.76|0
1622815200000|2021-06-04 14:00:00|55.72|53.92|56.68|54.88|57.33|55.53|55.72|53.92|0
1622815500000|2021-06-04 14:05:00|56.79|54.99|56.57|54.77|57|55.2|56.46|54.66|0
1622815800000|2021-06-04 14:10:00|56.68|54.88|56.89|55.09|57.22|55.42|56.68|54.88|0
1622816100000|2021-06-04 14:15:00|57|55.2|54.31|52.51|58.33|56.53|54.1|52.3|0
1622816400000|2021-06-04 14:20:00|54.42|52.62|54.52|52.72|54.63|52.83|53.67|51.87|0
1622816700000|2021-06-04 14:25:00|54.63|52.83|53.88|52.08|54.63|52.83|53.35|51.55|0
1622817000000|2021-06-04 14:30:00|53.98|52.18|54.14|52.34|54.52|52.72|53.77|51.97|0
1622817300000|2021-06-04 14:35:00|54.19|52.39|54.4|52.6|54.84|53.04|53.98|52.18|0
1622817600000|2021-06-04 14:40:00|54.51|52.71|54.19|52.39|55.59|53.79|54.08|52.28|0
1622817900000|2021-06-04 14:45:00|54.08|52.28|55.37|53.57|55.91|54.11|53.97|52.17|0
1622818200000|2021-06-04 14:50:00|55.48|53.68|55.58|53.78|55.8|54|55.37|53.57|0
1622818500000|2021-06-04 14:55:00|55.47|53.67|55.47|53.67|55.91|54.11|55.36|53.56|0
1622818800000|2021-06-04 15:00:00|55.58|53.78|55.9|54.1|56.01|54.21|55.36|53.56|0
1622819100000|2021-06-04 15:05:00|56.01|54.21|56.12|54.32|56.56|54.76|55.79|53.99|0
1622819400000|2021-06-04 15:10:00|56.23|54.43|56.01|54.21|56.56|54.76|56.01|54.21|0
1622819700000|2021-06-04 15:15:00|56.12|54.32|56.22|54.42|56.44|54.64|56.11|54.31|0
1622820000000|2021-06-04 15:20:00|56.33|54.53|56.55|54.75|56.55|54.75|56.22|54.42|0
1622820300000|2021-06-04 15:25:00|56.44|54.64|56.22|54.42|56.77|54.97|55.35|53.55|0
1622820600000|2021-06-04 15:30:00|56.11|54.31|55.89|54.09|56.33|54.53|55.78|53.98|0
1622820900000|2021-06-04 15:35:00|56|54.2|55.34|53.54|56|54.2|55.02|53.22|0
1622821200000|2021-06-04 15:40:00|55.45|53.65|55.88|54.08|55.88|54.08|55.12|53.32|0
1622821500000|2021-06-04 15:45:00|55.77|53.97|55.12|53.32|55.77|53.97|54.69|52.89|0
1622821800000|2021-06-04 15:50:00|55.01|53.21|54.58|52.78|55.23|53.43|54.52|52.72|0
1622822100000|2021-06-04 15:55:00|54.68|52.88|54.9|53.1|54.9|53.1|54.36|52.56|0
1622822400000|2021-06-04 16:00:00|55|53.2|54.57|52.77|55.11|53.31|54.57|52.77|0
1622822700000|2021-06-04 16:05:00|54.68|52.88|54.78|52.98|54.79|52.99|54.35|52.55|0
1622823000000|2021-06-04 16:10:00|54.89|53.09|55.43|53.63|55.43|53.63|54.89|53.09|0
1622823300000|2021-06-04 16:15:00|55.32|53.52|55.1|53.3|55.43|53.63|54.99|53.19|0
1622823600000|2021-06-04 16:20:00|55.04|53.24|55.31|53.51|55.32|53.52|54.94|53.14|0
1622823900000|2021-06-04 16:25:00|55.21|53.41|54.99|53.19|55.42|53.62|54.99|53.19|0
1622824200000|2021-06-04 16:30:00|55.2|53.4|55.74|53.94|55.74|53.94|55.2|53.4|0
1622824500000|2021-06-04 16:35:00|55.85|54.05|55.96|54.16|56.07|54.27|55.74|53.94|0
1622824800000|2021-06-04 16:40:00|55.85|54.05|55.63|53.83|56.07|54.27|55.63|53.83|0
1622825100000|2021-06-04 16:45:00|55.74|53.94|55.84|54.04|55.85|54.05|55.41|53.61|0
1622825400000|2021-06-04 16:50:00|55.95|54.15|55.95|54.15|56.06|54.26|55.62|53.82|0
1622825700000|2021-06-04 16:55:00|55.84|54.04|56.06|54.26|56.17|54.37|55.73|53.93|0
1622826000000|2021-06-04 17:00:00|56.17|54.37|56.16|54.36|56.71|54.91|56.05|54.25|0
1622826300000|2021-06-04 17:05:00|56.27|54.47|56.49|54.69|56.49|54.69|56.05|54.25|0
1622826600000|2021-06-04 17:10:00|56.6|54.8|56.38|54.58|56.71|54.91|56.38|54.58|0
1622826900000|2021-06-04 17:15:00|56.49|54.69|56.48|54.68|56.7|54.9|56.16|54.36|0
1622827200000|2021-06-04 17:20:00|56.15|54.35|55.93|54.13|56.26|54.46|55.61|53.81|0
1622827500000|2021-06-04 17:25:00|56.04|54.24|55.82|54.02|56.15|54.35|55.82|54.02|0
1622827800000|2021-06-04 17:30:00|55.93|54.13|56.59|54.79|56.59|54.79|55.93|54.13|0
1622828100000|2021-06-04 17:35:00|56.58|54.78|56.47|54.67|56.7|54.9|56.25|54.45|0
1622828400000|2021-06-04 17:40:00|56.58|54.78|57.24|55.44|57.24|55.44|56.58|54.78|0
1622828700000|2021-06-04 17:45:00|57.13|55.33|57.24|55.44|57.35|55.55|56.96|55.16|0
1622829000000|2021-06-04 17:50:00|57.13|55.33|57.35|55.55|57.35|55.55|57.02|55.22|0
1622829300000|2021-06-04 17:55:00|57.24|55.44|57.23|55.43|57.46|55.66|57.12|55.32|0
1622829600000|2021-06-04 18:00:00|57.34|55.54|57.68|55.88|57.79|55.99|57.23|55.43|0
1622829900000|2021-06-04 18:05:00|57.79|55.99|58.01|56.21|58.12|56.32|57.79|55.99|0
1622830200000|2021-06-04 18:10:00|58.12|56.32|57.89|56.09|58.23|56.43|57.78|55.98|0
1622830500000|2021-06-04 18:15:00|58|56.2|58.11|56.31|58.23|56.43|57.67|55.87|0
1622830800000|2021-06-04 18:20:00|58|56.2|58|56.2|58.34|56.54|58|56.2|0
1622831100000|2021-06-04 18:25:00|58.11|56.31|58.44|56.64|58.44|56.64|58.11|56.31|0
1622831400000|2021-06-04 18:30:00|58.33|56.53|58.95|57.15|59.23|57.43|58.33|56.53|0
1622831700000|2021-06-04 18:35:00|58.89|57.09|59.23|57.43|59.34|57.54|58.78|56.98|0
1622832000000|2021-06-04 18:40:00|59.28|57.48|59.34|57.54|59.34|57.54|59|57.2|0
1622832300000|2021-06-04 18:45:00|59.23|57.43|59.22|57.42|59.45|57.65|59|57.2|0
1622832600000|2021-06-04 18:50:00|59.11|57.31|58.99|57.19|59.22|57.42|58.77|56.97|0
1622832900000|2021-06-04 18:55:00|59.05|57.25|58.77|56.97|59.11|57.31|58.65|56.85|0
1622833200000|2021-06-04 19:00:00|58.65|56.85|58.54|56.74|58.93|57.13|58.43|56.63|0
1622833500000|2021-06-04 19:05:00|58.65|56.85|57.67|55.87|58.76|56.96|57.67|55.87|0
1622833800000|2021-06-04 19:10:00|57.66|55.86|57.55|55.75|58.11|56.31|57.44|55.64|0
1622834100000|2021-06-04 19:15:00|57.66|55.86|58|56.2|58|56.2|57.38|55.58|0
1622834400000|2021-06-04 19:20:00|57.88|56.08|57.99|56.19|58.11|56.31|57.77|55.97|0
1622834700000|2021-06-04 19:25:00|57.88|56.08|57.99|56.19|58.11|56.31|57.54|55.74|0
1622835000000|2021-06-04 19:30:00|57.88|56.08|58.1|56.3|58.1|56.3|57.54|55.74|0
1622835300000|2021-06-04 19:35:00|58.15|56.35|57.87|56.07|58.27|56.47|57.76|55.96|0
1622835600000|2021-06-04 19:40:00|57.76|55.96|58.66|56.86|58.77|56.97|57.65|55.85|0
1622835900000|2021-06-04 19:45:00|58.55|56.75|59.28|57.48|59.4|57.6|58.55|56.75|0
1622836200000|2021-06-04 19:50:00|59.4|57.6|59.85|58.05|60.31|58.51|59.28|57.48|0
1622836500000|2021-06-04 19:55:00|59.74|57.94|58.39|56.59|60.21|58.41|57.88|56.08|0
1622836800000|2021-06-04 20:00:00|58.62|56.82|57.83|56.03|58.62|56.82|57.6|55.8|0
1622837100000|2021-06-04 20:05:00|57.71|55.91|57.71|55.91|58.05|56.25|57.04|55.24|0
1622837400000|2021-06-04 20:10:00|57.6|55.8|57.43|55.63|57.82|56.02|57.26|55.46|0
1623049500000|2021-06-07 07:05:00|54.39|52.59|52.66|50.86|54.39|52.59|52.56|50.76|0
1623049800000|2021-06-07 07:10:00|52.56|50.76|51.92|50.12|52.66|50.86|51.5|49.7|0
1623050100000|2021-06-07 07:15:00|51.82|50.02|52.34|50.54|52.45|50.65|51.6|49.8|0
1623050400000|2021-06-07 07:20:00|52.23|50.43|53.19|51.39|53.19|51.39|52.23|50.43|0
1623050700000|2021-06-07 07:25:00|53.24|51.44|54.75|52.95|55.14|53.34|52.92|51.12|0
1623051000000|2021-06-07 07:30:00|54.81|53.01|54.7|52.9|55.14|53.34|54.37|52.57|0
1623051300000|2021-06-07 07:35:00|54.8|53|54.8|53|55.02|53.22|54.48|52.68|0
1623051600000|2021-06-07 07:40:00|54.85|53.05|54.58|52.78|54.85|53.05|54.36|52.56|0
1623051900000|2021-06-07 07:45:00|54.47|52.67|54.58|52.78|54.69|52.89|54.15|52.35|0
1623052200000|2021-06-07 07:50:00|54.52|52.72|55.28|53.48|55.28|53.48|54.03|52.23|0
1623052500000|2021-06-07 07:55:00|55.17|53.37|55.28|53.48|55.39|53.59|55.06|53.26|0
1623052800000|2021-06-07 08:00:00|55.39|53.59|55.06|53.26|55.39|53.59|54.84|53.04|0
1623053100000|2021-06-07 08:05:00|54.95|53.15|54.73|52.93|54.95|53.15|53.87|52.07|0
1623053400000|2021-06-07 08:10:00|54.84|53.04|55.16|53.36|55.49|53.69|54.51|52.71|0
1623053700000|2021-06-07 08:15:00|55.27|53.47|55.05|53.25|55.38|53.58|54.94|53.14|0
1623054000000|2021-06-07 08:20:00|54.94|53.14|54.94|53.14|55.05|53.25|54.51|52.71|0
1623054300000|2021-06-07 08:25:00|54.83|53.03|55.26|53.46|55.26|53.46|54.83|53.03|0
1623054600000|2021-06-07 08:30:00|55.15|53.35|55.26|53.46|55.26|53.46|54.93|53.13|0
1623054900000|2021-06-07 08:35:00|55.2|53.4|55.15|53.35|55.26|53.46|54.71|52.91|0
1623055200000|2021-06-07 08:40:00|55.04|53.24|55.36|53.56|55.47|53.67|54.93|53.13|0
1623055500000|2021-06-07 08:45:00|55.47|53.67|55.47|53.67|55.58|53.78|55.14|53.34|0
1623055800000|2021-06-07 08:50:00|55.58|53.78|56.23|54.43|56.23|54.43|55.47|53.67|0
1623056100000|2021-06-07 08:55:00|56.12|54.32|56.34|54.54|56.45|54.65|56.01|54.21|0
1623056400000|2021-06-07 09:00:00|56.45|54.65|56.12|54.32|56.45|54.65|55.9|54.1|0
1623056700000|2021-06-07 09:05:00|56.01|54.21|54.91|53.11|56.12|54.32|54.8|53|0
1623057000000|2021-06-07 09:10:00|55.02|53.22|54.37|52.57|55.02|53.22|53.94|52.14|0
1623057300000|2021-06-07 09:15:00|54.15|52.35|54.36|52.56|54.36|52.56|53.93|52.13|0
1623057600000|2021-06-07 09:20:00|54.26|52.46|54.25|52.45|54.8|53|54.25|52.45|0
1623057900000|2021-06-07 09:25:00|54.15|52.35|53.61|51.81|54.47|52.67|53.5|51.7|0
1623058200000|2021-06-07 09:30:00|53.5|51.7|54.57|52.77|54.57|52.77|53.34|51.54|0
1623058500000|2021-06-07 09:35:00|54.46|52.66|54.89|53.09|55|53.2|54.46|52.66|0
1623058800000|2021-06-07 09:40:00|55|53.2|54.89|53.09|55|53.2|54.57|52.77|0
1623059100000|2021-06-07 09:45:00|54.78|52.98|54.67|52.87|54.89|53.09|54.29|52.49|0
1623059400000|2021-06-07 09:50:00|54.78|52.98|54.88|53.08|54.88|53.08|54.56|52.76|0
1623059700000|2021-06-07 09:55:00|54.83|53.03|54.56|52.76|54.88|53.08|54.45|52.65|0
1623060000000|2021-06-07 10:00:00|54.34|52.54|54.66|52.86|54.66|52.86|54.23|52.43|0
1623060300000|2021-06-07 10:05:00|54.77|52.97|54.77|52.97|54.88|53.08|54.44|52.64|0
1623060600000|2021-06-07 10:10:00|54.88|53.08|54.87|53.07|55.09|53.29|54.77|52.97|0
1623060900000|2021-06-07 10:15:00|54.76|52.96|54.87|53.07|54.92|53.12|54.55|52.75|0
1623061200000|2021-06-07 10:20:00|54.98|53.18|54.97|53.17|55.09|53.29|54.76|52.96|0
1623061500000|2021-06-07 10:25:00|55.08|53.28|55.3|53.5|55.41|53.61|54.54|52.74|0
1623061800000|2021-06-07 10:30:00|55.41|53.61|56.06|54.26|56.06|54.26|55.24|53.44|0
1623062100000|2021-06-07 10:35:00|56.17|54.37|56.17|54.37|56.28|54.48|55.84|54.04|0
1623062400000|2021-06-07 10:40:00|56.06|54.26|56.39|54.59|56.5|54.7|56.06|54.26|0
1623062700000|2021-06-07 10:45:00|56.33|54.53|56.27|54.47|56.39|54.59|55.84|54.04|0
1623063000000|2021-06-07 10:50:00|56.22|54.42|55.94|54.14|56.27|54.47|55.72|53.92|0
1623063300000|2021-06-07 10:55:00|55.88|54.08|55.83|54.03|56.16|54.36|55.72|53.92|0
1623063600000|2021-06-07 11:00:00|56.16|54.36|57.26|55.46|57.43|55.63|56.16|54.36|0
1623063900000|2021-06-07 11:05:00|57.32|55.52|56.71|54.91|57.38|55.58|56.59|54.79|0
1623064200000|2021-06-07 11:10:00|56.65|54.85|56.81|55.01|56.93|55.13|56.59|54.79|0
1623064500000|2021-06-07 11:15:00|56.92|55.12|57.48|55.68|57.7|55.9|56.92|55.12|0
1623064800000|2021-06-07 11:20:00|57.53|55.73|57.53|55.73|58.04|56.24|57.48|55.68|0
1623065100000|2021-06-07 11:25:00|57.59|55.79|57.59|55.79|57.81|56.01|57.47|55.67|0
1623065400000|2021-06-07 11:30:00|57.7|55.9|57.36|55.56|57.7|55.9|57.14|55.34|0
1623065700000|2021-06-07 11:35:00|57.47|55.67|58.01|56.21|58.47|56.67|57.36|55.56|0
1623066000000|2021-06-07 11:40:00|58.13|56.33|58.24|56.44|58.46|56.66|58.01|56.21|0
1623066300000|2021-06-07 11:45:00|58.12|56.32|58.8|57|58.91|57.11|58.12|56.32|0
1623066600000|2021-06-07 11:50:00|58.91|57.11|59.02|57.22|59.59|57.79|58.91|57.11|0
1623066900000|2021-06-07 11:55:00|59.13|57.33|59.02|57.22|59.36|57.56|58.9|57.1|0
1623067200000|2021-06-07 12:00:00|59.13|57.33|58.79|56.99|59.13|57.33|58.67|56.87|0
1623067500000|2021-06-07 12:05:00|58.9|57.1|58.78|56.98|58.9|57.1|58.56|56.76|0
1623067800000|2021-06-07 12:10:00|58.67|56.87|58.67|56.87|58.78|56.98|58.44|56.64|0
1623068100000|2021-06-07 12:15:00|58.61|56.81|58.55|56.75|58.78|56.98|58.44|56.64|0
1623068400000|2021-06-07 12:20:00|58.66|56.86|58.32|56.52|58.78|56.98|58.32|56.52|0
1623068700000|2021-06-07 12:25:00|58.26|56.46|58.77|56.97|58.77|56.97|58.21|56.41|0
1623069000000|2021-06-07 12:30:00|58.71|56.91|59.34|57.54|59.79|57.99|58.71|56.91|0
1623069300000|2021-06-07 12:35:00|59.45|57.65|60.59|58.79|60.59|58.79|59.45|57.65|0
1623069600000|2021-06-07 12:40:00|60.48|58.68|60.13|58.33|60.59|58.79|60.02|58.22|0
1623069900000|2021-06-07 12:45:00|60.24|58.44|60.47|58.67|60.59|58.79|60.01|58.21|0
1623070200000|2021-06-07 12:50:00|60.36|58.56|60.47|58.67|60.7|58.9|60.24|58.44|0
1623070500000|2021-06-07 12:55:00|60.58|58.78|60.24|58.44|60.58|58.78|59.89|58.09|0
1623070800000|2021-06-07 13:00:00|60.12|58.32|59.77|57.97|60.12|58.32|59.66|57.86|0
1623071100000|2021-06-07 13:05:00|59.66|57.86|59.43|57.63|59.77|57.97|59.43|57.63|0
1623071400000|2021-06-07 13:10:00|59.31|57.51|59.08|57.28|59.43|57.63|58.97|57.17|0
1623071700000|2021-06-07 13:15:00|59.2|57.4|58.74|56.94|59.2|57.4|58.63|56.83|0
1623072000000|2021-06-07 13:20:00|58.85|57.05|59.19|57.39|59.19|57.39|58.74|56.94|0
1623072300000|2021-06-07 13:25:00|59.08|57.28|58.85|57.05|59.47|57.67|58.85|57.05|0
1623072600000|2021-06-07 13:30:00|59.19|57.39|58.85|57.05|59.42|57.62|58.39|56.59|0
1623072900000|2021-06-07 13:35:00|59.07|57.27|58.62|56.82|59.75|57.95|58.5|56.7|0
1623073200000|2021-06-07 13:40:00|58.5|56.7|58.61|56.81|59.3|57.5|57.94|56.14|0
1623073500000|2021-06-07 13:45:00|58.73|56.93|58.72|56.92|58.84|57.04|58.05|56.25|0
1623073800000|2021-06-07 13:50:00|58.84|57.04|56.6|54.8|58.95|57.15|56.16|54.36|0
1623074100000|2021-06-07 13:55:00|56.71|54.91|57.15|55.35|57.59|55.79|56.71|54.91|0
1623074400000|2021-06-07 14:00:00|57.04|55.24|55.49|53.69|57.04|55.24|55.28|53.48|0
1623074700000|2021-06-07 14:05:00|55.39|53.59|55.71|53.91|56.48|54.68|55.39|53.59|0
1623075000000|2021-06-07 14:10:00|55.6|53.8|55.16|53.36|56.15|54.35|54.95|53.15|0
1623075300000|2021-06-07 14:15:00|55.05|53.25|54.19|52.39|55.05|53.25|54.19|52.39|0
1623075600000|2021-06-07 14:20:00|54.08|52.28|55.05|53.25|55.37|53.57|54.08|52.28|0
1623075900000|2021-06-07 14:25:00|55.26|53.46|54.61|52.81|55.59|53.79|54.61|52.81|0
1623076200000|2021-06-07 14:30:00|54.72|52.92|54.18|52.38|54.83|53.03|54.07|52.27|0
1623076500000|2021-06-07 14:35:00|54.07|52.27|54.28|52.48|54.82|53.02|54.07|52.27|0
1623076800000|2021-06-07 14:40:00|54.39|52.59|54.28|52.48|54.66|52.86|54.07|52.27|0
1623077100000|2021-06-07 14:45:00|54.17|52.37|53.74|51.94|54.39|52.59|53.21|51.41|0
1623077400000|2021-06-07 14:50:00|53.85|52.05|54.17|52.37|54.38|52.58|53.53|51.73|0
1623077700000|2021-06-07 14:55:00|54.27|52.47|54.92|53.12|55.03|53.23|54.16|52.36|0
1623078000000|2021-06-07 15:00:00|55.03|53.23|54.7|52.9|55.24|53.44|54.59|52.79|0
1623078300000|2021-06-07 15:05:00|54.59|52.79|54.91|53.11|55.02|53.22|54.37|52.57|0
1623078600000|2021-06-07 15:10:00|54.7|52.9|55.45|53.65|55.78|53.98|54.7|52.9|0
1623078900000|2021-06-07 15:15:00|55.34|53.54|55.67|53.87|55.78|53.98|55.12|53.32|0
1623079200000|2021-06-07 15:20:00|55.56|53.76|54.58|52.78|55.72|53.92|54.26|52.46|0
1623079500000|2021-06-07 15:25:00|54.69|52.89|53.93|52.13|54.79|52.99|53.82|52.02|0
1623079800000|2021-06-07 15:30:00|53.82|52.02|52.92|51.12|53.93|52.13|52.82|51.02|0
1623080100000|2021-06-07 15:35:00|52.82|51.02|52.92|51.12|53.34|51.54|52.71|50.91|0
1623080400000|2021-06-07 15:40:00|52.81|51.01|53.02|51.22|53.24|51.44|52.49|50.69|0
1623080700000|2021-06-07 15:45:00|52.92|51.12|52.81|51.01|53.34|51.54|52.7|50.9|0
1623081000000|2021-06-07 15:50:00|52.91|51.11|52.91|51.11|53.23|51.43|52.7|50.9|0
1623081300000|2021-06-07 15:55:00|53.02|51.22|53.65|51.85|53.65|51.85|52.8|51|0
1623081600000|2021-06-07 16:00:00|53.76|51.96|53.76|51.96|54.19|52.39|53.44|51.64|0
1623081900000|2021-06-07 16:05:00|53.86|52.06|54.4|52.6|54.51|52.71|53.86|52.06|0
1623082200000|2021-06-07 16:10:00|54.45|52.65|54.83|53.03|54.94|53.14|54.18|52.38|0
1623082500000|2021-06-07 16:15:00|54.94|53.14|54.29|52.49|54.94|53.14|54.29|52.49|0
1623082800000|2021-06-07 16:20:00|54.28|52.48|54.17|52.37|54.39|52.59|54.17|52.37|0
1623083100000|2021-06-07 16:25:00|54.07|52.27|53.74|51.94|54.07|52.27|53.53|51.73|0
1623083400000|2021-06-07 16:30:00|53.85|52.05|53.95|52.15|54.06|52.26|53.52|51.72|0
1623083700000|2021-06-07 16:35:00|54|52.2|53.62|51.82|54|52.2|53.3|51.5|0
1623084000000|2021-06-07 16:40:00|53.73|51.93|53.84|52.04|54.05|52.25|53.52|51.72|0
1623084300000|2021-06-07 16:45:00|53.94|52.14|53.94|52.14|53.94|52.14|53.62|51.82|0
1623084600000|2021-06-07 16:50:00|53.83|52.03|54.16|52.36|54.26|52.46|53.83|52.03|0
1623084900000|2021-06-07 16:55:00|54.15|52.35|53.83|52.03|54.15|52.35|53.83|52.03|0
1623085200000|2021-06-07 17:00:00|53.94|52.14|53.83|52.03|54.26|52.46|53.61|51.81|0
1623085500000|2021-06-07 17:05:00|53.82|52.02|53.39|51.59|53.93|52.13|53.18|51.38|0
1623085800000|2021-06-07 17:10:00|53.5|51.7|53.07|51.27|53.61|51.81|52.64|50.84|0
1623086100000|2021-06-07 17:15:00|53.17|51.37|53.39|51.59|53.6|51.8|52.75|50.95|0
1623086400000|2021-06-07 17:20:00|53.28|51.48|53.38|51.58|53.71|51.91|53.28|51.48|0
1623086700000|2021-06-07 17:25:00|53.49|51.69|53.06|51.26|53.6|51.8|52.85|51.05|0
1623087000000|2021-06-07 17:30:00|53.17|51.37|53.27|51.47|53.59|51.79|53.06|51.26|0
1623087300000|2021-06-07 17:35:00|53.38|51.58|52.95|51.15|53.48|51.68|52.73|50.93|0
1623087600000|2021-06-07 17:40:00|53.05|51.25|52.62|50.82|53.05|51.25|52.41|50.61|0
1623087900000|2021-06-07 17:45:00|52.52|50.72|52.41|50.61|52.62|50.82|51.78|49.98|0
1623088200000|2021-06-07 17:50:00|52.51|50.71|52.51|50.71|52.62|50.82|52.19|50.39|0
1623088500000|2021-06-07 17:55:00|52.4|50.6|51.87|50.07|52.51|50.71|51.87|50.07|0
1623088800000|2021-06-07 18:00:00|51.77|49.97|52.08|50.28|52.4|50.6|51.77|49.97|0
1623089100000|2021-06-07 18:05:00|51.98|50.18|52.93|51.13|52.93|51.13|51.98|50.18|0
1623089400000|2021-06-07 18:10:00|52.82|51.02|52.92|51.12|53.03|51.23|52.61|50.81|0
1623089700000|2021-06-07 18:15:00|52.82|51.02|52.71|50.91|53.14|51.34|52.6|50.8|0
1623090000000|2021-06-07 18:20:00|52.81|51.01|52.6|50.8|53.13|51.33|52.6|50.8|0
1623090300000|2021-06-07 18:25:00|52.49|50.69|52.92|51.12|53.02|51.22|52.49|50.69|0
1623090600000|2021-06-07 18:30:00|52.86|51.06|53.13|51.33|53.24|51.44|52.7|50.9|0
1623090900000|2021-06-07 18:35:00|53.02|51.22|53.45|51.65|53.45|51.65|53.02|51.22|0
1623091200000|2021-06-07 18:40:00|53.34|51.54|53.44|51.64|53.66|51.86|53.23|51.43|0
1623091500000|2021-06-07 18:45:00|53.55|51.75|53.44|51.64|53.66|51.86|53.12|51.32|0
1623091800000|2021-06-07 18:50:00|53.55|51.75|53.98|52.18|54.03|52.23|53.44|51.64|0
1623092100000|2021-06-07 18:55:00|53.87|52.07|54.3|52.5|54.95|53.15|53.87|52.07|0
1623092400000|2021-06-07 19:00:00|54.41|52.61|55.06|53.26|55.06|53.26|54.3|52.5|0
1623092700000|2021-06-07 19:05:00|55.17|53.37|55.27|53.47|55.28|53.48|54.73|52.93|0
1623093000000|2021-06-07 19:10:00|55.16|53.36|55.27|53.47|55.38|53.58|54.89|53.09|0
1623093300000|2021-06-07 19:15:00|55.16|53.36|55.6|53.8|55.6|53.8|55.05|53.25|0
1623093600000|2021-06-07 19:20:00|55.54|53.74|55.93|54.13|56.04|54.24|55.49|53.69|0
1623093900000|2021-06-07 19:25:00|56.04|54.24|55.92|54.12|56.04|54.24|55.71|53.91|0
1623094200000|2021-06-07 19:30:00|56.04|54.24|55.48|53.68|56.15|54.35|55.48|53.68|0
1623094500000|2021-06-07 19:35:00|55.37|53.57|54.49|52.69|55.48|53.68|54.49|52.69|0
1623094800000|2021-06-07 19:40:00|54.38|52.58|54.6|52.8|55.25|53.45|54.38|52.58|0
1623095100000|2021-06-07 19:45:00|54.38|52.58|54.7|52.9|54.81|53.01|54.27|52.47|0
1623095400000|2021-06-07 19:50:00|55.36|53.56|55.16|53.36|55.8|54|54.49|52.69|0
1623095700000|2021-06-07 19:55:00|55.27|53.47|55.04|53.24|55.71|53.91|55.04|53.24|0
1623096000000|2021-06-07 20:00:00|55.26|53.46|55.01|53.21|55.55|53.75|55.01|53.21|0
1623096300000|2021-06-07 20:05:00|54.9|53.1|55.34|53.54|55.45|53.65|54.9|53.1|0
1623096600000|2021-06-07 20:10:00|55.23|53.43|55.11|53.31|55.23|53.43|54.95|53.15|0
1623096900000|2021-06-07 20:15:00|55.38|53.18|55.12|52.92|55.38|53.18|55.1|52.9|0
1623097200000|2021-06-07 20:20:00|55.17|52.97|56.03|53.83|56.03|53.83|55.13|52.93|0
1623097500000|2021-06-07 20:25:00|55.87|53.67|55.86|53.66|56.05|53.85|55.71|53.51|0
1623097800000|2021-06-07 20:30:00|55.25|53.05|55.58|53.38|55.8|53.6|55.25|53.05|0
1623098100000|2021-06-07 20:35:00|55.69|53.49|55.35|53.15|55.69|53.49|55.24|53.04|0
1623098400000|2021-06-07 20:40:00|55.24|53.04|55.35|53.15|55.58|53.38|55.24|53.04|0
1623098700000|2021-06-07 20:45:00|55.46|53.26|55.35|53.15|55.57|53.37|55.35|53.15|0
1623099000000|2021-06-07 20:50:00|55.46|53.26|55.57|53.37|55.68|53.48|55.46|53.26|0
1623099300000|2021-06-07 20:55:00|55.46|53.26|55.92|53.72|56.01|53.81|55.46|53.26|0
1623099600000|2021-06-07 21:00:00|55.75|53.55|55.83|53.63|55.87|53.67|55.75|53.55|0
1623099900000|2021-06-07 21:05:00|55.85|53.65|56.25|54.05|56.29|54.09|55.85|53.65|0
1623100200000|2021-06-07 21:10:00|56.22|54.02|56.07|53.87|56.27|54.07|56.07|53.87|0
1623100500000|2021-06-07 21:15:00|56.05|53.85|56.04|53.84|56.09|53.89|56.02|53.82|0
1623100800000|2021-06-07 21:20:00|56.09|53.89|55.87|53.67|56.1|53.9|55.79|53.59|0
1623101100000|2021-06-07 21:25:00|55.9|53.7|55.95|53.75|55.98|53.78|55.9|53.7|0
1623101400000|2021-06-07 21:30:00|56|53.8|55.9|53.7|56.04|53.84|55.88|53.68|0
1623101700000|2021-06-07 21:35:00|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1623102000000|2021-06-07 21:40:00|55.91|53.71|55.89|53.69|56|53.8|55.89|53.69|0
1623102600000|2021-06-07 21:50:00|55.84|53.64|55.85|53.65|55.85|53.65|55.8|53.6|0
1623102900000|2021-06-07 21:55:00|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1623103200000|2021-06-07 22:00:00|55.98|53.78|55.58|53.38|56.15|53.95|55.47|53.27|0
1623103500000|2021-06-07 22:05:00|55.7|53.5|55.25|53.05|55.7|53.5|55.14|52.94|0
1623103800000|2021-06-07 22:10:00|55.3|53.1|55.36|53.16|55.36|53.16|55.25|53.05|0
1623104100000|2021-06-07 22:15:00|55.25|53.05|55.24|53.04|55.47|53.27|55.13|52.93|0
1623104400000|2021-06-07 22:20:00|55.35|53.15|55.46|53.26|55.46|53.26|55.35|53.15|0
1623104700000|2021-06-07 22:25:00|55.4|53.2|55.35|53.15|55.46|53.26|55.35|53.15|0
1623105000000|2021-06-07 22:30:00|55.46|53.26|55.34|53.14|55.57|53.37|55.23|53.03|0
1623105300000|2021-06-07 22:35:00|55.23|53.03|55.34|53.14|55.45|53.25|55.01|52.81|0
1623105600000|2021-06-07 22:40:00|55.28|53.08|55.12|52.92|55.34|53.14|55.12|52.92|0
1623105900000|2021-06-07 22:45:00|55.17|52.97|54.89|52.69|55.23|53.03|54.89|52.69|0
1623106200000|2021-06-07 22:50:00|55|52.8|55|52.8|55|52.8|55|52.8|0
1623106500000|2021-06-07 22:55:00|54.94|52.74|54.89|52.69|55|52.8|54.89|52.69|0
1623106800000|2021-06-07 23:00:00|55|52.8|55.33|53.13|55.44|53.24|54.99|52.79|0
1623107100000|2021-06-07 23:05:00|55.27|53.07|54.99|52.79|55.33|53.13|54.93|52.73|0
1623107400000|2021-06-07 23:10:00|55.1|52.9|55.54|53.34|55.54|53.34|55.1|52.9|0
1623107700000|2021-06-07 23:15:00|55.49|53.29|55.65|53.45|55.76|53.56|55.21|53.01|0
1623108000000|2021-06-07 23:20:00|55.88|53.68|56.55|54.35|56.66|54.46|55.76|53.56|0
1623108300000|2021-06-07 23:25:00|56.43|54.23|56.09|53.89|56.55|54.35|55.98|53.78|0
1623108600000|2021-06-07 23:30:00|55.98|53.78|55.64|53.44|56.21|54.01|55.64|53.44|0
1623108900000|2021-06-07 23:35:00|55.76|53.56|55.64|53.44|55.87|53.67|55.53|53.33|0
1623109200000|2021-06-07 23:40:00|55.75|53.55|55.19|52.99|55.75|53.55|55.19|52.99|0
1623109500000|2021-06-07 23:45:00|55.3|53.1|55.3|53.1|55.41|53.21|55.08|52.88|0
1623109800000|2021-06-07 23:50:00|55.19|52.99|55.07|52.87|55.63|53.43|54.85|52.65|0
1623110100000|2021-06-07 23:55:00|55.19|52.99|55.18|52.98|55.19|52.99|54.96|52.76|0
1623110400000|2021-06-08 00:00:00|55.07|52.87|55.18|52.98|55.29|53.09|54.85|52.65|0
1623110700000|2021-06-08 00:05:00|55.29|53.09|56.18|53.98|56.3|54.1|55.23|53.03|0
1623111000000|2021-06-08 00:10:00|56.3|54.1|57.08|54.88|57.54|55.34|56.07|53.87|0
1623111300000|2021-06-08 00:15:00|57.2|55|57.31|55.11|57.77|55.57|56.97|54.77|0
1623111600000|2021-06-08 00:20:00|57.19|54.99|56.74|54.54|57.19|54.99|56.74|54.54|0
1623111900000|2021-06-08 00:25:00|56.85|54.65|56.85|54.65|56.85|54.65|56.51|54.31|0
1623112200000|2021-06-08 00:30:00|56.96|54.76|57.19|54.99|57.41|55.21|56.85|54.65|0
1623112500000|2021-06-08 00:35:00|57.3|55.1|57.07|54.87|57.41|55.21|57.07|54.87|0
1623112800000|2021-06-08 00:40:00|57.18|54.98|57.29|55.09|57.41|55.21|57.07|54.87|0
1623113100000|2021-06-08 00:45:00|57.41|55.21|57.52|55.32|57.52|55.32|57.18|54.98|0
1623113400000|2021-06-08 00:50:00|57.86|55.66|57.63|55.43|58.21|56.01|57.52|55.32|0
1623113700000|2021-06-08 00:55:00|57.69|55.49|57.97|55.77|58.09|55.89|57.4|55.2|0
1623114000000|2021-06-08 01:00:00|57.86|55.66|57.97|55.77|58.43|56.23|57.86|55.66|0
1623114300000|2021-06-08 01:05:00|58.08|55.88|58.54|56.34|58.66|56.46|58.08|55.88|0
1623114600000|2021-06-08 01:10:00|58.43|56.23|58.89|56.69|59.12|56.92|58.42|56.22|0
1623114900000|2021-06-08 01:15:00|59|56.8|58.54|56.34|59.12|56.92|58.54|56.34|0
1623115200000|2021-06-08 01:20:00|58.53|56.33|58.3|56.1|58.53|56.33|58.07|55.87|0
1623115500000|2021-06-08 01:25:00|58.36|56.16|57.95|55.75|58.42|56.22|57.72|55.52|0
1623115800000|2021-06-08 01:30:00|57.84|55.64|57.15|54.95|58.07|55.87|57.04|54.84|0
1623116100000|2021-06-08 01:35:00|57.09|54.89|57.38|55.18|57.61|55.41|57.09|54.89|0
1623116400000|2021-06-08 01:40:00|57.49|55.29|58.06|55.86|58.18|55.98|57.37|55.17|0
1623116700000|2021-06-08 01:45:00|58.11|55.91|58.06|55.86|58.29|56.09|57.83|55.63|0
1623117000000|2021-06-08 01:50:00|58.17|55.97|57.82|55.62|58.29|56.09|57.82|55.62|0
1623117300000|2021-06-08 01:55:00|57.71|55.51|57.76|55.56|57.94|55.74|57.59|55.39|0
1623117600000|2021-06-08 02:00:00|57.82|55.62|57.13|54.93|58.05|55.85|57.13|54.93|0
1623117900000|2021-06-08 02:05:00|57.19|54.99|57.81|55.61|57.93|55.73|57.13|54.93|0
1623118200000|2021-06-08 02:10:00|57.93|55.73|57.35|55.15|58.16|55.96|57.35|55.15|0
1623118500000|2021-06-08 02:15:00|57.47|55.27|57.24|55.04|57.58|55.38|57.01|54.81|0
1623118800000|2021-06-08 02:20:00|57.18|54.98|56.72|54.52|57.24|55.04|56.55|54.35|0
1623119100000|2021-06-08 02:25:00|56.67|54.47|56.32|54.12|56.78|54.58|56.21|54.01|0
1623119400000|2021-06-08 02:30:00|56.21|54.01|56.43|54.23|56.55|54.35|56.21|54.01|0
1623119700000|2021-06-08 02:35:00|56.38|54.18|55.98|53.78|56.55|54.35|55.98|53.78|0
1623120000000|2021-06-08 02:40:00|56.09|53.89|56.14|53.94|56.43|54.23|56.09|53.89|0
1623120300000|2021-06-08 02:45:00|56.09|53.89|56.31|54.11|56.31|54.11|55.87|53.67|0
1623120600000|2021-06-08 02:50:00|56.2|54|55.75|53.55|56.43|54.23|55.69|53.49|0
1623120900000|2021-06-08 02:55:00|55.69|53.49|55.19|52.99|55.75|53.55|54.97|52.77|0
1623121200000|2021-06-08 03:00:00|55.08|52.88|55.52|53.32|55.52|53.32|54.97|52.77|0
1623121500000|2021-06-08 03:05:00|55.41|53.21|55.85|53.65|55.85|53.65|55.41|53.21|0
1623121800000|2021-06-08 03:10:00|55.74|53.54|56.07|53.87|56.07|53.87|55.63|53.43|0
1623122100000|2021-06-08 03:15:00|55.96|53.76|55.62|53.42|56.07|53.87|55.62|53.42|0
1623122400000|2021-06-08 03:20:00|55.73|53.53|55.95|53.75|56.07|53.87|55.62|53.42|0
1623122700000|2021-06-08 03:25:00|55.84|53.64|56.29|54.09|56.4|54.2|55.84|53.64|0
1623123000000|2021-06-08 03:30:00|56.18|53.98|56.06|53.86|56.29|54.09|55.95|53.75|0
1623123300000|2021-06-08 03:35:00|55.95|53.75|56.28|54.08|56.28|54.08|55.95|53.75|0
1623123600000|2021-06-08 03:40:00|56.17|53.97|55.72|53.52|56.28|54.08|55.72|53.52|0
1623123900000|2021-06-08 03:45:00|55.61|53.41|55.16|52.96|55.61|53.41|54.94|52.74|0
1623124200000|2021-06-08 03:50:00|55.27|53.07|55.71|53.51|55.83|53.63|55.16|52.96|0
1623124500000|2021-06-08 03:55:00|55.82|53.62|55.71|53.51|55.82|53.62|55.49|53.29|0
1623124800000|2021-06-08 04:00:00|55.6|53.4|55.6|53.4|55.71|53.51|55.49|53.29|0
1623125100000|2021-06-08 04:05:00|55.59|53.39|55.48|53.28|55.82|53.62|55.48|53.28|0
1623125400000|2021-06-08 04:10:00|55.37|53.17|55.48|53.28|55.59|53.39|55.37|53.17|0
1623125700000|2021-06-08 04:15:00|55.59|53.39|55.92|53.72|55.92|53.72|55.59|53.39|0
1623126000000|2021-06-08 04:20:00|55.81|53.61|55.81|53.61|55.92|53.72|55.81|53.61|0
1623126300000|2021-06-08 04:25:00|55.92|53.72|55.92|53.72|56.03|53.83|55.81|53.61|0
1623126600000|2021-06-08 04:30:00|56.03|53.83|56.14|53.94|56.25|54.05|55.91|53.71|0
1623126900000|2021-06-08 04:35:00|56.02|53.82|55.8|53.6|56.02|53.82|55.8|53.6|0
1623127200000|2021-06-08 04:40:00|55.85|53.65|55.96|53.76|56.02|53.82|55.8|53.6|0
1623127500000|2021-06-08 04:45:00|55.91|53.71|56.02|53.82|56.02|53.82|55.79|53.59|0
1623127800000|2021-06-08 04:50:00|56.24|54.04|56.01|53.81|56.24|54.04|55.9|53.7|0
1623128100000|2021-06-08 04:55:00|55.9|53.7|56.12|53.92|56.24|54.04|55.9|53.7|0
1623128400000|2021-06-08 05:00:00|56.01|53.81|55.78|53.58|56.24|54.04|55.78|53.58|0
1623128700000|2021-06-08 05:05:00|55.67|53.47|56|53.8|56|53.8|55.67|53.47|0
1623129000000|2021-06-08 05:10:00|55.89|53.69|56|53.8|56|53.8|55.89|53.69|0
1623129300000|2021-06-08 05:15:00|56.11|53.91|55.89|53.69|56.11|53.91|55.89|53.69|0
1623129600000|2021-06-08 05:20:00|55.94|53.74|55.32|53.12|55.94|53.74|55.21|53.01|0
1623129900000|2021-06-08 05:25:00|55.21|53.01|55.32|53.12|55.55|53.35|55.1|52.9|0
1623130200000|2021-06-08 05:30:00|55.21|53.01|55.21|53.01|55.21|53.01|54.99|52.79|0
1623130500000|2021-06-08 05:35:00|55.32|53.12|55.54|53.34|55.65|53.45|55.21|53.01|0
1623130800000|2021-06-08 05:40:00|55.65|53.45|55.42|53.22|55.65|53.45|55.31|53.11|0
1623131100000|2021-06-08 05:45:00|55.31|53.11|54.98|52.78|55.31|53.11|54.98|52.78|0
1623131400000|2021-06-08 05:50:00|54.97|52.77|54.97|52.77|55.2|53|54.97|52.77|0
1623131700000|2021-06-08 05:55:00|55.08|52.88|54.97|52.77|55.19|52.99|54.91|52.71|0
1623132000000|2021-06-08 06:00:00|55.08|52.88|56.2|54|56.2|54|54.91|52.71|0
1623132300000|2021-06-08 06:05:00|56.31|54.11|56.19|53.99|56.53|54.33|56.08|53.88|0
1623132600000|2021-06-08 06:10:00|56.31|54.11|56.19|53.99|56.42|54.22|55.97|53.77|0
1623132900000|2021-06-08 06:15:00|56.08|53.88|55.29|53.09|56.08|53.88|55.29|53.09|0
1623133200000|2021-06-08 06:20:00|55.18|52.98|55.18|52.98|55.4|53.2|55.07|52.87|0
1623133500000|2021-06-08 06:25:00|55.07|52.87|55.17|52.97|55.29|53.09|54.95|52.75|0
1623133800000|2021-06-08 06:30:00|55.29|53.09|55.39|53.19|55.62|53.42|54.95|52.75|0
1623134100000|2021-06-08 06:35:00|55.28|53.08|55.5|53.3|55.5|53.3|55.28|53.08|0
1623134400000|2021-06-08 06:40:00|55.39|53.19|55.28|53.08|55.5|53.3|55.28|53.08|0
1623134700000|2021-06-08 06:45:00|55.22|53.02|54.83|52.63|55.28|53.08|54.72|52.52|0
1623135000000|2021-06-08 06:50:00|54.72|52.52|54.83|52.63|54.83|52.63|54.72|52.52|0
1623135300000|2021-06-08 06:55:00|54.72|52.52|55.16|52.96|55.16|52.96|54.71|52.51|0
1623135600000|2021-06-08 07:00:00|55.38|53.18|54.16|51.96|55.71|53.51|54.16|51.96|0
1623135900000|2021-06-08 07:05:00|54.07|52.27|54.06|52.26|55.06|53.26|53.96|52.16|0
1623136200000|2021-06-08 07:10:00|54.17|52.37|53.84|52.04|54.28|52.48|53.4|51.6|0
1623136500000|2021-06-08 07:15:00|53.62|51.82|53.95|52.15|54.17|52.37|53.19|51.39|0
1623136800000|2021-06-08 07:20:00|53.89|52.09|54.06|52.26|54.61|52.81|53.84|52.04|0
1623137100000|2021-06-08 07:25:00|53.95|52.15|54.38|52.58|54.5|52.7|53.62|51.82|0
1623137400000|2021-06-08 07:30:00|54.27|52.47|54.16|52.36|54.49|52.69|54.05|52.25|0
1623137700000|2021-06-08 07:35:00|54.21|52.41|53.44|51.64|54.21|52.41|53.28|51.48|0
1623138000000|2021-06-08 07:40:00|53.39|51.59|53.6|51.8|53.82|52.02|53.28|51.48|0
1623138300000|2021-06-08 07:45:00|53.5|51.7|53.71|51.91|53.93|52.13|53.39|51.59|0
1623138600000|2021-06-08 07:50:00|53.82|52.02|53.49|51.69|53.98|52.18|53.38|51.58|0
1623138900000|2021-06-08 07:55:00|53.54|51.74|53.82|52.02|53.82|52.02|53.49|51.69|0
1623139200000|2021-06-08 08:00:00|53.71|51.91|53.97|52.17|54.36|52.56|53.6|51.8|0
1623139500000|2021-06-08 08:05:00|53.92|52.12|53.48|51.68|54.03|52.23|53.37|51.57|0
1623139800000|2021-06-08 08:10:00|53.59|51.79|53.15|51.35|53.59|51.79|53.15|51.35|0
1623140100000|2021-06-08 08:15:00|53.26|51.46|53.8|52|53.91|52.11|53.26|51.46|0
1623140400000|2021-06-08 08:20:00|53.91|52.11|53.52|51.72|53.97|52.17|53.36|51.56|0
1623140700000|2021-06-08 08:25:00|53.58|51.78|53.58|51.78|53.74|51.94|53.14|51.34|0
1623141000000|2021-06-08 08:30:00|53.69|51.89|54.35|52.55|54.35|52.55|53.58|51.78|0
1623141300000|2021-06-08 08:35:00|54.29|52.49|54.23|52.43|54.35|52.55|53.9|52.1|0
1623141600000|2021-06-08 08:40:00|54.34|52.54|54.23|52.43|54.67|52.87|54.01|52.21|0
1623141900000|2021-06-08 08:45:00|54.28|52.48|54.45|52.65|54.67|52.87|54.23|52.43|0
1623142200000|2021-06-08 08:50:00|54.56|52.76|55.11|53.31|55.11|53.31|54.45|52.65|0
1623142500000|2021-06-08 08:55:00|55.05|53.25|55.11|53.31|55.22|53.42|54.89|53.09|0
1623142800000|2021-06-08 09:00:00|55.22|53.42|55.66|53.86|55.67|53.87|54.27|52.47|0
1623143100000|2021-06-08 09:05:00|55.72|53.92|56.45|54.65|56.45|54.65|55.72|53.92|0
1623143400000|2021-06-08 09:10:00|56.57|54.77|56.22|54.42|56.57|54.77|56.17|54.37|0
1623143700000|2021-06-08 09:15:00|56.45|54.65|56.33|54.53|56.79|54.99|56.33|54.53|0
1623144000000|2021-06-08 09:20:00|56.45|54.65|57.01|55.21|57.01|55.21|56.22|54.42|0
1623144300000|2021-06-08 09:25:00|57.13|55.33|56.67|54.87|57.18|55.38|56.33|54.53|0
1623144600000|2021-06-08 09:30:00|56.55|54.75|56.55|54.75|56.78|54.98|56.33|54.53|0
1623144900000|2021-06-08 09:35:00|56.44|54.64|56.32|54.52|56.66|54.86|56.1|54.3|0
1623145200000|2021-06-08 09:40:00|56.26|54.46|55.75|53.95|56.32|54.52|55.64|53.84|0
1623145500000|2021-06-08 09:45:00|55.87|54.07|56.09|54.29|56.77|54.97|55.75|53.95|0
1623145800000|2021-06-08 09:50:00|55.98|54.18|56.43|54.63|56.54|54.74|55.98|54.18|0
1623146100000|2021-06-08 09:55:00|56.54|54.74|56.31|54.51|56.65|54.85|56.2|54.4|0
1623146400000|2021-06-08 10:00:00|56.2|54.4|55.4|53.6|56.31|54.51|55.18|53.38|0
1623146700000|2021-06-08 10:05:00|55.29|53.49|55.12|53.32|55.96|54.16|54.84|53.04|0
1623147000000|2021-06-08 10:10:00|55.18|53.38|54.73|52.93|55.4|53.6|54.62|52.82|0
1623147300000|2021-06-08 10:15:00|54.62|52.82|51.21|49.41|54.62|52.82|50.88|49.08|0
1623147600000|2021-06-08 10:20:00|51|49.2|51.42|49.62|52.16|50.36|50.78|48.98|0
1623147900000|2021-06-08 10:25:00|51.31|49.51|50.88|49.08|51.73|49.93|49.63|47.83|0
1623148200000|2021-06-08 10:30:00|50.46|48.66|53.83|52.03|53.94|52.14|49.79|47.99|0
1623148500000|2021-06-08 10:35:00|53.72|51.92|55.95|54.15|56.4|54.6|53.64|51.84|0
1623148800000|2021-06-08 10:40:00|55.84|54.04|54.95|53.15|56.12|54.32|54.95|53.15|0
1623149100000|2021-06-08 10:45:00|55.28|53.48|56.06|54.26|56.06|54.26|55.17|53.37|0
1623149400000|2021-06-08 10:50:00|56.17|54.37|56.05|54.25|56.28|54.48|55.94|54.14|0
1623149700000|2021-06-08 10:55:00|56.16|54.36|56.55|54.75|56.95|55.15|56.05|54.25|0
1623150000000|2021-06-08 11:00:00|56.61|54.81|56.72|54.92|56.95|55.15|56.05|54.25|0
1623150300000|2021-06-08 11:05:00|56.83|55.03|57.73|55.93|57.85|56.05|56.72|54.92|0
1623150600000|2021-06-08 11:10:00|57.62|55.82|58.19|56.39|58.42|56.62|57.22|55.42|0
1623150900000|2021-06-08 11:15:00|58.3|56.5|57.84|56.04|58.42|56.62|57.73|55.93|0
1623151200000|2021-06-08 11:20:00|57.96|56.16|57.84|56.04|58.18|56.38|57.73|55.93|0
1623151500000|2021-06-08 11:25:00|57.78|55.98|57.61|55.81|58.18|56.38|57.5|55.7|0
1623151800000|2021-06-08 11:30:00|57.72|55.92|57.38|55.58|57.83|56.03|57.38|55.58|0
1623152100000|2021-06-08 11:35:00|57.49|55.69|58.17|56.37|58.17|56.37|57.49|55.69|0
1623152400000|2021-06-08 11:40:00|58.23|56.43|58.74|56.94|58.98|57.18|58.17|56.37|0
1623152700000|2021-06-08 11:45:00|58.86|57.06|58.51|56.71|58.97|57.17|58.4|56.6|0
1623153000000|2021-06-08 11:50:00|58.63|56.83|58.39|56.59|58.85|57.05|58.39|56.59|0
1623153300000|2021-06-08 11:55:00|58.33|56.53|58.31|56.51|58.51|56.71|57.96|56.16|0
1623153600000|2021-06-08 12:00:00|58.42|56.62|58.19|56.39|58.65|56.85|57.9|56.1|0
1623153900000|2021-06-08 12:05:00|58.24|56.44|58.19|56.39|58.65|56.85|58.07|56.27|0
1623154200000|2021-06-08 12:10:00|58.3|56.5|58.41|56.61|58.64|56.84|58.19|56.39|0
1623154500000|2021-06-08 12:15:00|58.3|56.5|59.57|57.77|59.57|57.77|58.3|56.5|0
1623154800000|2021-06-08 12:20:00|59.69|57.89|59.86|58.06|59.92|58.12|59.22|57.42|0
1623155100000|2021-06-08 12:25:00|59.92|58.12|58.85|57.05|61.45|59.65|58.85|57.05|0
1623155400000|2021-06-08 12:30:00|58.73|56.93|58.26|56.46|59.08|57.28|58.03|56.23|0
1623155700000|2021-06-08 12:35:00|58.15|56.35|58.26|56.46|58.61|56.81|58.14|56.34|0
1623156000000|2021-06-08 12:40:00|58.31|56.51|58.6|56.8|58.72|56.92|57.8|56|0
1623156300000|2021-06-08 12:45:00|58.49|56.69|57.56|55.76|58.84|57.04|57.56|55.76|0
1623156600000|2021-06-08 12:50:00|57.5|55.7|57.9|56.1|58.02|56.22|57.45|55.65|0
1623156900000|2021-06-08 12:55:00|58.02|56.22|57.9|56.1|58.25|56.45|57.67|55.87|0
1623157200000|2021-06-08 13:00:00|58.02|56.22|58.13|56.33|58.25|56.45|57.9|56.1|0
1623157500000|2021-06-08 13:05:00|58.18|56.38|58.24|56.44|58.47|56.67|58.01|56.21|0
1623157800000|2021-06-08 13:10:00|58.13|56.33|58.35|56.55|58.82|57.02|58.12|56.32|0
1623158100000|2021-06-08 13:15:00|58.47|56.67|58.47|56.67|58.59|56.79|58.35|56.55|0
1623158400000|2021-06-08 13:20:00|58.58|56.78|58.93|57.13|58.93|57.13|58|56.2|0
1623158700000|2021-06-08 13:25:00|58.81|57.01|58.46|56.66|59.05|57.25|58.46|56.66|0
1623159000000|2021-06-08 13:30:00|58.23|56.43|56.73|54.93|58.34|56.54|56.28|54.48|0
1623159300000|2021-06-08 13:35:00|56.62|54.82|56.39|54.59|56.73|54.93|55.71|53.91|0
1623159600000|2021-06-08 13:40:00|56.27|54.47|56.38|54.58|57.07|55.27|56.05|54.25|0
1623159900000|2021-06-08 13:45:00|56.5|54.7|55.03|53.23|57.18|55.38|55.03|53.23|0
1623160200000|2021-06-08 13:50:00|55.14|53.34|52.61|50.81|55.25|53.45|52.07|50.27|0
1623160500000|2021-06-08 13:55:00|52.5|50.7|51.96|50.16|52.93|51.13|51.63|49.83|0
1623160800000|2021-06-08 14:00:00|52.06|50.26|52.93|51.13|53.36|51.56|51.1|49.3|0
1623161100000|2021-06-08 14:05:00|52.71|50.91|53.47|51.67|53.58|51.78|52.49|50.69|0
1623161400000|2021-06-08 14:10:00|53.36|51.56|53.58|51.78|54.13|52.33|53.36|51.56|0
1623161700000|2021-06-08 14:15:00|53.69|51.89|53.03|51.23|53.69|51.89|52.64|50.84|0
1623162000000|2021-06-08 14:20:00|53.14|51.34|52.37|50.57|53.46|51.66|52.26|50.46|0
1623162300000|2021-06-08 14:25:00|52.59|50.79|52.59|50.79|53.02|51.22|52.05|50.25|0
1623162600000|2021-06-08 14:30:00|52.48|50.68|51.93|50.13|52.8|51|51.4|49.6|0
1623162900000|2021-06-08 14:35:00|51.83|50.03|51.61|49.81|52.2|50.4|51.5|49.7|0
1623163200000|2021-06-08 14:40:00|51.72|49.92|53.34|51.54|53.67|51.87|51.72|49.92|0
1623163500000|2021-06-08 14:45:00|53.45|51.65|53.28|51.48|53.89|52.09|53.12|51.32|0
1623163800000|2021-06-08 14:50:00|53.23|51.43|52.68|50.88|54.1|52.3|52.68|50.88|0
1623164100000|2021-06-08 14:55:00|52.79|50.99|52.57|50.77|52.9|51.1|52.03|50.23|0
1623164400000|2021-06-08 15:00:00|52.68|50.88|52.35|50.55|53.88|52.08|52.13|50.33|0
1623164700000|2021-06-08 15:05:00|52.46|50.66|53.76|51.96|53.76|51.96|52.02|50.22|0
1623165000000|2021-06-08 15:10:00|53.65|51.85|50.74|48.94|53.65|51.85|50.74|48.94|0
1623165300000|2021-06-08 15:15:00|50.63|48.83|50.51|48.71|51.98|50.18|48.9|47.1|0
1623165600000|2021-06-08 15:20:00|50.41|48.61|48.76|46.96|50.51|48.71|47.96|46.16|0
1623165900000|2021-06-08 15:25:00|48.97|47.17|49.64|47.84|50.4|48.6|48.05|46.25|0
1623166200000|2021-06-08 15:30:00|49.54|47.74|50.68|48.88|50.99|49.19|49.44|47.64|0
1623166500000|2021-06-08 15:35:00|50.57|48.77|50.88|49.08|50.89|49.09|49.53|47.73|0
1623166800000|2021-06-08 15:40:00|50.78|48.98|53.55|51.75|53.55|51.75|49.95|48.15|0
1623167100000|2021-06-08 15:45:00|53.66|51.86|53.77|51.97|54.2|52.4|53.44|51.64|0
1623167400000|2021-06-08 15:50:00|53.87|52.07|53.87|52.07|54.31|52.51|53.11|51.31|0
1623167700000|2021-06-08 15:55:00|53.76|51.96|54.2|52.4|54.64|52.84|53.65|51.85|0
1623168000000|2021-06-08 16:00:00|54.09|52.29|54.74|52.94|54.85|53.05|53.87|52.07|0
1623168300000|2021-06-08 16:05:00|54.79|52.99|55.51|53.71|55.74|53.94|54.74|52.94|0
1623168600000|2021-06-08 16:10:00|55.4|53.6|55.96|54.16|55.96|54.16|54.96|53.16|0
1623168900000|2021-06-08 16:15:00|55.85|54.05|55.95|54.15|56.18|54.38|55.51|53.71|0
1623169200000|2021-06-08 16:20:00|56.07|54.27|55.51|53.71|56.07|54.27|55.06|53.26|0
1623169500000|2021-06-08 16:25:00|55.45|53.65|56.06|54.26|56.06|54.26|54.95|53.15|0
1623169800000|2021-06-08 16:30:00|56.17|54.37|56.73|54.93|56.9|55.1|56.06|54.26|0
1623170100000|2021-06-08 16:35:00|56.62|54.82|56.05|54.25|56.73|54.93|56.05|54.25|0
1623170400000|2021-06-08 16:40:00|56.17|54.37|56.39|54.59|56.5|54.7|55.94|54.14|0
1623170700000|2021-06-08 16:45:00|56.28|54.48|56.5|54.7|56.5|54.7|55.6|53.8|0
1623171000000|2021-06-08 16:50:00|56.61|54.81|56.27|54.47|56.72|54.92|56.27|54.47|0
1623171300000|2021-06-08 16:55:00|56.16|54.36|54.75|52.95|57.75|55.95|54.19|52.39|0
1623171600000|2021-06-08 17:00:00|54.63|52.83|54.85|53.05|54.86|53.06|54.41|52.61|0
1623171900000|2021-06-08 17:05:00|54.74|52.94|54.85|53.05|54.85|53.05|54.52|52.72|0
1623172200000|2021-06-08 17:10:00|54.79|52.99|54.01|52.21|54.96|53.16|54.01|52.21|0
1623172500000|2021-06-08 17:15:00|54.07|52.27|53.73|51.93|54.29|52.49|53.62|51.82|0
1623172800000|2021-06-08 17:20:00|53.84|52.04|53.62|51.82|54.28|52.48|53.62|51.82|0
1623173100000|2021-06-08 17:25:00|53.73|51.93|53.17|51.37|53.95|52.15|53.17|51.37|0
1623173400000|2021-06-08 17:30:00|53.06|51.26|53.77|51.97|53.94|52.14|53.06|51.26|0
1623173700000|2021-06-08 17:35:00|53.72|51.92|54.05|52.25|54.27|52.47|53.61|51.81|0
1623174000000|2021-06-08 17:40:00|53.94|52.14|54.83|53.03|55.06|53.26|53.83|52.03|0
1623174300000|2021-06-08 17:45:00|54.72|52.92|54.21|52.41|54.83|53.03|54.04|52.24|0
1623174600000|2021-06-08 17:50:00|54.16|52.36|53.6|51.8|54.38|52.58|53.16|51.36|0
1623174900000|2021-06-08 17:55:00|53.49|51.69|53.15|51.35|53.49|51.69|53.04|51.24|0
1623175200000|2021-06-08 18:00:00|53.26|51.46|53.59|51.79|53.7|51.9|52.93|51.13|0
1623175500000|2021-06-08 18:05:00|53.7|51.9|54.03|52.23|54.15|52.35|53.7|51.9|0
1623175800000|2021-06-08 18:10:00|53.92|52.12|53.7|51.9|54.26|52.46|53.48|51.68|0
1623176100000|2021-06-08 18:15:00|53.59|51.79|53.64|51.84|54.14|52.34|53.36|51.56|0
1623176400000|2021-06-08 18:20:00|53.69|51.89|54.25|52.45|54.41|52.61|53.36|51.56|0
1623176700000|2021-06-08 18:25:00|54.36|52.56|54.75|52.95|54.8|53|54.14|52.34|0
1623177000000|2021-06-08 18:30:00|54.69|52.89|54.58|52.78|54.92|53.12|54.24|52.44|0
1623177300000|2021-06-08 18:35:00|54.46|52.66|54.35|52.55|54.58|52.78|54.13|52.33|0
1623177600000|2021-06-08 18:40:00|54.24|52.44|54.12|52.32|54.57|52.77|54.01|52.21|0
1623177900000|2021-06-08 18:45:00|54.01|52.21|54.68|52.88|54.73|52.93|53.79|51.99|0
1623178200000|2021-06-08 18:50:00|54.62|52.82|54.68|52.88|54.68|52.88|54.23|52.43|0
1623178500000|2021-06-08 18:55:00|54.79|52.99|55.46|53.66|55.69|53.89|54.68|52.88|0
1623178800000|2021-06-08 19:00:00|55.58|53.78|56.03|54.23|56.03|54.23|55.46|53.66|0
1623179100000|2021-06-08 19:05:00|55.91|54.11|55.91|54.11|55.91|54.11|55.35|53.55|0
1623179400000|2021-06-08 19:10:00|55.8|54|55.91|54.11|56.03|54.23|55.57|53.77|0
1623179700000|2021-06-08 19:15:00|55.79|53.99|55.91|54.11|56.02|54.22|55.68|53.88|0
1623180000000|2021-06-08 19:20:00|56.02|54.22|55.34|53.54|56.25|54.45|55.11|53.31|0
1623180300000|2021-06-08 19:25:00|55.22|53.42|55.22|53.42|55.56|53.76|54.66|52.86|0
1623180600000|2021-06-08 19:30:00|54.99|53.19|54.99|53.19|55.56|53.76|54.88|53.08|0
1623180900000|2021-06-08 19:35:00|54.88|53.08|54.76|52.96|55.44|53.64|54.65|52.85|0
1623181200000|2021-06-08 19:40:00|54.65|52.85|54.65|52.85|55.1|53.3|54.2|52.4|0
1623181500000|2021-06-08 19:45:00|54.54|52.74|53.97|52.17|54.65|52.85|53.86|52.06|0
1623181800000|2021-06-08 19:50:00|55.32|53.52|54.53|52.73|55.32|53.52|54.08|52.28|0
1623182100000|2021-06-08 19:55:00|54.64|52.84|53.63|51.83|54.64|52.84|53.41|51.61|0
1623182400000|2021-06-08 20:00:00|53.41|51.61|53.92|52.12|53.92|52.12|53.19|51.39|0
1623182700000|2021-06-08 20:05:00|53.81|52.01|54.02|52.22|54.03|52.23|53.8|52|0
1623183000000|2021-06-08 20:10:00|53.97|52.17|54.39|52.59|55|53.2|53.91|52.11|0
1623183300000|2021-06-08 20:15:00|54.77|52.57|54.94|52.74|55.01|52.81|54.7|52.5|0
1623183600000|2021-06-08 20:20:00|54.93|52.73|55.07|52.87|55.07|52.87|54.91|52.71|0
1623183900000|2021-06-08 20:25:00|55.05|52.85|55|52.8|55.05|52.85|54.88|52.68|0
1623184200000|2021-06-08 20:30:00|54.69|52.49|54.36|52.16|54.69|52.49|54.25|52.05|0
1623184500000|2021-06-08 20:35:00|54.47|52.27|54.35|52.15|54.58|52.38|54.13|51.93|0
1623184800000|2021-06-08 20:40:00|54.46|52.26|54.02|51.82|54.46|52.26|53.69|51.49|0
1623185100000|2021-06-08 20:45:00|53.91|51.71|53.91|51.71|54.02|51.82|53.8|51.6|0
1623185400000|2021-06-08 20:50:00|53.8|51.6|53.79|51.59|53.91|51.71|53.68|51.48|0
1623185700000|2021-06-08 20:55:00|53.9|51.7|54.45|52.25|54.67|52.47|53.79|51.59|0
1623186000000|2021-06-08 21:00:00|54.41|52.21|54.41|52.21|54.44|52.24|54.35|52.15|0
1623186300000|2021-06-08 21:05:00|54.39|52.19|54.41|52.21|54.42|52.22|54.36|52.16|0
1623186600000|2021-06-08 21:10:00|54.39|52.19|54.32|52.12|54.39|52.19|54.32|52.12|0
1623186900000|2021-06-08 21:15:00|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1623187200000|2021-06-08 21:20:00|54.37|52.17|54.33|52.13|54.37|52.17|54.33|52.13|0
1623187500000|2021-06-08 21:25:00|54.35|52.15|54.34|52.14|54.36|52.16|54.34|52.14|0
1623187800000|2021-06-08 21:30:00|54.31|52.11|54.34|52.14|54.36|52.16|54.31|52.11|0
1623188100000|2021-06-08 21:35:00|54.29|52.09|54.29|52.09|54.36|52.16|54.29|52.09|0
1623188400000|2021-06-08 21:40:00|54.26|52.06|54.26|52.06|54.27|52.07|54.26|52.06|0
1623188700000|2021-06-08 21:45:00|54.25|52.05|54.47|52.27|54.47|52.27|54.25|52.05|0
1623189000000|2021-06-08 21:50:00|54.4|52.2|54.32|52.12|54.4|52.2|54.28|52.08|0
1623189300000|2021-06-08 21:55:00|54.4|52.2|54.41|52.21|54.41|52.21|54.32|52.12|0
1623189600000|2021-06-08 22:00:00|54.64|52.44|53.7|51.5|54.64|52.44|53.7|51.5|0
1623189900000|2021-06-08 22:05:00|53.81|51.61|52.41|50.21|53.92|51.72|52.41|50.21|0
1623190200000|2021-06-08 22:10:00|52.52|50.32|53.06|50.86|53.06|50.86|52.41|50.21|0
1623190500000|2021-06-08 22:15:00|53.17|50.97|53.06|50.86|53.39|51.19|53.06|50.86|0
1623190800000|2021-06-08 22:20:00|53.17|50.97|53.61|51.41|53.61|51.41|53.17|50.97|0
1623191100000|2021-06-08 22:25:00|53.5|51.3|53.72|51.52|53.83|51.63|53.5|51.3|0
1623191400000|2021-06-08 22:30:00|53.83|51.63|53.71|51.51|53.94|51.74|53.6|51.4|0
1623191700000|2021-06-08 22:35:00|53.6|51.4|53.6|51.4|53.82|51.62|53.6|51.4|0
1623192000000|2021-06-08 22:40:00|53.71|51.51|53.38|51.18|53.71|51.51|53.38|51.18|0
1623192300000|2021-06-08 22:45:00|53.49|51.29|53.7|51.5|53.82|51.62|53.49|51.29|0
1623192600000|2021-06-08 22:50:00|53.81|51.61|53.92|51.72|54.03|51.83|53.7|51.5|0
1623192900000|2021-06-08 22:55:00|54.03|51.83|54.03|51.83|54.03|51.83|53.92|51.72|0
1623193200000|2021-06-08 23:00:00|54.14|51.94|54.03|51.83|54.14|51.94|53.92|51.72|0
1623193500000|2021-06-08 23:05:00|53.92|51.72|54.02|51.82|54.14|51.94|53.91|51.71|0
1623193800000|2021-06-08 23:10:00|53.91|51.71|54.02|51.82|54.13|51.93|53.91|51.71|0
1623194100000|2021-06-08 23:15:00|53.8|51.6|54.35|52.15|54.47|52.27|53.8|51.6|0
1623194400000|2021-06-08 23:20:00|54.29|52.09|54.13|51.93|54.35|52.15|54.02|51.82|0
1623194700000|2021-06-08 23:25:00|54.02|51.82|53.46|51.26|54.24|52.04|53.35|51.15|0
1623195000000|2021-06-08 23:30:00|53.57|51.37|54.12|51.92|54.12|51.92|53.46|51.26|0
1623195300000|2021-06-08 23:35:00|53.9|51.7|54.23|52.03|54.45|52.25|53.9|51.7|0
1623195600000|2021-06-08 23:40:00|54.28|52.08|53.67|51.47|54.45|52.25|53.56|51.36|0
1623195900000|2021-06-08 23:45:00|53.78|51.58|54.22|52.02|54.34|52.14|53.67|51.47|0
1623196200000|2021-06-08 23:50:00|54.11|51.91|54|51.8|54.11|51.91|53.67|51.47|0
1623196500000|2021-06-08 23:55:00|54.05|51.85|53.66|51.46|54.11|51.91|53.66|51.46|0
1623196800000|2021-06-09 00:00:00|53.33|51.13|53.16|50.96|54.22|52.02|52.89|50.69|0
1623197100000|2021-06-09 00:05:00|53|50.8|53.21|51.01|53.49|51.29|52.89|50.69|0
1623197400000|2021-06-09 00:10:00|53.33|51.13|53.88|51.68|53.99|51.79|53.1|50.9|0
1623197700000|2021-06-09 00:15:00|53.99|51.79|53.65|51.45|53.99|51.79|52.99|50.79|0
1623198000000|2021-06-09 00:20:00|53.76|51.56|54.76|52.56|54.88|52.68|53.65|51.45|0
1623198300000|2021-06-09 00:25:00|54.65|52.45|54.87|52.67|54.98|52.78|54.42|52.22|0
1623198600000|2021-06-09 00:30:00|54.76|52.56|54.98|52.78|55.21|53.01|54.65|52.45|0
1623198900000|2021-06-09 00:35:00|54.87|52.67|54.19|51.99|54.87|52.67|54.08|51.88|0
1623199200000|2021-06-09 00:40:00|54.31|52.11|54.08|51.88|54.31|52.11|53.75|51.55|0
1623199500000|2021-06-09 00:45:00|53.97|51.77|54.08|51.88|54.3|52.1|53.86|51.66|0
1623199800000|2021-06-09 00:50:00|54.19|51.99|54.3|52.1|54.63|52.43|54.19|51.99|0
1623200100000|2021-06-09 00:55:00|54.24|52.04|54.52|52.32|54.63|52.43|54.18|51.98|0
1623200400000|2021-06-09 01:00:00|54.63|52.43|54.29|52.09|54.63|52.43|54.01|51.81|0
1623200700000|2021-06-09 01:05:00|54.4|52.2|53.95|51.75|54.4|52.2|53.62|51.42|0
1623201000000|2021-06-09 01:10:00|53.84|51.64|54.06|51.86|54.06|51.86|53.73|51.53|0
1623201300000|2021-06-09 01:15:00|53.95|51.75|53.73|51.53|54.17|51.97|53.73|51.53|0
1623201600000|2021-06-09 01:20:00|53.84|51.64|53.28|51.08|53.84|51.64|52.95|50.75|0
1623201900000|2021-06-09 01:25:00|53.17|50.97|53.06|50.86|53.28|51.08|52.95|50.75|0
1623202200000|2021-06-09 01:30:00|52.95|50.75|53.27|51.07|53.27|51.07|52.18|49.98|0
1623202500000|2021-06-09 01:35:00|53.38|51.18|53.38|51.18|53.83|51.63|52.94|50.74|0
1623202800000|2021-06-09 01:40:00|53.32|51.12|53.76|51.56|53.82|51.62|52.94|50.74|0
1623203100000|2021-06-09 01:45:00|53.71|51.51|53.82|51.62|54.27|52.07|53.71|51.51|0
1623203400000|2021-06-09 01:50:00|53.93|51.73|53.7|51.5|53.93|51.73|53.37|51.17|0
1623203700000|2021-06-09 01:55:00|53.76|51.56|54.03|51.83|54.15|51.95|53.7|51.5|0
1623204000000|2021-06-09 02:00:00|54.15|51.95|53.81|51.61|54.15|51.95|53.7|51.5|0
1623204300000|2021-06-09 02:05:00|53.7|51.5|53.59|51.39|53.97|51.77|53.59|51.39|0
1623204600000|2021-06-09 02:10:00|53.47|51.27|53.47|51.27|53.81|51.61|53.47|51.27|0
1623204900000|2021-06-09 02:15:00|53.58|51.38|53.36|51.16|53.58|51.38|53.25|51.05|0
1623205200000|2021-06-09 02:20:00|53.25|51.05|53.25|51.05|53.47|51.27|53.14|50.94|0
1623205500000|2021-06-09 02:25:00|53.24|51.04|53.35|51.15|53.46|51.26|53.13|50.93|0
1623205800000|2021-06-09 02:30:00|53.46|51.26|53.13|50.93|53.79|51.59|53.13|50.93|0
1623206100000|2021-06-09 02:35:00|53.24|51.04|53.46|51.26|53.46|51.26|52.91|50.71|0
1623206400000|2021-06-09 02:40:00|53.51|51.31|53.68|51.48|53.79|51.59|53.35|51.15|0
1623206700000|2021-06-09 02:45:00|53.9|51.7|53.89|51.69|54.01|51.81|53.78|51.58|0
1623207000000|2021-06-09 02:50:00|53.78|51.58|53.94|51.74|54|51.8|53.67|51.47|0
1623207300000|2021-06-09 02:55:00|54|51.8|54.45|52.25|54.45|52.25|54|51.8|0
1623207600000|2021-06-09 03:00:00|54.56|52.36|54.33|52.13|54.56|52.36|54.11|51.91|0
1623207900000|2021-06-09 03:05:00|54.22|52.02|54.44|52.24|54.44|52.24|54.11|51.91|0
1623208200000|2021-06-09 03:10:00|54.49|52.29|54.55|52.35|54.83|52.63|54.49|52.29|0
1623208500000|2021-06-09 03:15:00|54.66|52.46|54.21|52.01|54.66|52.46|54.21|52.01|0
1623208800000|2021-06-09 03:20:00|54.15|51.95|53.98|51.78|54.15|51.95|53.65|51.45|0
1623209100000|2021-06-09 03:25:00|53.87|51.67|53.87|51.67|54.09|51.89|53.87|51.67|0
1623209400000|2021-06-09 03:30:00|53.98|51.78|53.98|51.78|53.98|51.78|53.87|51.67|0
1623209700000|2021-06-09 03:35:00|54.09|51.89|54.09|51.89|54.09|51.89|53.87|51.67|0
1623210000000|2021-06-09 03:40:00|54.2|52|53.86|51.66|54.2|52|53.75|51.55|0
1623210300000|2021-06-09 03:45:00|53.97|51.77|53.64|51.44|53.97|51.77|53.64|51.44|0
1623210600000|2021-06-09 03:50:00|53.52|51.32|53.74|51.54|53.74|51.54|53.41|51.21|0
1623210900000|2021-06-09 03:55:00|53.63|51.43|53.63|51.43|53.85|51.65|53.63|51.43|0
1623211200000|2021-06-09 04:00:00|53.52|51.32|53.74|51.54|53.74|51.54|53.41|51.21|0
1623211500000|2021-06-09 04:05:00|53.79|51.59|53.62|51.42|53.85|51.65|53.51|51.31|0
1623211800000|2021-06-09 04:10:00|53.51|51.31|53.62|51.42|53.73|51.53|53.29|51.09|0
1623212100000|2021-06-09 04:15:00|53.51|51.31|53.29|51.09|53.62|51.42|53.07|50.87|0
1623212400000|2021-06-09 04:20:00|53.4|51.2|53.51|51.31|53.51|51.31|53.29|51.09|0
1623212700000|2021-06-09 04:25:00|53.5|51.3|53.5|51.3|53.62|51.42|53.39|51.19|0
1623213000000|2021-06-09 04:30:00|53.61|51.41|53.5|51.3|53.61|51.41|53.39|51.19|0
1623213300000|2021-06-09 04:35:00|53.39|51.19|53.16|50.96|53.5|51.3|53.05|50.85|0
1623213600000|2021-06-09 04:40:00|53.28|51.08|53.27|51.07|53.28|51.08|53.05|50.85|0
1623213900000|2021-06-09 04:45:00|53.16|50.96|53.16|50.96|53.27|51.07|53.05|50.85|0
1623214200000|2021-06-09 04:50:00|53.27|51.07|53.27|51.07|53.27|51.07|53.05|50.85|0
1623214500000|2021-06-09 04:55:00|53.16|50.96|53.26|51.06|53.27|51.07|53.15|50.95|0
1623214800000|2021-06-09 05:00:00|53.15|50.95|53.04|50.84|53.26|51.06|52.93|50.73|0
1623215100000|2021-06-09 05:05:00|53.15|50.95|53.26|51.06|53.37|51.17|53.04|50.84|0
1623215400000|2021-06-09 05:10:00|53.37|51.17|54.01|51.81|54.01|51.81|53.15|50.95|0
1623215700000|2021-06-09 05:15:00|54.12|51.92|54.23|52.03|54.56|52.36|54.12|51.92|0
1623216000000|2021-06-09 05:20:00|54.34|52.14|54.56|52.36|54.67|52.47|54.23|52.03|0
1623216300000|2021-06-09 05:25:00|54.45|52.25|54.56|52.36|54.78|52.58|54.45|52.25|0
1623216600000|2021-06-09 05:30:00|54.44|52.24|54|51.8|54.44|52.24|53.89|51.69|0
1623216900000|2021-06-09 05:35:00|53.89|51.69|53.55|51.35|54|51.8|53.55|51.35|0
1623217200000|2021-06-09 05:40:00|53.66|51.46|53.88|51.68|53.99|51.79|53.55|51.35|0
1623217500000|2021-06-09 05:45:00|53.77|51.57|53.55|51.35|53.88|51.68|53.55|51.35|0
1623217800000|2021-06-09 05:50:00|53.44|51.24|53.76|51.56|53.88|51.68|53.44|51.24|0
1623218100000|2021-06-09 05:55:00|53.87|51.67|53.76|51.56|54.09|51.89|53.76|51.56|0
1623218400000|2021-06-09 06:00:00|53.65|51.45|53.76|51.56|53.98|51.78|53.54|51.34|0
1623218700000|2021-06-09 06:05:00|53.65|51.45|53.31|51.11|53.76|51.56|53.2|51|0
1623219000000|2021-06-09 06:10:00|53.2|51|53.09|50.89|53.31|51.11|52.87|50.67|0
1623219300000|2021-06-09 06:15:00|52.98|50.78|52.98|50.78|53.09|50.89|52.76|50.56|0
1623219600000|2021-06-09 06:20:00|52.87|50.67|53.52|51.32|53.53|51.33|52.87|50.67|0
1623219900000|2021-06-09 06:25:00|53.41|51.21|53.3|51.1|53.52|51.32|53.19|50.99|0
1623220200000|2021-06-09 06:30:00|53.41|51.21|53.41|51.21|53.41|51.21|53.08|50.88|0
1623220500000|2021-06-09 06:35:00|53.3|51.1|53.96|51.76|54.07|51.87|53.3|51.1|0
1623220800000|2021-06-09 06:40:00|54.07|51.87|54.07|51.87|54.07|51.87|53.62|51.42|0
1623221100000|2021-06-09 06:45:00|54.18|51.98|53.89|51.69|54.18|51.98|53.84|51.64|0
1623221400000|2021-06-09 06:50:00|53.95|51.75|53.73|51.53|53.95|51.75|53.62|51.42|0
1623221700000|2021-06-09 06:55:00|53.84|51.64|54.17|51.97|54.17|51.97|53.73|51.53|0
1623222000000|2021-06-09 07:00:00|54.06|51.86|54.25|52.05|54.48|52.28|53.72|51.52|0
1623222300000|2021-06-09 07:05:00|54.05|52.25|54.61|52.81|54.72|52.92|54.05|52.25|0
1623222600000|2021-06-09 07:10:00|54.49|52.69|54.27|52.47|54.49|52.69|53.83|52.03|0
1623222900000|2021-06-09 07:15:00|54.38|52.58|54.38|52.58|54.71|52.91|54.16|52.36|0
1623223200000|2021-06-09 07:20:00|54.49|52.69|54.6|52.8|54.82|53.02|54.49|52.69|0
1623223500000|2021-06-09 07:25:00|54.71|52.91|55.15|53.35|55.38|53.58|54.71|52.91|0
1623223800000|2021-06-09 07:30:00|55.26|53.46|55.94|54.14|56.05|54.25|55.15|53.35|0
1623224100000|2021-06-09 07:35:00|55.99|54.19|55.82|54.02|56.05|54.25|55.6|53.8|0
1623224400000|2021-06-09 07:40:00|55.93|54.13|55.26|53.46|55.93|54.13|55.14|53.34|0
1623224700000|2021-06-09 07:45:00|55.31|53.51|55.14|53.34|55.37|53.57|55.14|53.34|0
1623225000000|2021-06-09 07:50:00|55.03|53.23|54.36|52.56|55.14|53.34|54.36|52.56|0
1623225300000|2021-06-09 07:55:00|54.47|52.67|54.13|52.33|54.47|52.67|53.8|52|0
1623225600000|2021-06-09 08:00:00|54.24|52.44|55.13|53.33|55.13|53.33|54.13|52.33|0
1623225900000|2021-06-09 08:05:00|55.02|53.22|55.47|53.67|55.58|53.78|54.79|52.99|0
1623226200000|2021-06-09 08:10:00|55.58|53.78|55.8|54|56.03|54.23|55.35|53.55|0
1623226500000|2021-06-09 08:15:00|55.69|53.89|55.57|53.77|55.69|53.89|55.12|53.32|0
1623226800000|2021-06-09 08:20:00|55.68|53.88|55.34|53.54|55.8|54|55.23|53.43|0
1623227100000|2021-06-09 08:25:00|55.46|53.66|55.12|53.32|55.46|53.66|55|53.2|0
1623227400000|2021-06-09 08:30:00|55.23|53.43|55.56|53.76|55.56|53.76|55|53.2|0
1623227700000|2021-06-09 08:35:00|55.45|53.65|55.9|54.1|56.35|54.55|55.45|53.65|0
1623228000000|2021-06-09 08:40:00|55.78|53.98|55.78|53.98|56.01|54.21|55.56|53.76|0
1623228300000|2021-06-09 08:45:00|55.67|53.87|55.78|53.98|55.89|54.09|55.56|53.76|0
1623228600000|2021-06-09 08:50:00|55.89|54.09|56|54.2|56.23|54.43|55.89|54.09|0
1623228900000|2021-06-09 08:55:00|55.94|54.14|55.77|53.97|56.11|54.31|55.77|53.97|0
1623229200000|2021-06-09 09:00:00|55.83|54.03|55.77|53.97|55.89|54.09|55.66|53.86|0
1623229500000|2021-06-09 09:05:00|55.66|53.86|54.64|52.84|55.66|53.86|54.53|52.73|0
1623229800000|2021-06-09 09:10:00|54.53|52.73|54.2|52.4|54.98|53.18|53.87|52.07|0
1623230100000|2021-06-09 09:15:00|54.09|52.29|54.58|52.78|54.75|52.95|53.86|52.06|0
1623230400000|2021-06-09 09:20:00|54.53|52.73|55.19|53.39|55.31|53.51|54.47|52.67|0
1623230700000|2021-06-09 09:25:00|55.14|53.34|54.86|53.06|55.14|53.34|54.74|52.94|0
1623231000000|2021-06-09 09:30:00|54.97|53.17|54.85|53.05|55.08|53.28|54.63|52.83|0
1623231300000|2021-06-09 09:35:00|54.96|53.16|55.3|53.5|55.41|53.61|54.85|53.05|0
1623231600000|2021-06-09 09:40:00|55.41|53.61|54.62|52.82|55.41|53.61|54.51|52.71|0
1623231900000|2021-06-09 09:45:00|54.57|52.77|54.84|53.04|54.96|53.16|54.18|52.38|0
1623232200000|2021-06-09 09:50:00|54.79|52.99|54.95|53.15|55.07|53.27|54.73|52.93|0
1623232500000|2021-06-09 09:55:00|54.84|53.04|54.95|53.15|55.06|53.26|54.84|53.04|0
1623232800000|2021-06-09 10:00:00|54.89|53.09|55.4|53.6|55.51|53.71|54.89|53.09|0
1623233100000|2021-06-09 10:05:00|55.39|53.59|55.28|53.48|55.51|53.71|55.06|53.26|0
1623233400000|2021-06-09 10:10:00|55.17|53.37|55.05|53.25|55.28|53.48|54.83|53.03|0
1623233700000|2021-06-09 10:15:00|54.99|53.19|54.6|52.8|55.05|53.25|54.49|52.69|0
1623234000000|2021-06-09 10:20:00|54.71|52.91|54.82|53.02|54.82|53.02|54.38|52.58|0
1623234300000|2021-06-09 10:25:00|54.93|53.13|54.54|52.74|55.16|53.36|54.49|52.69|0
1623234600000|2021-06-09 10:30:00|54.48|52.68|54.82|53.02|54.93|53.13|54.48|52.68|0
1623234900000|2021-06-09 10:35:00|54.93|53.13|54.81|53.01|55.15|53.35|54.7|52.9|0
1623235200000|2021-06-09 10:40:00|54.92|53.12|55.9|54.1|56.02|54.22|54.92|53.12|0
1623235500000|2021-06-09 10:45:00|56.02|54.22|56.13|54.33|56.24|54.44|56.02|54.22|0
1623235800000|2021-06-09 10:50:00|56.01|54.21|55.67|53.87|56.01|54.21|55.56|53.76|0
1623236100000|2021-06-09 10:55:00|55.56|53.76|56.35|54.55|56.46|54.66|55.45|53.65|0
1623236400000|2021-06-09 11:00:00|56.23|54.43|56.23|54.43|56.46|54.66|56.12|54.32|0
1623236700000|2021-06-09 11:05:00|56.34|54.54|56.57|54.77|57.02|55.22|56.34|54.54|0
1623237000000|2021-06-09 11:10:00|56.51|54.71|55.66|53.86|56.51|54.71|55.44|53.64|0
1623237300000|2021-06-09 11:15:00|55.77|53.97|55.55|53.75|56.11|54.31|55.55|53.75|0
1623237600000|2021-06-09 11:20:00|55.66|53.86|56.56|54.76|56.79|54.99|55.6|53.8|0
1623237900000|2021-06-09 11:25:00|56.67|54.87|55.99|54.19|56.67|54.87|55.99|54.19|0
1623238200000|2021-06-09 11:30:00|55.88|54.08|54.09|52.29|55.88|54.08|53.87|52.07|0
1623238500000|2021-06-09 11:35:00|54.2|52.4|54.97|53.17|54.97|53.17|53.98|52.18|0
1623238800000|2021-06-09 11:40:00|55.09|53.29|56.09|54.29|56.09|54.29|55.09|53.29|0
1623239100000|2021-06-09 11:45:00|55.98|54.18|56.09|54.29|56.2|54.4|55.87|54.07|0
1623239400000|2021-06-09 11:50:00|56.2|54.4|57.34|55.54|57.45|55.65|56.2|54.4|0
1623239700000|2021-06-09 11:55:00|57.45|55.65|57.45|55.65|57.68|55.88|57.22|55.42|0
1623240000000|2021-06-09 12:00:00|57.56|55.76|56.88|55.08|57.56|55.76|56.76|54.96|0
1623240300000|2021-06-09 12:05:00|56.87|55.07|57.21|55.41|57.33|55.53|56.76|54.96|0
1623240600000|2021-06-09 12:10:00|57.1|55.3|57.56|55.76|57.79|55.99|56.98|55.18|0
1623240900000|2021-06-09 12:15:00|57.67|55.87|56.52|54.72|57.79|55.99|56.3|54.5|0
1623241200000|2021-06-09 12:20:00|56.64|54.84|56.41|54.61|56.75|54.95|56.18|54.38|0
1623241500000|2021-06-09 12:25:00|56.29|54.49|56.75|54.95|56.75|54.95|56.29|54.49|0
1623241800000|2021-06-09 12:30:00|56.63|54.83|57.43|55.63|57.43|55.63|56.63|54.83|0
1623242100000|2021-06-09 12:35:00|57.54|55.74|57.66|55.86|58.35|56.55|57.48|55.68|0
1623242400000|2021-06-09 12:40:00|57.6|55.8|57.65|55.85|57.88|56.08|57.37|55.57|0
1623242700000|2021-06-09 12:45:00|57.54|55.74|57.53|55.73|57.65|55.85|57.19|55.39|0
1623243000000|2021-06-09 12:50:00|57.42|55.62|57.53|55.73|57.65|55.85|57.19|55.39|0
1623243300000|2021-06-09 12:55:00|57.42|55.62|57.41|55.61|57.76|55.96|57.41|55.61|0
1623243600000|2021-06-09 13:00:00|57.47|55.67|57.64|55.84|57.76|55.96|57.3|55.5|0
1623243900000|2021-06-09 13:05:00|57.75|55.95|57.75|55.95|57.98|56.18|57.64|55.84|0
1623244200000|2021-06-09 13:10:00|57.87|56.07|57.52|55.72|57.87|56.07|57.29|55.49|0
1623244500000|2021-06-09 13:15:00|57.63|55.83|57.52|55.72|57.63|55.83|57.34|55.54|0
1623244800000|2021-06-09 13:20:00|57.4|55.6|57.86|56.06|57.86|56.06|57.17|55.37|0
1623245100000|2021-06-09 13:25:00|57.74|55.94|58.55|56.75|58.67|56.87|57.4|55.6|0
1623245400000|2021-06-09 13:30:00|58.43|56.63|57.16|55.36|58.67|56.87|57.05|55.25|0
1623245700000|2021-06-09 13:35:00|57.28|55.48|56.36|54.56|58.08|56.28|56.36|54.56|0
1623246000000|2021-06-09 13:40:00|56.14|54.34|56.98|55.18|57.27|55.47|55.57|53.77|0
1623246300000|2021-06-09 13:45:00|56.93|55.13|56.24|54.44|58.65|56.85|56.24|54.44|0
1623246600000|2021-06-09 13:50:00|56.02|54.22|55.68|53.88|56.36|54.56|55.12|53.32|0
1623246900000|2021-06-09 13:55:00|55.9|54.1|56.69|54.89|57.03|55.23|55.9|54.1|0
1623247200000|2021-06-09 14:00:00|57.03|55.23|55.89|54.09|57.55|55.75|55.89|54.09|0
1623247500000|2021-06-09 14:05:00|56.12|54.32|55.67|53.87|56.57|54.77|55.55|53.75|0
1623247800000|2021-06-09 14:10:00|55.55|53.75|55.44|53.64|55.89|54.09|55.22|53.42|0
1623248100000|2021-06-09 14:15:00|55.33|53.53|56.22|54.42|56.22|54.42|54.66|52.86|0
1623248400000|2021-06-09 14:20:00|56|54.2|55.99|54.19|56.9|55.1|55.43|53.63|0
1623248700000|2021-06-09 14:25:00|56.11|54.31|57.13|55.33|57.13|55.33|55.77|53.97|0
1623249000000|2021-06-09 14:30:00|57.24|55.44|57.01|55.21|57.41|55.61|56.78|54.98|0
1623249300000|2021-06-09 14:35:00|57.13|55.33|57.24|55.44|57.35|55.55|56.55|54.75|0
1623249600000|2021-06-09 14:40:00|57.35|55.55|57.23|55.43|57.81|56.01|56.78|54.98|0
1623249900000|2021-06-09 14:45:00|57.35|55.55|57|55.2|57.92|56.12|56.55|54.75|0
1623250200000|2021-06-09 14:50:00|57.12|55.32|56.88|55.08|57.23|55.43|56.2|54.4|0
1623250500000|2021-06-09 14:55:00|57|55.2|56.88|55.08|57.57|55.77|56.77|54.97|0
1623250800000|2021-06-09 15:00:00|56.77|54.97|57.68|55.88|57.8|56|56.77|54.97|0
1623251100000|2021-06-09 15:05:00|57.8|56|57.56|55.76|57.8|56|57.22|55.42|0
1623251400000|2021-06-09 15:10:00|57.68|55.88|57.1|55.3|57.68|55.88|57.1|55.3|0
1623251700000|2021-06-09 15:15:00|56.99|55.19|57.79|55.99|58.02|56.22|56.99|55.19|0
1623252000000|2021-06-09 15:20:00|57.9|56.1|57.55|55.75|58.02|56.22|57.32|55.52|0
1623252300000|2021-06-09 15:25:00|57.67|55.87|57.32|55.52|57.67|55.87|56.75|54.95|0
1623252600000|2021-06-09 15:30:00|57.09|55.29|56.52|54.72|57.09|55.29|56.18|54.38|0
1623252900000|2021-06-09 15:35:00|56.57|54.77|56.4|54.6|56.57|54.77|55.95|54.15|0
1623253200000|2021-06-09 15:40:00|56.46|54.66|56.29|54.49|56.51|54.71|56.17|54.37|0
1623253500000|2021-06-09 15:45:00|56.28|54.48|56.4|54.6|56.62|54.82|56.06|54.26|0
1623253800000|2021-06-09 15:50:00|56.51|54.71|55.38|53.58|56.62|54.82|55.38|53.58|0
1623254100000|2021-06-09 15:55:00|55.32|53.52|55.26|53.46|55.49|53.69|54.04|52.24|0
1623254400000|2021-06-09 16:00:00|55.15|53.35|55.37|53.57|55.48|53.68|54.81|53.01|0
1623254700000|2021-06-09 16:05:00|55.48|53.68|55.48|53.68|55.59|53.79|55.03|53.23|0
1623255000000|2021-06-09 16:10:00|55.37|53.57|55.48|53.68|55.48|53.68|55.03|53.23|0
1623255300000|2021-06-09 16:15:00|55.36|53.56|55.14|53.34|55.36|53.56|54.8|53|0
1623255600000|2021-06-09 16:20:00|55.25|53.45|55.58|53.78|55.81|54.01|55.25|53.45|0
1623255900000|2021-06-09 16:25:00|55.7|53.9|55.92|54.12|56.03|54.23|55.52|53.72|0
1623256200000|2021-06-09 16:30:00|55.8|54|56.25|54.45|56.25|54.45|55.8|54|0
1623256500000|2021-06-09 16:35:00|56.14|54.34|56.36|54.56|56.37|54.57|56.03|54.23|0
1623256800000|2021-06-09 16:40:00|56.25|54.45|56.25|54.45|56.48|54.68|56.13|54.33|0
1623257100000|2021-06-09 16:45:00|56.13|54.33|56.13|54.33|56.36|54.56|56.02|54.22|0
1623257400000|2021-06-09 16:50:00|56.24|54.44|56.36|54.56|56.58|54.78|56.02|54.22|0
1623257700000|2021-06-09 16:55:00|56.24|54.44|56.35|54.55|56.47|54.67|56.13|54.33|0
1623258000000|2021-06-09 17:00:00|56.47|54.67|56.69|54.89|56.92|55.12|56.35|54.55|0
1623258300000|2021-06-09 17:05:00|56.58|54.78|56.57|54.77|56.8|55|56.23|54.43|0
1623258600000|2021-06-09 17:10:00|56.46|54.66|56.12|54.32|56.57|54.77|56.12|54.32|0
1623258900000|2021-06-09 17:15:00|56|54.2|56.8|55|57.14|55.34|55.89|54.09|0
1623259200000|2021-06-09 17:20:00|56.91|55.11|57.02|55.22|57.37|55.57|56.91|55.11|0
1623259500000|2021-06-09 17:25:00|56.91|55.11|56.79|54.99|57.13|55.33|56.79|54.99|0
1623259800000|2021-06-09 17:30:00|56.67|54.87|57.01|55.21|57.01|55.21|56.33|54.53|0
1623260100000|2021-06-09 17:35:00|56.9|55.1|56.27|54.47|57.01|55.21|55.88|54.08|0
1623260400000|2021-06-09 17:40:00|56.21|54.41|55.87|54.07|56.21|54.41|55.31|53.51|0
1623260700000|2021-06-09 17:45:00|55.76|53.96|56.21|54.41|56.21|54.41|55.65|53.85|0
1623261000000|2021-06-09 17:50:00|56.32|54.52|56.2|54.4|56.43|54.63|55.98|54.18|0
1623261300000|2021-06-09 17:55:00|56.26|54.46|55.75|53.95|56.54|54.74|55.75|53.95|0
1623261600000|2021-06-09 18:00:00|55.86|54.06|56.2|54.4|56.65|54.85|55.86|54.06|0
1623261900000|2021-06-09 18:05:00|56.09|54.29|55.41|53.61|56.43|54.63|55.35|53.55|0
1623262200000|2021-06-09 18:10:00|55.52|53.72|55.74|53.94|55.86|54.06|55.41|53.61|0
1623262500000|2021-06-09 18:15:00|55.63|53.83|55.51|53.71|55.85|54.05|55.4|53.6|0
1623262800000|2021-06-09 18:20:00|55.4|53.6|55.85|54.05|56.07|54.27|55.4|53.6|0
1623263100000|2021-06-09 18:25:00|55.73|53.93|56.64|54.84|56.75|54.95|55.73|53.93|0
1623263400000|2021-06-09 18:30:00|56.52|54.72|56.52|54.72|56.87|55.07|56.41|54.61|0
1623263700000|2021-06-09 18:35:00|56.63|54.83|55.73|53.93|56.75|54.95|55.61|53.81|0
1623264000000|2021-06-09 18:40:00|55.72|53.92|55.38|53.58|55.95|54.15|55.38|53.58|0
1623264300000|2021-06-09 18:45:00|55.44|53.64|55.05|53.25|55.72|53.92|54.93|53.13|0
1623264600000|2021-06-09 18:50:00|54.93|53.13|54.93|53.13|55.16|53.36|54.6|52.8|0
1623264900000|2021-06-09 18:55:00|54.82|53.02|54.93|53.13|55.38|53.58|54.71|52.91|0
1623265200000|2021-06-09 19:00:00|54.82|53.02|54.48|52.68|54.93|53.13|54.26|52.46|0
1623265500000|2021-06-09 19:05:00|54.37|52.57|54.14|52.34|54.81|53.01|54.03|52.23|0
1623265800000|2021-06-09 19:10:00|54.25|52.45|54.14|52.34|54.59|52.79|54.14|52.34|0
1623266100000|2021-06-09 19:15:00|54.25|52.45|55.84|54.04|56.17|54.37|54.25|52.45|0
1623266400000|2021-06-09 19:20:00|56.06|54.26|55.17|53.37|56.17|54.37|54.95|53.15|0
1623266700000|2021-06-09 19:25:00|55.28|53.48|53.96|52.16|55.28|53.48|53.96|52.16|0
1623267000000|2021-06-09 19:30:00|53.85|52.05|54.28|52.48|54.83|53.03|53.42|51.62|0
1623267300000|2021-06-09 19:35:00|54.39|52.59|54.17|52.37|54.5|52.7|53.95|52.15|0
1623267600000|2021-06-09 19:40:00|54.06|52.26|52.98|51.18|54.28|52.48|52.87|51.07|0
1623267900000|2021-06-09 19:45:00|52.76|50.96|53.19|51.39|53.84|52.04|52.76|50.96|0
1623268200000|2021-06-09 19:50:00|53.08|51.28|53.51|51.71|54.27|52.47|52.76|50.96|0
1623268500000|2021-06-09 19:55:00|53.73|51.93|52.43|50.63|53.94|52.14|52.22|50.42|0
1623268800000|2021-06-09 20:00:00|52.97|51.17|53.5|51.7|53.83|52.03|52.97|51.17|0
1623269100000|2021-06-09 20:05:00|53.61|51.81|53.61|51.81|53.72|51.92|53.18|51.38|0
1623269400000|2021-06-09 20:10:00|53.72|51.92|54.09|52.29|54.37|52.57|53.72|51.92|0
1623269700000|2021-06-09 20:15:00|54.34|52.14|54.37|52.17|54.45|52.25|54.23|52.03|0
1623270000000|2021-06-09 20:20:00|54.4|52.2|54.5|52.3|54.75|52.55|54.35|52.15|0
1623270300000|2021-06-09 20:25:00|54.52|52.32|54.38|52.18|54.52|52.32|54.37|52.17|0
1623270600000|2021-06-09 20:30:00|54.39|52.19|54.28|52.08|54.5|52.3|54.17|51.97|0
1623270900000|2021-06-09 20:35:00|54.39|52.19|54.28|52.08|54.61|52.41|54.28|52.08|0
1623271200000|2021-06-09 20:40:00|54.39|52.19|54.38|52.18|54.5|52.3|54.28|52.08|0
1623271500000|2021-06-09 20:45:00|54.49|52.29|54.27|52.07|54.49|52.29|54.16|51.96|0
1623271800000|2021-06-09 20:50:00|54.16|51.96|54.27|52.07|54.38|52.18|54.16|51.96|0
1623272100000|2021-06-09 20:55:00|54.38|52.18|54.37|52.17|54.59|52.39|54.16|51.96|0
1623272400000|2021-06-09 21:00:00|54.48|52.28|54.31|52.11|54.5|52.3|54.31|52.11|0
1623272700000|2021-06-09 21:05:00|54.3|52.1|54.35|52.15|54.4|52.2|54.3|52.1|0
1623273000000|2021-06-09 21:10:00|54.28|52.08|54.46|52.26|54.46|52.26|54.27|52.07|0
1623273300000|2021-06-09 21:15:00|54.49|52.29|54.22|52.02|54.49|52.29|54.13|51.93|0
1623273600000|2021-06-09 21:20:00|54.13|51.93|54.18|51.98|54.36|52.16|54.13|51.93|0
1623273900000|2021-06-09 21:25:00|54.17|51.97|54.26|52.06|54.27|52.07|54.07|51.87|0
1623274200000|2021-06-09 21:30:00|54.29|52.09|54.11|51.91|54.29|52.09|54.06|51.86|0
1623274500000|2021-06-09 21:35:00|54.12|51.92|54.14|51.94|54.21|52.01|54.06|51.86|0
1623274800000|2021-06-09 21:40:00|54.16|51.96|54.21|52.01|54.28|52.08|54.14|51.94|0
1623275100000|2021-06-09 21:45:00|54.31|52.11|54.29|52.09|54.37|52.17|54.25|52.05|0
1623275400000|2021-06-09 21:50:00|54.32|52.12|54.32|52.12|54.32|52.12|54.29|52.09|0
1623275700000|2021-06-09 21:55:00|54.33|52.13|54.25|52.05|54.37|52.17|54.25|52.05|0
1623276000000|2021-06-09 22:00:00|54.55|52.35|54.94|52.74|55.05|52.85|54.55|52.35|0
1623276300000|2021-06-09 22:05:00|54.83|52.63|54.5|52.3|54.94|52.74|54.28|52.08|0
1623276600000|2021-06-09 22:10:00|54.61|52.41|54.71|52.51|54.82|52.62|54.6|52.4|0
1623276900000|2021-06-09 22:15:00|54.82|52.62|54.93|52.73|54.93|52.73|54.71|52.51|0
1623277200000|2021-06-09 22:20:00|54.82|52.62|54.92|52.72|55.04|52.84|54.82|52.62|0
1623277500000|2021-06-09 22:25:00|55.03|52.83|54.59|52.39|55.03|52.83|54.59|52.39|0
1623277800000|2021-06-09 22:30:00|54.48|52.28|54.7|52.5|54.81|52.61|54.37|52.17|0
1623278100000|2021-06-09 22:35:00|54.81|52.61|54.7|52.5|54.81|52.61|54.7|52.5|0
1623278400000|2021-06-09 22:40:00|54.69|52.49|54.8|52.6|54.91|52.71|54.69|52.49|0
1623278700000|2021-06-09 22:45:00|54.69|52.49|54.69|52.49|54.91|52.71|54.58|52.38|0
1623279000000|2021-06-09 22:50:00|54.63|52.43|54.47|52.27|54.69|52.49|54.36|52.16|0
1623279300000|2021-06-09 22:55:00|54.58|52.38|54.68|52.48|54.68|52.48|54.57|52.37|0
1623279600000|2021-06-09 23:00:00|54.57|52.37|54.35|52.15|54.57|52.37|54.35|52.15|0
1623279900000|2021-06-09 23:05:00|54.24|52.04|54.57|52.37|54.57|52.37|53.92|51.72|0
1623280200000|2021-06-09 23:10:00|54.46|52.26|54.45|52.25|54.67|52.47|54.35|52.15|0
1623280500000|2021-06-09 23:15:00|54.51|52.31|54.56|52.36|54.56|52.36|54.34|52.14|0
1623280800000|2021-06-09 23:20:00|54.45|52.25|54.67|52.47|54.78|52.58|54.45|52.25|0
1623281100000|2021-06-09 23:25:00|54.78|52.58|54.88|52.68|54.88|52.68|54.56|52.36|0
1623281400000|2021-06-09 23:30:00|54.99|52.79|55.21|53.01|55.21|53.01|54.88|52.68|0
1623281700000|2021-06-09 23:35:00|55.1|52.9|54.66|52.46|55.1|52.9|54.6|52.4|0
1623282000000|2021-06-09 23:40:00|54.6|52.4|54.65|52.45|54.77|52.57|54.44|52.24|0
1623282300000|2021-06-09 23:45:00|54.11|51.91|54.21|52.01|54.22|52.02|54|51.8|0
1623282600000|2021-06-09 23:50:00|54.16|51.96|53.99|51.79|54.21|52.01|53.89|51.69|0
1623282900000|2021-06-09 23:55:00|53.88|51.68|54.1|51.9|54.1|51.9|53.67|51.47|0
1623283200000|2021-06-10 00:00:00|53.99|51.79|54.42|52.22|54.53|52.33|53.99|51.79|0
1623283500000|2021-06-10 00:05:00|54.53|52.33|54.31|52.11|54.64|52.44|54.2|52|0
1623283800000|2021-06-10 00:10:00|54.2|52|53.76|51.56|54.31|52.11|53.66|51.46|0
1623284100000|2021-06-10 00:15:00|53.87|51.67|54.09|51.89|54.2|52|53.76|51.56|0
1623284400000|2021-06-10 00:20:00|54.2|52|54.85|52.65|55.07|52.87|53.98|51.78|0
1623284700000|2021-06-10 00:25:00|54.96|52.76|54.85|52.65|55.18|52.98|54.63|52.43|0
1623285000000|2021-06-10 00:30:00|54.74|52.54|54.73|52.53|54.96|52.76|54.73|52.53|0
1623285300000|2021-06-10 00:35:00|54.84|52.64|54.73|52.53|54.84|52.64|54.62|52.42|0
1623285600000|2021-06-10 00:40:00|54.62|52.42|54.73|52.53|54.73|52.53|54.62|52.42|0
1623285900000|2021-06-10 00:45:00|54.62|52.42|54.72|52.52|54.84|52.64|54.62|52.42|0
1623286200000|2021-06-10 00:50:00|54.83|52.63|54.94|52.74|54.94|52.74|54.83|52.63|0
1623286500000|2021-06-10 00:55:00|54.83|52.63|54.72|52.52|55.05|52.85|54.72|52.52|0
1623286800000|2021-06-10 01:00:00|54.61|52.41|54.71|52.51|54.82|52.62|54.5|52.3|0
1623287100000|2021-06-10 01:05:00|54.82|52.62|55.26|53.06|55.71|53.51|54.82|52.62|0
1623287400000|2021-06-10 01:10:00|55.15|52.95|55.26|53.06|55.37|53.17|55.04|52.84|0
1623287700000|2021-06-10 01:15:00|55.15|52.95|54.92|52.72|55.26|53.06|54.71|52.51|0
1623288000000|2021-06-10 01:20:00|55.03|52.83|54.92|52.72|55.14|52.94|54.81|52.61|0
1623288300000|2021-06-10 01:25:00|54.81|52.61|54.92|52.72|55.03|52.83|54.81|52.61|0
1623288600000|2021-06-10 01:30:00|54.81|52.61|55.36|53.16|55.47|53.27|54.7|52.5|0
1623288900000|2021-06-10 01:35:00|55.47|53.27|55.35|53.15|55.69|53.49|55.24|53.04|0
1623289200000|2021-06-10 01:40:00|55.46|53.26|55.57|53.37|55.57|53.37|55.24|53.04|0
1623289500000|2021-06-10 01:45:00|55.46|53.26|55.46|53.26|55.68|53.48|55.35|53.15|0
1623289800000|2021-06-10 01:50:00|55.4|53.2|54.9|52.7|55.4|53.2|54.9|52.7|0
1623290100000|2021-06-10 01:55:00|55.01|52.81|55.01|52.81|55.12|52.92|54.9|52.7|0
1623290400000|2021-06-10 02:00:00|55.12|52.92|55.01|52.81|55.23|53.03|54.68|52.48|0
1623290700000|2021-06-10 02:05:00|55.12|52.92|54.89|52.69|55.23|53.03|54.78|52.58|0
1623291000000|2021-06-10 02:10:00|55|52.8|54.89|52.69|55.11|52.91|54.78|52.58|0
1623291300000|2021-06-10 02:15:00|55|52.8|54.89|52.69|55.05|52.85|54.78|52.58|0
1623291600000|2021-06-10 02:20:00|55|52.8|54.88|52.68|55|52.8|54.77|52.57|0
1623291900000|2021-06-10 02:25:00|54.99|52.79|55.1|52.9|55.15|52.95|54.99|52.79|0
1623292200000|2021-06-10 02:30:00|55.21|53.01|55.1|52.9|55.43|53.23|55.1|52.9|0
1623292500000|2021-06-10 02:35:00|55.21|53.01|55.09|52.89|55.21|53.01|54.99|52.79|0
1623292800000|2021-06-10 02:40:00|54.98|52.78|54.87|52.67|55.2|53|54.87|52.67|0
1623293100000|2021-06-10 02:45:00|54.92|52.72|54.76|52.56|54.98|52.78|54.76|52.56|0
1623293400000|2021-06-10 02:50:00|54.87|52.67|54.86|52.66|54.87|52.67|54.76|52.56|0
1623293700000|2021-06-10 02:55:00|54.97|52.77|54.75|52.55|54.97|52.77|54.75|52.55|0
1623294000000|2021-06-10 03:00:00|54.86|52.66|54.97|52.77|55.02|52.82|54.75|52.55|0
1623294300000|2021-06-10 03:05:00|54.86|52.66|54.96|52.76|55.08|52.88|54.86|52.66|0
1623294600000|2021-06-10 03:10:00|55.07|52.87|55.07|52.87|55.07|52.87|54.91|52.71|0
1623294900000|2021-06-10 03:15:00|54.96|52.76|55.01|52.81|55.07|52.87|54.96|52.76|0
1623295200000|2021-06-10 03:20:00|54.96|52.76|54.74|52.54|55.07|52.87|54.63|52.43|0
1623295500000|2021-06-10 03:25:00|54.63|52.43|54.73|52.53|54.84|52.64|54.62|52.42|0
1623295800000|2021-06-10 03:30:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1623296100000|2021-06-10 03:35:00|54.95|52.75|55.06|52.86|55.06|52.86|54.95|52.75|0
1623296400000|2021-06-10 03:40:00|55.17|52.97|55.05|52.85|55.17|52.97|54.94|52.74|0
1623296700000|2021-06-10 03:45:00|55.16|52.96|55.05|52.85|55.16|52.96|55.05|52.85|0
1623297000000|2021-06-10 03:50:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1623297300000|2021-06-10 03:55:00|55.27|53.07|55.26|53.06|55.38|53.18|55.26|53.06|0
1623297600000|2021-06-10 04:00:00|55.37|53.17|55.37|53.17|55.48|53.28|55.37|53.17|0
1623297900000|2021-06-10 04:05:00|55.26|53.06|55.37|53.17|55.37|53.17|55.26|53.06|0
1623298200000|2021-06-10 04:10:00|55.48|53.28|55.37|53.17|55.48|53.28|55.26|53.06|0
1623298500000|2021-06-10 04:15:00|55.36|53.16|55.25|53.05|55.36|53.16|55.14|52.94|0
1623298800000|2021-06-10 04:20:00|55.19|52.99|55.14|52.94|55.19|52.99|55.03|52.83|0
1623299100000|2021-06-10 04:25:00|55.03|52.83|55.02|52.82|55.03|52.83|55.02|52.82|0
1623299400000|2021-06-10 04:30:00|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1623299700000|2021-06-10 04:35:00|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1623300000000|2021-06-10 04:40:00|54.91|52.71|54.9|52.7|54.91|52.71|54.8|52.6|0
1623300300000|2021-06-10 04:45:00|55.01|52.81|55.12|52.92|55.12|52.92|55.01|52.81|0
1623300600000|2021-06-10 04:50:00|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1623300900000|2021-06-10 04:55:00|54.9|52.7|54.79|52.59|54.9|52.7|54.68|52.48|0
1623301200000|2021-06-10 05:00:00|54.68|52.48|54.67|52.47|54.79|52.59|54.56|52.36|0
1623301500000|2021-06-10 05:05:00|54.78|52.58|54.67|52.47|54.78|52.58|54.34|52.14|0
1623301800000|2021-06-10 05:10:00|54.78|52.58|54.67|52.47|54.78|52.58|54.56|52.36|0
1623302100000|2021-06-10 05:15:00|54.56|52.36|54.22|52.02|54.56|52.36|54.22|52.02|0
1623302400000|2021-06-10 05:20:00|54.28|52.08|54.33|52.13|54.44|52.24|54.28|52.08|0
1623302700000|2021-06-10 05:25:00|54.22|52.02|54.33|52.13|54.33|52.13|54.11|51.91|0
1623303000000|2021-06-10 05:30:00|54.22|52.02|54.22|52.02|54.33|52.13|54.11|51.91|0
1623303300000|2021-06-10 05:35:00|54.32|52.12|54.1|51.9|54.32|52.12|54.1|51.9|0
1623303600000|2021-06-10 05:40:00|53.99|51.79|53.99|51.79|53.99|51.79|53.45|51.25|0
1623303900000|2021-06-10 05:45:00|54.04|51.84|54.21|52.01|54.32|52.12|53.99|51.79|0
1623304200000|2021-06-10 05:50:00|54.1|51.9|53.98|51.78|54.1|51.9|53.88|51.68|0
1623304500000|2021-06-10 05:55:00|53.88|51.68|54.09|51.89|54.2|52|53.88|51.68|0
1623304800000|2021-06-10 06:00:00|53.87|51.67|54.39|52.19|54.39|52.19|53.65|51.45|0
1623305100000|2021-06-10 06:05:00|54.28|52.08|53.96|51.76|54.5|52.3|53.96|51.76|0
1623305400000|2021-06-10 06:10:00|54.01|51.81|54.17|51.97|54.28|52.08|53.52|51.32|0
1623305700000|2021-06-10 06:15:00|54.11|51.91|54.44|52.24|54.49|52.29|54.06|51.86|0
1623306000000|2021-06-10 06:20:00|54.38|52.18|54.38|52.18|54.6|52.4|54.27|52.07|0
1623306300000|2021-06-10 06:25:00|54.49|52.29|54.49|52.29|54.6|52.4|54.49|52.29|0
1623306600000|2021-06-10 06:30:00|54.38|52.18|54.27|52.07|54.7|52.5|54.27|52.07|0
1623306900000|2021-06-10 06:35:00|54.16|51.96|53.5|51.3|54.16|51.96|53.18|50.98|0
1623307200000|2021-06-10 06:40:00|53.4|51.2|53.61|51.41|53.61|51.41|53.29|51.09|0
1623307500000|2021-06-10 06:45:00|53.66|51.46|53.5|51.3|53.93|51.73|53.28|51.08|0
1623307800000|2021-06-10 06:50:00|53.61|51.41|53.6|51.4|53.71|51.51|53.28|51.08|0
1623308100000|2021-06-10 06:55:00|53.5|51.3|53.82|51.62|53.82|51.62|53.49|51.29|0
1623308400000|2021-06-10 07:00:00|53.6|51.4|53.38|51.18|54.03|51.83|53|50.8|0
1623308700000|2021-06-10 07:05:00|53.18|51.38|52.75|50.95|53.4|51.6|52.64|50.84|0
1623309000000|2021-06-10 07:10:00|52.64|50.84|50.74|48.94|52.75|50.95|49.91|48.11|0
1623309300000|2021-06-10 07:15:00|50.68|48.88|51.68|49.88|51.89|50.09|50.63|48.83|0
1623309600000|2021-06-10 07:20:00|51.89|50.09|52.21|50.41|52.74|50.94|51.68|49.88|0
1623309900000|2021-06-10 07:25:00|52.31|50.51|51.99|50.19|52.63|50.83|51.99|50.19|0
1623310200000|2021-06-10 07:30:00|51.88|50.08|51.67|49.87|52.57|50.77|51.57|49.77|0
1623310500000|2021-06-10 07:35:00|51.46|49.66|52.2|50.4|52.3|50.5|51.46|49.66|0
1623310800000|2021-06-10 07:40:00|52.25|50.45|52.73|50.93|53.05|51.25|52.25|50.45|0
1623311100000|2021-06-10 07:45:00|52.62|50.82|53.48|51.68|53.48|51.68|52.41|50.61|0
1623311400000|2021-06-10 07:50:00|53.69|51.89|53.47|51.67|53.91|52.11|53.26|51.46|0
1623311700000|2021-06-10 07:55:00|53.52|51.72|54.01|52.21|54.01|52.21|53.36|51.56|0
1623312000000|2021-06-10 08:00:00|53.9|52.1|52.61|50.81|54.01|52.21|52.18|50.38|0
1623312300000|2021-06-10 08:05:00|52.55|50.75|51.97|50.17|52.61|50.81|51.91|50.11|0
1623312600000|2021-06-10 08:10:00|52.07|50.27|52.28|50.48|52.28|50.48|51.65|49.85|0
1623312900000|2021-06-10 08:15:00|52.23|50.43|51.64|49.84|52.39|50.59|51.64|49.84|0
1623313200000|2021-06-10 08:20:00|51.59|49.79|51.74|49.94|51.85|50.05|51.32|49.52|0
1623313500000|2021-06-10 08:25:00|51.64|49.84|50.9|49.1|51.85|50.05|50.9|49.1|0
1623313800000|2021-06-10 08:30:00|50.8|49|52.06|50.26|52.16|50.36|50.8|49|0
1623314100000|2021-06-10 08:35:00|52.16|50.36|52.48|50.68|52.91|51.11|52.16|50.36|0
1623314400000|2021-06-10 08:40:00|52.37|50.57|52.48|50.68|52.9|51.1|52.37|50.57|0
1623314700000|2021-06-10 08:45:00|52.37|50.57|52.05|50.25|52.47|50.67|52.05|50.25|0
1623315000000|2021-06-10 08:50:00|51.94|50.14|53|51.2|53.11|51.31|51.83|50.03|0
1623315300000|2021-06-10 08:55:00|53.11|51.31|53.22|51.42|53.22|51.42|53|51.2|0
1623315600000|2021-06-10 09:00:00|53.32|51.52|53.43|51.63|53.65|51.85|53.11|51.31|0
1623315900000|2021-06-10 09:05:00|53.32|51.52|53.32|51.52|53.64|51.84|53.32|51.52|0
1623316200000|2021-06-10 09:10:00|53.42|51.62|53.21|51.41|53.53|51.73|53.21|51.41|0
1623316500000|2021-06-10 09:15:00|53.26|51.46|53.85|52.05|53.96|52.16|53.21|51.41|0
1623316800000|2021-06-10 09:20:00|53.96|52.16|52.98|51.18|53.96|52.16|52.98|51.18|0
1623317100000|2021-06-10 09:25:00|53.09|51.29|53.3|51.5|53.41|51.61|52.98|51.18|0
1623317400000|2021-06-10 09:30:00|53.2|51.4|53.63|51.83|53.73|51.93|52.77|50.97|0
1623317700000|2021-06-10 09:35:00|53.73|51.93|53.62|51.82|53.73|51.93|53.19|51.39|0
1623318000000|2021-06-10 09:40:00|53.73|51.93|53.51|51.71|53.84|52.04|53.51|51.71|0
1623318300000|2021-06-10 09:45:00|53.4|51.6|52.65|50.85|53.51|51.71|52.54|50.74|0
1623318600000|2021-06-10 09:50:00|52.54|50.74|53.07|51.27|53.12|51.32|52.54|50.74|0
1623318900000|2021-06-10 09:55:00|53.18|51.38|53.72|51.92|53.83|52.03|53.07|51.27|0
1623319200000|2021-06-10 10:00:00|53.83|52.03|54.04|52.24|54.26|52.46|53.72|51.92|0
1623319500000|2021-06-10 10:05:00|53.93|52.13|54.58|52.78|54.58|52.78|53.93|52.13|0
1623319800000|2021-06-10 10:10:00|54.47|52.67|54.36|52.56|54.8|53|54.36|52.56|0
1623320100000|2021-06-10 10:15:00|54.3|52.5|54.25|52.45|54.47|52.67|54.03|52.23|0
1623320400000|2021-06-10 10:20:00|54.36|52.56|54.36|52.56|54.63|52.83|54.03|52.23|0
1623320700000|2021-06-10 10:25:00|54.25|52.45|54.02|52.22|54.35|52.55|54.02|52.22|0
1623321000000|2021-06-10 10:30:00|53.92|52.12|53.91|52.11|53.92|52.12|53.59|51.79|0
1623321300000|2021-06-10 10:35:00|53.8|52|53.8|52|54.02|52.22|53.64|51.84|0
1623321600000|2021-06-10 10:40:00|53.69|51.89|53.8|52|54.13|52.33|53.69|51.89|0
1623321900000|2021-06-10 10:45:00|53.91|52.11|53.36|51.56|54.01|52.21|53.25|51.45|0
1623322200000|2021-06-10 10:50:00|53.47|51.67|53.57|51.77|53.58|51.78|53.36|51.56|0
1623322500000|2021-06-10 10:55:00|53.68|51.88|53.36|51.56|54.01|52.21|53.36|51.56|0
1623322800000|2021-06-10 11:00:00|53.25|51.45|53.3|51.5|53.79|51.99|53.14|51.34|0
1623323100000|2021-06-10 11:05:00|53.35|51.55|53.35|51.55|53.46|51.66|52.81|51.01|0
1623323400000|2021-06-10 11:10:00|53.46|51.66|53.89|52.09|53.89|52.09|53.35|51.55|0
1623323700000|2021-06-10 11:15:00|54.1|52.3|53.67|51.87|54.43|52.63|53.56|51.76|0
1623324000000|2021-06-10 11:20:00|53.78|51.98|53.34|51.54|53.88|52.08|53.12|51.32|0
1623324300000|2021-06-10 11:25:00|53.23|51.43|52.69|50.89|53.45|51.65|52.37|50.57|0
1623324600000|2021-06-10 11:30:00|52.8|51|50.58|48.78|52.8|51|50.16|48.36|0
1623324900000|2021-06-10 11:35:00|50.26|48.46|51.2|49.4|51.41|49.61|50.26|48.46|0
1623325200000|2021-06-10 11:40:00|51.3|49.5|51.51|49.71|51.62|49.82|51.2|49.4|0
1623325500000|2021-06-10 11:45:00|51.46|49.66|52.68|50.88|54.19|52.39|51.46|49.66|0
1623325800000|2021-06-10 11:50:00|52.79|50.99|53.54|51.74|53.54|51.74|52.46|50.66|0
1623326100000|2021-06-10 11:55:00|53.43|51.63|52.67|50.87|53.54|51.74|52.56|50.76|0
1623326400000|2021-06-10 12:00:00|52.46|50.66|52.24|50.44|52.78|50.98|51.87|50.07|0
1623326700000|2021-06-10 12:05:00|52.35|50.55|52.82|51.02|52.99|51.19|52.24|50.44|0
1623327000000|2021-06-10 12:10:00|52.88|51.08|53.77|51.97|54.19|52.39|52.41|50.61|0
1623327300000|2021-06-10 12:15:00|53.88|52.08|53.45|51.65|54.1|52.3|53.23|51.43|0
1623327600000|2021-06-10 12:20:00|53.55|51.75|54.2|52.4|54.42|52.62|53.55|51.75|0
1623327900000|2021-06-10 12:25:00|54.15|52.35|53.23|51.43|54.2|52.4|53.12|51.32|0
1623328200000|2021-06-10 12:30:00|53.38|51.58|51.05|49.25|53.38|51.58|48.33|46.53|0
1623328500000|2021-06-10 12:35:00|50.95|49.15|52.66|50.86|52.77|50.97|50.1|48.3|0
1623328800000|2021-06-10 12:40:00|52.98|51.18|52.87|51.07|55.19|53.39|52.76|50.96|0
1623329100000|2021-06-10 12:45:00|52.98|51.18|54.18|52.38|54.18|52.38|52.22|50.42|0
1623329400000|2021-06-10 12:50:00|54.3|52.5|53.46|51.66|54.52|52.72|53.08|51.28|0
1623329700000|2021-06-10 12:55:00|53.52|51.72|56.53|54.73|56.99|55.19|53.3|51.5|0
1623330000000|2021-06-10 13:00:00|56.42|54.62|56.64|54.84|57.91|56.11|56.42|54.62|0
1623330300000|2021-06-10 13:05:00|56.87|55.07|56.41|54.61|57.21|55.41|56.3|54.5|0
1623330600000|2021-06-10 13:10:00|56.53|54.73|56.86|55.06|57.21|55.41|56.19|54.39|0
1623330900000|2021-06-10 13:15:00|56.98|55.18|57.32|55.52|57.55|55.75|56.52|54.72|0
1623331200000|2021-06-10 13:20:00|57.43|55.63|57.32|55.52|57.55|55.75|56.97|55.17|0
1623331500000|2021-06-10 13:25:00|57.43|55.63|57.43|55.63|57.89|56.09|57.2|55.4|0
1623331800000|2021-06-10 13:30:00|57.54|55.74|60.94|59.14|61.3|59.5|57.31|55.51|0
1623332100000|2021-06-10 13:35:00|61.18|59.38|62.14|60.34|65.72|63.92|60.82|59.02|0
1623332400000|2021-06-10 13:40:00|62.76|60.96|61.41|59.61|63.25|61.45|60.92|59.12|0
1623332700000|2021-06-10 13:45:00|61.65|59.85|62.38|60.58|62.75|60.95|61.65|59.85|0
1623333000000|2021-06-10 13:50:00|62.5|60.7|63.72|61.92|63.84|62.04|62.13|60.33|0
1623333300000|2021-06-10 13:55:00|63.59|61.79|62.48|60.68|63.84|62.04|62.12|60.32|0
1623333600000|2021-06-10 14:00:00|62.61|60.81|63.59|61.79|64.33|62.53|62.61|60.81|0
1623333900000|2021-06-10 14:05:00|63.34|61.54|61.62|59.82|63.71|61.91|61.5|59.7|0
1623334200000|2021-06-10 14:10:00|61.75|59.95|60.42|58.62|61.75|59.95|60|58.2|0
1623334500000|2021-06-10 14:15:00|60.3|58.5|61.01|59.21|61.5|59.7|60.3|58.5|0
1623334800000|2021-06-10 14:20:00|61.13|59.33|60.41|58.61|61.13|59.33|59.46|57.66|0
1623335100000|2021-06-10 14:25:00|60.29|58.49|60.05|58.25|60.89|59.09|59.69|57.89|0
1623335400000|2021-06-10 14:30:00|60.17|58.37|59.69|57.89|60.77|58.97|59.57|57.77|0
1623335700000|2021-06-10 14:35:00|59.81|58.01|57.11|55.31|59.94|58.14|57.11|55.31|0
1623336000000|2021-06-10 14:40:00|57|55.2|56.42|54.62|57.35|55.55|56.19|54.39|0
1623336300000|2021-06-10 14:45:00|56.3|54.5|53.26|51.46|56.3|54.5|53.26|51.46|0
1623336600000|2021-06-10 14:50:00|53.37|51.57|50.34|48.54|53.81|52.01|50.34|48.54|0
1623336900000|2021-06-10 14:55:00|49.59|47.79|53.4|51.6|53.4|51.6|49.59|47.79|0
1623337200000|2021-06-10 15:00:00|53.28|51.48|53.05|51.25|53.5|51.7|51.96|50.16|0
1623337500000|2021-06-10 15:05:00|52.94|51.14|53.49|51.69|53.61|51.81|51.72|49.92|0
1623337800000|2021-06-10 15:10:00|53.72|51.92|53.99|52.19|54.17|52.37|52.93|51.13|0
1623338100000|2021-06-10 15:15:00|53.94|52.14|54.84|53.04|54.96|53.16|53.71|51.91|0
1623338400000|2021-06-10 15:20:00|54.73|52.93|55.64|53.84|55.64|53.84|54.39|52.59|0
1623338700000|2021-06-10 15:25:00|55.76|53.96|56.1|54.3|56.22|54.42|55.53|53.73|0
1623339000000|2021-06-10 15:30:00|56.22|54.42|56.33|54.53|56.56|54.76|56.1|54.3|0
1623339300000|2021-06-10 15:35:00|56.45|54.65|56.68|54.88|57.15|55.35|56.45|54.65|0
1623339600000|2021-06-10 15:40:00|56.56|54.76|55.86|54.06|57.14|55.34|54.72|52.92|0
1623339900000|2021-06-10 15:45:00|55.98|54.18|57.14|55.34|57.37|55.57|55.98|54.18|0
1623340200000|2021-06-10 15:50:00|57.25|55.45|56.78|54.98|57.55|55.75|56.44|54.64|0
1623340500000|2021-06-10 15:55:00|56.9|55.1|57.37|55.57|57.37|55.57|56.78|54.98|0
1623340800000|2021-06-10 16:00:00|57.48|55.68|57.48|55.68|57.95|56.15|57.01|55.21|0
1623341100000|2021-06-10 16:05:00|57.6|55.8|56.54|54.74|57.95|56.15|55.85|54.05|0
1623341400000|2021-06-10 16:10:00|56.77|54.97|56.42|54.62|57.13|55.33|55.73|53.93|0
1623341700000|2021-06-10 16:15:00|56.54|54.74|57.12|55.32|57.47|55.67|56.54|54.74|0
1623342000000|2021-06-10 16:20:00|57.24|55.44|56.53|54.73|57.47|55.67|56.3|54.5|0
1623342300000|2021-06-10 16:25:00|56.65|54.85|56.3|54.5|57.12|55.32|56.3|54.5|0
1623342600000|2021-06-10 16:30:00|56.65|54.85|57.58|55.78|57.82|56.02|56.41|54.61|0
1623342900000|2021-06-10 16:35:00|57.7|55.9|58.88|57.08|59.12|57.32|57.34|55.54|0
1623343200000|2021-06-10 16:40:00|58.76|56.96|59|57.2|59|57.2|58.52|56.72|0
1623343500000|2021-06-10 16:45:00|59.12|57.32|59.23|57.43|59.23|57.43|58.64|56.84|0
1623343800000|2021-06-10 16:50:00|59.11|57.31|59.23|57.43|59.35|57.55|58.64|56.84|0
1623344100000|2021-06-10 16:55:00|59.11|57.31|58.87|57.07|60.22|58.42|58.4|56.6|0
1623344400000|2021-06-10 17:00:00|58.99|57.19|58.87|57.07|59.23|57.43|58.15|56.35|0
1623344700000|2021-06-10 17:05:00|58.99|57.19|59.35|57.55|59.59|57.79|58.87|57.07|0
1623345000000|2021-06-10 17:10:00|59.47|57.67|59.22|57.42|59.59|57.79|59.04|57.24|0
1623345300000|2021-06-10 17:15:00|59.34|57.54|59.22|57.42|59.58|57.78|58.74|56.94|0
1623345600000|2021-06-10 17:20:00|59.1|57.3|58.86|57.06|59.34|57.54|58.74|56.94|0
1623345900000|2021-06-10 17:25:00|58.74|56.94|58.14|56.34|58.74|56.94|58.02|56.22|0
1623346200000|2021-06-10 17:30:00|58.37|56.57|58.01|56.21|58.37|56.57|57.19|55.39|0
1623346500000|2021-06-10 17:35:00|58.13|56.33|58.25|56.45|58.25|56.45|57.42|55.62|0
1623346800000|2021-06-10 17:40:00|58.37|56.57|58.49|56.69|58.72|56.92|58.25|56.45|0
1623347100000|2021-06-10 17:45:00|58.6|56.8|58.6|56.8|58.96|57.16|58.48|56.68|0
1623347400000|2021-06-10 17:50:00|58.72|56.92|59.08|57.28|59.2|57.4|58.6|56.8|0
1623347700000|2021-06-10 17:55:00|59.2|57.4|59.68|57.88|59.68|57.88|59.14|57.34|0
1623348000000|2021-06-10 18:00:00|59.8|58|59.43|57.63|59.8|58|59.19|57.39|0
1623348300000|2021-06-10 18:05:00|59.56|57.76|59.31|57.51|59.68|57.88|59.31|57.51|0
1623348600000|2021-06-10 18:10:00|59.19|57.39|59.07|57.27|59.43|57.63|58.71|56.91|0
1623348900000|2021-06-10 18:15:00|59.19|57.39|58.94|57.14|59.43|57.63|58.7|56.9|0
1623349200000|2021-06-10 18:20:00|58.88|57.08|57.98|56.18|59.12|57.32|57.98|56.18|0
1623349500000|2021-06-10 18:25:00|57.86|56.06|57.21|55.41|58.22|56.42|57.1|55.3|0
1623349800000|2021-06-10 18:30:00|57.45|55.65|57.57|55.77|57.69|55.89|56.98|55.18|0
1623350100000|2021-06-10 18:35:00|57.45|55.65|56.85|55.05|57.69|55.89|56.74|54.94|0
1623350400000|2021-06-10 18:40:00|56.91|55.11|57.21|55.41|57.45|55.65|56.85|55.05|0
1623350700000|2021-06-10 18:45:00|56.97|55.17|57.2|55.4|57.32|55.52|55.91|54.11|0
1623351000000|2021-06-10 18:50:00|57.08|55.28|57.79|55.99|58.03|56.23|57.08|55.28|0
1623351300000|2021-06-10 18:55:00|57.68|55.88|57.79|55.99|58.03|56.23|57.67|55.87|0
1623351600000|2021-06-10 19:00:00|57.91|56.11|56.31|54.51|57.97|56.17|56.25|54.45|0
1623351900000|2021-06-10 19:05:00|56.25|54.45|57.07|55.27|57.19|55.39|55.78|53.98|0
1623352200000|2021-06-10 19:10:00|57.19|55.39|56.83|55.03|57.31|55.51|56.71|54.91|0
1623352500000|2021-06-10 19:15:00|56.95|55.15|56.71|54.91|57.19|55.39|56.59|54.79|0
1623352800000|2021-06-10 19:20:00|56.59|54.79|56.59|54.79|56.95|55.15|56.36|54.56|0
1623353100000|2021-06-10 19:25:00|56.71|54.91|56.35|54.55|56.71|54.91|55.71|53.91|0
1623353400000|2021-06-10 19:30:00|56.12|54.32|55.65|53.85|57.18|55.38|55.42|53.62|0
1623353700000|2021-06-10 19:35:00|55.76|53.96|56.11|54.31|56.46|54.66|55.3|53.5|0
1623354000000|2021-06-10 19:40:00|56|54.2|55.53|53.73|56.35|54.55|55.53|53.73|0
1623354300000|2021-06-10 19:45:00|55.64|53.84|55.17|53.37|55.64|53.84|54.83|53.03|0
1623354600000|2021-06-10 19:50:00|56.22|54.42|55.28|53.48|57.05|55.25|55.28|53.48|0
1623354900000|2021-06-10 19:55:00|55.4|53.6|55.16|53.36|56.22|54.42|54.82|53.02|0
1623355200000|2021-06-10 20:00:00|55.63|53.83|55.98|54.18|56.4|54.6|55.51|53.71|0
1623355500000|2021-06-10 20:05:00|56.1|54.3|55.86|54.06|56.1|54.3|55.63|53.83|0
1623355800000|2021-06-10 20:10:00|55.74|53.94|54.86|53.06|55.8|54|54.8|53|0
1623356100000|2021-06-10 20:15:00|55.25|53.05|55.16|52.96|55.37|53.17|55|52.8|0
1623356400000|2021-06-10 20:20:00|55.2|53|55.16|52.96|55.22|53.02|54.98|52.78|0
1623356700000|2021-06-10 20:25:00|55.18|52.98|55.28|53.08|55.49|53.29|55.18|52.98|0
1623357000000|2021-06-10 20:30:00|55.17|52.97|55.87|53.67|55.99|53.79|55.17|52.97|0
1623357300000|2021-06-10 20:35:00|55.99|53.79|56.1|53.9|56.22|54.02|55.87|53.67|0
1623357600000|2021-06-10 20:40:00|56.22|54.02|56.1|53.9|56.22|54.02|55.98|53.78|0
1623357900000|2021-06-10 20:45:00|55.98|53.78|56.21|54.01|56.22|54.02|55.98|53.78|0
1623358200000|2021-06-10 20:50:00|56.1|53.9|56.09|53.89|56.21|54.01|56.09|53.89|0
1623358500000|2021-06-10 20:55:00|55.97|53.77|56.08|53.88|56.21|54.01|55.85|53.65|0
1623358800000|2021-06-10 21:00:00|55.97|53.77|55.94|53.74|56.08|53.88|55.94|53.74|0
1623359100000|2021-06-10 21:05:00|55.96|53.76|55.84|53.64|56.01|53.81|55.84|53.64|0
1623359400000|2021-06-10 21:10:00|55.91|53.71|55.91|53.71|55.99|53.79|55.77|53.57|0
1623359700000|2021-06-10 21:15:00|55.97|53.77|56.14|53.94|56.16|53.96|55.97|53.77|0
1623360000000|2021-06-10 21:20:00|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1623360300000|2021-06-10 21:25:00|56.14|53.94|56.15|53.95|56.15|53.95|56.14|53.94|0
1623360600000|2021-06-10 21:30:00|56.14|53.94|56.15|53.95|56.17|53.97|56.14|53.94|0
1623360900000|2021-06-10 21:35:00|56.17|53.97|56.15|53.95|56.18|53.98|56.15|53.95|0
1623361200000|2021-06-10 21:40:00|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1623361500000|2021-06-10 21:45:00|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1623361800000|2021-06-10 21:50:00|56.12|53.92|56.19|53.99|56.24|54.04|56.12|53.92|0
1623362100000|2021-06-10 21:55:00|56.24|54.04|56.28|54.08|56.28|54.08|56.22|54.02|0
1623362400000|2021-06-10 22:00:00|56.29|54.09|56.11|53.91|56.29|54.09|55.88|53.68|0
1623362700000|2021-06-10 22:05:00|56.23|54.03|56.35|54.15|56.35|54.15|56.11|53.91|0
1623363000000|2021-06-10 22:10:00|56.34|54.14|55.93|53.73|56.34|54.14|55.93|53.73|0
1623363300000|2021-06-10 22:15:00|55.99|53.79|55.63|53.43|55.99|53.79|55.63|53.43|0
1623363600000|2021-06-10 22:20:00|55.87|53.67|56.1|53.9|56.1|53.9|55.87|53.67|0
1623363900000|2021-06-10 22:25:00|55.98|53.78|55.98|53.78|55.98|53.78|55.74|53.54|0
1623364200000|2021-06-10 22:30:00|55.86|53.66|55.86|53.66|55.98|53.78|55.74|53.54|0
1623364500000|2021-06-10 22:35:00|55.74|53.54|55.86|53.66|55.97|53.77|55.74|53.54|0
1623364800000|2021-06-10 22:40:00|55.85|53.65|55.62|53.42|55.85|53.65|55.56|53.36|0
1623365100000|2021-06-10 22:45:00|55.5|53.3|55.79|53.59|55.85|53.65|55.5|53.3|0
1623365400000|2021-06-10 22:50:00|55.73|53.53|55.85|53.65|55.85|53.65|55.73|53.53|0
1623365700000|2021-06-10 22:55:00|55.84|53.64|55.73|53.53|55.84|53.64|55.73|53.53|0
1623366000000|2021-06-10 23:00:00|55.84|53.64|55.72|53.52|55.84|53.64|55.61|53.41|0
1623366300000|2021-06-10 23:05:00|55.84|53.64|55.84|53.64|55.84|53.64|55.72|53.52|0
1623366600000|2021-06-10 23:10:00|55.72|53.52|55.36|53.16|55.84|53.64|55.36|53.16|0
1623366900000|2021-06-10 23:15:00|55.48|53.28|55.71|53.51|55.72|53.52|55.48|53.28|0
1623367200000|2021-06-10 23:20:00|55.59|53.39|55.36|53.16|55.59|53.39|55.24|53.04|0
1623367500000|2021-06-10 23:25:00|55.48|53.28|55.94|53.74|55.94|53.74|55.48|53.28|0
1623367800000|2021-06-10 23:30:00|55.88|53.68|56.06|53.86|56.06|53.86|55.82|53.62|0
1623368100000|2021-06-10 23:35:00|56|53.8|55.94|53.74|56.06|53.86|55.82|53.62|0
1623368400000|2021-06-10 23:40:00|55.88|53.68|55.46|53.26|55.88|53.68|55.35|53.15|0
1623368700000|2021-06-10 23:45:00|55.58|53.38|55.81|53.61|56.05|53.85|55.46|53.26|0
1623369000000|2021-06-10 23:50:00|55.7|53.5|55.22|53.02|55.81|53.61|54.99|52.79|0
1623369300000|2021-06-10 23:55:00|55.11|52.91|55.34|53.14|55.34|53.14|54.99|52.79|0
1623369600000|2021-06-11 00:00:00|55.45|53.25|55.22|53.02|55.45|53.25|54.75|52.55|0
1623369900000|2021-06-11 00:05:00|55.1|52.9|56.27|54.07|56.39|54.19|55.1|52.9|0
1623370200000|2021-06-11 00:10:00|56.33|54.13|56.27|54.07|56.39|54.19|56.04|53.84|0
1623370500000|2021-06-11 00:15:00|56.33|54.13|56.51|54.31|56.51|54.31|56.33|54.13|0
1623370800000|2021-06-11 00:20:00|56.62|54.42|55.79|53.59|56.62|54.42|55.79|53.59|0
1623371100000|2021-06-11 00:25:00|55.67|53.47|54.39|52.19|55.67|53.47|54.27|52.07|0
1623371400000|2021-06-11 00:30:00|54.27|52.07|54.62|52.42|54.97|52.77|54.16|51.96|0
1623371700000|2021-06-11 00:35:00|54.5|52.3|54.96|52.76|54.96|52.76|53.92|51.72|0
1623372000000|2021-06-11 00:40:00|54.9|52.7|55.31|53.11|55.31|53.11|54.9|52.7|0
1623372300000|2021-06-11 00:45:00|55.19|52.99|55.42|53.22|55.43|53.23|55.19|52.99|0
1623372600000|2021-06-11 00:50:00|55.36|53.16|55.42|53.22|55.42|53.22|55.25|53.05|0
1623372900000|2021-06-11 00:55:00|55.54|53.34|56.36|54.16|56.36|54.16|55.54|53.34|0
1623373200000|2021-06-11 01:00:00|56.48|54.28|56.24|54.04|56.72|54.52|55.89|53.69|0
1623373500000|2021-06-11 01:05:00|56.12|53.92|56.48|54.28|56.59|54.39|56.12|53.92|0
1623373800000|2021-06-11 01:10:00|56.59|54.39|56.47|54.27|56.59|54.39|56.36|54.16|0
1623374100000|2021-06-11 01:15:00|56.41|54.21|56.83|54.63|56.83|54.63|56.35|54.15|0
1623374400000|2021-06-11 01:20:00|56.71|54.51|56.35|54.15|56.71|54.51|56.23|54.03|0
1623374700000|2021-06-11 01:25:00|56.23|54.03|56.7|54.5|56.82|54.62|56.23|54.03|0
1623375000000|2021-06-11 01:30:00|56.82|54.62|56.58|54.38|56.82|54.62|56.11|53.91|0
1623375300000|2021-06-11 01:35:00|56.7|54.5|56.81|54.61|56.94|54.74|56.58|54.38|0
1623375600000|2021-06-11 01:40:00|56.93|54.73|56.93|54.73|57.05|54.85|56.81|54.61|0
1623375900000|2021-06-11 01:45:00|56.81|54.61|56.93|54.73|57.05|54.85|56.81|54.61|0
1623376200000|2021-06-11 01:50:00|57.05|54.85|57.04|54.84|57.05|54.85|57.04|54.84|0
1623376500000|2021-06-11 01:55:00|56.92|54.72|56.8|54.6|57.04|54.84|56.68|54.48|0
1623376800000|2021-06-11 02:00:00|56.68|54.48|55.97|53.77|56.68|54.48|55.97|53.77|0
1623377100000|2021-06-11 02:05:00|55.85|53.65|55.26|53.06|55.85|53.65|55.26|53.06|0
1623377400000|2021-06-11 02:10:00|55.38|53.18|55.55|53.35|55.85|53.65|55.38|53.18|0
1623377700000|2021-06-11 02:15:00|55.49|53.29|55.9|53.7|55.9|53.7|55.49|53.29|0
1623378000000|2021-06-11 02:20:00|55.96|53.76|55.96|53.76|55.96|53.76|55.84|53.64|0
1623378300000|2021-06-11 02:25:00|56.08|53.88|55.84|53.64|56.08|53.88|55.84|53.64|0
1623378600000|2021-06-11 02:30:00|55.89|53.69|55.95|53.75|55.95|53.75|55.83|53.63|0
1623379200000|2021-06-11 02:40:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1623379500000|2021-06-11 02:45:00|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1623379800000|2021-06-11 02:50:00|56.18|53.98|56|53.8|56.18|53.98|55.94|53.74|0
1623380100000|2021-06-11 02:55:00|56.06|53.86|56.05|53.85|56.06|53.86|55.94|53.74|0
1623380400000|2021-06-11 03:00:00|56.17|53.97|56.17|53.97|56.17|53.97|56.05|53.85|0
1623380700000|2021-06-11 03:05:00|56.05|53.85|55.93|53.73|56.17|53.97|55.93|53.73|0
1623381000000|2021-06-11 03:10:00|55.81|53.61|55.98|53.78|56.05|53.85|55.81|53.61|0
1623381300000|2021-06-11 03:15:00|56.05|53.85|56.04|53.84|56.05|53.85|55.81|53.61|0
1623381600000|2021-06-11 03:20:00|56.16|53.96|56.28|54.08|56.28|54.08|56.04|53.84|0
1623381900000|2021-06-11 03:25:00|56.16|53.96|56.27|54.07|56.27|54.07|56.15|53.95|0
1623382200000|2021-06-11 03:30:00|56.15|53.95|56.39|54.19|56.39|54.19|56.15|53.95|0
1623382500000|2021-06-11 03:35:00|56.33|54.13|56.39|54.19|56.39|54.19|56.33|54.13|0
1623382800000|2021-06-11 03:40:00|56.5|54.3|56.62|54.42|56.68|54.48|56.39|54.19|0
1623383400000|2021-06-11 03:50:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1623383700000|2021-06-11 03:55:00|56.49|54.29|56.61|54.41|56.61|54.41|56.49|54.29|0
1623384600000|2021-06-11 04:10:00|56.6|54.4|56.48|54.28|56.6|54.4|56.48|54.28|0
1623384900000|2021-06-11 04:15:00|56.6|54.4|56.72|54.52|56.72|54.52|56.48|54.28|0
1623385200000|2021-06-11 04:20:00|56.6|54.4|56.6|54.4|56.72|54.52|56.6|54.4|0
1623385500000|2021-06-11 04:25:00|56.71|54.51|56.71|54.51|56.71|54.51|56.59|54.39|0
1623385800000|2021-06-11 04:30:00|56.77|54.57|56.71|54.51|56.77|54.57|56.71|54.51|0
1623386100000|2021-06-11 04:35:00|56.77|54.57|56.83|54.63|56.83|54.63|56.71|54.51|0
1623386400000|2021-06-11 04:40:00|56.95|54.75|56.94|54.74|56.95|54.75|56.82|54.62|0
1623386700000|2021-06-11 04:45:00|56.88|54.68|56.82|54.62|56.94|54.74|56.82|54.62|0
1623387000000|2021-06-11 04:50:00|56.7|54.5|56.46|54.26|56.7|54.5|56.46|54.26|0
1623387300000|2021-06-11 04:55:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1623387600000|2021-06-11 05:00:00|56.34|54.14|56.57|54.37|56.57|54.37|56.22|54.02|0
1623387900000|2021-06-11 05:05:00|56.63|54.43|56.33|54.13|56.69|54.49|56.33|54.13|0
1623388200000|2021-06-11 05:10:00|56.39|54.19|56.21|54.01|56.45|54.25|56.21|54.01|0
1623388500000|2021-06-11 05:15:00|56.09|53.89|56.26|54.06|56.33|54.13|56.09|53.89|0
1623388800000|2021-06-11 05:20:00|56.33|54.13|56.44|54.24|56.56|54.36|56.33|54.13|0
1623389100000|2021-06-11 05:25:00|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1623389700000|2021-06-11 05:35:00|56.44|54.24|56.55|54.35|56.67|54.47|56.32|54.12|0
1623390000000|2021-06-11 05:40:00|56.67|54.47|56.67|54.47|56.67|54.47|56.55|54.35|0
1623390300000|2021-06-11 05:45:00|56.55|54.35|56.66|54.46|56.67|54.47|56.55|54.35|0
1623390600000|2021-06-11 05:50:00|56.55|54.35|56.66|54.46|56.66|54.46|56.55|54.35|0
1623390900000|2021-06-11 05:55:00|56.54|54.34|56.66|54.46|56.66|54.46|56.54|54.34|0
1623391200000|2021-06-11 06:00:00|56.54|54.34|56.06|53.86|56.54|54.34|55.94|53.74|0
1623391500000|2021-06-11 06:05:00|55.94|53.74|56.18|53.98|56.3|54.1|55.94|53.74|0
1623391800000|2021-06-11 06:10:00|56.3|54.1|55.82|53.62|56.41|54.21|55.7|53.5|0
1623392100000|2021-06-11 06:15:00|55.76|53.56|55.35|53.15|55.94|53.74|55.35|53.15|0
1623392400000|2021-06-11 06:20:00|55.46|53.26|54.64|52.44|55.58|53.38|54.64|52.44|0
1623392700000|2021-06-11 06:25:00|54.7|52.5|54.87|52.67|54.99|52.79|54.7|52.5|0
1623393000000|2021-06-11 06:30:00|54.75|52.55|55.1|52.9|55.22|53.02|54.75|52.55|0
1623393300000|2021-06-11 06:35:00|55.22|53.02|55.1|52.9|55.22|53.02|54.98|52.78|0
1623393600000|2021-06-11 06:40:00|55.22|53.02|55.1|52.9|55.22|53.02|54.86|52.66|0
1623393900000|2021-06-11 06:45:00|55.15|52.95|55.09|52.89|55.15|52.95|54.98|52.78|0
1623394200000|2021-06-11 06:50:00|55.15|52.95|55.21|53.01|55.21|53.01|55.09|52.89|0
1623394500000|2021-06-11 06:55:00|55.32|53.12|55.91|53.71|55.91|53.71|55.32|53.12|0
1623394800000|2021-06-11 07:00:00|55.85|53.65|54.9|52.7|55.85|53.65|54.79|52.59|0
1623395100000|2021-06-11 07:05:00|54.65|52.85|55|53.2|55|53.2|54.53|52.73|0
1623395400000|2021-06-11 07:10:00|55.05|53.25|54.64|52.84|55.05|53.25|54.53|52.73|0
1623395700000|2021-06-11 07:15:00|54.58|52.78|54.52|52.72|54.76|52.96|54.41|52.61|0
1623396000000|2021-06-11 07:20:00|54.64|52.84|55.11|53.31|55.23|53.43|54.64|52.84|0
1623396300000|2021-06-11 07:25:00|55.1|53.3|54.63|52.83|55.1|53.3|54.63|52.83|0
1623396600000|2021-06-11 07:30:00|54.75|52.95|54.51|52.71|54.75|52.95|54.51|52.71|0
1623396900000|2021-06-11 07:35:00|54.57|52.77|54.63|52.83|54.75|52.95|54.28|52.48|0
1623397200000|2021-06-11 07:40:00|54.51|52.71|55.21|53.41|55.21|53.41|54.39|52.59|0
1623397500000|2021-06-11 07:45:00|55.09|53.29|55.56|53.76|55.68|53.88|55.09|53.29|0
1623397800000|2021-06-11 07:50:00|55.44|53.64|55.09|53.29|55.56|53.76|54.97|53.17|0
1623398100000|2021-06-11 07:55:00|55.03|53.23|54.62|52.82|55.09|53.29|54.62|52.82|0
1623398400000|2021-06-11 08:00:00|54.38|52.58|54.26|52.46|54.85|53.05|54.26|52.46|0
1623398700000|2021-06-11 08:05:00|54.38|52.58|54.38|52.58|54.38|52.58|54.26|52.46|0
1623399000000|2021-06-11 08:10:00|54.49|52.69|54.61|52.81|54.73|52.93|54.49|52.69|0
1623399300000|2021-06-11 08:15:00|54.72|52.92|55.07|53.27|55.31|53.51|54.61|52.81|0
1623399600000|2021-06-11 08:20:00|55.19|53.39|54.95|53.15|55.19|53.39|54.84|53.04|0
1623399900000|2021-06-11 08:25:00|54.89|53.09|54.71|52.91|54.89|53.09|54.6|52.8|0
1623400200000|2021-06-11 08:30:00|54.6|52.8|55.06|53.26|55.06|53.26|54.6|52.8|0
1623400500000|2021-06-11 08:35:00|55.12|53.32|55.53|53.73|55.53|53.73|55.12|53.32|0
1623400800000|2021-06-11 08:40:00|55.65|53.85|55.65|53.85|55.89|54.09|55.53|53.73|0
1623401100000|2021-06-11 08:45:00|55.77|53.97|55.65|53.85|56|54.2|55.65|53.85|0
1623401400000|2021-06-11 08:50:00|55.76|53.96|55.76|53.96|55.88|54.08|55.64|53.84|0
1623401700000|2021-06-11 08:55:00|56|54.2|55.88|54.08|56|54.2|55.88|54.08|0
1623402000000|2021-06-11 09:00:00|55.93|54.13|56.11|54.31|56.11|54.31|55.88|54.08|0
1623402300000|2021-06-11 09:05:00|56.23|54.43|55.99|54.19|56.23|54.43|55.99|54.19|0
1623402600000|2021-06-11 09:10:00|55.87|54.07|55.75|53.95|55.99|54.19|55.75|53.95|0
1623402900000|2021-06-11 09:15:00|55.81|54.01|55.63|53.83|55.99|54.19|55.63|53.83|0
1623403200000|2021-06-11 09:20:00|55.75|53.95|55.86|54.06|55.86|54.06|55.63|53.83|0
1623403500000|2021-06-11 09:25:00|55.98|54.18|55.98|54.18|55.98|54.18|55.86|54.06|0
1623403800000|2021-06-11 09:30:00|55.92|54.12|55.66|53.86|55.98|54.18|55.38|53.58|0
1623404100000|2021-06-11 09:35:00|55.71|53.91|55.65|53.85|55.77|53.97|55.65|53.85|0
1623404400000|2021-06-11 09:40:00|55.59|53.79|55.89|54.09|55.89|54.09|55.59|53.79|0
1623404700000|2021-06-11 09:45:00|55.83|54.03|55.65|53.85|55.89|54.09|55.53|53.73|0
1623405000000|2021-06-11 09:50:00|55.77|53.97|55.76|53.96|55.82|54.02|55.53|53.73|0
1623405300000|2021-06-11 09:55:00|55.82|54.02|55.76|53.96|55.94|54.14|55.64|53.84|0
1623405600000|2021-06-11 10:00:00|55.88|54.08|55.64|53.84|56|54.2|55.52|53.72|0
1623405900000|2021-06-11 10:05:00|55.58|53.78|55.75|53.95|55.81|54.01|55.52|53.72|0
1623406200000|2021-06-11 10:10:00|55.87|54.07|55.87|54.07|55.87|54.07|55.75|53.95|0
1623406500000|2021-06-11 10:15:00|55.99|54.19|56.82|55.02|56.94|55.14|55.99|54.19|0
1623406800000|2021-06-11 10:20:00|56.94|55.14|57.18|55.38|57.18|55.38|56.94|55.14|0
1623407100000|2021-06-11 10:25:00|57.24|55.44|57.06|55.26|57.3|55.5|56.94|55.14|0
1623407400000|2021-06-11 10:30:00|57.18|55.38|57.93|56.13|59.1|57.3|57.18|55.38|0
1623407700000|2021-06-11 10:35:00|57.99|56.19|57.32|55.52|58.05|56.25|57.2|55.4|0
1623408000000|2021-06-11 10:40:00|57.38|55.58|57.68|55.88|57.68|55.88|57.2|55.4|0
1623408300000|2021-06-11 10:45:00|57.62|55.82|57.8|56|58.05|56.25|57.62|55.82|0
1623408600000|2021-06-11 10:50:00|57.92|56.12|58.04|56.24|58.05|56.25|57.8|56|0
1623408900000|2021-06-11 10:55:00|58.17|56.37|58.65|56.85|58.9|57.1|58.04|56.24|0
1623409200000|2021-06-11 11:00:00|58.53|56.73|58.53|56.73|58.53|56.73|58.28|56.48|0
1623409500000|2021-06-11 11:05:00|58.46|56.66|58.65|56.85|58.9|57.1|58.46|56.66|0
1623409800000|2021-06-11 11:10:00|58.77|56.97|57.91|56.11|58.77|56.97|57.54|55.74|0
1623410100000|2021-06-11 11:15:00|57.79|55.99|57.54|55.74|57.79|55.99|57.54|55.74|0
1623410400000|2021-06-11 11:20:00|57.42|55.62|56.93|55.13|57.54|55.74|56.93|55.13|0
1623410700000|2021-06-11 11:25:00|56.99|55.19|57.29|55.49|57.29|55.49|56.81|55.01|0
1623411000000|2021-06-11 11:30:00|57.17|55.37|57.53|55.73|57.53|55.73|57.05|55.25|0
1623411300000|2021-06-11 11:35:00|57.47|55.67|56.92|55.12|57.53|55.73|56.56|54.76|0
1623411600000|2021-06-11 11:40:00|57.04|55.24|57.52|55.72|57.71|55.91|57.04|55.24|0
1623411900000|2021-06-11 11:45:00|57.58|55.78|56.61|54.81|57.58|55.78|56.61|54.81|0
1623412200000|2021-06-11 11:50:00|56.55|54.75|56.79|54.99|56.79|54.99|56.31|54.51|0
1623412500000|2021-06-11 11:55:00|56.91|55.11|56.91|55.11|57.03|55.23|56.55|54.75|0
1623412800000|2021-06-11 12:00:00|57.03|55.23|57.27|55.47|57.27|55.47|56.55|54.75|0
1623413100000|2021-06-11 12:05:00|57.33|55.53|56.9|55.1|57.39|55.59|56.66|54.86|0
1623413400000|2021-06-11 12:10:00|56.84|55.04|56.42|54.62|57.02|55.22|56.18|54.38|0
1623413700000|2021-06-11 12:15:00|56.3|54.5|56.41|54.61|56.42|54.62|55.94|54.14|0
1623414000000|2021-06-11 12:20:00|56.47|54.67|56.95|55.15|56.95|55.15|56.41|54.61|0
1623414300000|2021-06-11 12:25:00|57.01|55.21|56.89|55.09|57.14|55.34|56.77|54.97|0
1623414600000|2021-06-11 12:30:00|57.01|55.21|57.98|56.18|57.98|56.18|57.01|55.21|0
1623414900000|2021-06-11 12:35:00|57.86|56.06|57.86|56.06|57.92|56.12|57.49|55.69|0
1623415200000|2021-06-11 12:40:00|57.79|55.99|57.37|55.57|57.86|56.06|57.25|55.45|0
1623415500000|2021-06-11 12:45:00|57.49|55.69|57.42|55.62|57.49|55.69|57.24|55.44|0
1623415800000|2021-06-11 12:50:00|57.36|55.56|57.73|55.93|58.34|56.54|57.36|55.56|0
1623416100000|2021-06-11 12:55:00|57.79|55.99|57.85|56.05|58.09|56.29|57.48|55.68|0
1623416400000|2021-06-11 13:00:00|57.72|55.92|58.46|56.66|58.46|56.66|57.72|55.92|0
1623416700000|2021-06-11 13:05:00|58.33|56.53|58.7|56.9|58.7|56.9|58.33|56.53|0
1623417000000|2021-06-11 13:10:00|58.58|56.78|58.45|56.65|58.58|56.78|58.21|56.41|0
1623417300000|2021-06-11 13:15:00|58.39|56.59|58.45|56.65|58.45|56.65|58.26|56.46|0
1623417600000|2021-06-11 13:20:00|58.32|56.52|58.32|56.52|58.32|56.52|58.08|56.28|0
1623417900000|2021-06-11 13:25:00|58.44|56.64|57.58|55.78|58.44|56.64|57.34|55.54|0
1623418200000|2021-06-11 13:30:00|57.46|55.66|57.22|55.42|58.32|56.52|56.01|54.21|0
1623418500000|2021-06-11 13:35:00|57.15|55.35|56.85|55.05|58.31|56.51|56.73|54.93|0
1623418800000|2021-06-11 13:40:00|56.91|55.11|57.21|55.41|58.31|56.51|56.85|55.05|0
1623419100000|2021-06-11 13:45:00|57.09|55.29|56.66|54.86|57.82|56.02|56.6|54.8|0
1623419400000|2021-06-11 13:50:00|56.6|54.8|57.45|55.65|57.94|56.14|56.48|54.68|0
1623419700000|2021-06-11 13:55:00|57.33|55.53|56.11|54.31|57.33|55.53|55.4|53.6|0
1623420000000|2021-06-11 14:00:00|56.35|54.55|56.71|54.91|57.44|55.64|55.75|53.95|0
1623420300000|2021-06-11 14:05:00|56.59|54.79|56.47|54.67|57.08|55.28|56.11|54.31|0
1623420600000|2021-06-11 14:10:00|56.35|54.55|55.99|54.19|56.59|54.79|55.15|53.35|0
1623420900000|2021-06-11 14:15:00|55.87|54.07|55.21|53.41|55.98|54.18|54.79|52.99|0
1623421200000|2021-06-11 14:20:00|55.39|53.59|54.08|52.28|55.39|53.59|53.97|52.17|0
1623421500000|2021-06-11 14:25:00|53.97|52.17|54.55|52.75|54.91|53.11|53.73|51.93|0
1623421800000|2021-06-11 14:30:00|54.67|52.87|53.85|52.05|54.79|52.99|53.85|52.05|0
1623422100000|2021-06-11 14:35:00|53.96|52.16|53.14|51.34|54.43|52.63|52.8|51|0
1623422400000|2021-06-11 14:40:00|53.03|51.23|52.03|50.23|53.84|52.04|51.92|50.12|0
1623422700000|2021-06-11 14:45:00|51.97|50.17|51.57|49.77|52.38|50.58|51.57|49.77|0
1623423000000|2021-06-11 14:50:00|51.68|49.88|52.61|50.81|52.73|50.93|51.45|49.65|0
1623423300000|2021-06-11 14:55:00|52.73|50.93|52.14|50.34|52.73|50.93|51.79|49.99|0
1623423600000|2021-06-11 15:00:00|52.03|50.23|50.76|48.96|52.26|50.46|50.53|48.73|0
1623423900000|2021-06-11 15:05:00|50.87|49.07|52.48|50.68|52.48|50.68|50.76|48.96|0
1623424200000|2021-06-11 15:10:00|52.37|50.57|52.13|50.33|52.48|50.68|51.9|50.1|0
1623424500000|2021-06-11 15:15:00|52.02|50.22|51.55|49.75|52.13|50.33|51.55|49.75|0
1623424800000|2021-06-11 15:20:00|51.67|49.87|52.13|50.33|52.13|50.33|51.67|49.87|0
1623425100000|2021-06-11 15:25:00|52.18|50.38|52.71|50.91|52.71|50.91|51.89|50.09|0
1623425400000|2021-06-11 15:30:00|52.59|50.79|52.82|51.02|53.17|51.37|52.47|50.67|0
1623425700000|2021-06-11 15:35:00|52.76|50.96|52.93|51.13|53.05|51.25|52.7|50.9|0
1623426000000|2021-06-11 15:40:00|52.82|51.02|52.23|50.43|52.93|51.13|52|50.2|0
1623426300000|2021-06-11 15:45:00|52.35|50.55|52.58|50.78|53.16|51.36|52.23|50.43|0
1623426600000|2021-06-11 15:50:00|52.69|50.89|51.99|50.19|52.81|51.01|51.88|50.08|0
1623426900000|2021-06-11 15:55:00|52.11|50.31|51.99|50.19|52.22|50.42|51.65|49.85|0
1623427200000|2021-06-11 16:00:00|52.11|50.31|52.22|50.42|52.45|50.65|51.87|50.07|0
1623427500000|2021-06-11 16:05:00|52.34|50.54|51.29|49.49|52.45|50.65|51.29|49.49|0
1623427800000|2021-06-11 16:10:00|51.41|49.61|51.41|49.61|51.64|49.84|51|49.2|0
1623428100000|2021-06-11 16:15:00|51.52|49.72|51.17|49.37|51.75|49.95|51.06|49.26|0
1623428400000|2021-06-11 16:20:00|51.06|49.26|50.71|48.91|51.17|49.37|50.6|48.8|0
1623428700000|2021-06-11 16:25:00|50.6|48.8|50.48|48.68|50.71|48.91|50.37|48.57|0
1623429000000|2021-06-11 16:30:00|50.37|48.57|50.48|48.68|50.71|48.91|50.37|48.57|0
1623429300000|2021-06-11 16:35:00|50.37|48.57|49.91|48.11|50.48|48.68|49.91|48.11|0
1623429600000|2021-06-11 16:40:00|50.02|48.22|50.13|48.33|50.25|48.45|49.57|47.77|0
1623429900000|2021-06-11 16:45:00|50.25|48.45|50.59|48.79|50.82|49.02|50.13|48.33|0
1623430200000|2021-06-11 16:50:00|50.47|48.67|51.15|49.35|51.15|49.35|50.47|48.67|0
1623430500000|2021-06-11 16:55:00|51.09|49.29|51.15|49.35|51.38|49.58|50.92|49.12|0
1623430800000|2021-06-11 17:00:00|51.26|49.46|50.92|49.12|51.32|49.52|50.52|48.72|0
1623431100000|2021-06-11 17:05:00|51.03|49.23|51.03|49.23|51.14|49.34|50.69|48.89|0
1623431400000|2021-06-11 17:10:00|51.14|49.34|51.14|49.34|51.26|49.46|50.92|49.12|0
1623431700000|2021-06-11 17:15:00|51.03|49.23|51.25|49.45|51.37|49.57|50.91|49.11|0
1623432000000|2021-06-11 17:20:00|51.37|49.57|51.71|49.91|51.71|49.91|51.25|49.45|0
1623432300000|2021-06-11 17:25:00|51.59|49.79|51.48|49.68|51.71|49.91|51.48|49.68|0
1623432600000|2021-06-11 17:30:00|51.59|49.79|51.7|49.9|51.94|50.14|51.48|49.68|0
1623432900000|2021-06-11 17:35:00|51.59|49.79|51.82|50.02|51.93|50.13|51.59|49.79|0
1623433200000|2021-06-11 17:40:00|51.93|50.13|51.98|50.18|52.05|50.25|51.81|50.01|0
1623433500000|2021-06-11 17:45:00|51.93|50.13|52.39|50.59|52.62|50.82|51.93|50.13|0
1623433800000|2021-06-11 17:50:00|52.51|50.71|52.5|50.7|52.62|50.82|52.45|50.65|0
1623434100000|2021-06-11 17:55:00|52.56|50.76|52.62|50.82|52.85|51.05|52.5|50.7|0
1623434400000|2021-06-11 18:00:00|52.73|50.93|53.32|51.52|53.56|51.76|52.73|50.93|0
1623434700000|2021-06-11 18:05:00|53.44|51.64|53.67|51.87|53.67|51.87|53.32|51.52|0
1623435000000|2021-06-11 18:10:00|53.55|51.75|53.67|51.87|53.67|51.87|53.43|51.63|0
1623435300000|2021-06-11 18:15:00|53.78|51.98|53.19|51.39|53.78|51.98|53.07|51.27|0
1623435600000|2021-06-11 18:20:00|53.31|51.51|53.31|51.51|53.43|51.63|53.07|51.27|0
1623435900000|2021-06-11 18:25:00|53.42|51.62|53.78|51.98|53.89|52.09|53.42|51.62|0
1623436200000|2021-06-11 18:30:00|53.89|52.09|54.13|52.33|54.13|52.33|53.78|51.98|0
1623436500000|2021-06-11 18:35:00|54.01|52.21|54.13|52.33|54.13|52.33|53.89|52.09|0
1623436800000|2021-06-11 18:40:00|54.01|52.21|53.89|52.09|54.01|52.21|53.77|51.97|0
1623437100000|2021-06-11 18:45:00|54|52.2|53.88|52.08|54|52.2|53.76|51.96|0
1623437400000|2021-06-11 18:50:00|53.76|51.96|52.65|50.85|53.76|51.96|52.65|50.85|0
1623437700000|2021-06-11 18:55:00|52.77|50.97|53.36|51.56|53.36|51.56|52.65|50.85|0
1623438000000|2021-06-11 19:00:00|53.24|51.44|52.65|50.85|53.36|51.56|52.65|50.85|0
1623438300000|2021-06-11 19:05:00|52.53|50.73|52.64|50.84|52.88|51.08|52.41|50.61|0
1623438600000|2021-06-11 19:10:00|52.76|50.96|52.05|50.25|52.99|51.19|52.05|50.25|0
1623438900000|2021-06-11 19:15:00|52.17|50.37|52.87|51.07|52.87|51.07|52.17|50.37|0
1623439200000|2021-06-11 19:20:00|52.75|50.95|52.4|50.6|52.87|51.07|52.17|50.37|0
1623439500000|2021-06-11 19:25:00|52.52|50.72|52.28|50.48|52.52|50.72|52.05|50.25|0
1623439800000|2021-06-11 19:30:00|52.16|50.36|52.51|50.71|52.51|50.71|52.04|50.24|0
1623440100000|2021-06-11 19:35:00|52.39|50.59|52.51|50.71|52.63|50.83|52.16|50.36|0
1623440400000|2021-06-11 19:40:00|52.39|50.59|52.86|51.06|52.86|51.06|51.69|49.89|0
1623440700000|2021-06-11 19:45:00|52.97|51.17|53.09|51.29|53.21|51.41|52.74|50.94|0
1623441000000|2021-06-11 19:50:00|53.8|52|54.4|52.6|54.4|52.6|53.56|51.76|0
1623441300000|2021-06-11 19:55:00|54.28|52.48|55.97|54.17|56.21|54.41|54.16|52.36|0
1623441600000|2021-06-11 20:00:00|55.85|54.05|55.6|53.8|55.85|54.05|55.24|53.44|0
1623441900000|2021-06-11 20:05:00|55.72|53.92|55.6|53.8|55.72|53.92|55.6|53.8|0
1623442200000|2021-06-11 20:10:00|55.59|53.79|55.65|53.85|55.65|53.85|55.53|53.73|0
1623654300000|2021-06-14 07:05:00|58.82|57.02|58.82|57.02|58.82|57.02|58.43|56.63|0
1623654600000|2021-06-14 07:10:00|58.95|57.15|58.81|57.01|58.95|57.15|58.05|56.25|0
1623654900000|2021-06-14 07:15:00|59.07|57.27|59.07|57.27|59.97|58.17|58.94|57.14|0
1623655200000|2021-06-14 07:20:00|59|57.2|57.92|56.12|59.2|57.4|57.92|56.12|0
1623655500000|2021-06-14 07:25:00|58.04|56.24|56.9|55.1|58.04|56.24|56.9|55.1|0
1623655800000|2021-06-14 07:30:00|57.03|55.23|56.15|54.35|57.03|55.23|55.78|53.98|0
1623656100000|2021-06-14 07:35:00|56.28|54.48|56.46|54.66|56.78|54.98|56.15|54.35|0
1623656400000|2021-06-14 07:40:00|56.52|54.72|56.77|54.97|56.77|54.97|56.15|54.35|0
1623656700000|2021-06-14 07:45:00|56.83|55.03|56.52|54.72|56.83|55.03|56.52|54.72|0
1623657000000|2021-06-14 07:50:00|56.64|54.84|56.51|54.71|56.64|54.84|56.27|54.47|0
1623657300000|2021-06-14 07:55:00|56.64|54.84|56.64|54.84|56.89|55.09|56.51|54.71|0
1623657600000|2021-06-14 08:00:00|56.57|54.77|56.38|54.58|56.64|54.84|55.89|54.09|0
1623657900000|2021-06-14 08:05:00|56.51|54.71|56.26|54.46|56.76|54.96|56.13|54.33|0
1623658200000|2021-06-14 08:10:00|56.19|54.39|56.13|54.33|56.26|54.46|56|54.2|0
1623658500000|2021-06-14 08:15:00|56.19|54.39|55.75|53.95|56.25|54.45|55.75|53.95|0
1623658800000|2021-06-14 08:20:00|55.63|53.83|55.32|53.52|55.75|53.95|55.32|53.52|0
1623659100000|2021-06-14 08:25:00|55.26|53.46|55.99|54.19|56.12|54.32|55.01|53.21|0
1623659400000|2021-06-14 08:30:00|56.12|54.32|55.87|54.07|56.74|54.94|55.74|53.94|0
1623659700000|2021-06-14 08:35:00|55.8|54|56.11|54.31|56.24|54.44|55.74|53.94|0
1623660000000|2021-06-14 08:40:00|56.05|54.25|55.99|54.19|56.36|54.56|55.86|54.06|0
1623660300000|2021-06-14 08:45:00|55.86|54.06|56.36|54.56|56.36|54.56|55.74|53.94|0
1623660600000|2021-06-14 08:50:00|56.23|54.43|56.35|54.55|56.35|54.55|55.86|54.06|0
1623660900000|2021-06-14 08:55:00|56.23|54.43|56.04|54.24|56.48|54.68|55.98|54.18|0
1623661200000|2021-06-14 09:00:00|56.1|54.3|56.72|54.92|56.72|54.92|56.03|54.23|0
1623661500000|2021-06-14 09:05:00|56.85|55.05|56.97|55.17|56.97|55.17|56.47|54.67|0
1623661800000|2021-06-14 09:10:00|56.9|55.1|55.6|53.8|56.9|55.1|55.47|53.67|0
1623662100000|2021-06-14 09:15:00|55.47|53.67|56.09|54.29|56.09|54.29|55.35|53.55|0
1623662400000|2021-06-14 09:20:00|55.96|54.16|55.34|53.54|56.09|54.29|54.97|53.17|0
1623662700000|2021-06-14 09:25:00|55.47|53.67|56.08|54.28|56.08|54.28|55.34|53.54|0
1623663000000|2021-06-14 09:30:00|55.96|54.16|55.71|53.91|56.21|54.41|55.71|53.91|0
1623663300000|2021-06-14 09:35:00|55.58|53.78|55.83|54.03|55.95|54.15|55.34|53.54|0
1623663600000|2021-06-14 09:40:00|55.7|53.9|56.45|54.65|56.45|54.65|55.7|53.9|0
1623663900000|2021-06-14 09:45:00|56.32|54.52|56.44|54.64|56.45|54.65|56.2|54.4|0
1623664200000|2021-06-14 09:50:00|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1623664500000|2021-06-14 09:55:00|56.19|54.39|56.69|54.89|56.69|54.89|56.07|54.27|0
1623664800000|2021-06-14 10:00:00|56.56|54.76|56.62|54.82|56.94|55.14|56.56|54.76|0
1623665100000|2021-06-14 10:05:00|56.68|54.88|56.56|54.76|56.68|54.88|56.43|54.63|0
1623665400000|2021-06-14 10:10:00|56.68|54.88|56.43|54.63|56.68|54.88|56.3|54.5|0
1623665700000|2021-06-14 10:15:00|56.36|54.56|56.3|54.5|56.36|54.56|56.18|54.38|0
1623666000000|2021-06-14 10:20:00|56.18|54.38|55.74|53.94|56.24|54.44|55.55|53.75|0
1623666300000|2021-06-14 10:25:00|55.8|54|55.8|54|55.92|54.12|55.55|53.75|0
1623666600000|2021-06-14 10:30:00|55.67|53.87|56.29|54.49|56.29|54.49|55.67|53.87|0
1623666900000|2021-06-14 10:35:00|56.17|54.37|56.29|54.49|56.29|54.49|56.04|54.24|0
1623667200000|2021-06-14 10:40:00|56.16|54.36|56.41|54.61|56.66|54.86|56.04|54.24|0
1623667500000|2021-06-14 10:45:00|56.34|54.54|56.28|54.48|56.41|54.61|55.91|54.11|0
1623667800000|2021-06-14 10:50:00|56.41|54.61|56.4|54.6|56.53|54.73|56.16|54.36|0
1623668100000|2021-06-14 10:55:00|56.34|54.54|55.78|53.98|56.53|54.73|55.41|53.61|0
1623668400000|2021-06-14 11:00:00|55.9|54.1|56.4|54.6|56.52|54.72|55.78|53.98|0
1623668700000|2021-06-14 11:05:00|56.52|54.72|56.9|55.1|56.9|55.1|56.52|54.72|0
1623669000000|2021-06-14 11:10:00|56.77|54.97|56.2|54.4|57.02|55.22|56.2|54.4|0
1623669300000|2021-06-14 11:15:00|56.14|54.34|55.4|53.6|56.14|54.34|55.4|53.6|0
1623669600000|2021-06-14 11:20:00|55.27|53.47|55.27|53.47|55.39|53.59|55.15|53.35|0
1623669900000|2021-06-14 11:25:00|55.39|53.59|54.53|52.73|55.39|53.59|54.29|52.49|0
1623670200000|2021-06-14 11:30:00|54.65|52.85|55.32|53.52|55.39|53.59|54.29|52.49|0
1623670500000|2021-06-14 11:35:00|55.39|53.59|54.95|53.15|55.39|53.59|54.95|53.15|0
1623670800000|2021-06-14 11:40:00|55.01|53.21|55.13|53.33|55.38|53.58|54.89|53.09|0
1623671100000|2021-06-14 11:45:00|55.07|53.27|54.03|52.23|55.13|53.33|54.03|52.23|0
1623671400000|2021-06-14 11:50:00|53.91|52.11|54.39|52.59|54.64|52.84|53.91|52.11|0
1623671700000|2021-06-14 11:55:00|54.27|52.47|54.81|53.01|54.88|53.08|54.27|52.47|0
1623672000000|2021-06-14 12:00:00|54.76|52.96|54.88|53.08|55|53.2|54.63|52.83|0
1623672300000|2021-06-14 12:05:00|54.75|52.95|54.75|52.95|55.24|53.44|54.63|52.83|0
1623672600000|2021-06-14 12:10:00|54.87|53.07|54.87|53.07|55.12|53.32|54.75|52.95|0
1623672900000|2021-06-14 12:15:00|54.75|52.95|55.36|53.56|55.36|53.56|54.75|52.95|0
1623673200000|2021-06-14 12:20:00|55.24|53.44|55.36|53.56|55.73|53.93|55.11|53.31|0
1623673500000|2021-06-14 12:25:00|55.23|53.43|54.86|53.06|55.36|53.56|54.86|53.06|0
1623673800000|2021-06-14 12:30:00|55.11|53.31|54.98|53.18|55.35|53.55|54.98|53.18|0
1623674100000|2021-06-14 12:35:00|55.1|53.3|54.73|52.93|55.23|53.43|54.49|52.69|0
1623674400000|2021-06-14 12:40:00|54.85|53.05|54.73|52.93|54.85|53.05|54.61|52.81|0
1623674700000|2021-06-14 12:45:00|54.85|53.05|53.99|52.19|54.85|53.05|53.87|52.07|0
1623675000000|2021-06-14 12:50:00|53.87|52.07|52.9|51.1|53.99|52.19|52.9|51.1|0
1623675300000|2021-06-14 12:55:00|52.84|51.04|53.99|52.19|53.99|52.19|52.78|50.98|0
1623675600000|2021-06-14 13:00:00|53.87|52.07|53.74|51.94|53.99|52.19|53.62|51.82|0
1623675900000|2021-06-14 13:05:00|53.62|51.82|54.35|52.55|54.35|52.55|53.62|51.82|0
1623676200000|2021-06-14 13:10:00|54.28|52.48|54.59|52.79|54.59|52.79|54.22|52.42|0
1623676500000|2021-06-14 13:15:00|54.47|52.67|54.22|52.42|54.52|52.72|53.73|51.93|0
1623676800000|2021-06-14 13:20:00|54.34|52.54|54.46|52.66|54.83|53.03|54.34|52.54|0
1623677100000|2021-06-14 13:25:00|54.34|52.54|54.7|52.9|54.82|53.02|54.21|52.41|0
1623677400000|2021-06-14 13:30:00|54.82|53.02|51.69|49.89|54.82|53.02|51.34|49.54|0
1623677700000|2021-06-14 13:35:00|51.57|49.77|52.96|51.16|52.96|51.16|50.97|49.17|0
1623678000000|2021-06-14 13:40:00|53.08|51.28|53.43|51.63|53.92|52.12|52.84|51.04|0
1623678300000|2021-06-14 13:45:00|53.55|51.75|54.39|52.59|54.88|53.08|53.31|51.51|0
1623678600000|2021-06-14 13:50:00|54.27|52.47|53.19|51.39|54.39|52.59|52.48|50.68|0
1623678900000|2021-06-14 13:55:00|53.07|51.27|53.43|51.63|53.55|51.75|52.95|51.15|0
1623679200000|2021-06-14 14:00:00|53.54|51.74|52.12|50.32|53.78|51.98|51.42|49.62|0
1623679500000|2021-06-14 14:05:00|52.24|50.44|51.65|49.85|52.29|50.49|50.84|49.04|0
1623679800000|2021-06-14 14:10:00|51.53|49.73|51.53|49.73|51.76|49.96|50.72|48.92|0
1623680100000|2021-06-14 14:15:00|51.41|49.61|51.64|49.84|51.99|50.19|51.29|49.49|0
1623680400000|2021-06-14 14:20:00|51.76|49.96|51.52|49.72|52.34|50.54|51.29|49.49|0
1623680700000|2021-06-14 14:25:00|51.64|49.84|51.52|49.72|51.75|49.95|51.06|49.26|0
1623681000000|2021-06-14 14:30:00|51.64|49.84|52.16|50.36|53.13|51.33|50.94|49.14|0
1623681300000|2021-06-14 14:35:00|52.05|50.25|53.45|51.65|53.45|51.65|51.12|49.32|0
1623681600000|2021-06-14 14:40:00|53.33|51.53|52.27|50.47|53.68|51.88|52.16|50.36|0
1623681900000|2021-06-14 14:45:00|52.39|50.59|52.27|50.47|52.39|50.59|51.69|49.89|0
1623682200000|2021-06-14 14:50:00|52.15|50.35|53.44|51.64|53.56|51.76|52.04|50.24|0
1623682500000|2021-06-14 14:55:00|53.32|51.52|53.61|51.81|53.61|51.81|52.97|51.17|0
1623682800000|2021-06-14 15:00:00|53.55|51.75|53.79|51.99|54.62|52.82|53.44|51.64|0
1623683100000|2021-06-14 15:05:00|53.91|52.11|53.19|51.39|54.03|52.23|53.19|51.39|0
1623683400000|2021-06-14 15:10:00|53.25|51.45|53.19|51.39|53.55|51.75|52.9|51.1|0
1623683700000|2021-06-14 15:15:00|53.07|51.27|52.48|50.68|53.19|51.39|52.37|50.57|0
1623684000000|2021-06-14 15:20:00|52.72|50.92|52.36|50.56|52.83|51.03|52.07|50.27|0
1623684300000|2021-06-14 15:25:00|52.48|50.68|52.24|50.44|52.6|50.8|51.9|50.1|0
1623684600000|2021-06-14 15:30:00|52.36|50.56|51.43|49.63|52.36|50.56|51.08|49.28|0
1623684900000|2021-06-14 15:35:00|51.54|49.74|51.77|49.97|52.01|50.21|51.2|49.4|0
1623685200000|2021-06-14 15:40:00|51.89|50.09|51.89|50.09|52.24|50.44|51.54|49.74|0
1623685500000|2021-06-14 15:45:00|52|50.2|52.11|50.31|52.12|50.32|51.65|49.85|0
1623685800000|2021-06-14 15:50:00|52|50.2|52.23|50.43|52.46|50.66|51.77|49.97|0
1623686100000|2021-06-14 15:55:00|52.11|50.31|51.88|50.08|52.11|50.31|51.7|49.9|0
1623686400000|2021-06-14 16:00:00|51.99|50.19|52.22|50.42|52.22|50.42|51.53|49.73|0
1623686700000|2021-06-14 16:05:00|52.11|50.31|52.45|50.65|52.57|50.77|51.76|49.96|0
1623687000000|2021-06-14 16:10:00|52.57|50.77|52.57|50.77|52.68|50.88|52.33|50.53|0
1623687300000|2021-06-14 16:15:00|52.62|50.82|52.56|50.76|52.8|51|52.33|50.53|0
1623687600000|2021-06-14 16:20:00|52.44|50.64|51.63|49.83|52.44|50.64|51.63|49.83|0
1623687900000|2021-06-14 16:25:00|51.57|49.77|51.86|50.06|51.98|50.18|51.51|49.71|0
1623688200000|2021-06-14 16:30:00|51.74|49.94|51.28|49.48|51.74|49.94|50.7|48.9|0
1623688500000|2021-06-14 16:35:00|51.39|49.59|50.7|48.9|51.62|49.82|50.7|48.9|0
1623688800000|2021-06-14 16:40:00|50.81|49.01|50.81|49.01|51.16|49.36|50.7|48.9|0
1623689100000|2021-06-14 16:45:00|50.93|49.13|51.3|49.5|51.53|49.73|50.81|49.01|0
1623689400000|2021-06-14 16:50:00|51.42|49.62|50.96|49.16|51.53|49.73|50.96|49.16|0
1623689700000|2021-06-14 16:55:00|51.07|49.27|51.24|49.44|51.53|49.73|50.96|49.16|0
1623690000000|2021-06-14 17:00:00|51.18|49.38|51.29|49.49|51.52|49.72|50.95|49.15|0
1623690300000|2021-06-14 17:05:00|51.18|49.38|51.29|49.49|51.52|49.72|51.06|49.26|0
1623690600000|2021-06-14 17:10:00|51.41|49.61|51.98|50.18|52.09|50.29|51.4|49.6|0
1623690900000|2021-06-14 17:15:00|51.86|50.06|51.63|49.83|52.09|50.29|51.63|49.83|0
1623691200000|2021-06-14 17:20:00|51.68|49.88|51.86|50.06|52.09|50.29|51.63|49.83|0
1623691500000|2021-06-14 17:25:00|51.74|49.94|52.2|50.4|52.2|50.4|51.62|49.82|0
1623691800000|2021-06-14 17:30:00|52.26|50.46|52.54|50.74|52.55|50.75|52.08|50.28|0
1623692100000|2021-06-14 17:35:00|52.43|50.63|52.31|50.51|52.66|50.86|52.19|50.39|0
1623692400000|2021-06-14 17:40:00|52.19|50.39|52.07|50.27|52.77|50.97|52.07|50.27|0
1623692700000|2021-06-14 17:45:00|52.19|50.39|52.54|50.74|52.65|50.85|51.96|50.16|0
1623693000000|2021-06-14 17:50:00|52.65|50.85|52.3|50.5|52.65|50.85|52.3|50.5|0
1623693300000|2021-06-14 17:55:00|52.18|50.38|51.95|50.15|52.18|50.38|51.6|49.8|0
1623693600000|2021-06-14 18:00:00|51.89|50.09|51.83|50.03|52.18|50.38|51.6|49.8|0
1623693900000|2021-06-14 18:05:00|51.77|49.97|51.71|49.91|52.18|50.38|51.71|49.91|0
1623694200000|2021-06-14 18:10:00|51.83|50.03|51.71|49.91|52.17|50.37|51.71|49.91|0
1623694500000|2021-06-14 18:15:00|51.82|50.02|51.82|50.02|52.05|50.25|51.59|49.79|0
1623694800000|2021-06-14 18:20:00|51.76|49.96|51.93|50.13|52.05|50.25|51.59|49.79|0
1623695100000|2021-06-14 18:25:00|51.82|50.02|51.24|49.44|51.82|50.02|51.24|49.44|0
1623695400000|2021-06-14 18:30:00|51.18|49.38|51.81|50.01|51.81|50.01|51.18|49.38|0
1623695700000|2021-06-14 18:35:00|51.7|49.9|51.92|50.12|51.93|50.13|51.58|49.78|0
1623696000000|2021-06-14 18:40:00|52.04|50.24|52.85|51.05|52.91|51.11|52.04|50.24|0
1623696300000|2021-06-14 18:45:00|52.97|51.17|52.85|51.05|53.08|51.28|52.61|50.81|0
1623696600000|2021-06-14 18:50:00|52.96|51.16|52.84|51.04|52.96|51.16|52.55|50.75|0
1623696900000|2021-06-14 18:55:00|52.9|51.1|52.84|51.04|52.96|51.16|52.61|50.81|0
1623697200000|2021-06-14 19:00:00|52.72|50.92|53.19|51.39|53.42|51.62|52.61|50.81|0
1623697500000|2021-06-14 19:05:00|53.31|51.51|52.95|51.15|53.31|51.51|52.48|50.68|0
1623697800000|2021-06-14 19:10:00|52.83|51.03|52.54|50.74|53.07|51.27|52.48|50.68|0
1623698100000|2021-06-14 19:15:00|52.48|50.68|52.59|50.79|52.71|50.91|52.48|50.68|0
1623698400000|2021-06-14 19:20:00|52.48|50.68|53.18|51.38|53.18|51.38|52.48|50.68|0
1623698700000|2021-06-14 19:25:00|53.06|51.26|53.64|51.84|53.64|51.84|52.88|51.08|0
1623699000000|2021-06-14 19:30:00|53.76|51.96|54|52.2|54.12|52.32|53.64|51.84|0
1623699300000|2021-06-14 19:35:00|54.11|52.31|54.52|52.72|54.59|52.79|54.05|52.25|0
1623699600000|2021-06-14 19:40:00|54.59|52.79|55.67|53.87|55.91|54.11|54.59|52.79|0
1623699900000|2021-06-14 19:45:00|55.79|53.99|56.51|54.71|56.51|54.71|55.54|53.74|0
1623700200000|2021-06-14 19:50:00|56.15|54.35|58.86|57.06|58.86|57.06|56.15|54.35|0
1623700500000|2021-06-14 19:55:00|58.98|57.18|61.27|59.47|61.27|59.47|58.48|56.68|0
1623700800000|2021-06-14 20:00:00|61.4|59.6|61.82|60.02|63.45|61.65|61.4|59.6|0
1623701100000|2021-06-14 20:05:00|61.56|59.76|60.79|58.99|61.56|59.76|60.53|58.73|0
1623701400000|2021-06-14 20:10:00|60.91|59.11|61.1|59.3|61.43|59.63|60.66|58.86|0
1623701700000|2021-06-14 20:15:00|61.44|59.24|61.35|59.15|61.49|59.29|61.22|59.02|0
1623702000000|2021-06-14 20:20:00|61.33|59.13|61.61|59.41|61.67|59.47|61.33|59.13|0
1623702300000|2021-06-14 20:25:00|61.59|59.39|61.7|59.5|61.7|59.5|61.53|59.33|0
1623702600000|2021-06-14 20:30:00|61.29|59.09|61.03|58.83|61.55|59.35|60.9|58.7|0
1623702900000|2021-06-14 20:35:00|60.9|58.7|61.16|58.96|61.29|59.09|60.9|58.7|0
1623703200000|2021-06-14 20:40:00|61.29|59.09|61.03|58.83|61.29|59.09|60.64|58.44|0
1623703500000|2021-06-14 20:45:00|61.15|58.95|61.02|58.82|61.15|58.95|60.77|58.57|0
1623703800000|2021-06-14 20:50:00|60.89|58.69|61.15|58.95|61.41|59.21|60.89|58.69|0
1623704100000|2021-06-14 20:55:00|61.28|59.08|61.27|59.07|61.4|59.2|60.76|58.56|0
1623704400000|2021-06-14 21:00:00|61.39|59.19|61.33|59.13|61.39|59.19|61.24|59.04|0
1623704700000|2021-06-14 21:05:00|61.35|59.15|61.21|59.01|61.35|59.15|61.19|58.99|0
1623705000000|2021-06-14 21:10:00|61.19|58.99|61.38|59.18|61.47|59.27|61.19|58.99|0
1623705300000|2021-06-14 21:15:00|61.44|59.24|61.43|59.23|61.47|59.27|61.43|59.23|0
1623705600000|2021-06-14 21:20:00|61.41|59.21|61.43|59.23|61.45|59.25|61.39|59.19|0
1623705900000|2021-06-14 21:25:00|61.41|59.21|61.58|59.38|61.58|59.38|61.35|59.15|0
1623706200000|2021-06-14 21:30:00|61.54|59.34|61.52|59.32|61.54|59.34|61.5|59.3|0
1623706500000|2021-06-14 21:35:00|61.54|59.34|61.36|59.16|61.72|59.52|61.36|59.16|0
1623706800000|2021-06-14 21:40:00|61.31|59.11|61.4|59.2|61.43|59.23|61.28|59.08|0
1623707100000|2021-06-14 21:45:00|61.43|59.23|61.3|59.1|61.43|59.23|61.25|59.05|0
1623707400000|2021-06-14 21:50:00|61.43|59.23|61.35|59.15|61.45|59.25|61.32|59.12|0
1623707700000|2021-06-14 21:55:00|61.37|59.17|61.37|59.17|61.37|59.17|61.28|59.08|0
1623708000000|2021-06-14 22:00:00|61.36|59.16|60.15|57.95|61.36|59.16|60.15|57.95|0
1623708300000|2021-06-14 22:05:00|60.02|57.82|60.14|57.94|60.15|57.95|59.89|57.69|0
1623708600000|2021-06-14 22:10:00|60.2|58|60.14|57.94|60.46|58.26|60.01|57.81|0
1623708900000|2021-06-14 22:15:00|60.07|57.87|60.39|58.19|60.39|58.19|60.01|57.81|0
1623709200000|2021-06-14 22:20:00|60.26|58.06|60.13|57.93|60.26|58.06|60.07|57.87|0
1623709500000|2021-06-14 22:25:00|60.26|58.06|60.51|58.31|60.51|58.31|60.13|57.93|0
1623709800000|2021-06-14 22:30:00|60.45|58.25|60.7|58.5|60.7|58.5|60.38|58.18|0
1623710100000|2021-06-14 22:35:00|60.64|58.44|60.38|58.18|60.76|58.56|60.38|58.18|0
1623710400000|2021-06-14 22:40:00|60.31|58.11|60.63|58.43|60.63|58.43|60.31|58.11|0
1623710700000|2021-06-14 22:45:00|60.69|58.49|60.5|58.3|60.69|58.49|60.5|58.3|0
1623711000000|2021-06-14 22:50:00|60.37|58.17|60.37|58.17|60.37|58.17|60.3|58.1|0
1623711300000|2021-06-14 22:55:00|60.43|58.23|60.43|58.23|60.43|58.23|60.37|58.17|0
1623711600000|2021-06-14 23:00:00|60.49|58.29|61.13|58.93|61.19|58.99|60.49|58.29|0
1623711900000|2021-06-14 23:05:00|61.06|58.86|61.06|58.86|61.13|58.93|60.74|58.54|0
1623712200000|2021-06-14 23:10:00|61|58.8|60.87|58.67|61.06|58.86|60.87|58.67|0
1623712500000|2021-06-14 23:15:00|60.74|58.54|60.99|58.79|60.99|58.79|60.74|58.54|0
1623712800000|2021-06-14 23:20:00|60.93|58.73|60.79|58.59|60.99|58.79|60.73|58.53|0
1623713100000|2021-06-14 23:25:00|60.73|58.53|60.86|58.66|60.92|58.72|60.73|58.53|0
1623713400000|2021-06-14 23:30:00|60.99|58.79|60.98|58.78|60.99|58.79|60.98|58.78|0
1623713700000|2021-06-14 23:35:00|61.11|58.91|61.24|59.04|61.24|59.04|60.98|58.78|0
1623714000000|2021-06-14 23:40:00|61.23|59.03|61.1|58.9|61.23|59.03|61.1|58.9|0
1623714300000|2021-06-14 23:45:00|61.17|58.97|61.23|59.03|61.49|59.29|61.1|58.9|0
1623714600000|2021-06-14 23:50:00|61.29|59.09|60.59|58.39|61.29|59.09|60.59|58.39|0
1623714900000|2021-06-14 23:55:00|60.52|58.32|60.39|58.19|60.59|58.39|60.2|58|0
1623715200000|2021-06-15 00:00:00|60.33|58.13|61.28|59.08|61.48|59.28|60.2|58|0
1623715500000|2021-06-15 00:05:00|61.22|59.02|62.38|60.18|62.38|60.18|60.96|58.76|0
1623715800000|2021-06-15 00:10:00|62.31|60.11|62.38|60.18|62.64|60.44|62.12|59.92|0
1623716100000|2021-06-15 00:15:00|62.51|60.31|62.24|60.04|62.64|60.44|62.24|60.04|0
1623716400000|2021-06-15 00:20:00|62.31|60.11|62.37|60.17|62.5|60.3|62.11|59.91|0
1623716700000|2021-06-15 00:25:00|62.63|60.43|63.08|60.88|63.54|61.34|62.63|60.43|0
1623717000000|2021-06-15 00:30:00|63.15|60.95|63.41|61.21|63.41|61.21|63.08|60.88|0
1623717300000|2021-06-15 00:35:00|63.34|61.14|63.86|61.66|64.07|61.87|63.28|61.08|0
1623717600000|2021-06-15 00:40:00|63.8|61.6|64.26|62.06|64.33|62.13|63.4|61.2|0
1623717900000|2021-06-15 00:45:00|64.33|62.13|63.79|61.59|64.33|62.13|63.79|61.59|0
1623718200000|2021-06-15 00:50:00|63.73|61.53|63.92|61.72|63.93|61.73|63.4|61.2|0
1623718500000|2021-06-15 00:55:00|63.99|61.79|63.92|61.72|64.05|61.85|63.52|61.32|0
1623718800000|2021-06-15 01:00:00|63.79|61.59|64.45|62.25|64.71|62.51|63.79|61.59|0
1623719100000|2021-06-15 01:05:00|64.31|62.11|64.58|62.38|64.58|62.38|64.24|62.04|0
1623719400000|2021-06-15 01:10:00|64.44|62.24|64.71|62.51|64.71|62.51|64.18|61.98|0
1623719700000|2021-06-15 01:15:00|65.24|63.04|65.37|63.17|65.5|63.3|64.7|62.5|0
1623720000000|2021-06-15 01:20:00|65.24|63.04|64.83|62.63|65.37|63.17|64.76|62.56|0
1623720300000|2021-06-15 01:25:00|64.97|62.77|64.63|62.43|64.97|62.77|64.56|62.36|0
1623720600000|2021-06-15 01:30:00|64.56|62.36|63.9|61.7|64.96|62.76|63.9|61.7|0
1623720900000|2021-06-15 01:35:00|63.83|61.63|63.96|61.76|64.16|61.96|63.5|61.3|0
1623721200000|2021-06-15 01:40:00|63.89|61.69|63.5|61.3|63.96|61.76|63.43|61.23|0
1623721500000|2021-06-15 01:45:00|63.36|61.16|63.23|61.03|63.49|61.29|63.1|60.9|0
1623721800000|2021-06-15 01:50:00|63.1|60.9|63.09|60.89|63.49|61.29|62.97|60.77|0
1623722100000|2021-06-15 01:55:00|62.96|60.76|63.09|60.89|63.22|61.02|62.96|60.76|0
1623722400000|2021-06-15 02:00:00|62.96|60.76|62.57|60.37|63.22|61.02|62.31|60.11|0
1623722700000|2021-06-15 02:05:00|62.5|60.3|63.02|60.82|63.09|60.89|62.37|60.17|0
1623723000000|2021-06-15 02:10:00|63.09|60.89|63.14|60.94|63.21|61.01|62.69|60.49|0
1623723300000|2021-06-15 02:15:00|63.21|61.01|62.82|60.62|63.21|61.01|62.69|60.49|0
1623723600000|2021-06-15 02:20:00|62.75|60.55|63.08|60.88|63.08|60.88|62.55|60.35|0
1623723900000|2021-06-15 02:25:00|63.14|60.94|63.4|61.2|63.47|61.27|62.94|60.74|0
1623724200000|2021-06-15 02:30:00|63.33|61.13|63.59|61.39|63.86|61.66|63.33|61.13|0
1623724500000|2021-06-15 02:35:00|63.66|61.46|64.12|61.92|64.12|61.92|63.59|61.39|0
1623724800000|2021-06-15 02:40:00|63.99|61.79|64.12|61.92|64.18|61.98|63.85|61.65|0
1623725100000|2021-06-15 02:45:00|64.05|61.85|64.38|62.18|64.38|62.18|63.98|61.78|0
1623725400000|2021-06-15 02:50:00|64.31|62.11|64.11|61.91|64.38|62.18|63.98|61.78|0
1623725700000|2021-06-15 02:55:00|64.04|61.84|63.58|61.38|64.04|61.84|63.58|61.38|0
1623726000000|2021-06-15 03:00:00|63.64|61.44|63.58|61.38|63.64|61.44|63.18|60.98|0
1623726300000|2021-06-15 03:05:00|63.57|61.37|63.44|61.24|63.57|61.37|63.31|61.11|0
1623726600000|2021-06-15 03:10:00|63.5|61.3|63.57|61.37|63.7|61.5|63.31|61.11|0
1623726900000|2021-06-15 03:15:00|63.7|61.5|63.7|61.5|63.76|61.56|63.5|61.3|0
1623727200000|2021-06-15 03:20:00|63.76|61.56|63.2|61|63.83|61.63|63.07|60.87|0
1623727500000|2021-06-15 03:25:00|63.26|61.06|63.33|61.13|63.59|61.39|63.2|61|0
1623727800000|2021-06-15 03:30:00|63.26|61.06|63.98|61.78|63.98|61.78|63.26|61.06|0
1623728100000|2021-06-15 03:35:00|63.85|61.65|64.25|62.05|64.71|62.51|63.85|61.65|0
1623728400000|2021-06-15 03:40:00|64.31|62.11|64.11|61.91|64.38|62.18|64.11|61.91|0
1623728700000|2021-06-15 03:45:00|64.18|61.98|64.51|62.31|64.64|62.44|64.18|61.98|0
1623729000000|2021-06-15 03:50:00|64.44|62.24|64.51|62.31|64.64|62.44|64.37|62.17|0
1623729300000|2021-06-15 03:55:00|64.64|62.44|64.1|61.9|64.64|62.44|64.1|61.9|0
1623729600000|2021-06-15 04:00:00|64.17|61.97|63.97|61.77|64.5|62.3|63.97|61.77|0
1623729900000|2021-06-15 04:05:00|63.9|61.7|64.23|62.03|64.23|62.03|63.9|61.7|0
1623730200000|2021-06-15 04:10:00|64.29|62.09|64.36|62.16|64.36|62.16|64.23|62.03|0
1623730500000|2021-06-15 04:15:00|64.23|62.03|64.49|62.29|64.55|62.35|64.22|62.02|0
1623730800000|2021-06-15 04:20:00|64.42|62.22|64.49|62.29|64.49|62.29|64.35|62.15|0
1623731100000|2021-06-15 04:25:00|64.42|62.22|64.28|62.08|64.42|62.22|64.08|61.88|0
1623731400000|2021-06-15 04:30:00|64.35|62.15|64.08|61.88|64.35|62.15|63.95|61.75|0
1623731700000|2021-06-15 04:35:00|63.95|61.75|63.94|61.74|64.08|61.88|63.81|61.61|0
1623732000000|2021-06-15 04:40:00|64.01|61.81|64.07|61.87|64.08|61.88|63.94|61.74|0
1623732300000|2021-06-15 04:45:00|64|61.8|64.2|62|64.21|62.01|64|61.8|0
1623732600000|2021-06-15 04:50:00|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1623732900000|2021-06-15 04:55:00|64.2|62|64.2|62|64.2|62|64.06|61.86|0
1623733200000|2021-06-15 05:00:00|64.13|61.93|64.26|62.06|64.46|62.26|64.06|61.86|0
1623733500000|2021-06-15 05:05:00|64.33|62.13|63.66|61.46|64.46|62.26|63.46|61.26|0
1623733800000|2021-06-15 05:10:00|63.53|61.33|63.79|61.59|63.92|61.72|63.39|61.19|0
1623734100000|2021-06-15 05:15:00|63.85|61.65|63.92|61.72|63.92|61.72|63.79|61.59|0
1623734400000|2021-06-15 05:20:00|63.78|61.58|64.05|61.85|64.05|61.85|63.71|61.51|0
1623734700000|2021-06-15 05:25:00|63.98|61.78|63.91|61.71|63.98|61.78|63.78|61.58|0
1623735000000|2021-06-15 05:30:00|64.04|61.84|63.91|61.71|64.18|61.98|63.78|61.58|0
1623735300000|2021-06-15 05:35:00|63.84|61.64|63.77|61.57|64.04|61.84|63.77|61.57|0
1623735600000|2021-06-15 05:40:00|63.84|61.64|63.83|61.63|63.9|61.7|63.5|61.3|0
1623735900000|2021-06-15 05:45:00|63.9|61.7|63.9|61.7|64.03|61.83|63.77|61.57|0
1623736200000|2021-06-15 05:50:00|64.03|61.83|64.16|61.96|64.3|62.1|63.9|61.7|0
1623736500000|2021-06-15 05:55:00|64.22|62.02|64.96|62.76|64.96|62.76|64.16|61.96|0
1623736800000|2021-06-15 06:00:00|64.76|62.56|64.42|62.22|64.76|62.56|64.02|61.82|0
1623737100000|2021-06-15 06:05:00|64.29|62.09|63.95|61.75|64.42|62.22|63.89|61.69|0
1623737400000|2021-06-15 06:10:00|63.89|61.69|63.25|61.05|64.08|61.88|63.25|61.05|0
1623737700000|2021-06-15 06:15:00|63.39|61.19|63.52|61.32|63.92|61.72|63.38|61.18|0
1623738000000|2021-06-15 06:20:00|63.58|61.38|64.18|61.98|64.45|62.25|63.58|61.38|0
1623738300000|2021-06-15 06:25:00|64.25|62.05|65.93|63.73|66.07|63.87|64.18|61.98|0
1623738600000|2021-06-15 06:30:00|66|63.8|65.39|63.19|66|63.8|65.25|63.05|0
1623738900000|2021-06-15 06:35:00|65.52|63.32|65.11|62.91|65.52|63.32|64.98|62.78|0
1623739200000|2021-06-15 06:40:00|65.25|63.05|65.25|63.05|65.25|63.05|64.84|62.64|0
1623739500000|2021-06-15 06:45:00|65.38|63.18|65.51|63.31|66.06|63.86|65.38|63.18|0
1623739800000|2021-06-15 06:50:00|65.58|63.38|66.26|64.06|66.33|64.13|65.58|63.38|0
1623740100000|2021-06-15 06:55:00|66.19|63.99|65.57|63.37|66.19|63.99|65.57|63.37|0
1623740400000|2021-06-15 07:00:00|65.64|63.44|65.23|63.03|65.92|63.72|64.29|62.09|0
1623740700000|2021-06-15 07:05:00|65.03|63.23|66.92|65.12|67.53|65.73|65.03|63.23|0
1623741000000|2021-06-15 07:10:00|66.79|64.99|65.84|64.04|66.92|65.12|65.84|64.04|0
1623741300000|2021-06-15 07:15:00|65.7|63.9|66.37|64.57|66.37|64.57|65.17|63.37|0
1623741600000|2021-06-15 07:20:00|66.24|64.44|66.23|64.43|66.64|64.84|66.23|64.43|0
1623741900000|2021-06-15 07:25:00|66.37|64.57|65.56|63.76|66.37|64.57|65.43|63.63|0
1623742200000|2021-06-15 07:30:00|65.69|63.89|65.42|63.62|65.83|64.03|65.02|63.22|0
1623742500000|2021-06-15 07:35:00|65.49|63.69|65.42|63.62|65.56|63.76|65.29|63.49|0
1623742800000|2021-06-15 07:40:00|65.35|63.55|65.15|63.35|65.68|63.88|65.15|63.35|0
1623743100000|2021-06-15 07:45:00|65.01|63.21|65.95|64.15|66.08|64.28|65.01|63.21|0
1623743400000|2021-06-15 07:50:00|65.81|64.01|65.88|64.08|66.08|64.28|65.41|63.61|0
1623743700000|2021-06-15 07:55:00|65.95|64.15|65.27|63.47|65.95|64.15|65.27|63.47|0
1623744000000|2021-06-15 08:00:00|65.2|63.4|64.47|62.67|65.2|63.4|64.47|62.67|0
1623744300000|2021-06-15 08:05:00|64.34|62.54|64.27|62.07|64.34|62.54|63.81|61.94|0
1623744600000|2021-06-15 08:10:00|64.2|62|64.86|63.06|69.05|66.85|59.49|57.29|0
1623744900000|2021-06-15 08:15:00|64.99|63.19|65.05|63.25|65.72|63.92|64.33|62.53|0
1623745200000|2021-06-15 08:20:00|64.92|63.12|64.79|62.99|64.92|63.12|64.65|62.85|0
1623745500000|2021-06-15 08:25:00|64.92|63.12|65.05|63.25|65.05|63.25|64.65|62.85|0
1623745800000|2021-06-15 08:30:00|64.91|63.11|64.91|63.11|65.18|63.38|64.78|62.98|0
1623746100000|2021-06-15 08:35:00|65.04|63.24|65.44|63.64|65.44|63.64|64.91|63.11|0
1623746400000|2021-06-15 08:40:00|65.3|63.5|65.17|63.37|65.3|63.5|65.04|63.24|0
1623746700000|2021-06-15 08:45:00|65.1|63.3|65.3|63.5|65.3|63.5|65.03|63.23|0
1623747000000|2021-06-15 08:50:00|65.36|63.56|65.83|64.03|65.96|64.16|65.3|63.5|0
1623747300000|2021-06-15 08:55:00|65.96|64.16|65.82|64.02|65.96|64.16|65.56|63.76|0
1623747600000|2021-06-15 09:00:00|65.75|63.95|65.55|63.75|65.88|64.08|65.42|63.62|0
1623747900000|2021-06-15 09:05:00|65.48|63.68|65.28|63.48|65.55|63.75|65.02|63.22|0
1623748200000|2021-06-15 09:10:00|65.15|63.35|64.88|63.08|65.42|63.62|64.88|63.08|0
1623748500000|2021-06-15 09:15:00|64.75|62.95|64.75|62.95|65.01|63.21|64.68|62.88|0
1623748800000|2021-06-15 09:20:00|64.62|62.82|64.75|62.95|64.88|63.08|64.48|62.68|0
1623749100000|2021-06-15 09:25:00|64.88|63.08|65.14|63.34|65.27|63.47|64.75|62.95|0
1623749400000|2021-06-15 09:30:00|65.27|63.47|64.48|62.68|65.27|63.47|64.48|62.68|0
1623749700000|2021-06-15 09:35:00|64.61|62.81|64.34|62.54|64.61|62.81|63.82|62.02|0
1623750000000|2021-06-15 09:40:00|64.21|62.41|64.14|62.34|64.73|62.93|64.08|62.28|0
1623750300000|2021-06-15 09:45:00|64.21|62.41|64.2|62.4|64.34|62.54|64.07|62.27|0
1623750600000|2021-06-15 09:50:00|64.07|62.27|64.07|62.27|64.33|62.53|63.94|62.14|0
1623750900000|2021-06-15 09:55:00|64|62.2|63.28|61.48|64.07|62.27|63.15|61.35|0
1623751200000|2021-06-15 10:00:00|63.41|61.61|63.15|61.35|63.67|61.87|63.15|61.35|0
1623751500000|2021-06-15 10:05:00|63.02|61.22|62.76|60.96|63.02|61.22|62.37|60.57|0
1623751800000|2021-06-15 10:10:00|62.63|60.83|62.69|60.89|63.01|61.21|62.5|60.7|0
1623752100000|2021-06-15 10:15:00|62.62|60.82|62.88|61.08|62.88|61.08|62.62|60.82|0
1623752400000|2021-06-15 10:20:00|63.01|61.21|63.01|61.21|63.14|61.34|63.01|61.21|0
1623752700000|2021-06-15 10:25:00|63.14|61.34|63.52|61.72|63.52|61.72|63.01|61.21|0
1623753000000|2021-06-15 10:30:00|63.39|61.59|63.26|61.46|63.39|61.59|63.13|61.33|0
1623753300000|2021-06-15 10:35:00|63.32|61.52|63|61.2|63.32|61.52|62.87|61.07|0
1623753600000|2021-06-15 10:40:00|62.87|61.07|63.64|61.84|63.64|61.84|62.87|61.07|0
1623753900000|2021-06-15 10:45:00|63.51|61.71|63.51|61.71|63.64|61.84|63.38|61.58|0
1623754200000|2021-06-15 10:50:00|63.44|61.64|63.9|62.1|63.9|62.1|63.38|61.58|0
1623754500000|2021-06-15 10:55:00|64.03|62.23|64.55|62.75|64.61|62.81|63.77|61.97|0
1623754800000|2021-06-15 11:00:00|64.68|62.88|64.02|62.22|64.68|62.88|63.89|62.09|0
1623755100000|2021-06-15 11:05:00|64.15|62.35|64.15|62.35|64.28|62.48|64.02|62.22|0
1623755400000|2021-06-15 11:10:00|64.28|62.48|64.02|62.22|64.41|62.61|64.02|62.22|0
1623755700000|2021-06-15 11:15:00|64.08|62.28|64.41|62.61|64.54|62.74|64.01|62.21|0
1623756000000|2021-06-15 11:20:00|64.54|62.74|64.14|62.34|64.54|62.74|64.14|62.34|0
1623756300000|2021-06-15 11:25:00|64.27|62.47|64.14|62.34|64.4|62.6|64.01|62.21|0
1623756600000|2021-06-15 11:30:00|64.27|62.47|64.66|62.86|64.72|62.92|64.27|62.47|0
1623756900000|2021-06-15 11:35:00|64.59|62.79|64.19|62.39|64.66|62.86|64.19|62.39|0
1623757200000|2021-06-15 11:40:00|64.26|62.46|64.13|62.33|64.39|62.59|63.87|62.07|0
1623757500000|2021-06-15 11:45:00|64.26|62.46|64.39|62.59|64.39|62.59|64.12|62.32|0
1623757800000|2021-06-15 11:50:00|64.32|62.52|65.17|63.37|65.17|63.37|64.25|62.45|0
1623758100000|2021-06-15 11:55:00|65.04|63.24|64.51|62.71|65.31|63.51|64.51|62.71|0
1623758400000|2021-06-15 12:00:00|64.38|62.58|64.11|62.31|64.51|62.71|63.98|62.18|0
1623758700000|2021-06-15 12:05:00|64.24|62.44|64.11|62.31|64.51|62.71|63.98|62.18|0
1623759000000|2021-06-15 12:10:00|64.37|62.57|64.37|62.57|64.63|62.83|64.24|62.44|0
1623759300000|2021-06-15 12:15:00|64.43|62.63|64.5|62.7|64.63|62.83|64.24|62.44|0
1623759600000|2021-06-15 12:20:00|64.63|62.83|65.42|63.62|65.42|63.62|64.63|62.83|0
1623759900000|2021-06-15 12:25:00|65.35|63.55|63.77|61.97|65.42|63.62|63.7|61.9|0
1623760200000|2021-06-15 12:30:00|63.7|61.9|63.31|61.51|64.1|62.3|62.4|60.6|0
1623760500000|2021-06-15 12:35:00|63.44|61.64|63.18|61.38|63.96|62.16|62.92|61.12|0
1623760800000|2021-06-15 12:40:00|63.31|61.51|63.17|61.37|63.57|61.77|63.04|61.24|0
1623761100000|2021-06-15 12:45:00|63.04|61.24|63.04|61.24|63.17|61.37|62.27|60.47|0
1623761400000|2021-06-15 12:50:00|62.91|61.11|62.91|61.11|63.17|61.37|62.65|60.85|0
1623761700000|2021-06-15 12:55:00|62.84|61.04|62.77|60.97|62.91|61.11|62.52|60.72|0
1623762000000|2021-06-15 13:00:00|62.64|60.84|62.9|61.1|63.42|61.62|62.64|60.84|0
1623762300000|2021-06-15 13:05:00|63.03|61.23|62.38|60.58|63.55|61.75|62.38|60.58|0
1623762600000|2021-06-15 13:10:00|62.51|60.71|63.02|61.22|63.08|61.28|62.31|60.51|0
1623762900000|2021-06-15 13:15:00|62.89|61.09|63.8|62|63.8|62|62.76|60.96|0
1623763200000|2021-06-15 13:20:00|63.54|61.74|63.15|61.35|63.8|62|63.15|61.35|0
1623763500000|2021-06-15 13:25:00|63.41|61.61|63.14|61.34|63.54|61.74|63.14|61.34|0
1623763800000|2021-06-15 13:30:00|63.27|61.47|58.3|56.5|63.27|61.47|57.92|56.12|0
1623764100000|2021-06-15 13:35:00|58.17|56.37|58.04|56.24|58.8|57|57.54|55.74|0
1623764400000|2021-06-15 13:40:00|57.92|56.12|58.29|56.49|58.55|56.75|57.17|55.37|0
1623764700000|2021-06-15 13:45:00|58.17|56.37|58.16|56.36|59.3|57.5|58.04|56.24|0
1623765000000|2021-06-15 13:50:00|58.29|56.49|57.78|55.98|58.41|56.61|57.35|55.55|0
1623765300000|2021-06-15 13:55:00|57.91|56.11|57.53|55.73|58.16|56.36|56.91|55.11|0
1623765600000|2021-06-15 14:00:00|57.65|55.85|56.78|54.98|58.03|56.23|56.66|54.86|0
1623765900000|2021-06-15 14:05:00|56.66|54.86|56.78|54.98|56.84|55.04|55.79|53.99|0
1623766200000|2021-06-15 14:10:00|56.65|54.85|56.16|54.36|57.02|55.22|55.67|53.87|0
1623766500000|2021-06-15 14:15:00|56.28|54.48|56.4|54.6|57.27|55.47|55.91|54.11|0
1623766800000|2021-06-15 14:20:00|56.28|54.48|56.4|54.6|57.52|55.72|56.15|54.35|0
1623767100000|2021-06-15 14:25:00|56.52|54.72|55.9|54.1|56.64|54.84|55.29|53.49|0
1623767400000|2021-06-15 14:30:00|55.78|53.98|57.28|55.48|57.53|55.73|54.95|53.15|0
1623767700000|2021-06-15 14:35:00|57.16|55.36|56.79|54.99|57.16|55.36|55.93|54.13|0
1623768000000|2021-06-15 14:40:00|56.91|55.11|55.93|54.13|56.91|55.11|55.44|53.64|0
1623768300000|2021-06-15 14:45:00|55.8|54|55.44|53.64|55.93|54.13|54.84|53.04|0
1623768600000|2021-06-15 14:50:00|55.56|53.76|55.43|53.63|55.92|54.12|55.07|53.27|0
1623768900000|2021-06-15 14:55:00|55.56|53.76|54.95|53.15|55.8|54|54.83|53.03|0
1623769200000|2021-06-15 15:00:00|54.83|53.03|55.07|53.27|55.31|53.51|54.23|52.43|0
1623769500000|2021-06-15 15:05:00|54.95|53.15|55.42|53.62|55.67|53.87|54.95|53.15|0
1623769800000|2021-06-15 15:10:00|55.3|53.5|55.06|53.26|55.42|53.62|54.82|53.02|0
1623770100000|2021-06-15 15:15:00|55.18|53.38|56.15|54.35|56.15|54.35|54.82|53.02|0
1623770400000|2021-06-15 15:20:00|55.9|54.1|56.14|54.34|56.27|54.47|55.66|53.86|0
1623770700000|2021-06-15 15:25:00|56.02|54.22|55.29|53.49|56.02|54.22|54.69|52.89|0
1623771000000|2021-06-15 15:30:00|55.17|53.37|54.09|52.29|55.17|53.37|53.38|51.58|0
1623771300000|2021-06-15 15:35:00|53.97|52.17|52.9|51.1|54.09|52.29|52.55|50.75|0
1623771600000|2021-06-15 15:40:00|53.02|51.22|54.32|52.52|54.32|52.52|52.9|51.1|0
1623771900000|2021-06-15 15:45:00|54.2|52.4|54.44|52.64|54.56|52.76|53.96|52.16|0
1623772200000|2021-06-15 15:50:00|54.32|52.52|53.36|51.56|54.44|52.64|53.01|51.21|0
1623772500000|2021-06-15 15:55:00|53.48|51.68|54.31|52.51|54.43|52.63|53.48|51.68|0
1623772800000|2021-06-15 16:00:00|54.43|52.63|55.03|53.23|55.27|53.47|54.43|52.63|0
1623773100000|2021-06-15 16:05:00|55.15|53.35|55.26|53.46|55.39|53.59|54.66|52.86|0
1623773400000|2021-06-15 16:10:00|55.39|53.59|55.26|53.46|55.75|53.95|55.26|53.46|0
1623773700000|2021-06-15 16:15:00|55.38|53.58|55.74|53.94|55.99|54.19|55.14|53.34|0
1623774000000|2021-06-15 16:20:00|55.86|54.06|56.23|54.43|56.23|54.43|55.62|53.82|0
1623774300000|2021-06-15 16:25:00|56.1|54.3|56.47|54.67|56.71|54.91|55.74|53.94|0
1623774600000|2021-06-15 16:30:00|56.59|54.79|56.59|54.79|56.83|55.03|56.22|54.42|0
1623774900000|2021-06-15 16:35:00|56.71|54.91|56.15|54.35|56.83|55.03|56.15|54.35|0
1623775200000|2021-06-15 16:40:00|56.09|54.29|55.36|53.56|56.22|54.42|55.12|53.32|0
1623775500000|2021-06-15 16:45:00|55.24|53.44|55.48|53.68|55.85|54.05|55.24|53.44|0
1623775800000|2021-06-15 16:50:00|55.6|53.8|55.11|53.31|55.6|53.8|55.11|53.31|0
1623776100000|2021-06-15 16:55:00|54.99|53.19|55.47|53.67|55.47|53.67|54.63|52.83|0
1623776400000|2021-06-15 17:00:00|55.35|53.55|54.87|53.07|55.47|53.67|54.63|52.83|0
1623776700000|2021-06-15 17:05:00|54.99|53.19|55.22|53.42|56.2|54.4|54.87|53.07|0
1623777000000|2021-06-15 17:10:00|55.28|53.48|55.34|53.54|55.59|53.79|54.86|53.06|0
1623777300000|2021-06-15 17:15:00|55.22|53.42|55.1|53.3|55.28|53.48|54.02|52.22|0
1623777600000|2021-06-15 17:20:00|55.03|53.23|54.61|52.81|55.1|53.3|54.61|52.81|0
1623777900000|2021-06-15 17:25:00|54.73|52.93|54.73|52.93|54.97|53.17|54.49|52.69|0
1623778200000|2021-06-15 17:30:00|54.61|52.81|55.81|54.01|55.82|54.02|54.61|52.81|0
1623778500000|2021-06-15 17:35:00|55.69|53.89|55.81|54.01|55.94|54.14|55.45|53.65|0
1623778800000|2021-06-15 17:40:00|55.93|54.13|55.81|54.01|56.18|54.38|55.45|53.65|0
1623779100000|2021-06-15 17:45:00|55.69|53.89|56.54|54.74|56.54|54.74|55.44|53.64|0
1623779400000|2021-06-15 17:50:00|56.78|54.98|57.15|55.35|57.4|55.6|56.66|54.86|0
1623779700000|2021-06-15 17:55:00|57.27|55.47|57.52|55.72|57.77|55.97|57.27|55.47|0
1623780000000|2021-06-15 18:00:00|57.64|55.84|58.64|56.84|58.89|57.09|57.39|55.59|0
1623780300000|2021-06-15 18:05:00|58.51|56.71|58.64|56.84|59.14|57.34|58.51|56.71|0
1623780600000|2021-06-15 18:10:00|58.51|56.71|56.52|54.72|58.51|56.71|56.4|54.6|0
1623780900000|2021-06-15 18:15:00|56.4|54.6|57.38|55.58|57.63|55.83|56.4|54.6|0
1623781200000|2021-06-15 18:20:00|57.26|55.46|57.25|55.45|57.38|55.58|56.89|55.09|0
1623781500000|2021-06-15 18:25:00|57.38|55.58|57.25|55.45|57.38|55.58|56.76|54.96|0
1623781800000|2021-06-15 18:30:00|57.38|55.58|56.88|55.08|57.38|55.58|56.75|54.95|0
1623782100000|2021-06-15 18:35:00|57|55.2|56.75|54.95|57.12|55.32|56.63|54.83|0
1623782400000|2021-06-15 18:40:00|56.63|54.83|56.99|55.19|57.12|55.32|56.38|54.58|0
1623782700000|2021-06-15 18:45:00|57.12|55.32|57.98|56.18|58.11|56.31|56.99|55.19|0
1623783000000|2021-06-15 18:50:00|57.86|56.06|58.48|56.68|58.48|56.68|57.48|55.68|0
1623783300000|2021-06-15 18:55:00|58.61|56.81|57.73|55.93|58.98|57.18|57.73|55.93|0
1623783600000|2021-06-15 19:00:00|57.85|56.05|55.63|53.83|57.85|56.05|55.51|53.71|0
1623783900000|2021-06-15 19:05:00|55.76|53.96|56.85|55.05|57.1|55.3|55.76|53.96|0
1623784200000|2021-06-15 19:10:00|56.98|55.18|56.85|55.05|57.41|55.61|56.73|54.93|0
1623784500000|2021-06-15 19:15:00|56.73|54.93|57.47|55.67|57.72|55.92|56.73|54.93|0
1623784800000|2021-06-15 19:20:00|57.59|55.79|57.09|55.29|57.96|56.16|56.97|55.17|0
1623785100000|2021-06-15 19:25:00|56.97|55.17|56.23|54.43|57.34|55.54|55.62|53.82|0
1623785400000|2021-06-15 19:30:00|56.1|54.3|55.13|53.33|56.23|54.43|54.65|52.85|0
1623785700000|2021-06-15 19:35:00|55.25|53.45|55.73|53.93|55.73|53.93|54.29|52.49|0
1623786000000|2021-06-15 19:40:00|55.85|54.05|56.71|54.91|57.2|55.4|55.61|53.81|0
1623786300000|2021-06-15 19:45:00|56.83|55.03|58.57|56.77|58.57|56.77|56.83|55.03|0
1623786600000|2021-06-15 19:50:00|56.58|54.78|55.72|53.92|57.69|55.89|55.24|53.44|0
1623786900000|2021-06-15 19:55:00|55.48|53.68|55.96|54.16|56.46|54.66|54.87|53.07|0
1623787200000|2021-06-15 20:00:00|56.7|54.9|56.08|54.28|56.94|55.14|56.08|54.28|0
1623787500000|2021-06-15 20:05:00|56.33|54.53|56.45|54.65|56.57|54.77|56.2|54.4|0
1623787800000|2021-06-15 20:10:00|56.32|54.52|56.62|54.82|56.81|55.01|56.32|54.52|0
1623788100000|2021-06-15 20:15:00|56.77|54.57|56.64|54.44|56.86|54.66|56.43|54.23|0
1623788400000|2021-06-15 20:20:00|56.68|54.48|56.35|54.15|56.71|54.51|56.35|54.15|0
1623788700000|2021-06-15 20:25:00|56.37|54.17|56.42|54.22|56.5|54.3|56.37|54.17|0
1623789000000|2021-06-15 20:30:00|56.45|54.25|56.93|54.73|56.94|54.74|56.32|54.12|0
1623789300000|2021-06-15 20:35:00|56.81|54.61|57.43|55.23|57.43|55.23|56.81|54.61|0
1623789600000|2021-06-15 20:40:00|57.42|55.22|57.3|55.1|57.55|55.35|57.17|54.97|0
1623789900000|2021-06-15 20:45:00|57.17|54.97|57.29|55.09|57.54|55.34|57.17|54.97|0
1623790200000|2021-06-15 20:50:00|57.42|55.22|57.54|55.34|57.66|55.46|57.29|55.09|0
1623790500000|2021-06-15 20:55:00|57.66|55.46|56.79|54.59|57.66|55.46|56.79|54.59|0
1623790800000|2021-06-15 21:00:00|56.82|54.62|57.05|54.85|57.05|54.85|56.82|54.62|0
1623791100000|2021-06-15 21:05:00|57.21|55.01|57.08|54.88|57.21|55.01|57.08|54.88|0
1623791400000|2021-06-15 21:10:00|57.06|54.86|56.99|54.79|57.06|54.86|56.76|54.56|0
1623791700000|2021-06-15 21:15:00|56.97|54.77|56.87|54.67|56.97|54.77|56.87|54.67|0
1623792000000|2021-06-15 21:20:00|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1623792300000|2021-06-15 21:25:00|56.95|54.75|56.79|54.59|56.95|54.75|56.79|54.59|0
1623792600000|2021-06-15 21:30:00|56.8|54.6|56.8|54.6|56.94|54.74|56.66|54.46|0
1623792900000|2021-06-15 21:35:00|56.86|54.66|56.73|54.53|56.86|54.66|56.73|54.53|0
1623793200000|2021-06-15 21:40:00|56.78|54.58|56.85|54.65|56.85|54.65|56.73|54.53|0
1623793500000|2021-06-15 21:45:00|56.83|54.63|56.81|54.61|56.83|54.63|56.81|54.61|0
1623793800000|2021-06-15 21:50:00|56.76|54.56|56.73|54.53|56.9|54.7|56.73|54.53|0
1623794100000|2021-06-15 21:55:00|56.72|54.52|56.89|54.69|56.89|54.69|56.47|54.27|0
1623794400000|2021-06-15 22:00:00|57.12|54.92|57.68|55.48|57.81|55.61|56.88|54.68|0
1623794700000|2021-06-15 22:05:00|57.81|55.61|57.68|55.48|57.81|55.61|57.56|55.36|0
1623795000000|2021-06-15 22:10:00|57.55|55.35|57.43|55.23|57.55|55.35|57.43|55.23|0
1623795300000|2021-06-15 22:15:00|57.49|55.29|57.55|55.35|57.67|55.47|57.43|55.23|0
1623795600000|2021-06-15 22:20:00|57.67|55.47|57.67|55.47|57.67|55.47|57.54|55.34|0
1623795900000|2021-06-15 22:25:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1623796200000|2021-06-15 22:30:00|57.29|55.09|57.17|54.97|57.42|55.22|57.17|54.97|0
1623796500000|2021-06-15 22:35:00|57.29|55.09|56.67|54.47|57.29|55.09|56.67|54.47|0
1623796800000|2021-06-15 22:40:00|56.73|54.53|57.04|54.84|57.04|54.84|56.55|54.35|0
1623797100000|2021-06-15 22:45:00|56.91|54.71|56.66|54.46|57.04|54.84|56.54|54.34|0
1623797400000|2021-06-15 22:50:00|56.54|54.34|56.54|54.34|56.66|54.46|56.42|54.22|0
1623797700000|2021-06-15 22:55:00|56.53|54.33|56.66|54.46|56.66|54.46|56.53|54.33|0
1623798000000|2021-06-15 23:00:00|56.53|54.33|56.65|54.45|56.65|54.45|56.16|53.96|0
1623798300000|2021-06-15 23:05:00|56.53|54.33|56.65|54.45|56.77|54.57|56.41|54.21|0
1623798600000|2021-06-15 23:10:00|56.53|54.33|56.65|54.45|56.77|54.57|56.52|54.32|0
1623798900000|2021-06-15 23:15:00|56.58|54.38|56.52|54.32|56.65|54.45|56.4|54.2|0
1623799200000|2021-06-15 23:20:00|56.46|54.26|56.03|53.83|56.46|54.26|55.78|53.58|0
1623799500000|2021-06-15 23:25:00|56.15|53.95|55.9|53.7|56.15|53.95|55.9|53.7|0
1623799800000|2021-06-15 23:30:00|55.78|53.58|55.78|53.58|55.78|53.58|55.54|53.34|0
1623800100000|2021-06-15 23:35:00|55.66|53.46|56.02|53.82|56.14|53.94|55.66|53.46|0
1623800400000|2021-06-15 23:40:00|56.14|53.94|56.07|53.87|56.14|53.94|56.01|53.81|0
1623800700000|2021-06-15 23:45:00|56.14|53.94|56.62|54.42|56.62|54.42|55.77|53.57|0
1623801000000|2021-06-15 23:50:00|56.75|54.55|56.87|54.67|57.12|54.92|56.62|54.42|0
1623801300000|2021-06-15 23:55:00|56.99|54.79|56.37|54.17|56.99|54.79|56.25|54.05|0
1623801600000|2021-06-16 00:00:00|56.49|54.29|56.61|54.41|56.98|54.78|56.25|54.05|0
1623801900000|2021-06-16 00:05:00|56.74|54.54|56.98|54.78|57.35|55.15|56.74|54.54|0
1623802200000|2021-06-16 00:10:00|57.1|54.9|56.98|54.78|57.1|54.9|56.85|54.65|0
1623802500000|2021-06-16 00:15:00|57.1|54.9|56.73|54.53|57.1|54.9|56.48|54.28|0
1623802800000|2021-06-16 00:20:00|56.6|54.4|56.6|54.4|56.97|54.77|56.6|54.4|0
1623803100000|2021-06-16 00:25:00|56.66|54.46|56.97|54.77|56.97|54.77|56.6|54.4|0
1623803400000|2021-06-16 00:30:00|56.84|54.64|56.84|54.64|57.21|55.01|56.84|54.64|0
1623803700000|2021-06-16 00:35:00|56.9|54.7|57.21|55.01|57.46|55.26|56.9|54.7|0
1623804000000|2021-06-16 00:40:00|57.27|55.07|56.96|54.76|57.33|55.13|56.96|54.76|0
1623804300000|2021-06-16 00:45:00|56.83|54.63|56.95|54.75|56.95|54.75|56.71|54.51|0
1623804600000|2021-06-16 00:50:00|56.83|54.63|56.58|54.38|56.83|54.63|56.58|54.38|0
1623804900000|2021-06-16 00:55:00|56.64|54.44|56.45|54.25|56.76|54.56|56.45|54.25|0
1623805200000|2021-06-16 01:00:00|56.58|54.38|56.45|54.25|56.58|54.38|55.96|53.76|0
1623805500000|2021-06-16 01:05:00|56.57|54.37|56.82|54.62|56.94|54.74|56.57|54.37|0
1623805800000|2021-06-16 01:10:00|56.69|54.49|56.94|54.74|57.06|54.86|56.69|54.49|0
1623806100000|2021-06-16 01:15:00|57.06|54.86|57.18|54.98|57.18|54.98|56.81|54.61|0
1623806400000|2021-06-16 01:20:00|57.12|54.92|57.05|54.85|57.3|55.1|57.05|54.85|0
1623806700000|2021-06-16 01:25:00|57.11|54.91|57.05|54.85|57.3|55.1|57.05|54.85|0
1623807000000|2021-06-16 01:30:00|57.17|54.97|57.05|54.85|57.3|55.1|56.92|54.72|0
1623807300000|2021-06-16 01:35:00|57.17|54.97|56.92|54.72|57.29|55.09|56.8|54.6|0
1623807600000|2021-06-16 01:40:00|57.04|54.84|56.79|54.59|57.04|54.84|56.67|54.47|0
1623807900000|2021-06-16 01:45:00|56.67|54.47|56.18|53.98|56.79|54.59|56.18|53.98|0
1623808200000|2021-06-16 01:50:00|56.11|53.91|56.54|54.34|56.67|54.47|56.05|53.85|0
1623808500000|2021-06-16 01:55:00|56.66|54.46|56.54|54.34|56.66|54.46|56.41|54.21|0
1623808800000|2021-06-16 02:00:00|56.41|54.21|56.78|54.58|56.78|54.58|56.41|54.21|0
1623809100000|2021-06-16 02:05:00|56.72|54.52|56.41|54.21|56.78|54.58|56.41|54.21|0
1623809400000|2021-06-16 02:10:00|56.28|54.08|56.16|53.96|56.41|54.21|56.16|53.96|0
1623809700000|2021-06-16 02:15:00|56.04|53.84|56.16|53.96|56.4|54.2|56.04|53.84|0
1623810000000|2021-06-16 02:20:00|56.03|53.83|55.91|53.71|56.16|53.96|55.91|53.71|0
1623810300000|2021-06-16 02:25:00|56.03|53.83|55.91|53.71|56.15|53.95|55.91|53.71|0
1623810600000|2021-06-16 02:30:00|55.66|53.46|55.78|53.58|55.78|53.58|55.66|53.46|0
1623810900000|2021-06-16 02:35:00|55.9|53.7|56.02|53.82|56.02|53.82|55.9|53.7|0
1623811200000|2021-06-16 02:40:00|55.9|53.7|56.26|54.06|56.39|54.19|55.9|53.7|0
1623811500000|2021-06-16 02:45:00|56.2|54|55.89|53.69|56.26|54.06|55.77|53.57|0
1623811800000|2021-06-16 02:50:00|55.83|53.63|55.65|53.45|55.89|53.69|55.65|53.45|0
1623812100000|2021-06-16 02:55:00|55.52|53.32|55.94|53.74|56.01|53.81|55.52|53.32|0
1623812400000|2021-06-16 03:00:00|55.89|53.69|55.64|53.44|55.89|53.69|55.64|53.44|0
1623812700000|2021-06-16 03:05:00|55.52|53.32|55.39|53.19|55.64|53.44|55.39|53.19|0
1623813000000|2021-06-16 03:10:00|55.27|53.07|55.27|53.07|55.51|53.31|55.27|53.07|0
1623813300000|2021-06-16 03:15:00|55.39|53.19|55.26|53.06|55.63|53.43|55.14|52.94|0
1623813600000|2021-06-16 03:20:00|55.2|53|55.75|53.55|55.75|53.55|55.14|52.94|0
1623813900000|2021-06-16 03:25:00|55.63|53.43|55.99|53.79|55.99|53.79|55.62|53.42|0
1623814200000|2021-06-16 03:30:00|56.11|53.91|56.35|54.15|56.47|54.27|56.11|53.91|0
1623814500000|2021-06-16 03:35:00|56.29|54.09|56.1|53.9|56.35|54.15|56.1|53.9|0
1623814800000|2021-06-16 03:40:00|55.98|53.78|56.34|54.14|56.47|54.27|55.98|53.78|0
1623815100000|2021-06-16 03:45:00|56.47|54.27|56.46|54.26|56.47|54.27|56.34|54.14|0
1623815400000|2021-06-16 03:50:00|56.34|54.14|56.46|54.26|56.46|54.26|56.34|54.14|0
1623815700000|2021-06-16 03:55:00|56.34|54.14|56.58|54.38|56.58|54.38|56.34|54.14|0
1623816000000|2021-06-16 04:00:00|56.7|54.5|56.7|54.5|56.7|54.5|56.58|54.38|0
1623816300000|2021-06-16 04:05:00|56.58|54.38|56.7|54.5|56.7|54.5|56.57|54.37|0
1623816600000|2021-06-16 04:10:00|56.57|54.37|56.08|53.88|56.57|54.37|56.08|53.88|0
1623816900000|2021-06-16 04:15:00|56.2|54|56.2|54|56.45|54.25|56.08|53.88|0
1623817200000|2021-06-16 04:20:00|56.32|54.12|56.44|54.24|56.44|54.24|56.32|54.12|0
1623817500000|2021-06-16 04:25:00|56.56|54.36|56.56|54.36|56.56|54.36|56.44|54.24|0
1623817800000|2021-06-16 04:30:00|56.44|54.24|56.31|54.11|56.56|54.36|56.31|54.11|0
1623818100000|2021-06-16 04:35:00|56.19|53.99|56.19|53.99|56.31|54.11|56.19|53.99|0
1623818400000|2021-06-16 04:40:00|56.31|54.11|55.94|53.74|56.31|54.11|55.94|53.74|0
1623818700000|2021-06-16 04:45:00|56.06|53.86|55.81|53.61|56.06|53.86|55.57|53.37|0
1623819000000|2021-06-16 04:50:00|55.69|53.49|55.93|53.73|55.93|53.73|55.69|53.49|0
1623819300000|2021-06-16 04:55:00|55.99|53.79|56.05|53.85|56.05|53.85|55.93|53.73|0
1623819600000|2021-06-16 05:00:00|56.17|53.97|56.29|54.09|56.54|54.34|56.17|53.97|0
1623819900000|2021-06-16 05:05:00|56.35|54.15|56.41|54.21|56.66|54.46|56.29|54.09|0
1623820200000|2021-06-16 05:10:00|56.29|54.09|56.29|54.09|56.66|54.46|56.29|54.09|0
1623820500000|2021-06-16 05:15:00|56.41|54.21|56.53|54.33|56.65|54.45|56.41|54.21|0
1623820800000|2021-06-16 05:20:00|56.4|54.2|56.4|54.2|56.53|54.33|56.28|54.08|0
1623821100000|2021-06-16 05:25:00|56.28|54.08|55.91|53.71|56.4|54.2|55.91|53.71|0
1623821400000|2021-06-16 05:30:00|55.97|53.77|55.72|53.52|56.15|53.95|55.54|53.34|0
1623821700000|2021-06-16 05:35:00|55.78|53.58|56.27|54.07|56.52|54.32|55.72|53.52|0
1623822000000|2021-06-16 05:40:00|56.39|54.19|56.51|54.31|56.51|54.31|56.39|54.19|0
1623822300000|2021-06-16 05:45:00|56.39|54.19|56.51|54.31|56.51|54.31|56.38|54.18|0
1623822600000|2021-06-16 05:50:00|56.38|54.18|56.5|54.3|56.75|54.55|56.38|54.18|0
1623822900000|2021-06-16 05:55:00|56.44|54.24|56.01|53.81|56.5|54.3|55.89|53.69|0
1623823200000|2021-06-16 06:00:00|55.89|53.69|56.01|53.81|56.01|53.81|55.76|53.56|0
1623823500000|2021-06-16 06:05:00|56.13|53.93|55.76|53.56|56.13|53.93|55.64|53.44|0
1623823800000|2021-06-16 06:10:00|55.64|53.44|55.39|53.19|55.88|53.68|55.39|53.19|0
1623824100000|2021-06-16 06:15:00|55.51|53.31|56|53.8|56|53.8|55.39|53.19|0
1623824400000|2021-06-16 06:20:00|56.12|53.92|56.61|54.41|56.61|54.41|56|53.8|0
1623824700000|2021-06-16 06:25:00|56.54|54.34|56.24|54.04|56.61|54.41|56.24|54.04|0
1623825000000|2021-06-16 06:30:00|56.23|54.03|56.48|54.28|56.48|54.28|56.11|53.91|0
1623825300000|2021-06-16 06:35:00|56.6|54.4|56.72|54.52|56.85|54.65|56.6|54.4|0
1623825600000|2021-06-16 06:40:00|56.6|54.4|56.35|54.15|56.72|54.52|56.35|54.15|0
1623825900000|2021-06-16 06:45:00|56.47|54.27|56.47|54.27|56.59|54.39|56.35|54.15|0
1623826200000|2021-06-16 06:50:00|56.59|54.39|56.71|54.51|56.84|54.64|56.53|54.33|0
1623826500000|2021-06-16 06:55:00|56.83|54.63|56.34|54.14|57.2|55|56.34|54.14|0
1623826800000|2021-06-16 07:00:00|56.46|54.26|57.2|55|57.33|55.13|56.46|54.26|0
1623827100000|2021-06-16 07:05:00|57|55.2|56.87|55.07|57.5|55.7|56.87|55.07|0
1623827400000|2021-06-16 07:10:00|56.75|54.95|56.87|55.07|56.99|55.19|56.5|54.7|0
1623827700000|2021-06-16 07:15:00|56.74|54.94|56|54.2|56.99|55.19|55.76|53.96|0
1623828000000|2021-06-16 07:20:00|56.12|54.32|56|54.2|56.37|54.57|55.88|54.08|0
1623828300000|2021-06-16 07:25:00|56.12|54.32|55.75|53.95|56.24|54.44|55.51|53.71|0
1623828600000|2021-06-16 07:30:00|55.87|54.07|55.87|54.07|56.36|54.56|55.87|54.07|0
1623828900000|2021-06-16 07:35:00|55.75|53.95|56.23|54.43|56.24|54.44|55.62|53.82|0
1623829200000|2021-06-16 07:40:00|56.29|54.49|55.86|54.06|56.29|54.49|55.74|53.94|0
1623829500000|2021-06-16 07:45:00|55.74|53.94|55.98|54.18|56.35|54.55|55.74|53.94|0
1623829800000|2021-06-16 07:50:00|55.86|54.06|55.37|53.57|55.86|54.06|55.25|53.45|0
1623830100000|2021-06-16 07:55:00|55.49|53.69|55.12|53.32|55.49|53.69|54.88|53.08|0
1623830400000|2021-06-16 08:00:00|55|53.2|54.63|52.83|55.24|53.44|54.27|52.47|0
1623830700000|2021-06-16 08:05:00|54.51|52.71|54.51|52.71|54.75|52.95|54.27|52.47|0
1623831000000|2021-06-16 08:10:00|54.39|52.59|54.14|52.34|54.63|52.83|54.14|52.34|0
1623831300000|2021-06-16 08:15:00|54.26|52.46|54.5|52.7|54.62|52.82|54.26|52.46|0
1623831600000|2021-06-16 08:20:00|54.44|52.64|54.14|52.34|54.5|52.7|54.14|52.34|0
1623831900000|2021-06-16 08:25:00|54.26|52.46|53.3|51.5|54.26|52.46|53.3|51.5|0
1623832200000|2021-06-16 08:30:00|53.18|51.38|53.41|51.61|53.54|51.74|53.18|51.38|0
1623832500000|2021-06-16 08:35:00|53.47|51.67|54.13|52.33|54.13|52.33|53.47|51.67|0
1623832800000|2021-06-16 08:40:00|54.25|52.45|54.12|52.32|54.37|52.57|54.01|52.21|0
1623833100000|2021-06-16 08:45:00|54.25|52.45|54.72|52.92|54.85|53.05|54.24|52.44|0
1623833400000|2021-06-16 08:50:00|54.85|53.05|54.84|53.04|54.97|53.17|54.84|53.04|0
1623833700000|2021-06-16 08:55:00|54.96|53.16|55.32|53.52|55.33|53.53|54.96|53.16|0
1623834000000|2021-06-16 09:00:00|55.45|53.65|55.57|53.77|55.69|53.89|55.38|53.58|0
1623834300000|2021-06-16 09:05:00|55.56|53.76|55.32|53.52|55.56|53.76|55.2|53.4|0
1623834600000|2021-06-16 09:10:00|55.2|53.4|54.95|53.15|55.44|53.64|54.95|53.15|0
1623834900000|2021-06-16 09:15:00|54.83|53.03|54.58|52.78|54.83|53.03|54.58|52.78|0
1623835200000|2021-06-16 09:20:00|54.7|52.9|54.46|52.66|54.7|52.9|54.46|52.66|0
1623835500000|2021-06-16 09:25:00|54.34|52.54|53.86|52.06|54.34|52.54|53.74|51.94|0
1623835800000|2021-06-16 09:30:00|53.97|52.17|54.45|52.65|54.45|52.65|53.85|52.05|0
1623836100000|2021-06-16 09:35:00|54.57|52.77|54.69|52.89|54.81|53.01|54.45|52.65|0
1623836400000|2021-06-16 09:40:00|54.57|52.77|54.57|52.77|54.69|52.89|54.57|52.77|0
1623836700000|2021-06-16 09:45:00|54.69|52.89|54.81|53.01|54.81|53.01|54.68|52.88|0
1623837000000|2021-06-16 09:50:00|54.93|53.13|54.8|53|55.05|53.25|54.8|53|0
1623837300000|2021-06-16 09:55:00|54.68|52.88|54.8|53|54.92|53.12|54.68|52.88|0
1623837600000|2021-06-16 10:00:00|54.86|53.06|55.16|53.36|55.16|53.36|54.8|53|0
1623837900000|2021-06-16 10:05:00|55.28|53.48|55.64|53.84|55.77|53.97|55.16|53.36|0
1623838200000|2021-06-16 10:10:00|55.7|53.9|55.64|53.84|55.76|53.96|55.52|53.72|0
1623838500000|2021-06-16 10:15:00|55.76|53.96|56.13|54.33|56.31|54.51|55.64|53.84|0
1623838800000|2021-06-16 10:20:00|56.25|54.45|56.49|54.69|56.62|54.82|56.13|54.33|0
1623839100000|2021-06-16 10:25:00|56.62|54.82|57.11|55.31|57.11|55.31|56.62|54.82|0
1623839400000|2021-06-16 10:30:00|57.24|55.44|57.23|55.43|57.48|55.68|56.99|55.19|0
1623839700000|2021-06-16 10:35:00|57.11|55.31|56.61|54.81|57.36|55.56|56.61|54.81|0
1623840000000|2021-06-16 10:40:00|56.73|54.93|56.11|54.31|56.73|54.93|55.99|54.19|0
1623840300000|2021-06-16 10:45:00|55.99|54.19|55.99|54.19|56.29|54.49|55.87|54.07|0
1623840600000|2021-06-16 10:50:00|55.98|54.18|55.61|53.81|56.11|54.31|55.49|53.69|0
1623840900000|2021-06-16 10:55:00|55.55|53.75|55.12|53.32|55.55|53.75|55|53.2|0
1623841200000|2021-06-16 11:00:00|55|53.2|54.88|53.08|55.24|53.44|54.76|52.96|0
1623841500000|2021-06-16 11:05:00|55|53.2|55.24|53.44|55.61|53.81|54.93|53.13|0
1623841800000|2021-06-16 11:10:00|55.12|53.32|54.99|53.19|55.24|53.44|54.75|52.95|0
1623842100000|2021-06-16 11:15:00|54.87|53.07|54.99|53.19|54.99|53.19|54.75|52.95|0
1623842400000|2021-06-16 11:20:00|55.05|53.25|55.47|53.67|55.6|53.8|55.05|53.25|0
1623842700000|2021-06-16 11:25:00|55.59|53.79|54.8|53|55.59|53.79|54.5|52.7|0
1623843000000|2021-06-16 11:30:00|54.86|53.06|54.49|52.69|55.1|53.3|54.49|52.69|0
1623843300000|2021-06-16 11:35:00|54.37|52.57|54.85|53.05|54.85|53.05|54.31|52.51|0
1623843600000|2021-06-16 11:40:00|54.73|52.93|54.61|52.81|54.85|53.05|54.61|52.81|0
1623843900000|2021-06-16 11:45:00|54.54|52.74|54.73|52.93|54.73|52.93|54.37|52.57|0
1623844200000|2021-06-16 11:50:00|54.6|52.8|54.48|52.68|54.78|52.98|54.36|52.56|0
1623844500000|2021-06-16 11:55:00|54.42|52.62|54.6|52.8|54.72|52.92|54.36|52.56|0
1623844800000|2021-06-16 12:00:00|54.72|52.92|54.47|52.67|54.72|52.92|53.81|52.01|0
1623845100000|2021-06-16 12:05:00|54.35|52.55|54.47|52.67|54.71|52.91|54.35|52.55|0
1623845400000|2021-06-16 12:10:00|54.59|52.79|55.07|53.27|55.32|53.52|54.59|52.79|0
1623845700000|2021-06-16 12:15:00|54.95|53.15|55.07|53.27|55.19|53.39|54.83|53.03|0
1623846000000|2021-06-16 12:20:00|54.95|53.15|54.82|53.02|54.95|53.15|54.46|52.66|0
1623846300000|2021-06-16 12:25:00|54.94|53.14|55.18|53.38|55.24|53.44|54.82|53.02|0
1623846600000|2021-06-16 12:30:00|55.24|53.44|55.92|54.12|55.92|54.12|55.24|53.44|0
1623846900000|2021-06-16 12:35:00|55.79|53.99|55.91|54.11|56.16|54.36|55.67|53.87|0
1623847200000|2021-06-16 12:40:00|55.79|53.99|55.54|53.74|56.03|54.23|55.42|53.62|0
1623847500000|2021-06-16 12:45:00|55.66|53.86|55.54|53.74|55.72|53.92|55.42|53.62|0
1623847800000|2021-06-16 12:50:00|55.41|53.61|55.17|53.37|55.66|53.86|55.17|53.37|0
1623848100000|2021-06-16 12:55:00|55.29|53.49|55.78|53.98|55.78|53.98|55.17|53.37|0
1623848400000|2021-06-16 13:00:00|55.9|54.1|56.26|54.46|56.51|54.71|55.78|53.98|0
1623848700000|2021-06-16 13:05:00|56.39|54.59|55.52|53.72|56.39|54.59|55.52|53.72|0
1623849000000|2021-06-16 13:10:00|55.65|53.85|55.64|53.84|55.65|53.85|54.96|53.16|0
1623849300000|2021-06-16 13:15:00|55.51|53.71|55.76|53.96|56.13|54.33|55.51|53.71|0
1623849600000|2021-06-16 13:20:00|55.88|54.08|56.37|54.57|56.37|54.57|55.51|53.71|0
1623849900000|2021-06-16 13:25:00|56.49|54.69|56.74|54.94|57.12|55.32|56.37|54.57|0
1623850200000|2021-06-16 13:30:00|56.62|54.82|55.25|53.45|57.49|55.69|54.77|52.97|0
1623850500000|2021-06-16 13:35:00|55.38|53.58|55.37|53.57|56.49|54.69|55.13|53.33|0
1623850800000|2021-06-16 13:40:00|55.5|53.7|55|53.2|55.74|53.94|54.88|53.08|0
1623851100000|2021-06-16 13:45:00|55.12|53.32|54.27|52.47|55.25|53.45|54.03|52.23|0
1623851400000|2021-06-16 13:50:00|54.39|52.59|54.51|52.71|55|53.2|54.14|52.34|0
1623851700000|2021-06-16 13:55:00|54.63|52.83|54.87|53.07|54.99|53.19|54.26|52.46|0
1623852000000|2021-06-16 14:00:00|54.99|53.19|54.99|53.19|55.36|53.56|54.26|52.46|0
1623852300000|2021-06-16 14:05:00|54.87|53.07|55.23|53.43|56.09|54.29|54.87|53.07|0
1623852600000|2021-06-16 14:10:00|55.35|53.55|54.86|53.06|55.72|53.92|54.74|52.94|0
1623852900000|2021-06-16 14:15:00|54.98|53.18|54.49|52.69|55.23|53.43|54.49|52.69|0
1623853200000|2021-06-16 14:20:00|54.37|52.57|54.61|52.81|55.22|53.42|54.37|52.57|0
1623853500000|2021-06-16 14:25:00|54.55|52.75|54.24|52.44|54.97|53.17|54|52.2|0
1623853800000|2021-06-16 14:30:00|54.37|52.57|54.12|52.32|54.61|52.81|54|52.2|0
1623854100000|2021-06-16 14:35:00|54|52.2|54.12|52.32|54.36|52.56|53.75|51.95|0
1623854400000|2021-06-16 14:40:00|53.99|52.19|53.63|51.83|54.11|52.31|53.15|51.35|0
1623854700000|2021-06-16 14:45:00|53.75|51.95|53.44|51.64|54.11|52.31|53.26|51.46|0
1623855000000|2021-06-16 14:50:00|53.38|51.58|53.5|51.7|53.74|51.94|53.26|51.46|0
1623855300000|2021-06-16 14:55:00|53.62|51.82|53.98|52.18|53.98|52.18|53.38|51.58|0
1623855600000|2021-06-16 15:00:00|53.86|52.06|53.86|52.06|54.22|52.42|53.73|51.93|0
1623855900000|2021-06-16 15:05:00|53.98|52.18|53.49|51.69|53.98|52.18|53.37|51.57|0
1623856200000|2021-06-16 15:10:00|53.37|51.57|54.46|52.66|54.46|52.66|53.37|51.57|0
1623856500000|2021-06-16 15:15:00|54.34|52.54|55.56|53.76|55.56|53.76|54.34|52.54|0
1623856800000|2021-06-16 15:20:00|55.44|53.64|54.58|52.78|55.56|53.76|54.58|52.78|0
1623857100000|2021-06-16 15:25:00|54.7|52.9|54.7|52.9|54.82|53.02|54.21|52.41|0
1623857400000|2021-06-16 15:30:00|54.58|52.78|53.84|52.04|54.82|53.02|53.72|51.92|0
1623857700000|2021-06-16 15:35:00|53.96|52.16|53.35|51.55|54.08|52.28|53.23|51.43|0
1623858000000|2021-06-16 15:40:00|53.47|51.67|53.59|51.79|53.71|51.91|53.35|51.55|0
1623858300000|2021-06-16 15:45:00|53.47|51.67|53.95|52.15|54.07|52.27|53.47|51.67|0
1623858600000|2021-06-16 15:50:00|53.83|52.03|53.7|51.9|54.19|52.39|53.7|51.9|0
1623858900000|2021-06-16 15:55:00|53.64|51.84|53.34|51.54|53.95|52.15|53.34|51.54|0
1623859200000|2021-06-16 16:00:00|53.46|51.66|53.09|51.29|53.82|52.02|53.09|51.29|0
1623859500000|2021-06-16 16:05:00|52.97|51.17|52.18|50.38|53.09|51.29|52.13|50.33|0
1623859800000|2021-06-16 16:10:00|52.13|50.33|51.05|49.25|52.24|50.44|51.05|49.25|0
1623860100000|2021-06-16 16:15:00|51.17|49.37|50.82|49.02|51.41|49.61|50.7|48.9|0
1623860400000|2021-06-16 16:20:00|50.7|48.9|49.65|47.85|50.81|49.01|49.65|47.85|0
1623860700000|2021-06-16 16:25:00|49.53|47.73|49.87|48.07|49.99|48.19|48.72|46.92|0
1623861000000|2021-06-16 16:30:00|49.76|47.96|50.1|48.3|50.45|48.65|49.76|47.96|0
1623861300000|2021-06-16 16:35:00|50.22|48.42|48.83|47.03|50.45|48.65|48.83|47.03|0
1623861600000|2021-06-16 16:40:00|49|47.2|49.63|47.83|49.98|48.18|48.94|47.14|0
1623861900000|2021-06-16 16:45:00|49.52|47.72|49.05|47.25|49.52|47.72|48.6|46.8|0
1623862200000|2021-06-16 16:50:00|49.17|47.37|50.29|48.49|50.52|48.72|48.88|47.08|0
1623862500000|2021-06-16 16:55:00|50.4|48.6|51.44|49.64|51.44|49.64|50.4|48.6|0
1623862800000|2021-06-16 17:00:00|51.32|49.52|50.86|49.06|51.44|49.64|50.74|48.94|0
1623863100000|2021-06-16 17:05:00|50.97|49.17|50.74|48.94|51.2|49.4|50.62|48.82|0
1623863400000|2021-06-16 17:10:00|50.85|49.05|51.78|49.98|51.9|50.1|50.85|49.05|0
1623863700000|2021-06-16 17:15:00|51.66|49.86|50.5|48.7|51.78|49.98|50.5|48.7|0
1623864000000|2021-06-16 17:20:00|50.61|48.81|49.92|48.12|50.85|49.05|49.81|48.01|0
1623864300000|2021-06-16 17:25:00|50.04|48.24|49.46|47.66|50.27|48.47|49.01|47.21|0
1623864600000|2021-06-16 17:30:00|49.35|47.55|50.72|48.92|50.84|49.04|49.35|47.55|0
1623864900000|2021-06-16 17:35:00|50.84|49.04|51.18|49.38|51.18|49.38|50.43|48.63|0
1623865200000|2021-06-16 17:40:00|51.12|49.32|50.02|48.22|51.12|49.32|49.8|48|0
1623865500000|2021-06-16 17:45:00|49.8|48|48.44|46.64|50.02|48.22|48.38|46.58|0
1623865800000|2021-06-16 17:50:00|48.32|46.52|49.9|48.1|49.9|48.1|47.32|45.52|0
1623866100000|2021-06-16 17:55:00|50.02|48.22|49.67|47.87|50.47|48.67|49.33|47.53|0
1623866400000|2021-06-16 18:00:00|46.49|44.69|39.67|37.87|46.49|44.69|36.58|34.78|0
1623866700000|2021-06-16 18:05:00|40.31|38.51|44.61|42.81|46|44.2|39.92|38.12|0
1623867000000|2021-06-16 18:10:00|44.72|42.92|44.05|42.25|46.89|45.09|42.43|40.63|0
1623867300000|2021-06-16 18:15:00|43.94|42.14|40.64|38.84|43.94|42.14|39.57|37.77|0
1623867600000|2021-06-16 18:20:00|40.34|38.54|42.97|41.17|43.17|41.37|39.96|38.16|0
1623867900000|2021-06-16 18:25:00|42.87|41.07|45.37|43.57|46.28|44.48|42.87|41.07|0
1623868200000|2021-06-16 18:30:00|44.85|43.05|43.93|42.13|46.63|44.83|42.92|41.12|0
1623868500000|2021-06-16 18:35:00|44.44|42.64|43.31|41.51|45.89|44.09|41.92|40.12|0
1623868800000|2021-06-16 18:40:00|43.42|41.62|39.31|37.51|43.42|41.62|39.31|37.51|0
1623869100000|2021-06-16 18:45:00|39.22|37.42|40.45|38.65|42.81|41.01|39.03|37.23|0
1623869400000|2021-06-16 18:50:00|40.26|38.46|43|41.2|43.81|42.01|40.07|38.27|0
1623869700000|2021-06-16 18:55:00|43.1|41.3|46.08|44.28|46.5|44.7|42.4|40.6|0
1623870000000|2021-06-16 19:00:00|45.77|43.97|46.61|44.81|46.82|45.02|44.83|43.03|0
1623870300000|2021-06-16 19:05:00|46.71|44.91|49.76|47.96|49.87|48.07|46.29|44.49|0
1623870600000|2021-06-16 19:10:00|48.44|46.64|48.52|46.72|48.8|47|47.44|45.64|0
1623870900000|2021-06-16 19:15:00|48.74|46.94|49.87|48.07|49.98|48.18|48.3|46.5|0
1623871200000|2021-06-16 19:20:00|49.98|48.18|50.05|48.25|52.11|50.31|49.41|47.61|0
1623871500000|2021-06-16 19:25:00|50.17|48.37|47.43|45.63|50.4|48.6|47.43|45.63|0
1623871800000|2021-06-16 19:30:00|47.99|46.19|46.65|44.85|48.44|46.64|46.1|44.3|0
1623872100000|2021-06-16 19:35:00|46.32|44.52|48.1|46.3|48.1|46.3|45.55|43.75|0
1623872400000|2021-06-16 19:40:00|48.21|46.41|46.86|45.06|50.39|48.59|46.53|44.73|0
1623872700000|2021-06-16 19:45:00|46.75|44.95|45.87|44.07|46.97|45.17|45.65|43.85|0
1623873000000|2021-06-16 19:50:00|45.65|43.85|46.57|44.77|47.33|45.53|44.67|42.87|0
1623873300000|2021-06-16 19:55:00|46.78|44.98|45.49|43.69|47.11|45.31|45.17|43.37|0
1623873600000|2021-06-16 20:00:00|45.7|43.9|46.56|44.76|47.21|45.41|45.7|43.9|0
1623873900000|2021-06-16 20:05:00|46.67|44.87|45.91|44.11|46.67|44.87|45.8|44|0
1623874200000|2021-06-16 20:10:00|45.8|44|45.96|44.16|46.02|44.22|45.59|43.79|0
1623874500000|2021-06-16 20:15:00|46.07|43.87|46.12|43.92|46.15|43.95|46|43.8|0
1623874800000|2021-06-16 20:20:00|46.1|43.9|45.94|43.74|46.13|43.93|45.9|43.7|0
1623875100000|2021-06-16 20:25:00|45.9|43.7|45.94|43.74|46.05|43.85|45.87|43.67|0
1623875400000|2021-06-16 20:30:00|45.62|43.42|44.04|41.84|45.83|43.63|43.73|41.53|0
1623875700000|2021-06-16 20:35:00|44.14|41.94|43.1|40.9|44.35|42.15|42.9|40.7|0
1623876000000|2021-06-16 20:40:00|43.21|41.01|43.2|41|43.51|41.31|43.2|41|0
1623876300000|2021-06-16 20:45:00|43.1|40.9|42.69|40.49|43.2|41|42.59|40.39|0
1623876600000|2021-06-16 20:50:00|42.79|40.59|41.78|39.58|42.89|40.69|41.48|39.28|0
1623876900000|2021-06-16 20:55:00|41.88|39.68|41.38|39.18|41.98|39.78|41.08|38.88|0
1623877200000|2021-06-16 21:00:00|41.46|39.26|41.6|39.4|41.74|39.54|41.46|39.26|0
1623877500000|2021-06-16 21:05:00|41.52|39.32|41.55|39.35|41.61|39.41|41.51|39.31|0
1623877800000|2021-06-16 21:10:00|41.61|39.41|41.45|39.25|41.64|39.44|41.37|39.17|0
1623878100000|2021-06-16 21:15:00|41.43|39.23|41.41|39.21|41.43|39.23|41.3|39.1|0
1623878400000|2021-06-16 21:20:00|41.43|39.23|41.16|38.96|41.43|39.23|41.16|38.96|0
1623878700000|2021-06-16 21:25:00|41.19|38.99|41.4|39.2|41.41|39.21|41.19|38.99|0
1623879000000|2021-06-16 21:30:00|41.42|39.22|41.39|39.19|41.42|39.22|41.33|39.13|0
1623879300000|2021-06-16 21:35:00|41.29|39.09|41.31|39.11|41.31|39.11|41.28|39.08|0
1623879900000|2021-06-16 21:45:00|41.32|39.12|41.38|39.18|41.38|39.18|41.32|39.12|0
1623880200000|2021-06-16 21:50:00|41.3|39.1|41.56|39.36|41.7|39.5|41.3|39.1|0
1623880500000|2021-06-16 21:55:00|41.62|39.42|41.93|39.73|41.97|39.77|41.52|39.32|0
1623880800000|2021-06-16 22:00:00|42.04|39.84|41.39|39.19|42.14|39.94|41.09|38.89|0
1623881100000|2021-06-16 22:05:00|41.48|39.28|41.08|38.88|41.48|39.28|40.99|38.79|0
1623881400000|2021-06-16 22:10:00|41.18|38.98|41.18|38.98|41.28|39.08|40.49|38.29|0
1623881700000|2021-06-16 22:15:00|41.23|39.03|41.48|39.28|41.68|39.48|40.88|38.68|0
1623882000000|2021-06-16 22:20:00|41.47|39.27|41.27|39.07|41.67|39.47|41.27|39.07|0
1623882300000|2021-06-16 22:25:00|41.32|39.12|41.57|39.37|41.57|39.37|41.27|39.07|0
1623882600000|2021-06-16 22:30:00|41.67|39.47|42.27|40.07|42.37|40.17|41.67|39.47|0
1623882900000|2021-06-16 22:35:00|42.37|40.17|42.27|40.07|42.47|40.27|41.97|39.77|0
1623883200000|2021-06-16 22:40:00|42.26|40.06|42.06|39.86|42.37|40.17|41.86|39.66|0
1623883500000|2021-06-16 22:45:00|42.26|40.06|42.16|39.96|42.26|40.06|41.66|39.46|0
1623883800000|2021-06-16 22:50:00|41.96|39.76|41.55|39.35|42.06|39.86|40.86|38.66|0
1623884100000|2021-06-16 22:55:00|41.65|39.45|41.35|39.15|41.75|39.55|41.35|39.15|0
1623884400000|2021-06-16 23:00:00|41.15|38.95|41.39|39.19|41.55|39.35|41.05|38.85|0
1623884700000|2021-06-16 23:05:00|41.45|39.25|40.95|38.75|41.45|39.25|40.45|38.25|0
1623885000000|2021-06-16 23:10:00|40.85|38.65|41.24|39.04|41.34|39.14|40.75|38.55|0
1623885300000|2021-06-16 23:15:00|41.14|38.94|41.34|39.14|41.34|39.14|41.14|38.94|0
1623885600000|2021-06-16 23:20:00|41.24|39.04|40.98|38.78|41.34|39.14|40.98|38.78|0
1623885900000|2021-06-16 23:25:00|40.94|38.74|40.44|38.24|40.94|38.74|40.34|38.14|0
1623886200000|2021-06-16 23:30:00|40.34|38.14|40.34|38.14|40.64|38.44|39.86|37.66|0
1623886500000|2021-06-16 23:35:00|40.05|37.85|40.34|38.14|40.44|38.24|40.05|37.85|0
1623886800000|2021-06-16 23:40:00|40.24|38.04|40.24|38.04|40.33|38.13|39.94|37.74|0
1623887100000|2021-06-16 23:45:00|40.23|38.03|40.53|38.33|40.63|38.43|40.23|38.03|0
1623887400000|2021-06-16 23:50:00|40.43|38.23|39.55|37.35|40.53|38.33|39.45|37.25|0
1623887700000|2021-06-16 23:55:00|39.5|37.3|38.97|36.77|39.55|37.35|38.87|36.67|0
1623888000000|2021-06-17 00:00:00|38.87|36.67|38.78|36.58|38.97|36.77|38.49|36.29|0
1623888300000|2021-06-17 00:05:00|38.68|36.48|37.27|35.07|38.78|36.58|37.08|34.88|0
1623888600000|2021-06-17 00:10:00|37.18|34.98|36.08|33.88|37.18|34.98|35.45|33.25|0
1623888900000|2021-06-17 00:15:00|35.99|33.79|35.09|32.89|36.44|34.24|34.56|32.36|0
1623889200000|2021-06-17 00:20:00|35.18|32.98|34.73|32.53|36.07|33.87|34.03|31.83|0
1623889500000|2021-06-17 00:25:00|34.64|32.44|35.44|33.24|35.62|33.42|34.55|32.35|0
1623889800000|2021-06-17 00:30:00|35.48|33.28|36.79|34.59|37.07|34.87|35.35|33.15|0
1623890100000|2021-06-17 00:35:00|36.7|34.5|36.97|34.77|36.97|34.77|36.24|34.04|0
1623890400000|2021-06-17 00:40:00|36.88|34.68|38.3|36.1|38.3|36.1|36.15|33.95|0
1623890700000|2021-06-17 00:45:00|38.39|36.19|38.57|36.37|38.76|36.56|37.75|35.55|0
1623891000000|2021-06-17 00:50:00|38.67|36.47|38.76|36.56|38.76|36.56|38.11|35.91|0
1623891300000|2021-06-17 00:55:00|38.85|36.65|38.84|36.64|39.13|36.93|38.66|36.46|0
1623891600000|2021-06-17 01:00:00|38.75|36.55|39.4|37.2|39.4|37.2|38.75|36.55|0
1623891900000|2021-06-17 01:05:00|39.35|37.15|37.83|35.63|39.35|37.15|37.64|35.44|0
1623892200000|2021-06-17 01:10:00|37.74|35.54|38.56|36.36|38.65|36.45|37.55|35.35|0
1623892500000|2021-06-17 01:15:00|38.46|36.26|38.83|36.63|38.83|36.63|37.91|35.71|0
1623892800000|2021-06-17 01:20:00|38.92|36.72|39.58|37.38|39.76|37.56|38.83|36.63|0
1623893100000|2021-06-17 01:25:00|39.76|37.56|39.86|37.66|39.95|37.75|39.57|37.37|0
1623893400000|2021-06-17 01:30:00|39.95|37.75|40.33|38.13|40.52|38.32|39.86|37.66|0
1623893700000|2021-06-17 01:35:00|40.28|38.08|39.57|37.37|40.33|38.13|39.57|37.37|0
1623894000000|2021-06-17 01:40:00|39.47|37.27|39.42|37.22|40.04|37.84|39.37|37.17|0
1623894300000|2021-06-17 01:45:00|39.37|37.17|39.98|37.78|40.51|38.31|39.37|37.17|0
1623894600000|2021-06-17 01:50:00|40.03|37.83|40.41|38.21|40.5|38.3|39.65|37.45|0
1623894900000|2021-06-17 01:55:00|40.36|38.16|40.88|38.68|41.08|38.88|40.36|38.16|0
1623895200000|2021-06-17 02:00:00|41.08|38.88|41.07|38.87|41.17|38.97|40.88|38.68|0
1623895500000|2021-06-17 02:05:00|41.17|38.97|41.56|39.36|41.56|39.36|40.78|38.58|0
1623895800000|2021-06-17 02:10:00|41.46|39.26|41.55|39.35|41.56|39.36|41.17|38.97|0
1623896100000|2021-06-17 02:15:00|41.6|39.4|41.45|39.25|41.65|39.45|41.26|39.06|0
1623896400000|2021-06-17 02:20:00|41.55|39.35|41.06|38.86|41.74|39.54|41.06|38.86|0
1623896700000|2021-06-17 02:25:00|40.96|38.76|40.96|38.76|41.06|38.86|40.48|38.28|0
1623897000000|2021-06-17 02:30:00|40.86|38.66|40.38|38.18|41.15|38.95|40.38|38.18|0
1623897300000|2021-06-17 02:35:00|40.48|38.28|40.28|38.08|40.67|38.47|40.28|38.08|0
1623897600000|2021-06-17 02:40:00|40.09|37.89|40.57|38.37|40.76|38.56|40.09|37.89|0
1623897900000|2021-06-17 02:45:00|40.66|38.46|41.14|38.94|41.14|38.94|40.57|38.37|0
1623898200000|2021-06-17 02:50:00|41.09|38.89|41.14|38.94|41.24|39.04|40.95|38.75|0
1623898500000|2021-06-17 02:55:00|41.04|38.84|41.33|39.13|41.33|39.13|40.85|38.65|0
1623898800000|2021-06-17 03:00:00|41.37|39.17|40.55|38.35|41.62|39.42|40.55|38.35|0
1623899100000|2021-06-17 03:05:00|40.65|38.45|41.17|38.97|41.22|39.02|40.55|38.35|0
1623899400000|2021-06-17 03:10:00|41.22|39.02|41.32|39.12|41.61|39.41|41.22|39.02|0
1623899700000|2021-06-17 03:15:00|41.41|39.21|41.31|39.11|41.51|39.31|41.22|39.02|0
1623900000000|2021-06-17 03:20:00|41.41|39.21|41.9|39.7|42.09|39.89|41.41|39.21|0
1623900300000|2021-06-17 03:25:00|41.8|39.6|41.5|39.3|41.89|39.69|41.5|39.3|0
1623900600000|2021-06-17 03:30:00|41.6|39.4|42.18|39.98|42.33|40.13|41.5|39.3|0
1623900900000|2021-06-17 03:35:00|41.99|39.79|42.08|39.88|42.28|40.08|41.89|39.69|0
1623901200000|2021-06-17 03:40:00|41.98|39.78|41.88|39.68|42.08|39.88|41.88|39.68|0
1623901500000|2021-06-17 03:45:00|41.98|39.78|42.17|39.97|42.27|40.07|41.88|39.68|0
1623901800000|2021-06-17 03:50:00|42.07|39.87|42.47|40.27|42.67|40.47|41.88|39.68|0
1623902100000|2021-06-17 03:55:00|42.56|40.36|42.07|39.87|42.56|40.36|42.07|39.87|0
1623902400000|2021-06-17 04:00:00|42.11|39.91|42.26|40.06|42.26|40.06|41.87|39.67|0
1623902700000|2021-06-17 04:05:00|42.16|39.96|41.96|39.76|42.26|40.06|41.87|39.67|0
1623903000000|2021-06-17 04:10:00|41.86|39.66|41.76|39.56|41.86|39.66|41.67|39.47|0
1623903300000|2021-06-17 04:15:00|41.86|39.66|41.66|39.46|41.86|39.66|41.66|39.46|0
1623903600000|2021-06-17 04:20:00|41.61|39.41|41.66|39.46|41.66|39.46|41.47|39.27|0
1623903900000|2021-06-17 04:25:00|41.76|39.56|42.05|39.85|42.05|39.85|41.66|39.46|0
1623904200000|2021-06-17 04:30:00|41.95|39.75|42.14|39.94|42.24|40.04|41.95|39.75|0
1623904500000|2021-06-17 04:35:00|42.04|39.84|41.94|39.74|42.04|39.84|41.65|39.45|0
1623904800000|2021-06-17 04:40:00|42.04|39.84|42.14|39.94|42.14|39.94|41.94|39.74|0
1623905100000|2021-06-17 04:45:00|42.13|39.93|42.33|40.13|42.43|40.23|42.04|39.84|0
1623905400000|2021-06-17 04:50:00|42.23|40.03|42.37|40.17|42.37|40.17|42.13|39.93|0
1623905700000|2021-06-17 04:55:00|42.42|40.22|42.72|40.52|42.92|40.72|42.32|40.12|0
1623906000000|2021-06-17 05:00:00|42.62|40.42|43.01|40.81|43.01|40.81|42.42|40.22|0
1623906300000|2021-06-17 05:05:00|43.06|40.86|42.51|40.31|43.21|41.01|42.51|40.31|0
1623906600000|2021-06-17 05:10:00|42.61|40.41|42.61|40.41|42.71|40.51|42.51|40.31|0
1623906900000|2021-06-17 05:15:00|42.51|40.31|42.9|40.7|43|40.8|42.31|40.11|0
1623907200000|2021-06-17 05:20:00|42.8|40.6|42.4|40.2|42.9|40.7|42.21|40.01|0
1623907500000|2021-06-17 05:25:00|42.5|40.3|42.5|40.3|42.5|40.3|42.2|40|0
1623907800000|2021-06-17 05:30:00|42.6|40.4|42.99|40.79|43|40.8|42.4|40.2|0
1623908100000|2021-06-17 05:35:00|43.04|40.84|42.89|40.69|43.49|41.29|42.89|40.69|0
1623908400000|2021-06-17 05:40:00|42.99|40.79|42.49|40.29|43.09|40.89|42.49|40.29|0
1623908700000|2021-06-17 05:45:00|42.39|40.19|42.39|40.19|42.49|40.29|42.19|39.99|0
1623909000000|2021-06-17 05:50:00|42.49|40.29|41.47|39.27|42.58|40.38|41.47|39.27|0
1623909300000|2021-06-17 05:55:00|41.66|39.46|41.27|39.07|41.86|39.66|41.27|39.07|0
1623909600000|2021-06-17 06:00:00|41.36|39.16|39.81|37.61|41.56|39.36|39.52|37.32|0
1623909900000|2021-06-17 06:05:00|39.9|37.7|39.33|37.13|40|37.8|38.86|36.66|0
1623910200000|2021-06-17 06:10:00|39.23|37.03|39.33|37.13|39.71|37.51|38.76|36.56|0
1623910500000|2021-06-17 06:15:00|39.23|37.03|38.94|36.74|39.71|37.51|38.85|36.65|0
1623910800000|2021-06-17 06:20:00|39.04|36.84|39.6|37.4|39.6|37.4|38.85|36.65|0
1623911100000|2021-06-17 06:25:00|39.55|37.35|39.98|37.78|40.76|38.56|39.55|37.35|0
1623911400000|2021-06-17 06:30:00|40.08|37.88|39.31|37.11|40.08|37.88|39.31|37.11|0
1623911700000|2021-06-17 06:35:00|39.22|37.02|38.74|36.54|39.4|37.2|38.65|36.45|0
1623912000000|2021-06-17 06:40:00|38.65|36.45|39.21|37.01|39.21|37.01|38.5|36.3|0
1623912300000|2021-06-17 06:45:00|39.12|36.92|39.21|37.01|39.4|37.2|38.46|36.26|0
1623912600000|2021-06-17 06:50:00|39.25|37.05|39.68|37.48|40.45|38.25|39.25|37.05|0
1623912900000|2021-06-17 06:55:00|39.78|37.58|40.06|37.86|40.45|38.25|39.68|37.48|0
1623913200000|2021-06-17 07:00:00|40.01|37.81|41.32|39.12|41.51|39.31|38.48|36.28|0
1623913500000|2021-06-17 07:05:00|41.41|39.61|40.67|38.87|42.42|40.62|40.63|38.83|0
1623913800000|2021-06-17 07:10:00|40.58|38.78|40.38|38.58|40.58|38.78|39.51|37.71|0
1623914100000|2021-06-17 07:15:00|40.47|38.67|40.96|39.16|41.16|39.36|39.94|38.14|0
1623914400000|2021-06-17 07:20:00|40.91|39.11|40.71|38.91|41.55|39.75|40.57|38.77|0
1623914700000|2021-06-17 07:25:00|40.66|38.86|40.76|38.96|41.45|39.65|40.56|38.76|0
1623915000000|2021-06-17 07:30:00|40.66|38.86|40.75|38.95|40.85|39.05|40.27|38.47|0
1623915300000|2021-06-17 07:35:00|40.85|39.05|39.88|38.08|40.85|39.05|39.88|38.08|0
1623915600000|2021-06-17 07:40:00|39.92|38.12|39.68|37.88|40.36|38.56|39.68|37.88|0
1623915900000|2021-06-17 07:45:00|39.78|37.98|39.77|37.97|40.55|38.75|39.68|37.88|0
1623916200000|2021-06-17 07:50:00|39.68|37.88|38.77|36.97|39.87|38.07|38.63|36.83|0
1623916500000|2021-06-17 07:55:00|38.72|36.92|38.91|37.11|39.38|37.58|38.63|36.83|0
1623916800000|2021-06-17 08:00:00|39.1|37.3|41.23|39.43|41.33|39.53|39.1|37.3|0
1623917100000|2021-06-17 08:05:00|41.13|39.33|40.83|39.03|41.52|39.72|40.63|38.83|0
1623917400000|2021-06-17 08:10:00|40.73|38.93|40.34|38.54|40.83|39.03|40.34|38.54|0
1623917700000|2021-06-17 08:15:00|40.43|38.63|39.56|37.76|40.43|38.63|39.37|37.57|0
1623918000000|2021-06-17 08:20:00|39.66|37.86|39.85|38.05|39.85|38.05|38.42|36.62|0
1623918300000|2021-06-17 08:25:00|39.94|38.14|40.08|38.28|40.18|38.38|39.65|37.85|0
1623918600000|2021-06-17 08:30:00|40.04|38.24|39.94|38.14|40.33|38.53|39.84|38.04|0
1623918900000|2021-06-17 08:35:00|39.84|38.04|38.78|36.98|39.84|38.04|38.5|36.7|0
1623919200000|2021-06-17 08:40:00|38.88|37.08|38.31|36.51|38.88|37.08|37.94|36.14|0
1623919500000|2021-06-17 08:45:00|38.22|36.42|38.31|36.51|38.5|36.7|37.66|35.86|0
1623919800000|2021-06-17 08:50:00|38.4|36.6|37.74|35.94|38.4|36.6|37.74|35.94|0
1623920100000|2021-06-17 08:55:00|37.69|35.89|38.39|36.59|38.4|36.6|37.65|35.85|0
1623920400000|2021-06-17 09:00:00|38.35|36.55|39.24|37.44|39.34|37.54|38.3|36.5|0
1623920700000|2021-06-17 09:05:00|39.34|37.54|39.72|37.92|39.82|38.02|39.24|37.44|0
1623921000000|2021-06-17 09:10:00|39.67|37.87|39.62|37.82|39.91|38.11|39.43|37.63|0
1623921300000|2021-06-17 09:15:00|39.72|37.92|40.68|38.88|40.68|38.88|39.62|37.82|0
1623921600000|2021-06-17 09:20:00|40.49|38.69|40.19|38.39|40.59|38.79|39.9|38.1|0
1623921900000|2021-06-17 09:25:00|40.24|38.44|40.19|38.39|40.68|38.88|39.8|38|0
1623922200000|2021-06-17 09:30:00|40.09|38.29|39.41|37.61|40.19|38.39|39.32|37.52|0
1623922500000|2021-06-17 09:35:00|39.51|37.71|40.28|38.48|40.28|38.48|39.51|37.71|0
1623922800000|2021-06-17 09:40:00|40.18|38.38|40.08|38.28|40.38|38.58|39.55|37.75|0
1623923100000|2021-06-17 09:45:00|40.13|38.33|40.37|38.57|40.47|38.67|39.89|38.09|0
1623923400000|2021-06-17 09:50:00|40.27|38.47|40.37|38.57|40.47|38.67|39.98|38.18|0
1623923700000|2021-06-17 09:55:00|40.47|38.67|40.85|39.05|41.05|39.25|40.46|38.66|0
1623924000000|2021-06-17 10:00:00|40.76|38.96|40.95|39.15|41.05|39.25|40.75|38.95|0
1623924300000|2021-06-17 10:05:00|41.05|39.25|40.85|39.05|41.05|39.25|40.55|38.75|0
1623924600000|2021-06-17 10:10:00|41.04|39.24|41.24|39.44|41.44|39.64|40.85|39.05|0
1623924900000|2021-06-17 10:15:00|41.34|39.54|41.04|39.24|41.44|39.64|41.04|39.24|0
1623925200000|2021-06-17 10:20:00|41.14|39.34|40.93|39.13|41.43|39.63|40.93|39.13|0
1623925500000|2021-06-17 10:25:00|41.03|39.23|40.64|38.84|41.23|39.43|40.44|38.64|0
1623925800000|2021-06-17 10:30:00|40.54|38.74|40.05|38.25|40.64|38.84|39.81|38.01|0
1623926100000|2021-06-17 10:35:00|39.95|38.15|39.85|38.05|40.05|38.25|39.71|37.91|0
1623926400000|2021-06-17 10:40:00|39.76|37.96|39.37|37.57|40.04|38.24|39.37|37.57|0
1623926700000|2021-06-17 10:45:00|39.27|37.47|40.14|38.34|40.14|38.34|39.18|37.38|0
1623927000000|2021-06-17 10:50:00|40.04|38.24|40.33|38.53|40.33|38.53|39.65|37.85|0
1623927300000|2021-06-17 10:55:00|40.42|38.62|40.52|38.72|40.82|39.02|40.42|38.62|0
1623927600000|2021-06-17 11:00:00|40.71|38.91|41.2|39.4|41.41|39.61|40.71|38.91|0
1623927900000|2021-06-17 11:05:00|41.4|39.6|42.7|40.9|42.85|41.05|41.4|39.6|0
1623928200000|2021-06-17 11:10:00|42.8|41|42.9|41.1|43.31|41.51|42.3|40.5|0
1623928500000|2021-06-17 11:15:00|42.7|40.9|42.59|40.79|42.95|41.15|41.89|40.09|0
1623928800000|2021-06-17 11:20:00|42.7|40.9|43.1|41.3|43.3|41.5|42.49|40.69|0
1623929100000|2021-06-17 11:25:00|43.05|41.25|43.2|41.4|43.4|41.6|42.59|40.79|0
1623929400000|2021-06-17 11:30:00|43.1|41.3|42.79|40.99|43.1|41.3|42.59|40.79|0
1623929700000|2021-06-17 11:35:00|42.69|40.89|42.93|41.13|43.19|41.39|42.58|40.78|0
1623930000000|2021-06-17 11:40:00|42.88|41.08|42.32|40.52|43.19|41.39|42.27|40.47|0
1623930300000|2021-06-17 11:45:00|42.38|40.58|42.17|40.37|42.38|40.58|41.87|40.07|0
1623930600000|2021-06-17 11:50:00|42.07|40.27|41.67|39.87|42.17|40.37|41.37|39.57|0
1623930900000|2021-06-17 11:55:00|41.57|39.77|39.99|38.19|41.57|39.77|39.9|38.1|0
1623931200000|2021-06-17 12:00:00|40.09|38.29|41.16|39.36|41.26|39.46|39.9|38.1|0
1623931500000|2021-06-17 12:05:00|41.11|39.31|41.16|39.36|41.56|39.76|40.87|39.07|0
1623931800000|2021-06-17 12:10:00|41.26|39.46|40.57|38.77|41.26|39.46|40.37|38.57|0
1623932100000|2021-06-17 12:15:00|40.66|38.86|39.59|37.79|40.86|39.06|39.59|37.79|0
1623932400000|2021-06-17 12:20:00|39.5|37.7|38.3|36.5|39.5|37.7|38.16|36.36|0
1623932700000|2021-06-17 12:25:00|38.26|36.46|38.87|37.07|39.01|37.21|38.26|36.46|0
1623933000000|2021-06-17 12:30:00|38.92|37.12|40.36|38.56|40.46|38.66|38.87|37.07|0
1623933300000|2021-06-17 12:35:00|40.26|38.46|39.97|38.17|40.65|38.85|39.77|37.97|0
1623933600000|2021-06-17 12:40:00|39.87|38.07|39.96|38.16|40.26|38.46|39.48|37.68|0
1623933900000|2021-06-17 12:45:00|39.87|38.07|40.84|39.04|40.94|39.14|39.77|37.97|0
1623934200000|2021-06-17 12:50:00|40.74|38.94|40.54|38.74|41.13|39.33|40.35|38.55|0
1623934500000|2021-06-17 12:55:00|40.64|38.84|40.63|38.83|40.74|38.94|39.95|38.15|0
1623934800000|2021-06-17 13:00:00|40.73|38.93|41.12|39.32|41.22|39.42|40.44|38.64|0
1623935100000|2021-06-17 13:05:00|41.17|39.37|41.92|40.12|41.92|40.12|41.12|39.32|0
1623935400000|2021-06-17 13:10:00|42.02|40.22|42.62|40.82|42.92|41.12|41.86|40.06|0
1623935700000|2021-06-17 13:15:00|42.72|40.92|42.92|41.12|43.33|41.53|42.41|40.61|0
1623936000000|2021-06-17 13:20:00|43.02|41.22|43.53|41.73|43.74|41.94|42.82|41.02|0
1623936300000|2021-06-17 13:25:00|43.63|41.83|44.25|42.45|44.56|42.76|43.32|41.52|0
1623936600000|2021-06-17 13:30:00|44.35|42.55|47.56|45.76|50.49|48.69|44.35|42.55|0
1623936900000|2021-06-17 13:35:00|47.45|45.65|47.82|46.02|49.33|47.53|47.45|45.65|0
1623937200000|2021-06-17 13:40:00|47.71|45.91|43.61|41.81|47.93|46.13|43.4|41.6|0
1623937500000|2021-06-17 13:45:00|43.71|41.91|43.29|41.49|44.13|42.33|42.98|41.18|0
1623937800000|2021-06-17 13:50:00|43.19|41.39|43.62|41.82|44.45|42.65|43.19|41.39|0
1623938100000|2021-06-17 13:55:00|43.72|41.92|42.46|40.66|44.04|42.24|41.84|40.04|0
1623938400000|2021-06-17 14:00:00|42.61|40.81|42.99|41.19|43.1|41.3|41.63|39.83|0
1623938700000|2021-06-17 14:05:00|43.31|41.51|40.35|38.55|43.74|41.94|39.9|38.1|0
1623939000000|2021-06-17 14:10:00|40.46|38.66|40.55|38.75|40.76|38.96|39.45|37.65|0
1623939300000|2021-06-17 14:15:00|40.45|38.65|42.29|40.49|42.29|40.49|40.2|38.4|0
1623939600000|2021-06-17 14:20:00|42.4|40.6|42.71|40.91|43.02|41.22|41.82|40.02|0
1623939900000|2021-06-17 14:25:00|42.6|40.8|42.09|40.29|44.19|42.39|42.09|40.29|0
1623940200000|2021-06-17 14:30:00|42.3|40.5|44.33|42.53|44.33|42.53|42.19|40.39|0
1623940500000|2021-06-17 14:35:00|44.43|42.63|45.2|43.4|46.2|44.4|44.22|42.42|0
1623940800000|2021-06-17 14:40:00|45.31|43.51|45.3|43.5|45.64|43.84|44.76|42.96|0
1623941100000|2021-06-17 14:45:00|45.47|43.67|43.78|41.98|45.74|43.94|43.03|41.23|0
1623941400000|2021-06-17 14:50:00|43.67|41.87|42.6|40.8|44.21|42.41|42.39|40.59|0
1623941700000|2021-06-17 14:55:00|42.49|40.69|41.65|39.85|42.81|41.01|41.03|39.23|0
1623942000000|2021-06-17 15:00:00|41.86|40.06|41.34|39.54|41.96|40.16|41.23|39.43|0
1623942300000|2021-06-17 15:05:00|41.54|39.74|41.02|39.22|41.86|40.06|40.72|38.92|0
1623942600000|2021-06-17 15:10:00|40.82|39.02|39.49|37.69|41.02|39.22|39.29|37.49|0
1623942900000|2021-06-17 15:15:00|39.8|38|41.85|40.05|41.85|40.05|39.7|37.9|0
1623943200000|2021-06-17 15:20:00|41.74|39.94|41.01|39.21|41.85|40.05|40.71|38.91|0
1623943500000|2021-06-17 15:25:00|40.91|39.11|42.37|40.57|42.68|40.88|40.4|38.6|0
1623943800000|2021-06-17 15:30:00|42.58|40.78|44.07|42.27|44.4|42.6|42.36|40.56|0
1623944100000|2021-06-17 15:35:00|44.18|42.38|44.39|42.59|44.83|43.03|43.85|42.05|0
1623944400000|2021-06-17 15:40:00|44.5|42.7|43.74|41.94|44.5|42.7|43.42|41.62|0
1623944700000|2021-06-17 15:45:00|43.85|42.05|43.45|41.65|44.28|42.48|42.8|41|0
1623945000000|2021-06-17 15:50:00|43.34|41.54|40.69|38.89|43.34|41.54|39.97|38.17|0
1623945300000|2021-06-17 15:55:00|40.79|38.99|38.25|36.45|40.79|38.99|37.86|36.06|0
1623945600000|2021-06-17 16:00:00|38|36.2|38.35|36.55|38.7|36.9|37.46|35.66|0
1623945900000|2021-06-17 16:05:00|38.45|36.65|37.07|35.27|38.45|36.65|36.78|34.98|0
1623946200000|2021-06-17 16:10:00|37.26|35.46|37.7|35.9|38.04|36.24|36.77|34.97|0
1623946500000|2021-06-17 16:15:00|37.55|35.75|34.13|32.33|37.55|35.75|34.04|32.24|0
1623946800000|2021-06-17 16:20:00|34.04|32.24|35.5|33.7|37.25|35.45|30.72|28.92|0
1623947100000|2021-06-17 16:25:00|35.72|33.92|36.17|34.37|36.95|35.15|35.49|33.69|0
1623947400000|2021-06-17 16:30:00|36.03|34.23|37.5|35.7|37.5|35.7|34.87|33.07|0
1623947700000|2021-06-17 16:35:00|37.41|35.61|36.35|34.55|38.82|37.02|35.69|33.89|0
1623948000000|2021-06-17 16:40:00|36.44|34.64|36.72|34.92|37.29|35.49|36.16|34.36|0
1623948300000|2021-06-17 16:45:00|36.77|34.97|36.81|35.01|37.1|35.3|36.15|34.35|0
1623948600000|2021-06-17 16:50:00|36.72|34.92|37.96|36.16|38.35|36.55|36.15|34.35|0
1623948900000|2021-06-17 16:55:00|37.86|36.06|38.98|37.18|39.04|37.24|37.48|35.68|0
1623949200000|2021-06-17 17:00:00|39.04|37.24|40.64|38.84|41.05|39.25|38.94|37.14|0
1623949500000|2021-06-17 17:05:00|40.84|39.04|42.7|40.9|42.91|41.11|40.64|38.84|0
1623949800000|2021-06-17 17:10:00|42.6|40.8|41.24|39.44|44.8|43|40.62|38.82|0
1623950100000|2021-06-17 17:15:00|41.34|39.54|40.92|39.12|41.86|40.06|40.82|39.02|0
1623950400000|2021-06-17 17:20:00|41.24|39.44|41.44|39.64|41.96|40.16|40.92|39.12|0
1623950700000|2021-06-17 17:25:00|41.54|39.74|42.81|41.01|42.81|41.01|41.02|39.22|0
1623951000000|2021-06-17 17:30:00|42.7|40.9|43.34|41.54|43.55|41.75|42.17|40.37|0
1623951300000|2021-06-17 17:35:00|43.44|41.64|43.33|41.53|43.55|41.75|42.91|41.11|0
1623951600000|2021-06-17 17:40:00|43.44|41.64|43.98|42.18|44.2|42.4|43.12|41.32|0
1623951900000|2021-06-17 17:45:00|44.09|42.29|43.97|42.17|44.3|42.5|43.49|41.69|0
1623952200000|2021-06-17 17:50:00|44.08|42.28|42.58|40.78|44.19|42.39|42.58|40.78|0
1623952500000|2021-06-17 17:55:00|42.47|40.67|42.68|40.88|43|41.2|41.63|39.83|0
1623952800000|2021-06-17 18:00:00|42.79|40.99|42.68|40.88|43.32|41.52|41.62|39.82|0
1623953100000|2021-06-17 18:05:00|42.57|40.77|41.31|39.51|43.1|41.3|41.31|39.51|0
1623953400000|2021-06-17 18:10:00|41.52|39.72|42.46|40.66|42.78|40.98|41.52|39.72|0
1623953700000|2021-06-17 18:15:00|42.67|40.87|42.56|40.76|42.99|41.19|42.19|40.39|0
1623954000000|2021-06-17 18:20:00|42.67|40.87|42.24|40.44|42.67|40.87|41.72|39.92|0
1623954300000|2021-06-17 18:25:00|42.13|40.33|42.77|40.97|43.3|41.5|42.03|40.23|0
1623954600000|2021-06-17 18:30:00|42.87|41.07|41.81|40.01|42.87|41.07|41.08|39.28|0
1623954900000|2021-06-17 18:35:00|41.86|40.06|41.08|39.28|42.02|40.22|41.03|39.23|0
1623955200000|2021-06-17 18:40:00|41.29|39.49|42.02|40.22|42.12|40.32|40.98|39.18|0
1623955500000|2021-06-17 18:45:00|41.91|40.11|40.97|39.17|42.23|40.43|40.76|38.96|0
1623955800000|2021-06-17 18:50:00|41.07|39.27|40.97|39.17|41.18|39.38|40.35|38.55|0
1623956100000|2021-06-17 18:55:00|40.86|39.06|40.96|39.16|41.9|40.1|40.76|38.96|0
1623956400000|2021-06-17 19:00:00|41.28|39.48|42.85|41.05|42.96|41.16|40.14|38.34|0
1623956700000|2021-06-17 19:05:00|42.74|40.94|42.74|40.94|42.96|41.16|42|40.2|0
1623957000000|2021-06-17 19:10:00|42.79|40.99|44.9|43.1|44.9|43.1|42.53|40.73|0
1623957300000|2021-06-17 19:15:00|44.79|42.99|44.46|42.66|44.79|42.99|44.03|42.23|0
1623957600000|2021-06-17 19:20:00|44.57|42.77|43.59|41.79|44.79|42.99|43.48|41.68|0
1623957900000|2021-06-17 19:25:00|43.7|41.9|44.24|42.44|44.46|42.66|43.7|41.9|0
1623958200000|2021-06-17 19:30:00|44.34|42.54|44.23|42.43|44.89|43.09|43.69|41.89|0
1623958500000|2021-06-17 19:35:00|44.12|42.32|45.22|43.42|45.44|43.64|43.47|41.67|0
1623958800000|2021-06-17 19:40:00|45.33|43.53|44.66|42.86|45.88|44.08|44.55|42.75|0
1623959100000|2021-06-17 19:45:00|44.55|42.75|45.1|43.3|45.99|44.19|43.79|41.99|0
1623959400000|2021-06-17 19:50:00|45.77|43.97|43.46|41.66|45.88|44.08|43.03|41.23|0
1623959700000|2021-06-17 19:55:00|43.35|41.55|41.03|39.23|43.78|41.98|41.03|39.23|0
1623960000000|2021-06-17 20:00:00|41.76|39.96|42.07|40.27|42.92|41.12|41.55|39.75|0
1623960300000|2021-06-17 20:05:00|41.97|40.17|42.07|40.27|42.6|40.8|41.86|40.06|0
1623960600000|2021-06-17 20:10:00|42.12|40.32|42.11|40.31|42.38|40.58|41.9|40.1|0
1623960900000|2021-06-17 20:15:00|42.15|39.95|42.06|39.86|42.26|40.06|42.05|39.85|0
1623961200000|2021-06-17 20:20:00|42.05|39.85|42.01|39.81|42.12|39.92|41.86|39.66|0
1623961500000|2021-06-17 20:25:00|41.95|39.75|41.98|39.78|42|39.8|41.92|39.72|0
1623961800000|2021-06-17 20:30:00|42.09|39.89|42.83|40.63|42.83|40.63|42.09|39.89|0
1623962100000|2021-06-17 20:35:00|42.72|40.52|43.04|40.84|43.15|40.95|42.62|40.42|0
1623962400000|2021-06-17 20:40:00|43.15|40.95|43.04|40.84|43.58|41.38|43.04|40.84|0
1623962700000|2021-06-17 20:45:00|43.14|40.94|42.61|40.41|43.14|40.94|42.61|40.41|0
1623963000000|2021-06-17 20:50:00|42.5|40.3|42.82|40.62|42.82|40.62|42.08|39.88|0
1623963300000|2021-06-17 20:55:00|42.71|40.51|43.13|40.93|43.13|40.93|42.5|40.3|0
1623963600000|2021-06-17 21:00:00|43.05|40.85|42.71|40.51|43.05|40.85|42.37|40.17|0
1623963900000|2021-06-17 21:05:00|42.73|40.53|42.71|40.51|42.74|40.54|42.65|40.45|0
1623964200000|2021-06-17 21:10:00|42.72|40.52|42.7|40.5|42.74|40.54|42.67|40.47|0
1623964500000|2021-06-17 21:15:00|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1623964800000|2021-06-17 21:20:00|42.69|40.49|42.7|40.5|42.7|40.5|42.68|40.48|0
1623965100000|2021-06-17 21:25:00|42.69|40.49|42.63|40.43|42.69|40.49|42.63|40.43|0
1623965400000|2021-06-17 21:30:00|42.66|40.46|42.71|40.51|42.74|40.54|42.65|40.45|0
1623965700000|2021-06-17 21:35:00|42.75|40.55|42.7|40.5|42.75|40.55|42.7|40.5|0
1623966000000|2021-06-17 21:40:00|42.66|40.46|42.68|40.48|42.7|40.5|42.66|40.46|0
1623966300000|2021-06-17 21:45:00|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1623966600000|2021-06-17 21:50:00|42.68|40.48|42.63|40.43|42.68|40.48|42.63|40.43|0
1623966900000|2021-06-17 21:55:00|42.65|40.45|42.78|40.58|42.83|40.63|42.6|40.4|0
1623967200000|2021-06-17 22:00:00|42.99|40.79|43.36|41.16|43.58|41.38|42.72|40.52|0
1623967500000|2021-06-17 22:05:00|43.47|41.27|43.47|41.27|43.68|41.48|43.04|40.84|0
1623967800000|2021-06-17 22:10:00|43.57|41.37|43.14|40.94|43.57|41.37|43.14|40.94|0
1623968100000|2021-06-17 22:15:00|43.25|41.05|43.46|41.26|43.46|41.26|43.14|40.94|0
1623968400000|2021-06-17 22:20:00|43.57|41.37|43.56|41.36|43.67|41.47|43.46|41.26|0
1623968700000|2021-06-17 22:25:00|43.67|41.47|43.72|41.52|43.89|41.69|43.67|41.47|0
1623969000000|2021-06-17 22:30:00|43.78|41.58|43.77|41.57|43.88|41.68|43.56|41.36|0
1623969300000|2021-06-17 22:35:00|43.83|41.63|44.09|41.89|44.21|42.01|43.77|41.57|0
1623969600000|2021-06-17 22:40:00|44.2|42|44.09|41.89|44.2|42|43.66|41.46|0
1623969900000|2021-06-17 22:45:00|44.2|42|44.41|42.21|44.41|42.21|44.09|41.89|0
1623970200000|2021-06-17 22:50:00|44.52|42.32|44.52|42.32|44.63|42.43|44.52|42.32|0
1623970500000|2021-06-17 22:55:00|44.57|42.37|44.63|42.43|44.63|42.43|44.41|42.21|0
1623970800000|2021-06-17 23:00:00|44.52|42.32|44.08|41.88|44.52|42.32|43.97|41.77|0
1623971100000|2021-06-17 23:05:00|43.97|41.77|44.4|42.2|44.4|42.2|43.97|41.77|0
1623971400000|2021-06-17 23:10:00|44.45|42.25|44.51|42.31|44.51|42.31|44.07|41.87|0
1623971700000|2021-06-17 23:15:00|44.4|42.2|44.18|41.98|44.4|42.2|44.07|41.87|0
1623972000000|2021-06-17 23:20:00|44.07|41.87|43.96|41.76|44.07|41.87|43.85|41.65|0
1623972300000|2021-06-17 23:25:00|43.9|41.7|44.06|41.86|44.07|41.87|43.85|41.65|0
1623972600000|2021-06-17 23:30:00|43.95|41.75|43.52|41.32|43.95|41.75|43.52|41.32|0
1623972900000|2021-06-17 23:35:00|43.41|41.21|44.38|42.18|44.49|42.29|43.41|41.21|0
1623973200000|2021-06-17 23:40:00|44.27|42.07|43.94|41.74|44.6|42.4|43.94|41.74|0
1623973500000|2021-06-17 23:45:00|43.84|41.64|43.62|41.42|44.05|41.85|43.51|41.31|0
1623973800000|2021-06-17 23:50:00|43.51|41.31|42.97|40.77|43.51|41.31|42.76|40.56|0
1623974100000|2021-06-17 23:55:00|43.08|40.88|43.07|40.87|43.5|41.3|42.76|40.56|0
1623974400000|2021-06-18 00:00:00|42.75|40.55|42.22|40.02|42.97|40.77|41.7|39.5|0
1623974700000|2021-06-18 00:05:00|42.12|39.92|42.22|40.02|42.22|40.02|41.8|39.6|0
1623975000000|2021-06-18 00:10:00|42.11|39.91|42.53|40.33|42.64|40.44|41.9|39.7|0
1623975300000|2021-06-18 00:15:00|42.64|40.44|42.53|40.33|42.74|40.54|42.05|39.85|0
1623975600000|2021-06-18 00:20:00|42.32|40.12|43.59|41.39|43.59|41.39|42.32|40.12|0
1623975900000|2021-06-18 00:25:00|43.7|41.5|43.16|40.96|43.81|41.61|42.95|40.75|0
1623976200000|2021-06-18 00:30:00|43.27|41.07|43|40.8|43.48|41.28|42.84|40.64|0
1623976500000|2021-06-18 00:35:00|42.94|40.74|43.26|41.06|43.26|41.06|42.84|40.64|0
1623976800000|2021-06-18 00:40:00|43.15|40.95|43.9|41.7|44.01|41.81|43.15|40.95|0
1623977100000|2021-06-18 00:45:00|43.96|41.76|43.79|41.59|44.12|41.92|43.69|41.49|0
1623977400000|2021-06-18 00:50:00|43.74|41.54|43.47|41.27|43.9|41.7|43.36|41.16|0
1623977700000|2021-06-18 00:55:00|43.36|41.16|43.57|41.37|43.68|41.48|43.25|41.05|0
1623978000000|2021-06-18 01:00:00|43.68|41.48|43.46|41.26|43.79|41.59|43.46|41.26|0
1623978300000|2021-06-18 01:05:00|43.35|41.15|43.94|41.74|44|41.8|43.35|41.15|0
1623978600000|2021-06-18 01:10:00|44|41.8|43.56|41.36|44.1|41.9|43.56|41.36|0
1623978900000|2021-06-18 01:15:00|43.45|41.25|43.24|41.04|43.78|41.58|43.18|40.98|0
1623979200000|2021-06-18 01:20:00|43.02|40.82|43.18|40.98|43.24|41.04|42.91|40.71|0
1623979500000|2021-06-18 01:25:00|43.13|40.93|43.23|41.03|43.45|41.25|43.12|40.92|0
1623979800000|2021-06-18 01:30:00|43.12|40.92|43.76|41.56|43.87|41.67|42.91|40.71|0
1623980100000|2021-06-18 01:35:00|43.87|41.67|44.3|42.1|44.41|42.21|43.87|41.67|0
1623980400000|2021-06-18 01:40:00|44.36|42.16|44.63|42.43|44.74|42.54|44.19|41.99|0
1623980700000|2021-06-18 01:45:00|44.74|42.54|44.41|42.21|44.96|42.76|44.41|42.21|0
1623981000000|2021-06-18 01:50:00|44.52|42.32|44.4|42.2|44.62|42.42|44.4|42.2|0
1623981300000|2021-06-18 01:55:00|44.46|42.26|44.29|42.09|44.62|42.42|44.23|42.03|0
1623981600000|2021-06-18 02:00:00|44.18|41.98|44.29|42.09|44.62|42.42|44.18|41.98|0
1623981900000|2021-06-18 02:05:00|44.4|42.2|44.5|42.3|44.5|42.3|44.28|42.08|0
1623982200000|2021-06-18 02:10:00|44.61|42.41|44.06|41.86|44.61|42.41|44.06|41.86|0
1623982500000|2021-06-18 02:15:00|44.01|41.81|44.39|42.19|44.39|42.19|44.01|41.81|0
1623982800000|2021-06-18 02:20:00|44.5|42.3|44.49|42.29|44.61|42.41|44.38|42.18|0
1623983100000|2021-06-18 02:25:00|44.6|42.4|44.6|42.4|44.71|42.51|44.38|42.18|0
1623983400000|2021-06-18 02:30:00|44.49|42.29|44.6|42.4|44.6|42.4|44.27|42.07|0
1623983700000|2021-06-18 02:35:00|44.54|42.34|44.37|42.17|44.54|42.34|44.27|42.07|0
1623984000000|2021-06-18 02:40:00|44.32|42.12|44.04|41.84|44.37|42.17|43.72|41.52|0
1623984300000|2021-06-18 02:45:00|44.1|41.9|44.04|41.84|44.15|41.95|43.99|41.79|0
1623984600000|2021-06-18 02:50:00|44.15|41.95|44.15|41.95|44.15|41.95|43.93|41.73|0
1623984900000|2021-06-18 02:55:00|44.25|42.05|44.03|41.83|44.25|42.05|44.03|41.83|0
1623985200000|2021-06-18 03:00:00|44.14|41.94|44.03|41.83|44.19|41.99|43.92|41.72|0
1623985500000|2021-06-18 03:05:00|43.97|41.77|44.08|41.88|44.14|41.94|43.92|41.72|0
1623985800000|2021-06-18 03:10:00|44.14|41.94|44.46|42.26|44.46|42.26|44.08|41.88|0
1623986100000|2021-06-18 03:15:00|44.57|42.37|44.24|42.04|44.57|42.37|44.24|42.04|0
1623986400000|2021-06-18 03:20:00|44.29|42.09|44.24|42.04|44.46|42.26|44.13|41.93|0
1623986700000|2021-06-18 03:25:00|44.13|41.93|44.12|41.92|44.23|42.03|44.02|41.82|0
1623987000000|2021-06-18 03:30:00|44.23|42.03|44.12|41.92|44.23|42.03|43.96|41.76|0
1623987300000|2021-06-18 03:35:00|44.17|41.97|44.23|42.03|44.23|42.03|44.01|41.81|0
1623987600000|2021-06-18 03:40:00|44.12|41.92|44.33|42.13|44.44|42.24|44.12|41.92|0
1623987900000|2021-06-18 03:45:00|44.22|42.02|44.22|42.02|44.33|42.13|44.22|42.02|0
1623988200000|2021-06-18 03:50:00|44.27|42.07|44.11|41.91|44.33|42.13|44|41.8|0
1623988500000|2021-06-18 03:55:00|44|41.8|43.78|41.58|44.11|41.91|43.78|41.58|0
1623988800000|2021-06-18 04:00:00|43.72|41.52|43.02|40.82|43.72|41.52|42.91|40.71|0
1623989100000|2021-06-18 04:05:00|43.13|40.93|42.91|40.71|43.23|41.03|42.91|40.71|0
1623989400000|2021-06-18 04:10:00|42.8|40.6|42.91|40.71|43.02|40.82|42.8|40.6|0
1623989700000|2021-06-18 04:15:00|42.8|40.6|42.8|40.6|42.8|40.6|42.59|40.39|0
1623990000000|2021-06-18 04:20:00|42.85|40.65|42.79|40.59|42.9|40.7|42.69|40.49|0
1623990300000|2021-06-18 04:25:00|42.9|40.7|42.79|40.59|42.9|40.7|42.58|40.38|0
1623990600000|2021-06-18 04:30:00|42.68|40.48|42.79|40.59|42.79|40.59|42.68|40.48|0
1623990900000|2021-06-18 04:35:00|42.68|40.48|42.89|40.69|42.89|40.69|42.68|40.48|0
1623991200000|2021-06-18 04:40:00|43|40.8|43.21|41.01|43.32|41.12|43|40.8|0
1623991500000|2021-06-18 04:45:00|43.32|41.12|43.31|41.11|43.32|41.12|43.21|41.01|0
1623991800000|2021-06-18 04:50:00|43.21|41.01|43.31|41.11|43.42|41.22|43.21|41.01|0
1623992100000|2021-06-18 04:55:00|43.2|41|42.99|40.79|43.31|41.11|42.99|40.79|0
1623992400000|2021-06-18 05:00:00|43.09|40.89|42.88|40.68|43.09|40.89|42.77|40.57|0
1623992700000|2021-06-18 05:05:00|42.87|40.67|42.87|40.67|42.87|40.67|42.77|40.57|0
1623993000000|2021-06-18 05:10:00|42.92|40.72|42.76|40.56|43.08|40.88|42.76|40.56|0
1623993300000|2021-06-18 05:15:00|42.87|40.67|42.87|40.67|42.87|40.67|42.76|40.56|0
1623993600000|2021-06-18 05:20:00|42.97|40.77|42.86|40.66|42.97|40.77|42.86|40.66|0
1623993900000|2021-06-18 05:25:00|42.97|40.77|42.97|40.77|42.97|40.77|42.86|40.66|0
1623994200000|2021-06-18 05:30:00|42.86|40.66|42.86|40.66|43.07|40.87|42.86|40.66|0
1623994500000|2021-06-18 05:35:00|42.96|40.76|42.96|40.76|42.96|40.76|42.75|40.55|0
1623994800000|2021-06-18 05:40:00|43.07|40.87|43.49|41.29|43.5|41.3|43.01|40.81|0
1623995100000|2021-06-18 05:45:00|43.39|41.19|43.49|41.29|43.6|41.4|43.17|40.97|0
1623995400000|2021-06-18 05:50:00|43.6|41.4|43.49|41.29|43.7|41.5|43.49|41.29|0
1623995700000|2021-06-18 05:55:00|43.38|41.18|43.38|41.18|43.81|41.61|43.38|41.18|0
1623996000000|2021-06-18 06:00:00|43.27|41.07|43.26|41.06|43.27|41.07|42.62|40.42|0
1623996300000|2021-06-18 06:05:00|43.37|41.17|42.83|40.63|43.48|41.28|42.73|40.53|0
1623996600000|2021-06-18 06:10:00|42.73|40.53|43.15|40.95|43.26|41.06|42.56|40.36|0
1623996900000|2021-06-18 06:15:00|43.04|40.84|43.36|41.16|43.47|41.27|42.94|40.74|0
1623997200000|2021-06-18 06:20:00|43.47|41.27|43.25|41.05|43.58|41.38|43.04|40.84|0
1623997500000|2021-06-18 06:25:00|43.36|41.16|43.36|41.16|43.47|41.27|43.03|40.83|0
1623997800000|2021-06-18 06:30:00|43.3|41.1|42.82|40.62|43.36|41.16|42.71|40.51|0
1623998100000|2021-06-18 06:35:00|42.92|40.72|42.71|40.51|43.03|40.83|42.71|40.51|0
1623998400000|2021-06-18 06:40:00|42.81|40.61|42.7|40.5|42.81|40.61|42.6|40.4|0
1623998700000|2021-06-18 06:45:00|42.81|40.61|42.59|40.39|42.92|40.72|42.59|40.39|0
1623999000000|2021-06-18 06:50:00|42.7|40.5|43.02|40.82|43.02|40.82|42.49|40.29|0
1623999300000|2021-06-18 06:55:00|42.91|40.71|42.91|40.71|43.02|40.82|42.69|40.49|0
1623999600000|2021-06-18 07:00:00|42.8|40.6|42.23|40.03|43.01|40.81|41.88|39.68|0
1623999900000|2021-06-18 07:05:00|41.93|40.13|42.35|40.55|42.46|40.66|41.93|40.13|0
1624000200000|2021-06-18 07:10:00|42.24|40.44|42.19|40.39|42.46|40.66|42.03|40.23|0
1624000500000|2021-06-18 07:15:00|42.24|40.44|42.13|40.33|42.35|40.55|41.6|39.8|0
1624000800000|2021-06-18 07:20:00|42.02|40.22|42.45|40.65|42.45|40.65|41.92|40.12|0
1624001100000|2021-06-18 07:25:00|42.34|40.54|42.13|40.33|42.61|40.81|42.02|40.22|0
1624001400000|2021-06-18 07:30:00|42.12|40.32|41.48|39.68|42.12|40.32|41.48|39.68|0
1624001700000|2021-06-18 07:35:00|41.38|39.58|41.17|39.37|41.7|39.9|41.06|39.26|0
1624002000000|2021-06-18 07:40:00|41.06|39.26|40.53|38.73|41.06|39.26|40.33|38.53|0
1624002300000|2021-06-18 07:45:00|40.43|38.63|40.12|38.32|40.53|38.73|39.91|38.11|0
1624002600000|2021-06-18 07:50:00|40.01|38.21|40.42|38.62|40.43|38.63|40.01|38.21|0
1624002900000|2021-06-18 07:55:00|40.32|38.52|39.8|38|40.74|38.94|39.49|37.69|0
1624003200000|2021-06-18 08:00:00|39.75|37.95|40.42|38.62|40.73|38.93|39.75|37.95|0
1624003500000|2021-06-18 08:05:00|40.31|38.51|40.31|38.51|40.52|38.72|39.9|38.1|0
1624003800000|2021-06-18 08:10:00|40.41|38.61|40.2|38.4|40.62|38.82|40.2|38.4|0
1624004100000|2021-06-18 08:15:00|40.1|38.3|40.72|38.92|40.72|38.92|40|38.2|0
1624004400000|2021-06-18 08:20:00|40.62|38.82|40.41|38.61|40.72|38.92|39.99|38.19|0
1624004700000|2021-06-18 08:25:00|40.35|38.55|40.61|38.81|40.61|38.81|40.3|38.5|0
1624005000000|2021-06-18 08:30:00|40.51|38.71|40.61|38.81|40.71|38.91|40.3|38.5|0
1624005300000|2021-06-18 08:35:00|40.71|38.91|40.55|38.75|40.82|39.02|40.4|38.6|0
1624005600000|2021-06-18 08:40:00|40.6|38.8|40.81|39.01|40.81|39.01|40.4|38.6|0
1624005900000|2021-06-18 08:45:00|40.91|39.11|40.6|38.8|40.91|39.11|40.39|38.59|0
1624006200000|2021-06-18 08:50:00|40.65|38.85|40.28|38.48|40.81|39.01|40.08|38.28|0
1624006500000|2021-06-18 08:55:00|40.39|38.59|40.38|38.58|40.7|38.9|40.18|38.38|0
1624006800000|2021-06-18 09:00:00|40.28|38.48|40.07|38.27|40.49|38.69|40.07|38.27|0
1624007100000|2021-06-18 09:05:00|40.02|38.22|40.58|38.78|40.58|38.78|39.86|38.06|0
1624007400000|2021-06-18 09:10:00|40.48|38.68|41|39.2|41.1|39.3|40.48|38.68|0
1624007700000|2021-06-18 09:15:00|40.89|39.09|41.1|39.3|41.21|39.41|40.89|39.09|0
1624008000000|2021-06-18 09:20:00|41|39.2|40.99|39.19|41.1|39.3|40.89|39.09|0
1624008300000|2021-06-18 09:25:00|41.1|39.3|40.88|39.08|41.2|39.4|40.88|39.08|0
1624008600000|2021-06-18 09:30:00|40.99|39.19|40.57|38.77|41.09|39.29|40.36|38.56|0
1624008900000|2021-06-18 09:35:00|40.46|38.66|40.93|39.13|40.98|39.18|40.46|38.66|0
1624009200000|2021-06-18 09:40:00|40.98|39.18|41.24|39.44|41.3|39.5|40.77|38.97|0
1624009500000|2021-06-18 09:45:00|41.19|39.39|41.13|39.33|41.3|39.5|40.98|39.18|0
1624009800000|2021-06-18 09:50:00|41.19|39.39|40.76|38.96|41.19|39.39|39.94|38.14|0
1624010100000|2021-06-18 09:55:00|40.87|39.07|40.76|38.96|40.87|39.07|40.55|38.75|0
1624010400000|2021-06-18 10:00:00|40.55|38.75|39.72|37.92|40.76|38.96|39.42|37.62|0
1624010700000|2021-06-18 10:05:00|39.31|37.51|39|37.2|39.52|37.72|38.75|36.95|0
1624011000000|2021-06-18 10:10:00|38.95|37.15|38.5|36.7|39.11|37.31|38.3|36.5|0
1624011300000|2021-06-18 10:15:00|38.44|36.64|38.69|36.89|38.69|36.89|38.09|36.29|0
1624011600000|2021-06-18 10:20:00|38.8|37|38.89|37.09|39.2|37.4|38.09|36.29|0
1624011900000|2021-06-18 10:25:00|38.69|36.89|40.04|38.24|40.04|38.24|38.49|36.69|0
1624012200000|2021-06-18 10:30:00|39.99|38.19|39.89|38.09|40.04|38.24|39.53|37.73|0
1624012500000|2021-06-18 10:35:00|40.04|38.24|40.65|38.85|40.65|38.85|39.88|38.08|0
1624012800000|2021-06-18 10:40:00|40.75|38.95|40.65|38.85|40.86|39.06|40.24|38.44|0
1624013100000|2021-06-18 10:45:00|40.54|38.74|40.54|38.74|40.85|39.05|40.24|38.44|0
1624013400000|2021-06-18 10:50:00|40.44|38.64|39.62|37.82|40.75|38.95|39.62|37.82|0
1624013700000|2021-06-18 10:55:00|39.67|37.87|39.72|37.92|40.13|38.33|39.32|37.52|0
1624014000000|2021-06-18 11:00:00|39.82|38.02|38.71|36.91|40.12|38.32|38.71|36.91|0
1624014300000|2021-06-18 11:05:00|38.91|37.11|38.12|36.32|39.11|37.31|38.02|36.22|0
1624014600000|2021-06-18 11:10:00|38.06|36.26|37.92|36.12|38.06|36.26|37.33|35.53|0
1624014900000|2021-06-18 11:15:00|37.82|36.02|39.32|37.52|39.42|37.62|35.88|34.08|0
1624015200000|2021-06-18 11:20:00|39.22|37.42|38.25|36.45|39.22|37.42|38.15|36.35|0
1624015500000|2021-06-18 11:25:00|38.01|36.21|39.8|38|39.9|38.1|38.01|36.21|0
1624015800000|2021-06-18 11:30:00|39.75|37.95|39.9|38.1|40.3|38.5|39.21|37.41|0
1624016100000|2021-06-18 11:35:00|40|38.2|39.21|37.41|40|38.2|38.91|37.11|0
1624016400000|2021-06-18 11:40:00|39.16|37.36|38.14|36.34|39.5|37.7|37.95|36.15|0
1624016700000|2021-06-18 11:45:00|38.23|36.43|39.56|37.76|39.82|38.02|38.09|36.29|0
1624017000000|2021-06-18 11:50:00|39.47|37.67|40.04|38.24|40.14|38.34|39.22|37.42|0
1624017300000|2021-06-18 11:55:00|39.95|38.15|40.92|39.12|41.12|39.32|39.95|38.15|0
1624017600000|2021-06-18 12:00:00|40.83|39.03|38.12|36.32|40.83|39.03|38.03|36.23|0
1624017900000|2021-06-18 12:05:00|38.17|36.37|37.46|35.66|38.69|36.89|37.46|35.66|0
1624018200000|2021-06-18 12:10:00|37.09|35.29|38.07|36.27|38.26|36.46|35.63|33.83|0
1624018500000|2021-06-18 12:15:00|37.93|36.13|36.84|35.04|38.21|36.41|35.94|34.14|0
1624018800000|2021-06-18 12:20:00|36.93|35.13|34.45|32.65|36.93|35.13|32.35|30.55|0
1624019100000|2021-06-18 12:25:00|34.54|32.74|35.32|33.52|35.58|33.78|33.51|31.71|0
1624019400000|2021-06-18 12:30:00|35.36|33.56|36.53|34.73|36.79|34.99|33.85|32.05|0
1624019700000|2021-06-18 12:35:00|36.44|34.64|36|34.2|36.8|35|35.82|34.02|0
1624020000000|2021-06-18 12:40:00|35.65|33.85|34.69|32.89|35.91|34.11|34.05|32.25|0
1624020300000|2021-06-18 12:45:00|34.78|32.98|36.97|35.17|36.97|35.17|34.78|32.98|0
1624020600000|2021-06-18 12:50:00|36.88|35.08|37.6|35.8|37.6|35.8|36.25|34.45|0
1624020900000|2021-06-18 12:55:00|37.96|36.16|38.79|36.99|38.88|37.08|37.69|35.89|0
1624021200000|2021-06-18 13:00:00|38.69|36.89|37.63|35.83|38.97|37.17|36.82|35.02|0
1624021500000|2021-06-18 13:05:00|37.68|35.88|37.13|35.33|37.68|35.88|36.69|34.89|0
1624021800000|2021-06-18 13:10:00|36.95|35.15|37.22|35.42|37.58|35.78|36.33|34.53|0
1624022100000|2021-06-18 13:15:00|37.4|35.6|36.86|35.06|37.95|36.15|36.77|34.97|0
1624022400000|2021-06-18 13:20:00|36.95|35.15|35.18|33.38|36.95|35.15|34.66|32.86|0
1624022700000|2021-06-18 13:25:00|35.35|33.55|33.73|31.93|36.23|34.43|33.73|31.93|0
1624023000000|2021-06-18 13:30:00|34.57|32.77|34.4|32.6|36.05|34.25|32.24|30.44|0
1624023300000|2021-06-18 13:35:00|32.7|30.9|32.7|30.9|33.72|31.92|30.97|29.17|0
1624023600000|2021-06-18 13:40:00|32.53|30.73|32.61|30.81|34.5|32.7|31.46|29.66|0
1624023900000|2021-06-18 13:45:00|32.27|30.47|31.68|29.88|33.04|31.24|31.34|29.54|0
1624024200000|2021-06-18 13:50:00|31.59|29.79|30.24|28.44|31.68|29.88|26.57|24.77|0
1624024500000|2021-06-18 13:55:00|30.32|28.52|33.17|31.37|33.77|31.97|30.32|28.52|0
1624024800000|2021-06-18 14:00:00|33.01|31.21|29.61|27.81|33.77|31.97|29.61|27.81|0
1624025100000|2021-06-18 14:05:00|29.53|27.73|32.84|31.04|32.92|31.12|29.53|27.73|0
1624025400000|2021-06-18 14:10:00|32.75|30.95|31.58|29.78|32.96|31.16|31.03|29.23|0
1624025700000|2021-06-18 14:15:00|31.25|29.45|29.4|27.6|31.33|29.53|29.25|27.45|0
1624026000000|2021-06-18 14:20:00|29.25|27.45|29.95|28.15|31.08|29.28|28.47|26.67|0
1624026300000|2021-06-18 14:25:00|29.87|28.07|30.19|28.39|30.83|29.03|29.16|27.36|0
1624026600000|2021-06-18 14:30:00|30.11|28.31|30.34|28.54|30.42|28.62|27.64|25.84|0
1624026900000|2021-06-18 14:35:00|30.26|28.46|31.89|30.09|31.89|30.09|30.26|28.46|0
1624027200000|2021-06-18 14:40:00|31.81|30.01|28.25|26.45|31.81|30.01|27.94|26.14|0
1624027500000|2021-06-18 14:45:00|28.33|26.53|27.14|25.34|28.33|26.53|26.84|25.04|0
1624027800000|2021-06-18 14:50:00|27.06|25.26|25.94|24.14|27.37|25.57|25.76|23.96|0
1624028100000|2021-06-18 14:55:00|25.79|23.99|26.68|24.88|27.29|25.49|25.65|23.85|0
1624028400000|2021-06-18 15:00:00|26.53|24.73|26.16|24.36|27.59|25.79|25.94|24.14|0
1624028700000|2021-06-18 15:05:00|26.3|24.5|26.3|24.5|26.75|24.95|26.01|24.21|0
1624029000000|2021-06-18 15:10:00|26.37|24.57|27.08|25.28|27.23|25.43|23.99|22.19|0
1624029300000|2021-06-18 15:15:00|26.93|25.13|27.07|25.27|28.13|26.33|26.63|24.83|0
1624029600000|2021-06-18 15:20:00|26.92|25.12|26.77|24.97|27.37|25.57|26.7|24.9|0
1624029900000|2021-06-18 15:25:00|26.85|25.05|25.67|23.87|26.85|25.05|25.52|23.72|0
1624030200000|2021-06-18 15:30:00|25.74|23.94|27.9|26.1|28.05|26.25|25.45|23.65|0
1624030500000|2021-06-18 15:35:00|27.98|26.18|28.29|26.49|28.65|26.85|27.06|25.26|0
1624030800000|2021-06-18 15:40:00|28.25|26.45|27.18|25.38|28.33|26.53|26.77|24.97|0
1624031100000|2021-06-18 15:45:00|27.07|25.27|27.61|25.81|27.69|25.89|26.99|25.19|0
1624031400000|2021-06-18 15:50:00|27.68|25.88|27.52|25.72|27.99|26.19|27.3|25.5|0
1624031700000|2021-06-18 15:55:00|27.37|25.57|27.87|26.07|27.87|26.07|27.14|25.34|0
1624032000000|2021-06-18 16:00:00|27.68|25.88|27.67|25.87|27.91|26.11|26.76|24.96|0
1624032300000|2021-06-18 16:05:00|27.75|25.95|29.26|27.46|29.34|27.54|27.67|25.87|0
1624032600000|2021-06-18 16:10:00|29.34|27.54|28.81|27.01|29.34|27.54|28.45|26.65|0
1624032900000|2021-06-18 16:15:00|28.77|26.97|28.77|26.97|28.89|27.09|28.45|26.65|0
1624033200000|2021-06-18 16:20:00|28.85|27.05|28.68|26.88|28.92|27.12|28.37|26.57|0
1624033500000|2021-06-18 16:25:00|28.76|26.96|28.12|26.32|29.08|27.28|27.6|25.8|0
1624033800000|2021-06-18 16:30:00|28.16|26.36|27.68|25.88|28.16|26.36|27.6|25.8|0
1624034100000|2021-06-18 16:35:00|27.6|25.8|26.74|24.94|27.68|25.88|26.74|24.94|0
1624034400000|2021-06-18 16:40:00|26.81|25.01|27.82|26.02|28.45|26.65|26.51|24.71|0
1624034700000|2021-06-18 16:45:00|27.67|25.87|27.55|25.75|27.74|25.94|26.82|25.02|0
1624035000000|2021-06-18 16:50:00|27.43|25.63|28.05|26.25|28.28|26.48|27.43|25.63|0
1624035300000|2021-06-18 16:55:00|27.97|26.17|28.05|26.25|28.12|26.32|27.66|25.86|0
1624035600000|2021-06-18 17:00:00|27.97|26.17|28.12|26.32|28.2|26.4|27.43|25.63|0
1624035900000|2021-06-18 17:05:00|28.04|26.24|28.67|26.87|29.03|27.23|27.89|26.09|0
1624036200000|2021-06-18 17:10:00|28.71|26.91|29.47|27.67|29.63|27.83|28.67|26.87|0
1624036500000|2021-06-18 17:15:00|29.39|27.59|28.89|27.09|29.63|27.83|28.81|27.01|0
1624036800000|2021-06-18 17:20:00|28.81|27.01|27.7|25.9|28.89|27.09|27.47|25.67|0
1624037100000|2021-06-18 17:25:00|27.78|25.98|26.93|25.13|27.78|25.98|26.78|24.98|0
1624037400000|2021-06-18 17:30:00|27|25.2|27.85|26.05|27.85|26.05|26.93|25.13|0
1624037700000|2021-06-18 17:35:00|27.93|26.13|27.77|25.97|28.28|26.48|27.54|25.74|0
1624038000000|2021-06-18 17:40:00|27.85|26.05|27.38|25.58|28.16|26.36|27.38|25.58|0
1624038300000|2021-06-18 17:45:00|27.53|25.73|26.09|24.29|27.53|25.73|26.09|24.29|0
1624038600000|2021-06-18 17:50:00|26.24|24.44|26.99|25.19|27.06|25.26|25.64|23.84|0
1624038900000|2021-06-18 17:55:00|27.06|25.26|27.29|25.49|27.29|25.49|26.68|24.88|0
1624039200000|2021-06-18 18:00:00|27.14|25.34|27.83|26.03|28.78|26.98|26.53|24.73|0
1624039500000|2021-06-18 18:05:00|27.91|26.11|27.91|26.11|28.3|26.5|27.6|25.8|0
1624039800000|2021-06-18 18:10:00|27.98|26.18|27.9|26.1|28.06|26.26|27.21|25.41|0
1624040100000|2021-06-18 18:15:00|28.06|26.26|27.59|25.79|28.06|26.26|27.44|25.64|0
1624040400000|2021-06-18 18:20:00|27.63|25.83|27.82|26.02|28.37|26.57|27.59|25.79|0
1624040700000|2021-06-18 18:25:00|27.9|26.1|27.74|25.94|27.97|26.17|27.05|25.25|0
1624041000000|2021-06-18 18:30:00|27.66|25.86|27.04|25.24|27.93|26.13|26.96|25.16|0
1624041300000|2021-06-18 18:35:00|27.12|25.32|26.47|24.67|27.19|25.39|26.13|24.33|0
1624041600000|2021-06-18 18:40:00|26.51|24.71|25.68|23.88|26.73|24.93|25.46|23.66|0
1624041900000|2021-06-18 18:45:00|25.61|23.81|25.45|23.65|26.05|24.25|24.95|23.15|0
1624042200000|2021-06-18 18:50:00|25.52|23.72|25.23|23.43|26.19|24.39|25.23|23.43|0
1624042500000|2021-06-18 18:55:00|25.3|23.5|24.79|22.99|25.3|23.5|24.43|22.63|0
1624042800000|2021-06-18 19:00:00|24.72|22.92|25|23.2|26.18|24.38|24.22|22.42|0
1624043100000|2021-06-18 19:05:00|24.86|23.06|25.21|23.41|25.57|23.77|24.79|22.99|0
1624043400000|2021-06-18 19:10:00|25.35|23.55|26.6|24.8|26.75|24.95|25.07|23.27|0
1624043700000|2021-06-18 19:15:00|26.53|24.73|27.74|25.94|27.74|25.94|26.15|24.35|0
1624044000000|2021-06-18 19:20:00|27.66|25.86|28.75|26.95|28.83|27.03|27.58|25.78|0
1624044300000|2021-06-18 19:25:00|28.67|26.87|27.66|25.86|28.75|26.95|27.58|25.78|0
1624044600000|2021-06-18 19:30:00|27.73|25.93|26.39|24.59|27.96|26.16|25.79|23.99|0
1624044900000|2021-06-18 19:35:00|26.31|24.51|27.11|25.31|27.3|25.5|25.94|24.14|0
1624045200000|2021-06-18 19:40:00|27.15|25.35|27.76|25.96|27.88|26.08|26.54|24.74|0
1624045500000|2021-06-18 19:45:00|27.69|25.89|25.41|23.61|28.08|26.28|25.41|23.61|0
1624045800000|2021-06-18 19:50:00|26.01|24.21|25.68|23.88|26.91|25.11|25.46|23.66|0
1624046100000|2021-06-18 19:55:00|25.6|23.8|21.57|19.77|25.6|23.8|21.18|19.38|0
1624046400000|2021-06-18 20:00:00|21.9|20.1|23.33|21.53|23.39|21.59|19.08|17.28|0
1624046700000|2021-06-18 20:05:00|23.39|21.59|22.6|20.8|23.73|21.93|22.47|20.67|0
1624047000000|2021-06-18 20:10:00|22.73|20.93|23.15|21.35|23.32|21.52|22.66|20.86|0
1624259100000|2021-06-21 07:05:00|21.8|20|20.17|18.37|22.06|20.26|20.11|18.31|0
1624259400000|2021-06-21 07:10:00|20.11|18.31|20.35|18.55|20.6|18.8|20.04|18.24|0
1624259700000|2021-06-21 07:15:00|20.41|18.61|21.61|19.81|21.61|19.81|20.04|18.24|0
1624260000000|2021-06-21 07:20:00|21.54|19.74|21.73|19.93|21.9|20.1|21.16|19.36|0
1624260300000|2021-06-21 07:25:00|21.61|19.81|21.28|19.48|21.86|20.06|21.03|19.23|0
1624260600000|2021-06-21 07:30:00|21.35|19.55|22.25|20.45|22.38|20.58|21.16|19.36|0
1624260900000|2021-06-21 07:35:00|22.31|20.51|23.17|21.37|23.38|21.58|21.98|20.18|0
1624261200000|2021-06-21 07:40:00|23.11|21.31|24.52|22.72|25.24|23.44|23.07|21.27|0
1624261500000|2021-06-21 07:45:00|24.45|22.65|24.87|23.07|25.67|23.87|24.38|22.58|0
1624261800000|2021-06-21 07:50:00|24.9|23.1|25.41|23.61|25.89|24.09|24.87|23.07|0
1624262100000|2021-06-21 07:55:00|25.3|23.5|25.01|23.21|25.45|23.65|24.86|23.06|0
1624262400000|2021-06-21 08:00:00|25.08|23.28|23.72|21.92|25.3|23.5|23.72|21.92|0
1624262700000|2021-06-21 08:05:00|23.69|21.89|23.79|21.99|24.35|22.55|23.69|21.89|0
1624263000000|2021-06-21 08:10:00|23.72|21.92|24.28|22.48|24.35|22.55|23.72|21.92|0
1624263300000|2021-06-21 08:15:00|24.35|22.55|24.42|22.62|24.56|22.76|23.86|22.06|0
1624263600000|2021-06-21 08:20:00|24.38|22.58|24.92|23.12|25.5|23.7|24.35|22.55|0
1624263900000|2021-06-21 08:25:00|24.95|23.15|24.77|22.97|25.39|23.59|24.7|22.9|0
1624264200000|2021-06-21 08:30:00|24.84|23.04|24.91|23.11|25.42|23.62|24.62|22.82|0
1624264500000|2021-06-21 08:35:00|24.98|23.18|25.49|23.69|25.57|23.77|24.77|22.97|0
1624264800000|2021-06-21 08:40:00|25.45|23.65|25.49|23.69|25.86|24.06|25.31|23.51|0
1624265100000|2021-06-21 08:45:00|25.42|23.62|26.15|24.35|26.15|24.35|25.34|23.54|0
1624265400000|2021-06-21 08:50:00|26.23|24.43|26|24.2|26.23|24.43|25.56|23.76|0
1624265700000|2021-06-21 08:55:00|26.15|24.35|26.07|24.27|26.3|24.5|25.78|23.98|0
1624266000000|2021-06-21 09:00:00|26|24.2|26.67|24.87|26.75|24.95|25.7|23.9|0
1624266300000|2021-06-21 09:05:00|26.6|24.8|26.44|24.64|26.83|25.03|26.14|24.34|0
1624266600000|2021-06-21 09:10:00|26.59|24.79|27.52|25.72|27.83|26.03|26.52|24.72|0
1624266900000|2021-06-21 09:15:00|29.23|27.43|26.74|24.94|29.23|27.43|26.36|24.56|0
1624267200000|2021-06-21 09:20:00|26.81|25.01|27.51|25.71|27.91|26.11|26.81|25.01|0
1624267500000|2021-06-21 09:25:00|27.59|25.79|27.28|25.48|28.15|26.35|27.2|25.4|0
1624267800000|2021-06-21 09:30:00|27.12|25.32|26.34|24.54|27.63|25.83|26.27|24.47|0
1624268100000|2021-06-21 09:35:00|26.42|24.62|26.19|24.39|27.12|25.32|26.19|24.39|0
1624268400000|2021-06-21 09:40:00|26.26|24.46|26.88|25.08|27.03|25.23|26.26|24.46|0
1624268700000|2021-06-21 09:45:00|26.91|25.11|26.8|25|27.5|25.7|26.8|25|0
1624269000000|2021-06-21 09:50:00|26.68|24.88|26.87|25.07|27.58|25.78|26.68|24.88|0
1624269300000|2021-06-21 09:55:00|26.95|25.15|26.33|24.53|27.03|25.23|26.17|24.37|0
1624269600000|2021-06-21 10:00:00|26.48|24.68|26.4|24.6|26.87|25.07|26.25|24.45|0
1624269900000|2021-06-21 10:05:00|26.48|24.68|26.74|24.94|27.09|25.29|26.25|24.45|0
1624270200000|2021-06-21 10:10:00|26.78|24.98|26.47|24.67|27.09|25.29|26.32|24.52|0
1624270500000|2021-06-21 10:15:00|26.4|24.6|26.01|24.21|26.47|24.67|26.01|24.21|0
1624270800000|2021-06-21 10:20:00|26.09|24.29|26.54|24.74|26.54|24.74|25.86|24.06|0
1624271100000|2021-06-21 10:25:00|26.47|24.67|26.31|24.51|26.77|24.97|26.31|24.51|0
1624271400000|2021-06-21 10:30:00|26.23|24.43|26.15|24.35|26.85|25.05|25.93|24.13|0
1624271700000|2021-06-21 10:35:00|26.31|24.51|26.08|24.28|26.61|24.81|25.92|24.12|0
1624272000000|2021-06-21 10:40:00|26|24.2|26.45|24.65|26.76|24.96|25.92|24.12|0
1624272300000|2021-06-21 10:45:00|26.53|24.73|26.33|24.53|26.6|24.8|26.07|24.27|0
1624272600000|2021-06-21 10:50:00|26.45|24.65|26.91|25.11|26.99|25.19|26.37|24.57|0
1624272900000|2021-06-21 10:55:00|26.87|25.07|26.6|24.8|27.1|25.3|26.52|24.72|0
1624273200000|2021-06-21 11:00:00|26.44|24.64|26.9|25.1|26.9|25.1|26.14|24.34|0
1624273500000|2021-06-21 11:05:00|26.82|25.02|26.28|24.48|27.13|25.33|26.21|24.41|0
1624273800000|2021-06-21 11:10:00|26.21|24.41|25.41|23.61|26.21|24.41|25.31|23.51|0
1624274100000|2021-06-21 11:15:00|25.45|23.65|25.08|23.28|25.6|23.8|24.93|23.13|0
1624274400000|2021-06-21 11:20:00|25.01|23.21|23.87|22.07|25.15|23.35|23.87|22.07|0
1624274700000|2021-06-21 11:25:00|26.2|24.4|26.12|24.32|26.35|24.55|25.83|24.03|0
1624275000000|2021-06-21 11:30:00|26.05|24.25|26.12|24.32|26.42|24.62|25.97|24.17|0
1624275300000|2021-06-21 11:35:00|26.19|24.39|27.1|25.3|27.1|25.3|26.12|24.32|0
1624275600000|2021-06-21 11:40:00|27.02|25.22|26.11|24.31|27.06|25.26|26.04|24.24|0
1624275900000|2021-06-21 11:45:00|26.04|24.24|26.26|24.46|26.71|24.91|25.96|24.16|0
1624276200000|2021-06-21 11:50:00|26.33|24.53|26.4|24.6|27.16|25.36|26.11|24.31|0
1624276500000|2021-06-21 11:55:00|26.47|24.67|26.62|24.82|27.24|25.44|26.47|24.67|0
1624276800000|2021-06-21 12:00:00|26.7|24.9|26.16|24.36|26.77|24.97|25.79|23.99|0
1624277100000|2021-06-21 12:05:00|26.09|24.29|26.23|24.43|26.46|24.66|25.75|23.95|0
1624277400000|2021-06-21 12:10:00|26.31|24.51|25.71|23.91|26.31|24.51|25.41|23.61|0
1624277700000|2021-06-21 12:15:00|25.78|23.98|26.68|24.88|26.92|25.12|25.63|23.83|0
1624278000000|2021-06-21 12:20:00|26.61|24.81|25.78|23.98|26.68|24.88|25.7|23.9|0
1624278300000|2021-06-21 12:25:00|25.7|23.9|25.7|23.9|26.07|24.27|25.48|23.68|0
1624278600000|2021-06-21 12:30:00|25.66|23.86|25.66|23.86|26.07|24.27|25.58|23.78|0
1624278900000|2021-06-21 12:35:00|25.69|23.89|25.91|24.11|26.29|24.49|25.62|23.82|0
1624279200000|2021-06-21 12:40:00|25.88|24.08|26.29|24.49|26.29|24.49|25.69|23.89|0
1624279500000|2021-06-21 12:45:00|26.22|24.42|26.29|24.49|26.74|24.94|26.06|24.26|0
1624279800000|2021-06-21 12:50:00|26.21|24.41|27.05|25.25|27.12|25.32|25.99|24.19|0
1624280100000|2021-06-21 12:55:00|26.97|25.17|27.51|25.71|27.74|25.94|26.97|25.17|0
1624280400000|2021-06-21 13:00:00|27.43|25.63|27.19|25.39|27.58|25.78|27.04|25.24|0
1624280700000|2021-06-21 13:05:00|27.27|25.47|27.5|25.7|27.73|25.93|27.15|25.35|0
1624281000000|2021-06-21 13:10:00|27.42|25.62|27.65|25.85|27.73|25.93|27.42|25.62|0
1624281300000|2021-06-21 13:15:00|27.57|25.77|27.73|25.93|27.73|25.93|27.26|25.46|0
1624281600000|2021-06-21 13:20:00|27.8|26|27.88|26.08|27.96|26.16|27.57|25.77|0
1624281900000|2021-06-21 13:25:00|27.72|25.92|27.72|25.92|27.96|26.16|27.25|25.45|0
1624282200000|2021-06-21 13:30:00|27.56|25.76|25.13|23.33|30.31|28.51|25.13|23.33|0
1624282500000|2021-06-21 13:35:00|25.06|23.26|26.32|24.52|26.77|24.97|24.99|23.19|0
1624282800000|2021-06-21 13:40:00|26.47|24.67|27.38|25.58|27.46|25.66|25.57|23.77|0
1624283100000|2021-06-21 13:45:00|27.15|25.35|27.7|25.9|28.24|26.44|25.86|24.06|0
1624283400000|2021-06-21 13:50:00|27.46|25.66|29.98|28.18|29.98|28.18|26.84|25.04|0
1624283700000|2021-06-21 13:55:00|30.4|28.6|29.77|27.97|32.17|30.37|28.92|27.12|0
1624284000000|2021-06-21 14:00:00|30.02|28.22|31.83|30.03|31.92|30.12|29.69|27.89|0
1624284300000|2021-06-21 14:05:00|31.74|29.94|33.4|31.6|33.58|31.78|31.33|29.53|0
1624284600000|2021-06-21 14:10:00|33.22|31.42|32.41|30.61|33.49|31.69|31.7|29.9|0
1624284900000|2021-06-21 14:15:00|32.5|30.7|32.32|30.52|33.85|32.05|32.32|30.52|0
1624285200000|2021-06-21 14:20:00|32.14|30.34|32.85|31.05|33.84|32.04|32.14|30.34|0
1624285500000|2021-06-21 14:25:00|32.76|30.96|34.71|32.91|35.04|33.24|32.76|30.96|0
1624285800000|2021-06-21 14:30:00|34.76|32.96|35.7|33.9|35.89|34.09|34.67|32.87|0
1624286100000|2021-06-21 14:35:00|35.6|33.8|36.56|34.76|37.04|35.24|35.41|33.61|0
1624286400000|2021-06-21 14:40:00|36.65|34.85|36.94|35.14|37.63|35.83|36.46|34.66|0
1624286700000|2021-06-21 14:45:00|37.04|35.24|36.71|34.91|40.37|38.57|36.61|34.81|0
1624287000000|2021-06-21 14:50:00|36.81|35.01|37.99|36.19|38.79|36.99|36.81|35.01|0
1624287300000|2021-06-21 14:55:00|38.09|36.29|37.98|36.18|38.79|36.99|37.68|35.88|0
1624287600000|2021-06-21 15:00:00|38.18|36.38|37.29|35.49|38.38|36.58|37.09|35.29|0
1624287900000|2021-06-21 15:05:00|37.38|35.58|37.08|35.28|38.18|36.38|36.69|34.89|0
1624288200000|2021-06-21 15:10:00|37.13|35.33|36.59|34.79|37.48|35.68|36.5|34.7|0
1624288500000|2021-06-21 15:15:00|36.79|34.99|37.67|35.87|37.87|36.07|36.69|34.89|0
1624288800000|2021-06-21 15:20:00|37.57|35.77|37.96|36.16|38.47|36.67|36.98|35.18|0
1624289100000|2021-06-21 15:25:00|37.86|36.06|37.17|35.37|38.26|36.46|37.17|35.37|0
1624289400000|2021-06-21 15:30:00|37.27|35.47|37.17|35.37|37.96|36.16|37.07|35.27|0
1624289700000|2021-06-21 15:35:00|37.26|35.46|38.35|36.55|38.56|36.76|37.26|35.46|0
1624290000000|2021-06-21 15:40:00|38.45|36.65|38.55|36.75|38.96|37.16|37.95|36.15|0
1624290300000|2021-06-21 15:45:00|38.65|36.85|39.05|37.25|39.16|37.36|38.65|36.85|0
1624290600000|2021-06-21 15:50:00|38.95|37.15|38.64|36.84|39.36|37.56|38.44|36.64|0
1624290900000|2021-06-21 15:55:00|38.44|36.64|38.44|36.64|39.15|37.35|38.14|36.34|0
1624291200000|2021-06-21 16:00:00|38.54|36.74|38.54|36.74|39.04|37.24|38.44|36.64|0
1624291500000|2021-06-21 16:05:00|38.64|36.84|38.03|36.23|38.64|36.84|37.93|36.13|0
1624291800000|2021-06-21 16:10:00|38.13|36.33|38.13|36.33|38.43|36.63|37.83|36.03|0
1624292100000|2021-06-21 16:15:00|38.18|36.38|38.22|36.42|38.63|36.83|38.12|36.32|0
1624292400000|2021-06-21 16:20:00|38.12|36.32|37.23|35.43|38.22|36.42|37.03|35.23|0
1624292700000|2021-06-21 16:25:00|37.13|35.33|37.72|35.92|38.02|36.22|37.13|35.33|0
1624293000000|2021-06-21 16:30:00|37.82|36.02|37.72|35.92|38.22|36.42|37.42|35.62|0
1624293300000|2021-06-21 16:35:00|37.81|36.01|37.81|36.01|38.21|36.41|37.62|35.82|0
1624293600000|2021-06-21 16:40:00|37.91|36.11|37.61|35.81|38.11|36.31|37.31|35.51|0
1624293900000|2021-06-21 16:45:00|37.71|35.91|37.31|35.51|38.51|36.71|37.31|35.51|0
1624294200000|2021-06-21 16:50:00|37.21|35.41|37.5|35.7|38|36.2|37.21|35.41|0
1624294500000|2021-06-21 16:55:00|37.4|35.6|37.2|35.4|37.7|35.9|37.2|35.4|0
1624294800000|2021-06-21 17:00:00|37.3|35.5|37.1|35.3|37.5|35.7|37|35.2|0
1624295100000|2021-06-21 17:05:00|37|35.2|37.34|35.54|37.54|35.74|36.9|35.1|0
1624295400000|2021-06-21 17:10:00|37.29|35.49|37.79|35.99|38.19|36.39|37.1|35.3|0
1624295700000|2021-06-21 17:15:00|37.73|35.93|38.28|36.48|38.33|36.53|37.49|35.69|0
1624296000000|2021-06-21 17:20:00|38.23|36.43|37.78|35.98|38.28|36.48|37.58|35.78|0
1624296300000|2021-06-21 17:25:00|37.88|36.08|38.17|36.37|38.48|36.68|37.68|35.88|0
1624296600000|2021-06-21 17:30:00|38.38|36.58|38.88|37.08|39.08|37.28|38.38|36.58|0
1624296900000|2021-06-21 17:35:00|38.78|36.98|39.18|37.38|39.18|37.38|38.47|36.67|0
1624297200000|2021-06-21 17:40:00|39.28|37.48|40.52|38.72|40.83|39.03|39.28|37.48|0
1624297500000|2021-06-21 17:45:00|40.41|38.61|41.01|39.21|42.63|40.83|40.31|38.51|0
1624297800000|2021-06-21 17:50:00|40.9|39.1|41.11|39.31|41.43|39.63|40.8|39|0
1624298100000|2021-06-21 17:55:00|41|39.2|40.37|38.57|41.11|39.31|40.37|38.57|0
1624298400000|2021-06-21 18:00:00|40.58|38.78|39.74|37.94|41|39.2|39.54|37.74|0
1624298700000|2021-06-21 18:05:00|39.85|38.05|40.15|38.35|40.37|38.57|39.64|37.84|0
1624299000000|2021-06-21 18:10:00|40.05|38.25|40.26|38.46|40.26|38.46|39.84|38.04|0
1624299300000|2021-06-21 18:15:00|40.36|38.56|40.15|38.35|40.57|38.77|40.15|38.35|0
1624299600000|2021-06-21 18:20:00|40.04|38.24|39.73|37.93|40.25|38.45|39.63|37.83|0
1624299900000|2021-06-21 18:25:00|39.62|37.82|39.72|37.92|39.93|38.13|39.31|37.51|0
1624300200000|2021-06-21 18:30:00|39.62|37.82|39.41|37.61|39.72|37.92|38.9|37.1|0
1624300500000|2021-06-21 18:35:00|39.31|37.51|39|37.2|39.93|38.13|39|37.2|0
1624300800000|2021-06-21 18:40:00|39.1|37.3|39.61|37.81|39.61|37.81|39|37.2|0
1624301100000|2021-06-21 18:45:00|39.51|37.71|38.99|37.19|39.51|37.71|38.89|37.09|0
1624301400000|2021-06-21 18:50:00|38.89|37.09|39.71|37.91|39.81|38.01|38.79|36.99|0
1624301700000|2021-06-21 18:55:00|39.81|38.01|40.01|38.21|40.43|38.63|39.6|37.8|0
1624302000000|2021-06-21 19:00:00|39.91|38.11|40.32|38.52|40.43|38.63|39.6|37.8|0
1624302300000|2021-06-21 19:05:00|40.43|38.63|41.06|39.26|41.16|39.36|40.22|38.42|0
1624302600000|2021-06-21 19:10:00|40.85|39.05|39.49|37.69|40.85|39.05|39.49|37.69|0
1624302900000|2021-06-21 19:15:00|39.59|37.79|40|38.2|40.52|38.72|39.28|37.48|0
1624303200000|2021-06-21 19:20:00|40.1|38.3|38.97|37.17|40.1|38.3|38.81|37.01|0
1624303500000|2021-06-21 19:25:00|39.17|37.37|39.83|38.03|39.89|38.09|38.66|36.86|0
1624303800000|2021-06-21 19:30:00|39.68|37.88|40.41|38.61|40.62|38.82|39.37|37.57|0
1624304100000|2021-06-21 19:35:00|40.51|38.71|40.51|38.71|40.82|39.02|39.83|38.03|0
1624304400000|2021-06-21 19:40:00|40.61|38.81|39.26|37.46|40.72|38.92|39.16|37.36|0
1624304700000|2021-06-21 19:45:00|39.36|37.56|39.36|37.56|39.77|37.97|38.64|36.84|0
1624305000000|2021-06-21 19:50:00|39.98|38.18|39.92|38.12|40.03|38.23|37.7|35.9|0
1624305300000|2021-06-21 19:55:00|40.03|38.23|39.08|37.28|40.13|38.33|38.77|36.97|0
1624305600000|2021-06-21 20:00:00|39.4|37.6|40.88|39.08|40.98|39.18|39.19|37.39|0
1624305900000|2021-06-21 20:05:00|40.93|39.13|40.87|39.07|41.41|39.61|40.66|38.86|0
1624306200000|2021-06-21 20:10:00|40.76|38.96|41.35|39.55|41.46|39.66|40.66|38.86|0
1624306500000|2021-06-21 20:15:00|41.59|39.39|41.71|39.51|41.9|39.7|41.59|39.39|0
1624306800000|2021-06-21 20:20:00|41.72|39.52|41.68|39.48|41.85|39.65|41.61|39.41|0
1624307100000|2021-06-21 20:25:00|41.66|39.46|41.7|39.5|41.7|39.5|41.61|39.41|0
1624307400000|2021-06-21 20:30:00|41.54|39.34|41.32|39.12|41.76|39.56|41.21|39.01|0
1624307700000|2021-06-21 20:35:00|41.43|39.23|41.53|39.33|41.64|39.44|41.1|38.9|0
1624308000000|2021-06-21 20:40:00|41.64|39.44|41.64|39.44|41.64|39.44|41.32|39.12|0
1624308300000|2021-06-21 20:45:00|41.53|39.33|41.74|39.54|41.96|39.76|41.53|39.33|0
1624308600000|2021-06-21 20:50:00|41.85|39.65|42.06|39.86|42.06|39.86|41.53|39.33|0
1624308900000|2021-06-21 20:55:00|41.96|39.76|41.63|39.43|41.96|39.76|41.3|39.1|0
1624309200000|2021-06-21 21:00:00|41.48|39.28|41.4|39.2|41.58|39.38|41.4|39.2|0
1624309500000|2021-06-21 21:05:00|41.42|39.22|41.37|39.17|41.42|39.22|41.31|39.11|0
1624309800000|2021-06-21 21:10:00|41.41|39.21|41.37|39.17|41.46|39.26|41.32|39.12|0
1624310100000|2021-06-21 21:15:00|41.33|39.13|41.47|39.27|41.61|39.41|41.33|39.13|0
1624310400000|2021-06-21 21:20:00|41.49|39.29|41.42|39.22|41.5|39.3|41.33|39.13|0
1624310700000|2021-06-21 21:25:00|41.48|39.28|41.49|39.29|41.49|39.29|41.48|39.28|0
1624311000000|2021-06-21 21:30:00|41.51|39.31|41.51|39.31|41.51|39.31|41.49|39.29|0
1624311300000|2021-06-21 21:35:00|41.52|39.32|41.52|39.32|41.52|39.32|41.52|39.32|0
1624311600000|2021-06-21 21:40:00|41.51|39.31|41.5|39.3|41.51|39.31|41.5|39.3|0
1624311900000|2021-06-21 21:45:00|41.48|39.28|41.56|39.36|41.62|39.42|41.48|39.28|0
1624312200000|2021-06-21 21:50:00|41.54|39.34|41.6|39.4|41.64|39.44|41.46|39.26|0
1624312500000|2021-06-21 21:55:00|41.59|39.39|41.47|39.27|41.6|39.4|41.47|39.27|0
1624312800000|2021-06-21 22:00:00|41.69|39.49|41.31|39.11|41.91|39.71|41.31|39.11|0
1624313100000|2021-06-21 22:05:00|41.42|39.22|41.52|39.32|41.53|39.33|41.42|39.22|0
1624313400000|2021-06-21 22:10:00|41.63|39.43|42.06|39.86|42.39|40.19|41.42|39.22|0
1624313700000|2021-06-21 22:15:00|41.95|39.75|41.73|39.53|42.06|39.86|41.73|39.53|0
1624314000000|2021-06-21 22:20:00|41.62|39.42|41.73|39.53|41.73|39.53|41.62|39.42|0
1624314300000|2021-06-21 22:25:00|41.84|39.64|41.73|39.53|41.84|39.64|41.62|39.42|0
1624314600000|2021-06-21 22:30:00|41.72|39.52|41.51|39.31|41.72|39.52|41.51|39.31|0
1624314900000|2021-06-21 22:35:00|41.61|39.41|41.5|39.3|41.61|39.41|41.4|39.2|0
1624315200000|2021-06-21 22:40:00|41.61|39.41|41.39|39.19|41.61|39.41|41.39|39.19|0
1624315500000|2021-06-21 22:45:00|41.5|39.3|41.39|39.19|41.5|39.3|41.39|39.19|0
1624315800000|2021-06-21 22:50:00|41.28|39.08|41.17|38.97|41.39|39.19|41.17|38.97|0
1624316100000|2021-06-21 22:55:00|41.11|38.91|41.17|38.97|41.17|38.97|41.06|38.86|0
1624316400000|2021-06-21 23:00:00|41.27|39.07|41.27|39.07|41.6|39.4|41.06|38.86|0
1624316700000|2021-06-21 23:05:00|41.16|38.96|41.27|39.07|41.37|39.17|41.16|38.96|0
1624317000000|2021-06-21 23:10:00|41.37|39.17|41.59|39.39|41.59|39.39|41.37|39.17|0
1624317300000|2021-06-21 23:15:00|41.8|39.6|41.91|39.71|42.13|39.93|41.69|39.49|0
1624317600000|2021-06-21 23:20:00|41.96|39.76|42.23|40.03|42.23|40.03|41.9|39.7|0
1624317900000|2021-06-21 23:25:00|42.17|39.97|42.99|40.79|42.99|40.79|42.17|39.97|0
1624318200000|2021-06-21 23:30:00|43.1|40.9|42.77|40.57|43.1|40.9|42.66|40.46|0
1624318500000|2021-06-21 23:35:00|42.88|40.68|43.09|40.89|43.1|40.9|42.66|40.46|0
1624318800000|2021-06-21 23:40:00|43.04|40.84|42.65|40.45|43.09|40.89|42.65|40.45|0
1624319100000|2021-06-21 23:45:00|42.54|40.34|41.24|39.04|42.54|40.34|41.24|39.04|0
1624319400000|2021-06-21 23:50:00|41.35|39.15|41.45|39.25|41.56|39.36|41.02|38.82|0
1624319700000|2021-06-21 23:55:00|41.34|39.14|41.45|39.25|41.45|39.25|41.12|38.92|0
1624320000000|2021-06-22 00:00:00|41.34|39.14|41.23|39.03|41.66|39.46|41.01|38.81|0
1624320300000|2021-06-22 00:05:00|41.33|39.13|41.22|39.02|42.2|40|41.22|39.02|0
1624320600000|2021-06-22 00:10:00|41.12|38.92|41.01|38.81|41.87|39.67|41.01|38.81|0
1624320900000|2021-06-22 00:15:00|41.06|38.86|41.48|39.28|41.65|39.45|40.9|38.7|0
1624321200000|2021-06-22 00:20:00|41.54|39.34|40.94|38.74|41.54|39.34|40.79|38.59|0
1624321500000|2021-06-22 00:25:00|40.89|38.69|41.42|39.22|41.53|39.33|40.84|38.64|0
1624321800000|2021-06-22 00:30:00|41.53|39.33|42.29|40.09|42.51|40.31|41.53|39.33|0
1624322100000|2021-06-22 00:35:00|42.18|39.98|41.96|39.76|42.29|40.09|41.85|39.65|0
1624322400000|2021-06-22 00:40:00|41.85|39.65|41.52|39.32|41.96|39.76|41.41|39.21|0
1624322700000|2021-06-22 00:45:00|41.57|39.37|41.2|39|41.63|39.43|40.98|38.78|0
1624323000000|2021-06-22 00:50:00|41.3|39.1|41.19|38.99|41.73|39.53|41.08|38.88|0
1624323300000|2021-06-22 00:55:00|41.14|38.94|40.87|38.67|41.3|39.1|40.65|38.45|0
1624323600000|2021-06-22 01:00:00|40.65|38.45|40.6|38.4|41.13|38.93|40.55|38.35|0
1624323900000|2021-06-22 01:05:00|40.65|38.45|40.97|38.77|41.18|38.98|40.44|38.24|0
1624324200000|2021-06-22 01:10:00|41.02|38.82|41.01|38.81|41.18|38.98|40.59|38.39|0
1624324500000|2021-06-22 01:15:00|40.96|38.76|41.28|39.08|41.28|39.08|40.86|38.66|0
1624324800000|2021-06-22 01:20:00|41.39|39.19|40.32|38.12|41.39|39.19|40.32|38.12|0
1624325100000|2021-06-22 01:25:00|40.37|38.17|40.53|38.33|40.74|38.54|40.32|38.12|0
1624325400000|2021-06-22 01:30:00|40.63|38.43|40.95|38.75|41.27|39.07|40.63|38.43|0
1624325700000|2021-06-22 01:35:00|41.06|38.86|41.27|39.07|41.37|39.17|40.73|38.53|0
1624326000000|2021-06-22 01:40:00|41.21|39.01|41.05|38.85|41.26|39.06|40.73|38.53|0
1624326300000|2021-06-22 01:45:00|40.94|38.74|40.83|38.63|41.05|38.85|40.73|38.53|0
1624326600000|2021-06-22 01:50:00|40.73|38.53|40.51|38.31|40.73|38.53|40.19|37.99|0
1624326900000|2021-06-22 01:55:00|40.4|38.2|40.51|38.31|40.61|38.41|40.19|37.99|0
1624327200000|2021-06-22 02:00:00|40.4|38.2|40.5|38.3|41.04|38.84|40.4|38.2|0
1624327500000|2021-06-22 02:05:00|40.4|38.2|40.71|38.51|40.76|38.56|40.39|38.19|0
1624327800000|2021-06-22 02:10:00|40.82|38.62|41.03|38.83|41.03|38.83|40.6|38.4|0
1624328100000|2021-06-22 02:15:00|40.97|38.77|41.56|39.36|41.89|39.69|40.97|38.77|0
1624328400000|2021-06-22 02:20:00|41.45|39.25|41.77|39.57|41.77|39.57|41.34|39.14|0
1624328700000|2021-06-22 02:25:00|41.88|39.68|41.66|39.46|41.93|39.73|41.66|39.46|0
1624329000000|2021-06-22 02:30:00|41.77|39.57|41.87|39.67|42.09|39.89|41.77|39.57|0
1624329300000|2021-06-22 02:35:00|41.98|39.78|41.87|39.67|41.98|39.78|41.87|39.67|0
1624329600000|2021-06-22 02:40:00|41.98|39.78|41.87|39.67|42.09|39.89|41.76|39.56|0
1624329900000|2021-06-22 02:45:00|41.76|39.56|41.92|39.72|42.08|39.88|41.76|39.56|0
1624330200000|2021-06-22 02:50:00|41.97|39.77|41.75|39.55|41.97|39.77|41.64|39.44|0
1624330500000|2021-06-22 02:55:00|41.69|39.49|41.75|39.55|41.75|39.55|41.53|39.33|0
1624330800000|2021-06-22 03:00:00|41.64|39.44|41.74|39.54|41.86|39.66|41.53|39.33|0
1624331100000|2021-06-22 03:05:00|41.85|39.65|42.07|39.87|42.18|39.98|41.74|39.54|0
1624331400000|2021-06-22 03:10:00|42.17|39.97|42.17|39.97|42.28|40.08|42.06|39.86|0
1624331700000|2021-06-22 03:15:00|42.22|40.02|42.5|40.3|42.5|40.3|42.17|39.97|0
1624332000000|2021-06-22 03:20:00|42.39|40.19|42.38|40.18|42.5|40.3|42.28|40.08|0
1624332300000|2021-06-22 03:25:00|42.27|40.07|42.16|39.96|42.27|40.07|42.16|39.96|0
1624332600000|2021-06-22 03:30:00|42.27|40.07|41.94|39.74|42.27|40.07|41.83|39.63|0
1624332900000|2021-06-22 03:35:00|42.05|39.85|42.37|40.17|42.48|40.28|42.05|39.85|0
1624333200000|2021-06-22 03:40:00|42.42|40.22|42.59|40.39|42.59|40.39|42.37|40.17|0
1624333500000|2021-06-22 03:45:00|42.53|40.33|42.58|40.38|42.7|40.5|42.47|40.27|0
1624333800000|2021-06-22 03:50:00|42.69|40.49|42.69|40.49|42.69|40.49|42.58|40.38|0
1624334100000|2021-06-22 03:55:00|42.58|40.38|42.36|40.16|42.58|40.38|42.36|40.16|0
1624334400000|2021-06-22 04:00:00|42.3|40.1|42.57|40.37|42.63|40.43|42.25|40.05|0
1624334700000|2021-06-22 04:05:00|42.63|40.43|43.01|40.81|43.23|41.03|42.57|40.37|0
1624335000000|2021-06-22 04:10:00|42.9|40.7|42.9|40.7|42.95|40.75|42.79|40.59|0
1624335300000|2021-06-22 04:15:00|43.01|40.81|42.89|40.69|43.01|40.81|42.78|40.58|0
1624335600000|2021-06-22 04:20:00|43|40.8|43|40.8|43|40.8|42.78|40.58|0
1624335900000|2021-06-22 04:25:00|43.11|40.91|42.99|40.79|43.22|41.02|42.99|40.79|0
1624336200000|2021-06-22 04:30:00|43.1|40.9|42.88|40.68|43.1|40.9|42.88|40.68|0
1624336500000|2021-06-22 04:35:00|42.99|40.79|42.88|40.68|42.99|40.79|42.77|40.57|0
1624336800000|2021-06-22 04:40:00|42.99|40.79|43.54|41.34|43.65|41.45|42.99|40.79|0
1624337100000|2021-06-22 04:45:00|43.65|41.45|44.32|42.12|44.43|42.23|43.43|41.23|0
1624337400000|2021-06-22 04:50:00|44.21|42.01|43.98|41.78|44.21|42.01|43.87|41.67|0
1624337700000|2021-06-22 04:55:00|43.87|41.67|43.53|41.33|43.87|41.67|43.53|41.33|0
1624338000000|2021-06-22 05:00:00|43.31|41.11|43.19|40.99|43.42|41.22|42.97|40.77|0
1624338300000|2021-06-22 05:05:00|43.08|40.88|43.08|40.88|43.3|41.1|42.97|40.77|0
1624338600000|2021-06-22 05:10:00|42.97|40.77|42.74|40.54|42.97|40.77|42.58|40.38|0
1624338900000|2021-06-22 05:15:00|42.68|40.48|42.46|40.26|42.74|40.54|42.46|40.26|0
1624339200000|2021-06-22 05:20:00|42.41|40.21|42.24|40.04|42.52|40.32|42.19|39.99|0
1624339500000|2021-06-22 05:25:00|42.19|39.99|42.29|40.09|42.29|40.09|41.97|39.77|0
1624339800000|2021-06-22 05:30:00|42.18|39.98|42.29|40.09|42.4|40.2|41.86|39.66|0
1624340100000|2021-06-22 05:35:00|42.18|39.98|42.28|40.08|42.51|40.31|42.07|39.87|0
1624340400000|2021-06-22 05:40:00|42.39|40.19|42.5|40.3|42.5|40.3|42.17|39.97|0
1624340700000|2021-06-22 05:45:00|42.44|40.24|42.94|40.74|43.16|40.96|42.44|40.24|0
1624341000000|2021-06-22 05:50:00|42.99|40.79|42.66|40.46|43.16|40.96|42.66|40.46|0
1624341300000|2021-06-22 05:55:00|42.71|40.51|42.49|40.29|42.71|40.51|41.84|39.64|0
1624341600000|2021-06-22 06:00:00|42.71|40.51|42.49|40.29|42.82|40.62|41.72|39.52|0
1624341900000|2021-06-22 06:05:00|42.43|40.23|41.83|39.63|42.49|40.29|41.72|39.52|0
1624342200000|2021-06-22 06:10:00|41.72|39.52|41.82|39.62|42.04|39.84|41.39|39.19|0
1624342500000|2021-06-22 06:15:00|41.93|39.73|43.47|41.27|43.47|41.27|41.93|39.73|0
1624342800000|2021-06-22 06:20:00|43.69|41.49|43.35|41.15|43.69|41.49|43.02|40.82|0
1624343100000|2021-06-22 06:25:00|43.47|41.27|43.02|40.82|43.58|41.38|42.69|40.49|0
1624343400000|2021-06-22 06:30:00|42.8|40.6|42.24|40.04|43.02|40.82|42.14|39.94|0
1624343700000|2021-06-22 06:35:00|42.14|39.94|42.02|39.82|42.46|40.26|41.91|39.71|0
1624344000000|2021-06-22 06:40:00|42.13|39.93|41.69|39.49|42.46|40.26|41.69|39.49|0
1624344300000|2021-06-22 06:45:00|41.8|39.6|41.37|39.17|41.91|39.71|41.15|38.95|0
1624344600000|2021-06-22 06:50:00|41.47|39.27|42.01|39.81|42.34|40.14|41.37|39.17|0
1624344900000|2021-06-22 06:55:00|41.9|39.7|41.57|39.37|41.9|39.7|41.47|39.27|0
1624345200000|2021-06-22 07:00:00|41.68|39.48|40.82|38.62|41.68|39.48|40.82|38.62|0
1624345500000|2021-06-22 07:05:00|40.51|38.71|40.4|38.6|40.56|38.76|39.87|38.07|0
1624345800000|2021-06-22 07:10:00|40.08|38.28|39.49|37.69|40.08|38.28|39.13|37.33|0
1624346100000|2021-06-22 07:15:00|39.6|37.8|39.91|38.11|39.91|38.11|38.97|37.17|0
1624346400000|2021-06-22 07:20:00|39.7|37.9|40.01|38.21|40.01|38.21|38.97|37.17|0
1624346700000|2021-06-22 07:25:00|40.12|38.32|40.01|38.21|40.12|38.32|39.69|37.89|0
1624347000000|2021-06-22 07:30:00|39.9|38.1|40.64|38.84|40.96|39.16|39.69|37.89|0
1624347300000|2021-06-22 07:35:00|40.75|38.95|40.21|38.41|40.8|39|40.11|38.31|0
1624347600000|2021-06-22 07:40:00|40.1|38.3|39.37|37.57|40.1|38.3|39.26|37.46|0
1624347900000|2021-06-22 07:45:00|39.26|37.46|38.64|36.84|39.79|37.99|38.64|36.84|0
1624348200000|2021-06-22 07:50:00|38.53|36.73|37.31|35.51|38.74|36.94|36.91|35.11|0
1624348500000|2021-06-22 07:55:00|37.41|35.61|37.21|35.41|37.51|35.71|36.61|34.81|0
1624348800000|2021-06-22 08:00:00|37.11|35.31|38.52|36.72|38.73|36.93|37.01|35.21|0
1624349100000|2021-06-22 08:05:00|38.63|36.83|37.91|36.11|38.63|36.83|37.71|35.91|0
1624349400000|2021-06-22 08:10:00|37.85|36.05|37.7|35.9|38.31|36.51|37.7|35.9|0
1624349700000|2021-06-22 08:15:00|37.6|35.8|37.8|36|37.9|36.1|36.9|35.1|0
1624350000000|2021-06-22 08:20:00|37.9|36.1|37.9|36.1|38|36.2|37.49|35.69|0
1624350300000|2021-06-22 08:25:00|37.95|36.15|36.99|35.19|38|36.2|36.79|34.99|0
1624350600000|2021-06-22 08:30:00|36.89|35.09|37.18|35.38|37.69|35.89|36.59|34.79|0
1624350900000|2021-06-22 08:35:00|37.28|35.48|37.03|35.23|37.28|35.48|36.78|34.98|0
1624351200000|2021-06-22 08:40:00|37.08|35.28|37.18|35.38|37.38|35.58|36.88|35.08|0
1624351500000|2021-06-22 08:45:00|37.08|35.28|37.17|35.37|37.37|35.57|36.58|34.78|0
1624351800000|2021-06-22 08:50:00|37.27|35.47|36.97|35.17|37.27|35.47|36.28|34.48|0
1624352100000|2021-06-22 08:55:00|36.87|35.07|36.86|35.06|36.87|35.07|36.27|34.47|0
1624352400000|2021-06-22 09:00:00|36.96|35.16|37.66|35.86|37.67|35.87|36.86|35.06|0
1624352700000|2021-06-22 09:05:00|37.56|35.76|37.76|35.96|37.76|35.96|37.26|35.46|0
1624353000000|2021-06-22 09:10:00|37.66|35.86|37.9|36.1|37.9|36.1|37.09|35.29|0
1624353300000|2021-06-22 09:15:00|38|36.2|37.49|35.69|38.1|36.3|37.49|35.69|0
1624353600000|2021-06-22 09:20:00|37.59|35.79|37.89|36.09|38.04|36.24|37.18|35.38|0
1624353900000|2021-06-22 09:25:00|37.99|36.19|38.09|36.29|38.3|36.5|37.69|35.89|0
1624354200000|2021-06-22 09:30:00|38.2|36.4|37.73|35.93|38.3|36.5|37.32|35.52|0
1624354500000|2021-06-22 09:35:00|37.78|35.98|36.47|34.67|37.78|35.98|36.37|34.57|0
1624354800000|2021-06-22 09:40:00|36.51|34.71|36.96|35.16|36.96|35.16|35.87|34.07|0
1624355100000|2021-06-22 09:45:00|36.86|35.06|37.06|35.26|37.06|35.26|36.36|34.56|0
1624355400000|2021-06-22 09:50:00|37.16|35.36|37.01|35.21|37.36|35.56|36.86|35.06|0
1624355700000|2021-06-22 09:55:00|36.96|35.16|36.85|35.05|37.26|35.46|36.65|34.85|0
1624356000000|2021-06-22 10:00:00|36.75|34.95|38.28|36.48|38.28|36.48|36.65|34.85|0
1624356300000|2021-06-22 10:05:00|38.17|36.37|39|37.2|39.1|37.3|37.97|36.17|0
1624356600000|2021-06-22 10:10:00|39.1|37.3|38.84|37.04|39.21|37.41|38.48|36.68|0
1624356900000|2021-06-22 10:15:00|38.79|36.99|37.24|35.44|38.84|37.04|37.24|35.44|0
1624357200000|2021-06-22 10:20:00|37.34|35.54|37.44|35.64|37.75|35.95|37.14|35.34|0
1624357500000|2021-06-22 10:25:00|37.54|35.74|37.74|35.94|37.95|36.15|37.04|35.24|0
1624357800000|2021-06-22 10:30:00|37.85|36.05|37.54|35.74|38.36|36.56|37.54|35.74|0
1624358100000|2021-06-22 10:35:00|37.64|35.84|38.15|36.35|38.36|36.56|37.64|35.84|0
1624358400000|2021-06-22 10:40:00|37.94|36.14|38.56|36.76|38.66|36.86|37.84|36.04|0
1624358700000|2021-06-22 10:45:00|38.66|36.86|39.07|37.27|39.44|37.64|38.66|36.86|0
1624359000000|2021-06-22 10:50:00|39.02|37.22|38.34|36.54|39.02|37.22|38.14|36.34|0
1624359300000|2021-06-22 10:55:00|38.45|36.65|38.96|37.16|38.97|37.17|38.34|36.54|0
1624359600000|2021-06-22 11:00:00|38.86|37.06|39.7|37.9|39.7|37.9|38.55|36.75|0
1624359900000|2021-06-22 11:05:00|39.64|37.84|40.65|38.85|41.25|39.45|39.48|37.68|0
1624360200000|2021-06-22 11:10:00|40.7|38.9|40.54|38.74|41.19|39.39|40.22|38.42|0
1624360500000|2021-06-22 11:15:00|40.43|38.63|40.54|38.74|40.92|39.12|40|38.2|0
1624360800000|2021-06-22 11:20:00|40.43|38.63|40.64|38.84|41.18|39.38|40.22|38.42|0
1624361100000|2021-06-22 11:25:00|40.75|38.95|41.4|39.6|41.4|39.6|40.42|38.62|0
1624361400000|2021-06-22 11:30:00|41.29|39.49|40.96|39.16|41.94|40.14|40.85|39.05|0
1624361700000|2021-06-22 11:35:00|40.85|39.05|40.42|38.62|41.17|39.37|40.42|38.62|0
1624362000000|2021-06-22 11:40:00|40.47|38.67|41|39.2|41.17|39.37|40.41|38.61|0
1624362300000|2021-06-22 11:45:00|41.06|39.26|40.84|39.04|41.38|39.58|40.41|38.61|0
1624362600000|2021-06-22 11:50:00|40.73|38.93|41.16|39.36|41.16|39.36|40.62|38.82|0
1624362900000|2021-06-22 11:55:00|41.27|39.47|41.48|39.68|41.59|39.79|40.83|39.03|0
1624363200000|2021-06-22 12:00:00|41.59|39.79|41.15|39.35|41.59|39.79|40.94|39.14|0
1624363500000|2021-06-22 12:05:00|41.26|39.46|41.26|39.46|42.25|40.45|41.04|39.24|0
1624363800000|2021-06-22 12:10:00|41.37|39.57|41.25|39.45|41.37|39.57|40.93|39.13|0
1624364100000|2021-06-22 12:15:00|41.36|39.56|41.19|39.39|43.18|41.38|40.71|38.91|0
1624364400000|2021-06-22 12:20:00|40.98|39.18|41.95|40.15|42.18|40.38|40.98|39.18|0
1624364700000|2021-06-22 12:25:00|41.84|40.04|40.65|38.85|41.84|40.04|40.65|38.85|0
1624365000000|2021-06-22 12:30:00|40.75|38.95|41.18|39.38|41.29|39.49|40.75|38.95|0
1624365300000|2021-06-22 12:35:00|41.13|39.33|40.75|38.95|41.18|39.38|40.64|38.84|0
1624365600000|2021-06-22 12:40:00|40.69|38.89|39.89|38.09|40.85|39.05|39.78|37.98|0
1624365900000|2021-06-22 12:45:00|39.99|38.19|39.14|37.34|40.1|38.3|39.14|37.34|0
1624366200000|2021-06-22 12:50:00|39.04|37.24|38.31|36.51|39.04|37.24|37.79|35.99|0
1624366500000|2021-06-22 12:55:00|38.36|36.56|38.51|36.71|38.72|36.92|38|36.2|0
1624366800000|2021-06-22 13:00:00|38.41|36.61|38.92|37.12|39.03|37.23|38.2|36.4|0
1624367100000|2021-06-22 13:05:00|39.03|37.23|39.97|38.17|40.19|38.39|39.03|37.23|0
1624367400000|2021-06-22 13:10:00|39.87|38.07|39.65|37.85|40.08|38.28|39.44|37.64|0
1624367700000|2021-06-22 13:15:00|39.76|37.96|39.86|38.06|40.4|38.6|39.76|37.96|0
1624368000000|2021-06-22 13:20:00|39.76|37.96|39.59|37.79|39.97|38.17|39.54|37.74|0
1624368300000|2021-06-22 13:25:00|39.54|37.74|38.7|36.9|39.75|37.95|38.59|36.79|0
1624368600000|2021-06-22 13:30:00|39.01|37.21|38.47|36.67|39.33|37.53|36.5|34.7|0
1624368900000|2021-06-22 13:35:00|38.68|36.88|37.03|35.23|38.68|36.88|36.53|34.73|0
1624369200000|2021-06-22 13:40:00|37.34|35.54|37.44|35.64|38.16|36.36|36.83|35.03|0
1624369500000|2021-06-22 13:45:00|37.64|35.84|37.69|35.89|39.62|37.82|37.33|35.53|0
1624369800000|2021-06-22 13:50:00|37.74|35.94|36.32|34.52|38.36|36.56|35.82|34.02|0
1624370100000|2021-06-22 13:55:00|36.52|34.72|36.72|34.92|37.53|35.73|36.32|34.52|0
1624370400000|2021-06-22 14:00:00|36.82|35.02|37.32|35.52|37.32|35.52|35.52|33.72|0
1624370700000|2021-06-22 14:05:00|37.42|35.62|38.45|36.65|39.61|37.81|37.02|35.22|0
1624371000000|2021-06-22 14:10:00|38.55|36.75|38.65|36.85|38.76|36.96|37.83|36.03|0
1624371300000|2021-06-22 14:15:00|38.76|36.96|39.49|37.69|40.03|38.23|38.65|36.85|0
1624371600000|2021-06-22 14:20:00|39.6|37.8|40.23|38.43|40.45|38.65|39.39|37.59|0
1624371900000|2021-06-22 14:25:00|40.13|38.33|40.23|38.43|40.45|38.65|39.49|37.69|0
1624372200000|2021-06-22 14:30:00|40.12|38.32|40.55|38.75|40.98|39.18|40.02|38.22|0
1624372500000|2021-06-22 14:35:00|40.44|38.64|40.12|38.32|41.82|40.02|40.12|38.32|0
1624372800000|2021-06-22 14:40:00|40.23|38.43|40.01|38.21|40.23|38.43|39.79|37.99|0
1624373100000|2021-06-22 14:45:00|39.9|38.1|40.77|38.97|40.77|38.97|39.58|37.78|0
1624373400000|2021-06-22 14:50:00|40.66|38.86|40.99|39.19|41.87|40.07|40.66|38.86|0
1624373700000|2021-06-22 14:55:00|40.88|39.08|41.54|39.74|41.66|39.86|40.77|38.97|0
1624374000000|2021-06-22 15:00:00|41.66|39.86|41.76|39.96|41.77|39.97|41.21|39.41|0
1624374300000|2021-06-22 15:05:00|41.65|39.85|42.77|40.97|42.77|40.97|41.65|39.85|0
1624374600000|2021-06-22 15:10:00|42.89|41.09|44.38|42.58|44.61|42.81|42.89|41.09|0
1624374900000|2021-06-22 15:15:00|44.61|42.81|43.91|42.11|45.2|43.4|43.8|42|0
1624375200000|2021-06-22 15:20:00|44.08|42.28|44.26|42.46|44.61|42.81|43.68|41.88|0
1624375500000|2021-06-22 15:25:00|44.14|42.34|44.25|42.45|44.96|43.16|44.14|42.34|0
1624375800000|2021-06-22 15:30:00|44.14|42.34|44.16|42.36|45.34|43.54|44.02|42.22|0
1624376100000|2021-06-22 15:35:00|44.05|42.25|43.12|41.32|44.05|42.25|42.78|40.98|0
1624376400000|2021-06-22 15:40:00|43.24|41.44|42.89|41.09|43.58|41.78|42.55|40.75|0
1624376700000|2021-06-22 15:45:00|43.01|41.21|43.12|41.32|43.58|41.78|42.77|40.97|0
1624377000000|2021-06-22 15:50:00|43|41.2|42.82|41.02|43.46|41.66|42.77|40.97|0
1624377300000|2021-06-22 15:55:00|42.77|40.97|42.31|40.51|43|41.2|42.09|40.29|0
1624377600000|2021-06-22 16:00:00|42.43|40.63|43.33|41.53|43.56|41.76|42.43|40.63|0
1624377900000|2021-06-22 16:05:00|43.27|41.47|43.45|41.65|43.68|41.88|43.22|41.42|0
1624378200000|2021-06-22 16:10:00|43.39|41.59|43.44|41.64|43.91|42.11|43.33|41.53|0
1624378500000|2021-06-22 16:15:00|43.5|41.7|43.21|41.41|43.56|41.76|43.09|41.29|0
1624378800000|2021-06-22 16:20:00|43.09|41.29|43.55|41.75|43.55|41.75|42.98|41.18|0
1624379100000|2021-06-22 16:25:00|43.66|41.86|44.24|42.44|44.24|42.44|43.66|41.86|0
1624379400000|2021-06-22 16:30:00|44.12|42.32|43.25|41.45|44.12|42.32|43.08|41.28|0
1624379700000|2021-06-22 16:35:00|43.2|41.4|43.31|41.51|43.54|41.74|43.08|41.28|0
1624380000000|2021-06-22 16:40:00|43.19|41.39|43.42|41.62|43.65|41.85|42.97|41.17|0
1624380300000|2021-06-22 16:45:00|43.54|41.74|43.88|42.08|43.99|42.19|43.3|41.5|0
1624380600000|2021-06-22 16:50:00|43.99|42.19|43.64|41.84|44.22|42.42|43.64|41.84|0
1624380900000|2021-06-22 16:55:00|43.76|41.96|43.52|41.72|43.87|42.07|43.3|41.5|0
1624381200000|2021-06-22 17:00:00|43.41|41.61|43.52|41.72|43.75|41.95|43.29|41.49|0
1624381500000|2021-06-22 17:05:00|43.41|41.61|44.1|42.3|44.21|42.41|43.18|41.38|0
1624381800000|2021-06-22 17:10:00|44.21|42.41|44.09|42.29|44.56|42.76|43.98|42.18|0
1624382100000|2021-06-22 17:15:00|43.98|42.18|43.05|41.25|43.98|42.18|42.71|40.91|0
1624382400000|2021-06-22 17:20:00|43.17|41.37|43.74|41.94|43.74|41.94|42.82|41.02|0
1624382700000|2021-06-22 17:25:00|43.62|41.82|43.97|42.17|44.2|42.4|43.51|41.71|0
1624383000000|2021-06-22 17:30:00|44.08|42.28|43.85|42.05|44.08|42.28|43.62|41.82|0
1624383300000|2021-06-22 17:35:00|43.73|41.93|44.07|42.27|44.19|42.39|43.73|41.93|0
1624383600000|2021-06-22 17:40:00|43.96|42.16|43.95|42.15|44.19|42.39|43.84|42.04|0
1624383900000|2021-06-22 17:45:00|44.07|42.27|44.18|42.38|44.18|42.38|43.72|41.92|0
1624384200000|2021-06-22 17:50:00|44.07|42.27|44.18|42.38|44.18|42.38|43.95|42.15|0
1624384500000|2021-06-22 17:55:00|44.06|42.26|43.94|42.14|44.18|42.38|43.6|41.8|0
1624384800000|2021-06-22 18:00:00|44.06|42.26|43.82|42.02|44.18|42.38|43.14|41.34|0
1624385100000|2021-06-22 18:05:00|43.59|41.79|43.47|41.67|43.82|42.02|43.25|41.45|0
1624385400000|2021-06-22 18:10:00|43.36|41.56|43.93|42.13|43.93|42.13|43.24|41.44|0
1624385700000|2021-06-22 18:15:00|43.82|42.02|44.05|42.25|44.16|42.36|43.47|41.67|0
1624386000000|2021-06-22 18:20:00|44.16|42.36|44.39|42.59|44.39|42.59|43.81|42.01|0
1624386300000|2021-06-22 18:25:00|44.27|42.47|44.27|42.47|44.98|43.18|43.69|41.89|0
1624386600000|2021-06-22 18:30:00|44.15|42.35|44.97|43.17|44.97|43.17|44.04|42.24|0
1624386900000|2021-06-22 18:35:00|44.85|43.05|46.27|44.47|46.27|44.47|44.15|42.35|0
1624387200000|2021-06-22 18:40:00|46.15|44.35|45.84|44.04|47|45.2|45.61|43.81|0
1624387500000|2021-06-22 18:45:00|45.73|43.93|45.01|43.21|46.08|44.28|45.01|43.21|0
1624387800000|2021-06-22 18:50:00|45.13|43.33|46.31|44.51|46.43|44.63|44.9|43.1|0
1624388100000|2021-06-22 18:55:00|46.43|44.63|46.43|44.63|47.04|45.24|46.31|44.51|0
1624388400000|2021-06-22 19:00:00|46.55|44.75|48.13|46.33|48.13|46.33|46.55|44.75|0
1624388700000|2021-06-22 19:05:00|48|46.2|48.74|46.94|48.99|47.19|47.39|45.59|0
1624389000000|2021-06-22 19:10:00|48.62|46.82|49.61|47.81|49.99|48.19|48.62|46.82|0
1624389300000|2021-06-22 19:15:00|49.48|47.68|49.41|47.61|49.86|48.06|48.98|47.18|0
1624389600000|2021-06-22 19:20:00|49.48|47.68|50.61|48.81|50.73|48.93|49.48|47.68|0
1624389900000|2021-06-22 19:25:00|50.73|48.93|50.98|49.18|51.75|49.95|50.73|48.93|0
1624390200000|2021-06-22 19:30:00|51.11|49.31|50.85|49.05|51.62|49.82|50.09|48.29|0
1624390500000|2021-06-22 19:35:00|50.6|48.8|49.84|48.04|50.73|48.93|49.34|47.54|0
1624390800000|2021-06-22 19:40:00|49.96|48.16|48.71|46.91|50.22|48.42|48.71|46.91|0
1624391100000|2021-06-22 19:45:00|48.84|47.04|48.22|46.42|49.21|47.41|47.97|46.17|0
1624391400000|2021-06-22 19:50:00|47.97|46.17|48.83|47.03|48.83|47.03|47|45.2|0
1624391700000|2021-06-22 19:55:00|48.46|46.66|46.99|45.19|49.08|47.28|46.99|45.19|0
1624392000000|2021-06-22 20:00:00|47.11|45.31|45.96|44.16|47.23|45.43|45.89|44.09|0
1624392300000|2021-06-22 20:05:00|46.08|44.28|46.08|44.28|46.32|44.52|45.48|43.68|0
1624392600000|2021-06-22 20:10:00|46.8|45|46.49|44.69|47.42|45.62|46.32|44.52|0
1624392900000|2021-06-22 20:15:00|46.78|44.58|46.81|44.61|46.82|44.62|46.76|44.56|0
1624393200000|2021-06-22 20:20:00|46.79|44.59|46.69|44.49|46.79|44.59|46.65|44.45|0
1624393500000|2021-06-22 20:25:00|46.74|44.54|46.72|44.52|46.77|44.57|46.65|44.45|0
1624393800000|2021-06-22 20:30:00|46.93|44.73|48.52|46.32|48.52|46.32|46.68|44.48|0
1624394100000|2021-06-22 20:35:00|48.4|46.2|48.15|45.95|48.52|46.32|47.9|45.7|0
1624394400000|2021-06-22 20:40:00|48.27|46.07|48.14|45.94|48.27|46.07|48.02|45.82|0
1624394700000|2021-06-22 20:45:00|48.39|46.19|48.14|45.94|48.39|46.19|48.02|45.82|0
1624395000000|2021-06-22 20:50:00|48.02|45.82|47.64|45.44|48.02|45.82|47.03|44.83|0
1624395300000|2021-06-22 20:55:00|47.52|45.32|47.05|44.85|47.52|45.32|46.91|44.71|0
1624395600000|2021-06-22 21:00:00|47.23|45.03|47.89|45.69|47.89|45.69|47.05|44.85|0
1624395900000|2021-06-22 21:05:00|47.55|45.35|47.85|45.65|48.05|45.85|47.55|45.35|0
1624396200000|2021-06-22 21:10:00|47.58|45.38|47.67|45.47|47.76|45.56|47.49|45.29|0
1624396500000|2021-06-22 21:15:00|47.68|45.48|47.63|45.43|47.68|45.48|47.63|45.43|0
1624396800000|2021-06-22 21:20:00|47.66|45.46|47.61|45.41|47.77|45.57|47.43|45.23|0
1624397100000|2021-06-22 21:25:00|47.68|45.48|47.73|45.53|47.94|45.74|47.66|45.46|0
1624397400000|2021-06-22 21:30:00|47.78|45.58|47.78|45.58|47.82|45.62|47.73|45.53|0
1624397700000|2021-06-22 21:35:00|47.72|45.52|47.65|45.45|47.72|45.52|47.65|45.45|0
1624398000000|2021-06-22 21:40:00|47.63|45.43|47.72|45.52|47.86|45.66|47.61|45.41|0
1624398300000|2021-06-22 21:45:00|47.71|45.51|47.75|45.55|47.86|45.66|47.7|45.5|0
1624398600000|2021-06-22 21:50:00|47.73|45.53|47.73|45.53|47.76|45.56|47.66|45.46|0
1624398900000|2021-06-22 21:55:00|47.71|45.51|47.72|45.52|47.75|45.55|47.65|45.45|0
1624399200000|2021-06-22 22:00:00|47.11|44.91|46.92|44.72|47.54|45.34|46.92|44.72|0
1624399500000|2021-06-22 22:05:00|46.8|44.6|46.92|44.72|46.92|44.72|46.56|44.36|0
1624399800000|2021-06-22 22:10:00|46.8|44.6|46.79|44.59|46.8|44.6|46.79|44.59|0
1624400100000|2021-06-22 22:15:00|46.92|44.72|46.91|44.71|47.28|45.08|46.91|44.71|0
1624400400000|2021-06-22 22:20:00|47.03|44.83|47.03|44.83|47.28|45.08|47.03|44.83|0
1624400700000|2021-06-22 22:25:00|46.91|44.71|46.78|44.58|47.03|44.83|46.78|44.58|0
1624401000000|2021-06-22 22:30:00|46.9|44.7|46.66|44.46|46.9|44.7|46.66|44.46|0
1624401300000|2021-06-22 22:35:00|46.78|44.58|46.29|44.09|46.78|44.58|46.29|44.09|0
1624401600000|2021-06-22 22:40:00|46.41|44.21|46.29|44.09|46.53|44.33|46.29|44.09|0
1624401900000|2021-06-22 22:45:00|46.41|44.21|46.77|44.57|46.89|44.69|46.41|44.21|0
1624402200000|2021-06-22 22:50:00|46.89|44.69|46.89|44.69|47.26|45.06|46.89|44.69|0
1624402500000|2021-06-22 22:55:00|46.77|44.57|46.76|44.56|46.77|44.57|46.52|44.32|0
1624402800000|2021-06-22 23:00:00|46.64|44.44|47.37|45.17|47.49|45.29|46.64|44.44|0
1624403100000|2021-06-22 23:05:00|47.3|45.1|47.06|44.86|47.3|45.1|47|44.8|0
1624403400000|2021-06-22 23:10:00|47|44.8|47.36|45.16|47.36|45.16|47|44.8|0
1624403700000|2021-06-22 23:15:00|47.24|45.04|47.24|45.04|47.36|45.16|47.24|45.04|0
1624404000000|2021-06-22 23:20:00|47.17|44.97|46.99|44.79|47.24|45.04|46.99|44.79|0
1624404300000|2021-06-22 23:25:00|46.87|44.67|46.98|44.78|47.11|44.91|46.86|44.66|0
1624404600000|2021-06-22 23:30:00|47.04|44.84|47.22|45.02|47.23|45.03|46.92|44.72|0
1624404900000|2021-06-22 23:35:00|47.35|45.15|47.71|45.51|47.71|45.51|47.34|45.14|0
1624405200000|2021-06-22 23:40:00|47.84|45.64|47.22|45.02|47.84|45.64|47.22|45.02|0
1624405500000|2021-06-22 23:45:00|47.15|44.95|47.71|45.51|47.83|45.63|47.09|44.89|0
1624405800000|2021-06-22 23:50:00|47.7|45.5|47.7|45.5|47.7|45.5|47.21|45.01|0
1624406100000|2021-06-22 23:55:00|47.46|45.26|47.33|45.13|47.46|45.26|47.09|44.89|0
1624406400000|2021-06-23 00:00:00|47.21|45.01|46.84|44.64|47.33|45.13|46.48|44.28|0
1624406700000|2021-06-23 00:05:00|46.72|44.52|47.57|45.37|47.82|45.62|46.72|44.52|0
1624407000000|2021-06-23 00:10:00|47.69|45.49|48.56|46.36|48.56|46.36|47.69|45.49|0
1624407300000|2021-06-23 00:15:00|48.43|46.23|47.93|45.73|48.56|46.36|47.93|45.73|0
1624407600000|2021-06-23 00:20:00|47.81|45.61|47.93|45.73|48.05|45.85|47.56|45.36|0
1624407900000|2021-06-23 00:25:00|47.8|45.6|47.8|45.6|47.93|45.73|47.43|45.23|0
1624408200000|2021-06-23 00:30:00|47.92|45.72|47.43|45.23|47.92|45.72|46.94|44.74|0
1624408500000|2021-06-23 00:35:00|47.3|45.1|47.55|45.35|47.55|45.35|46.94|44.74|0
1624408800000|2021-06-23 00:40:00|47.42|45.22|47.54|45.34|47.79|45.59|47.3|45.1|0
1624409100000|2021-06-23 00:45:00|47.67|45.47|48.16|45.96|48.16|45.96|47.67|45.47|0
1624409400000|2021-06-23 00:50:00|48.03|45.83|48.15|45.95|48.34|46.14|48.03|45.83|0
1624409700000|2021-06-23 00:55:00|48.03|45.83|47.9|45.7|48.03|45.83|47.41|45.21|0
1624410000000|2021-06-23 01:00:00|48.03|45.83|48.52|46.32|48.65|46.45|48.03|45.83|0
1624410300000|2021-06-23 01:05:00|48.4|46.2|48.64|46.44|48.89|46.69|48.4|46.2|0
1624410600000|2021-06-23 01:10:00|48.77|46.57|48.76|46.56|49.14|46.94|48.7|46.5|0
1624410900000|2021-06-23 01:15:00|48.89|46.69|48.76|46.56|49.14|46.94|48.76|46.56|0
1624411200000|2021-06-23 01:20:00|48.88|46.68|49.13|46.93|49.51|47.31|48.76|46.56|0
1624411500000|2021-06-23 01:25:00|49.01|46.81|48.88|46.68|49.01|46.81|48.75|46.55|0
1624411800000|2021-06-23 01:30:00|48.75|46.55|48.75|46.55|49|46.8|48.63|46.43|0
1624412100000|2021-06-23 01:35:00|48.81|46.61|48.37|46.17|48.87|46.67|48.25|46.05|0
1624412400000|2021-06-23 01:40:00|48.49|46.29|48.62|46.42|48.87|46.67|48.12|45.92|0
1624412700000|2021-06-23 01:45:00|48.68|46.48|48.61|46.41|48.99|46.79|48.36|46.16|0
1624413000000|2021-06-23 01:50:00|48.49|46.29|48.73|46.53|48.86|46.66|47.99|45.79|0
1624413300000|2021-06-23 01:55:00|48.86|46.66|48.86|46.66|49.24|47.04|48.73|46.53|0
1624413600000|2021-06-23 02:00:00|48.98|46.78|49.23|47.03|49.23|47.03|48.73|46.53|0
1624413900000|2021-06-23 02:05:00|49.1|46.9|49.48|47.28|49.48|47.28|48.98|46.78|0
1624414200000|2021-06-23 02:10:00|49.6|47.4|49.35|47.15|49.6|47.4|49.22|47.02|0
1624414500000|2021-06-23 02:15:00|49.47|47.27|49.6|47.4|49.85|47.65|49.47|47.27|0
1624414800000|2021-06-23 02:20:00|49.47|47.27|49.09|46.89|49.6|47.4|49.09|46.89|0
1624415100000|2021-06-23 02:25:00|49.21|47.01|49.34|47.14|49.47|47.27|49.21|47.01|0
1624415400000|2021-06-23 02:30:00|49.46|47.26|49.59|47.39|49.71|47.51|49.21|47.01|0
1624415700000|2021-06-23 02:35:00|49.71|47.51|49.71|47.51|49.96|47.76|49.58|47.38|0
1624416000000|2021-06-23 02:40:00|49.58|47.38|49.89|47.69|49.89|47.69|49.45|47.25|0
1624416300000|2021-06-23 02:45:00|49.96|47.76|49.89|47.69|50.08|47.88|49.83|47.63|0
1624416600000|2021-06-23 02:50:00|49.7|47.5|49.82|47.62|49.95|47.75|49.7|47.5|0
1624416900000|2021-06-23 02:55:00|49.7|47.5|49.5|47.3|49.82|47.62|49.44|47.24|0
1624417200000|2021-06-23 03:00:00|49.57|47.37|50.45|48.25|50.45|48.25|49.57|47.37|0
1624417500000|2021-06-23 03:05:00|50.33|48.13|50.07|47.87|50.45|48.25|50.07|47.87|0
1624417800000|2021-06-23 03:10:00|50.13|47.93|50.32|48.12|50.32|48.12|50.07|47.87|0
1624418100000|2021-06-23 03:15:00|50.45|48.25|50.19|47.99|50.45|48.25|50.19|47.99|0
1624418400000|2021-06-23 03:20:00|50.32|48.12|50.31|48.11|50.44|48.24|50.19|47.99|0
1624418700000|2021-06-23 03:25:00|50.18|47.98|50.05|47.85|50.31|48.11|50.05|47.85|0
1624419000000|2021-06-23 03:30:00|49.93|47.73|49.92|47.72|49.93|47.73|49.8|47.6|0
1624419300000|2021-06-23 03:35:00|50.05|47.85|50.05|47.85|50.18|47.98|50.05|47.85|0
1624419600000|2021-06-23 03:40:00|49.92|47.72|49.79|47.59|49.92|47.72|49.79|47.59|0
1624419900000|2021-06-23 03:45:00|49.92|47.72|49.91|47.71|49.92|47.72|49.79|47.59|0
1624420200000|2021-06-23 03:50:00|49.79|47.59|49.65|47.45|49.79|47.59|49.53|47.33|0
1624420500000|2021-06-23 03:55:00|49.71|47.51|49.65|47.45|49.71|47.51|49.52|47.32|0
1624420800000|2021-06-23 04:00:00|49.52|47.32|49.14|46.94|49.65|47.45|49.14|46.94|0
1624421100000|2021-06-23 04:05:00|49.08|46.88|49.39|47.19|49.45|47.25|49.02|46.82|0
1624421400000|2021-06-23 04:10:00|49.32|47.12|49.39|47.19|49.45|47.25|49.26|47.06|0
1624421700000|2021-06-23 04:15:00|49.51|47.31|49.51|47.31|49.64|47.44|49.39|47.19|0
1624422000000|2021-06-23 04:20:00|49.57|47.37|49.76|47.56|49.76|47.56|49.51|47.31|0
1624422300000|2021-06-23 04:25:00|49.63|47.43|49.63|47.43|49.76|47.56|49.5|47.3|0
1624422600000|2021-06-23 04:30:00|49.76|47.56|49.75|47.55|49.88|47.68|49.75|47.55|0
1624422900000|2021-06-23 04:35:00|49.88|47.68|49.88|47.68|50|47.8|49.75|47.55|0
1624423200000|2021-06-23 04:40:00|49.75|47.55|49.62|47.42|49.75|47.55|49.62|47.42|0
1624423800000|2021-06-23 04:50:00|49.49|47.29|49.49|47.29|49.74|47.54|49.49|47.29|0
1624424100000|2021-06-23 04:55:00|49.48|47.28|48.98|46.78|49.48|47.28|48.98|46.78|0
1624424400000|2021-06-23 05:00:00|49.1|46.9|48.97|46.77|49.35|47.15|48.97|46.77|0
1624424700000|2021-06-23 05:05:00|49.1|46.9|48.84|46.64|49.22|47.02|48.84|46.64|0
1624425000000|2021-06-23 05:10:00|48.72|46.52|48.72|46.52|48.84|46.64|48.72|46.52|0
1624425300000|2021-06-23 05:15:00|48.84|46.64|48.96|46.76|48.97|46.77|48.84|46.64|0
1624425600000|2021-06-23 05:20:00|49.09|46.89|49.46|47.26|49.72|47.52|48.96|46.76|0
1624425900000|2021-06-23 05:25:00|49.52|47.32|49.71|47.51|49.71|47.51|49.46|47.26|0
1624426200000|2021-06-23 05:30:00|49.59|47.39|48.73|46.53|49.71|47.51|48.47|46.27|0
1624426500000|2021-06-23 05:35:00|48.6|46.4|48.85|46.65|49.1|46.9|48.6|46.4|0
1624426800000|2021-06-23 05:40:00|48.98|46.78|49.1|46.9|49.23|47.03|48.85|46.65|0
1624427100000|2021-06-23 05:45:00|49.16|46.96|49.48|47.28|49.61|47.41|48.84|46.64|0
1624427400000|2021-06-23 05:50:00|49.61|47.41|49.35|47.15|49.61|47.41|49.22|47.02|0
1624427700000|2021-06-23 05:55:00|49.41|47.21|50.44|48.24|50.76|48.56|49.35|47.15|0
1624428000000|2021-06-23 06:00:00|50.24|48.04|49.47|47.27|50.63|48.43|49.34|47.14|0
1624428300000|2021-06-23 06:05:00|49.34|47.14|48.96|46.76|49.34|47.14|48.7|46.5|0
1624428600000|2021-06-23 06:10:00|48.95|46.75|48.7|46.5|49.46|47.26|48.7|46.5|0
1624428900000|2021-06-23 06:15:00|48.82|46.62|49.59|47.39|49.59|47.39|48.7|46.5|0
1624429200000|2021-06-23 06:20:00|49.71|47.51|49.97|47.77|50.1|47.9|49.46|47.26|0
1624429500000|2021-06-23 06:25:00|50.03|47.83|50.22|48.02|50.23|48.03|49.84|47.64|0
1624429800000|2021-06-23 06:30:00|50.16|47.96|49.7|47.5|50.22|48.02|49.7|47.5|0
1624430100000|2021-06-23 06:35:00|49.58|47.38|50.34|48.14|50.48|48.28|49.58|47.38|0
1624430400000|2021-06-23 06:40:00|50.28|48.08|50.86|48.66|51.38|49.18|50.22|48.02|0
1624430700000|2021-06-23 06:45:00|50.99|48.79|50.21|48.01|50.99|48.79|49.95|47.75|0
1624431000000|2021-06-23 06:50:00|50.08|47.88|50.21|48.01|50.73|48.53|50.08|47.88|0
1624431300000|2021-06-23 06:55:00|50.2|48|50.26|48.06|50.33|48.13|49.94|47.74|0
1624431600000|2021-06-23 07:00:00|50.33|48.13|51.24|49.04|51.24|49.04|49.3|47.1|0
1624431900000|2021-06-23 07:05:00|50.91|49.11|49.62|47.82|50.97|49.17|49.37|47.57|0
1624432200000|2021-06-23 07:10:00|49.5|47.7|47.97|46.17|49.5|47.7|47.97|46.17|0
1624432500000|2021-06-23 07:15:00|47.59|45.79|48.72|46.92|49.23|47.43|47.53|45.73|0
1624432800000|2021-06-23 07:20:00|48.6|46.8|48.59|46.79|48.98|47.18|48.47|46.67|0
1624433100000|2021-06-23 07:25:00|48.65|46.85|47.45|45.65|48.65|46.85|46.96|45.16|0
1624433400000|2021-06-23 07:30:00|48.14|46.34|47.08|45.28|48.33|46.53|46.83|45.03|0
1624433700000|2021-06-23 07:35:00|47.14|45.34|46.58|44.78|47.26|45.46|46.33|44.53|0
1624434000000|2021-06-23 07:40:00|46.45|44.65|46.82|45.02|47.07|45.27|46.33|44.53|0
1624434300000|2021-06-23 07:45:00|46.7|44.9|47.07|45.27|47.44|45.64|46.57|44.77|0
1624434600000|2021-06-23 07:50:00|47|45.2|46.44|44.64|47.07|45.27|46.44|44.64|0
1624434900000|2021-06-23 07:55:00|46.32|44.52|46.81|45.01|46.81|45.01|45.95|44.15|0
1624435200000|2021-06-23 08:00:00|46.56|44.76|46.56|44.76|47.31|45.51|46.44|44.64|0
1624435500000|2021-06-23 08:05:00|46.5|44.7|46.8|45|47.18|45.38|46.31|44.51|0
1624435800000|2021-06-23 08:10:00|46.86|45.06|46.8|45|46.93|45.13|46.06|44.26|0
1624436100000|2021-06-23 08:15:00|46.74|44.94|47.42|45.62|47.67|45.87|46.43|44.63|0
1624436400000|2021-06-23 08:20:00|47.48|45.68|47.67|45.87|47.79|45.99|47.42|45.62|0
1624436700000|2021-06-23 08:25:00|47.54|45.74|47.04|45.24|47.67|45.87|47.04|45.24|0
1624437000000|2021-06-23 08:30:00|47.16|45.36|46.54|44.74|47.29|45.49|46.42|44.62|0
1624437300000|2021-06-23 08:35:00|46.66|44.86|47.34|45.54|47.41|45.61|46.54|44.74|0
1624437600000|2021-06-23 08:40:00|47.41|45.61|47.15|45.35|47.78|45.98|46.78|44.98|0
1624437900000|2021-06-23 08:45:00|47.03|45.23|46.96|45.16|47.28|45.48|46.78|44.98|0
1624438200000|2021-06-23 08:50:00|46.9|45.1|46.77|44.97|47.08|45.28|46.65|44.85|0
1624438500000|2021-06-23 08:55:00|46.52|44.72|46.64|44.84|46.65|44.85|45.91|44.11|0
1624438800000|2021-06-23 09:00:00|46.52|44.72|45.78|43.98|46.77|44.97|45.29|43.49|0
1624439100000|2021-06-23 09:05:00|45.54|43.74|45.78|43.98|45.78|43.98|44.93|43.13|0
1624439400000|2021-06-23 09:10:00|45.65|43.85|46.14|44.34|46.14|44.34|44.86|43.06|0
1624439700000|2021-06-23 09:15:00|46.02|44.22|45.77|43.97|46.32|44.52|45.53|43.73|0
1624440000000|2021-06-23 09:20:00|45.65|43.85|45.52|43.72|45.65|43.85|45.04|43.24|0
1624440300000|2021-06-23 09:25:00|45.4|43.6|45.76|43.96|45.76|43.96|44.67|42.87|0
1624440600000|2021-06-23 09:30:00|45.88|44.08|46|44.2|46.01|44.21|45.52|43.72|0
1624440900000|2021-06-23 09:35:00|45.94|44.14|46|44.2|46.37|44.57|45.88|44.08|0
1624441200000|2021-06-23 09:40:00|45.88|44.08|46.37|44.57|46.49|44.69|45.88|44.08|0
1624441500000|2021-06-23 09:45:00|46.49|44.69|46.61|44.81|46.74|44.94|46.36|44.56|0
1624441800000|2021-06-23 09:50:00|46.73|44.93|46.24|44.44|46.86|45.06|46.11|44.31|0
1624442100000|2021-06-23 09:55:00|46.36|44.56|45.74|43.94|46.48|44.68|45.74|43.94|0
1624442400000|2021-06-23 10:00:00|45.86|44.06|45.25|43.45|45.86|44.06|45.13|43.33|0
1624442700000|2021-06-23 10:05:00|45.13|43.33|45.37|43.57|45.74|43.94|44.82|43.02|0
1624443000000|2021-06-23 10:10:00|45.3|43.5|45.85|44.05|46.1|44.3|45.25|43.45|0
1624443300000|2021-06-23 10:15:00|45.73|43.93|46.34|44.54|46.59|44.79|45.61|43.81|0
1624443600000|2021-06-23 10:20:00|46.46|44.66|47.14|45.34|47.21|45.41|46.22|44.42|0
1624443900000|2021-06-23 10:25:00|47.08|45.28|47.08|45.28|47.21|45.41|46.71|44.91|0
1624444200000|2021-06-23 10:30:00|47.01|45.21|46.45|44.65|47.2|45.4|46.45|44.65|0
1624444500000|2021-06-23 10:35:00|46.33|44.53|46.45|44.65|46.58|44.78|46.08|44.28|0
1624444800000|2021-06-23 10:40:00|46.51|44.71|46.2|44.4|46.57|44.77|46.2|44.4|0
1624445100000|2021-06-23 10:45:00|46.32|44.52|46.32|44.52|46.57|44.77|46.08|44.28|0
1624445400000|2021-06-23 10:50:00|46.2|44.4|45.82|44.02|46.57|44.77|45.7|43.9|0
1624445700000|2021-06-23 10:55:00|45.58|43.78|45.58|43.78|45.82|44.02|44.97|43.17|0
1624446000000|2021-06-23 11:00:00|45.45|43.65|44.85|43.05|45.82|44.02|44.42|42.62|0
1624446300000|2021-06-23 11:05:00|44.79|42.99|45.57|43.77|45.75|43.95|44.79|42.99|0
1624446600000|2021-06-23 11:10:00|45.63|43.83|44.72|42.92|45.63|43.83|44.36|42.56|0
1624446900000|2021-06-23 11:15:00|44.6|42.8|44.96|43.16|45.44|43.64|44.6|42.8|0
1624447200000|2021-06-23 11:20:00|44.84|43.04|43.52|41.72|44.96|43.16|43.06|41.26|0
1624447500000|2021-06-23 11:25:00|43.64|41.84|43.64|41.84|43.76|41.96|42.7|40.9|0
1624447800000|2021-06-23 11:30:00|43.76|41.96|44.71|42.91|44.71|42.91|43.52|41.72|0
1624448100000|2021-06-23 11:35:00|44.83|43.03|44.22|42.42|44.83|43.03|43.51|41.71|0
1624448400000|2021-06-23 11:40:00|44.28|42.48|45.18|43.38|45.18|43.38|44.1|42.3|0
1624448700000|2021-06-23 11:45:00|45.06|43.26|44.94|43.14|45.18|43.38|44.46|42.66|0
1624449000000|2021-06-23 11:50:00|44.99|43.19|45.54|43.74|45.66|43.86|44.94|43.14|0
1624449300000|2021-06-23 11:55:00|45.42|43.62|45.41|43.61|45.9|44.1|45.41|43.61|0
1624449600000|2021-06-23 12:00:00|45.29|43.49|45.17|43.37|45.65|43.85|45.05|43.25|0
1624449900000|2021-06-23 12:05:00|45.29|43.49|46.01|44.21|46.01|44.21|45.22|43.42|0
1624450200000|2021-06-23 12:10:00|46.14|44.34|47.62|45.82|47.74|45.94|46.01|44.21|0
1624450500000|2021-06-23 12:15:00|47.49|45.69|46.99|45.19|47.49|45.69|46.75|44.95|0
1624450800000|2021-06-23 12:20:00|46.87|45.07|47.24|45.44|47.74|45.94|46.62|44.82|0
1624451100000|2021-06-23 12:25:00|47.11|45.31|47.23|45.43|47.54|45.74|47.11|45.31|0
1624451400000|2021-06-23 12:30:00|47.36|45.56|46.98|45.18|48.11|46.31|46.86|45.06|0
1624451700000|2021-06-23 12:35:00|47.11|45.31|47.23|45.43|47.48|45.68|46.98|45.18|0
1624452000000|2021-06-23 12:40:00|47.35|45.55|47.35|45.55|47.6|45.8|47.23|45.43|0
1624452300000|2021-06-23 12:45:00|47.47|45.67|47.4|45.6|47.72|45.92|47.22|45.42|0
1624452600000|2021-06-23 12:50:00|47.47|45.67|47.72|45.92|47.84|46.04|47.22|45.42|0
1624452900000|2021-06-23 12:55:00|47.84|46.04|47.84|46.04|47.84|46.04|47.46|45.66|0
1624453200000|2021-06-23 13:00:00|47.71|45.91|47.58|45.78|47.84|46.04|47.46|45.66|0
1624453500000|2021-06-23 13:05:00|47.71|45.91|47.33|45.53|47.83|46.03|47.33|45.53|0
1624453800000|2021-06-23 13:10:00|47.45|45.65|47.7|45.9|47.7|45.9|47.2|45.4|0
1624454100000|2021-06-23 13:15:00|47.76|45.96|47.07|45.27|47.83|46.03|47.07|45.27|0
1624454400000|2021-06-23 13:20:00|46.95|45.15|46.58|44.78|47.32|45.52|46.58|44.78|0
1624454700000|2021-06-23 13:25:00|46.45|44.65|45.71|43.91|46.7|44.9|45.71|43.91|0
1624455000000|2021-06-23 13:30:00|45.59|43.79|47.56|45.76|48.82|47.02|45.23|43.43|0
1624455300000|2021-06-23 13:35:00|47.44|45.64|46.07|44.27|47.56|45.76|46.07|44.27|0
1624455600000|2021-06-23 13:40:00|46.2|44.4|47.55|45.75|47.68|45.88|45.83|44.03|0
1624455900000|2021-06-23 13:45:00|47.81|46.01|47.3|45.5|48.31|46.51|46.68|44.88|0
1624456200000|2021-06-23 13:50:00|47.18|45.38|45.7|43.9|47.18|45.38|45.45|43.65|0
1624456500000|2021-06-23 13:55:00|45.94|44.14|47.92|46.12|48.55|46.75|45.94|44.14|0
1624456800000|2021-06-23 14:00:00|48.05|46.25|47.42|45.62|48.68|46.88|46.18|44.38|0
1624457100000|2021-06-23 14:05:00|47.54|45.74|48.42|46.62|48.8|47|47.29|45.49|0
1624457400000|2021-06-23 14:10:00|48.29|46.49|48.92|47.12|48.92|47.12|47.66|45.86|0
1624457700000|2021-06-23 14:15:00|49.05|47.25|49.69|47.89|49.94|48.14|48.79|46.99|0
1624458000000|2021-06-23 14:20:00|49.56|47.76|48.79|46.99|49.94|48.14|48.53|46.73|0
1624458300000|2021-06-23 14:25:00|48.91|47.11|47.9|46.1|49.17|47.37|47.78|45.98|0
1624458600000|2021-06-23 14:30:00|48.02|46.22|45.99|44.19|48.28|46.48|45.13|43.33|0
1624458900000|2021-06-23 14:35:00|46.12|44.32|45.25|43.45|46.12|44.32|45|43.2|0
1624459200000|2021-06-23 14:40:00|45.12|43.32|45.49|43.69|45.74|43.94|45.12|43.32|0
1624459500000|2021-06-23 14:45:00|45.61|43.81|45.12|43.32|45.99|44.19|44.87|43.07|0
1624459800000|2021-06-23 14:50:00|45.24|43.44|45.86|44.06|45.86|44.06|44.75|42.95|0
1624460100000|2021-06-23 14:55:00|45.92|44.12|46.23|44.43|46.29|44.49|45.61|43.81|0
1624460400000|2021-06-23 15:00:00|46.35|44.55|43.77|41.97|46.98|45.18|43.77|41.97|0
1624460700000|2021-06-23 15:05:00|43.65|41.85|43.4|41.6|44.01|42.21|43.4|41.6|0
1624461000000|2021-06-23 15:10:00|43.52|41.72|44.12|42.32|44.37|42.57|43.4|41.6|0
1624461300000|2021-06-23 15:15:00|44.24|42.44|44.12|42.32|44.24|42.44|43.88|42.08|0
1624461600000|2021-06-23 15:20:00|44|42.2|44.6|42.8|44.97|43.17|43.88|42.08|0
1624461900000|2021-06-23 15:25:00|44.72|42.92|44.48|42.68|45.09|43.29|44.11|42.31|0
1624462200000|2021-06-23 15:30:00|44.36|42.56|43.38|41.58|44.6|42.8|43.38|41.58|0
1624462500000|2021-06-23 15:35:00|43.5|41.7|43.98|42.18|44.35|42.55|43.14|41.34|0
1624462800000|2021-06-23 15:40:00|43.86|42.06|44.59|42.79|44.84|43.04|43.86|42.06|0
1624463100000|2021-06-23 15:45:00|44.47|42.67|44.59|42.79|44.71|42.91|44.22|42.42|0
1624463400000|2021-06-23 15:50:00|44.46|42.66|45.07|43.27|45.2|43.4|44.46|42.66|0
1624463700000|2021-06-23 15:55:00|44.95|43.15|44.95|43.15|45.19|43.39|44.7|42.9|0
1624464000000|2021-06-23 16:00:00|44.82|43.02|45.06|43.26|45.19|43.39|44.45|42.65|0
1624464300000|2021-06-23 16:05:00|44.94|43.14|45.43|43.63|45.68|43.88|44.94|43.14|0
1624464600000|2021-06-23 16:10:00|45.56|43.76|45.3|43.5|45.68|43.88|45.18|43.38|0
1624464900000|2021-06-23 16:15:00|45.18|43.38|45.05|43.25|45.3|43.5|44.93|43.13|0
1624465200000|2021-06-23 16:20:00|45.18|43.38|45.3|43.5|45.55|43.75|44.93|43.13|0
1624465500000|2021-06-23 16:25:00|45.17|43.37|45.29|43.49|45.54|43.74|45.17|43.37|0
1624465800000|2021-06-23 16:30:00|45.17|43.37|44.92|43.12|45.17|43.37|44.55|42.75|0
1624466100000|2021-06-23 16:35:00|44.8|43|42.39|40.59|44.92|43.12|42.15|40.35|0
1624466400000|2021-06-23 16:40:00|42.15|40.35|44.73|42.93|44.73|42.93|42.03|40.23|0
1624466700000|2021-06-23 16:45:00|44.66|42.86|44.36|42.56|44.73|42.93|43.76|41.96|0
1624467000000|2021-06-23 16:50:00|44.48|42.68|44.48|42.68|44.84|43.04|44.36|42.56|0
1624467300000|2021-06-23 16:55:00|44.35|42.55|44.59|42.79|44.6|42.8|43.87|42.07|0
1624467600000|2021-06-23 17:00:00|44.47|42.67|44.59|42.79|44.84|43.04|44.11|42.31|0
1624467900000|2021-06-23 17:05:00|44.71|42.91|45.32|43.52|45.57|43.77|44.59|42.79|0
1624468200000|2021-06-23 17:10:00|45.38|43.58|46.18|44.38|46.18|44.38|45.32|43.52|0
1624468500000|2021-06-23 17:15:00|46.43|44.63|46.18|44.38|46.55|44.75|46.05|44.25|0
1624468800000|2021-06-23 17:20:00|46.05|44.25|46.3|44.5|46.68|44.88|46.05|44.25|0
1624469100000|2021-06-23 17:25:00|46.42|44.62|46.55|44.75|46.67|44.87|46.17|44.37|0
1624469400000|2021-06-23 17:30:00|46.42|44.62|46.67|44.87|46.67|44.87|46.3|44.5|0
1624469700000|2021-06-23 17:35:00|46.6|44.8|46.04|44.24|46.67|44.87|46.04|44.24|0
1624470000000|2021-06-23 17:40:00|46.16|44.36|46.04|44.24|46.29|44.49|45.67|43.87|0
1624470300000|2021-06-23 17:45:00|46.16|44.36|46.03|44.23|46.34|44.54|45.66|43.86|0
1624470600000|2021-06-23 17:50:00|46.16|44.36|46.4|44.6|46.65|44.85|45.91|44.11|0
1624470900000|2021-06-23 17:55:00|46.53|44.73|46.52|44.72|46.65|44.85|46.03|44.23|0
1624471200000|2021-06-23 18:00:00|46.65|44.85|45.4|43.6|46.65|44.85|45.4|43.6|0
1624471500000|2021-06-23 18:05:00|45.53|43.73|45.89|44.09|46.02|44.22|45.4|43.6|0
1624471800000|2021-06-23 18:10:00|46.02|44.22|46.02|44.22|46.14|44.34|45.77|43.97|0
1624472100000|2021-06-23 18:15:00|45.89|44.09|45.52|43.72|45.89|44.09|45.03|43.23|0
1624472400000|2021-06-23 18:20:00|45.64|43.84|45.02|43.22|45.64|43.84|44.78|42.98|0
1624472700000|2021-06-23 18:25:00|45.14|43.34|44.9|43.1|45.76|43.96|44.9|43.1|0
1624473000000|2021-06-23 18:30:00|44.77|42.97|45.38|43.58|45.38|43.58|44.65|42.85|0
1624473300000|2021-06-23 18:35:00|45.44|43.64|45.75|43.95|45.87|44.07|45.01|43.21|0
1624473600000|2021-06-23 18:40:00|45.63|43.83|45.13|43.33|45.63|43.83|44.77|42.97|0
1624473900000|2021-06-23 18:45:00|45.25|43.45|45|43.2|45.43|43.63|45|43.2|0
1624474200000|2021-06-23 18:50:00|45.13|43.33|44.28|42.48|45.25|43.45|44.03|42.23|0
1624474500000|2021-06-23 18:55:00|44.4|42.6|44.64|42.84|45.01|43.21|44.28|42.48|0
1624474800000|2021-06-23 19:00:00|44.77|42.97|44.64|42.84|44.89|43.09|44.52|42.72|0
1624475100000|2021-06-23 19:05:00|44.52|42.72|44.27|42.47|44.89|43.09|43.9|42.1|0
1624475400000|2021-06-23 19:10:00|44.39|42.59|44.88|43.08|45.13|43.33|44.27|42.47|0
1624475700000|2021-06-23 19:15:00|44.94|43.14|44.88|43.08|44.94|43.14|44.38|42.58|0
1624476000000|2021-06-23 19:20:00|44.81|43.01|45.24|43.44|45.37|43.57|44.63|42.83|0
1624476300000|2021-06-23 19:25:00|45.37|43.57|46.37|44.57|46.87|45.07|45.12|43.32|0
1624476600000|2021-06-23 19:30:00|46.24|44.44|45.49|43.69|46.49|44.69|45.49|43.69|0
1624476900000|2021-06-23 19:35:00|45.61|43.81|44.86|43.06|45.61|43.81|44.74|42.94|0
1624477200000|2021-06-23 19:40:00|44.74|42.94|44.37|42.57|44.99|43.19|44.24|42.44|0
1624477500000|2021-06-23 19:45:00|44.24|42.44|42.55|40.75|44.24|42.44|42.19|40.39|0
1624477800000|2021-06-23 19:50:00|42.43|40.63|42.55|40.75|43.15|41.35|41.3|39.5|0
1624478100000|2021-06-23 19:55:00|42.67|40.87|41.85|40.05|42.67|40.87|41.73|39.93|0
1624478400000|2021-06-23 20:00:00|41.61|39.81|42.9|41.1|43.26|41.46|41.61|39.81|0
1624478700000|2021-06-23 20:05:00|43.02|41.22|43.02|41.22|43.02|41.22|42.43|40.63|0
1624479000000|2021-06-23 20:10:00|42.9|41.1|42.83|41.03|43.02|41.22|42.83|41.03|0
1624479300000|2021-06-23 20:15:00|43.02|40.82|43.07|40.87|43.15|40.95|43.02|40.82|0
1624479600000|2021-06-23 20:20:00|43.08|40.88|43.06|40.86|43.1|40.9|42.96|40.76|0
1624479900000|2021-06-23 20:25:00|43.01|40.81|42.92|40.72|43.04|40.84|42.8|40.6|0
1624480200000|2021-06-23 20:30:00|42.9|40.7|43.02|40.82|43.14|40.94|42.43|40.23|0
1624480500000|2021-06-23 20:35:00|42.9|40.7|43.02|40.82|43.14|40.94|42.9|40.7|0
1624480800000|2021-06-23 20:40:00|43.13|40.93|43.01|40.81|43.13|40.93|43.01|40.81|0
1624481100000|2021-06-23 20:45:00|43.13|40.93|42.89|40.69|43.25|41.05|42.77|40.57|0
1624481400000|2021-06-23 20:50:00|42.77|40.57|42.65|40.45|42.89|40.69|42.65|40.45|0
1624481700000|2021-06-23 20:55:00|42.77|40.57|42.97|40.77|43.12|40.92|42.77|40.57|0
1624482000000|2021-06-23 21:00:00|43.11|40.91|43.07|40.87|43.11|40.91|43|40.8|0
1624482300000|2021-06-23 21:05:00|43.05|40.85|42.91|40.71|43.05|40.85|42.91|40.71|0
1624482600000|2021-06-23 21:10:00|42.89|40.69|42.94|40.74|42.96|40.76|42.89|40.69|0
1624482900000|2021-06-23 21:15:00|42.87|40.67|42.85|40.65|42.99|40.79|42.83|40.63|0
1624483200000|2021-06-23 21:20:00|42.97|40.77|43.02|40.82|43.04|40.84|42.85|40.65|0
1624483500000|2021-06-23 21:25:00|42.96|40.76|42.98|40.78|43.03|40.83|42.95|40.75|0
1624483800000|2021-06-23 21:30:00|43.22|41.02|43.08|40.88|43.22|41.02|43.06|40.86|0
1624484100000|2021-06-23 21:35:00|43.05|40.85|43.03|40.83|43.08|40.88|43.03|40.83|0
1624484400000|2021-06-23 21:40:00|43.02|40.82|43.09|40.89|43.09|40.89|43.02|40.82|0
1624484700000|2021-06-23 21:45:00|43.13|40.93|43.07|40.87|43.14|40.94|43.07|40.87|0
1624485000000|2021-06-23 21:50:00|43.05|40.85|43.01|40.81|43.05|40.85|43|40.8|0
1624485300000|2021-06-23 21:55:00|43.03|40.83|43.17|40.97|43.33|41.13|43.03|40.83|0
1624485600000|2021-06-23 22:00:00|43.08|40.88|43.49|41.29|43.61|41.41|42.31|40.11|0
1624485900000|2021-06-23 22:05:00|43.61|41.41|43.61|41.41|43.85|41.65|43.49|41.29|0
1624486200000|2021-06-23 22:10:00|43.67|41.47|43.73|41.53|43.85|41.65|43.49|41.29|0
1624486500000|2021-06-23 22:15:00|43.72|41.52|43.6|41.4|43.72|41.52|43.37|41.17|0
1624486800000|2021-06-23 22:20:00|43.66|41.46|43.84|41.64|43.84|41.64|43.6|41.4|0
1624487100000|2021-06-23 22:25:00|43.72|41.52|43.48|41.28|43.72|41.52|43.36|41.16|0
1624487400000|2021-06-23 22:30:00|43.6|41.4|43.83|41.63|43.96|41.76|43.6|41.4|0
1624487700000|2021-06-23 22:35:00|43.95|41.75|43.71|41.51|43.95|41.75|43.71|41.51|0
1624488000000|2021-06-23 22:40:00|43.77|41.57|43.95|41.75|43.95|41.75|43.71|41.51|0
1624488300000|2021-06-23 22:45:00|44.07|41.87|44.06|41.86|44.07|41.87|43.7|41.5|0
1624488600000|2021-06-23 22:50:00|44.18|41.98|43.94|41.74|44.18|41.98|43.94|41.74|0
1624488900000|2021-06-23 22:55:00|44.18|41.98|43.93|41.73|44.18|41.98|43.93|41.73|0
1624489200000|2021-06-23 23:00:00|44.06|41.86|44.17|41.97|44.17|41.97|43.93|41.73|0
1624489500000|2021-06-23 23:05:00|44.05|41.85|43.81|41.61|44.11|41.91|43.81|41.61|0
1624489800000|2021-06-23 23:10:00|43.93|41.73|43.44|41.24|44.05|41.85|43.44|41.24|0
1624490100000|2021-06-23 23:15:00|43.5|41.3|44.04|41.84|44.04|41.84|43.44|41.24|0
1624490400000|2021-06-23 23:20:00|43.92|41.72|44.4|42.2|44.4|42.2|43.68|41.48|0
1624490700000|2021-06-23 23:25:00|44.16|41.96|44.52|42.32|44.64|42.44|44.16|41.96|0
1624491000000|2021-06-23 23:30:00|44.64|42.44|44.51|42.31|44.76|42.56|44.51|42.31|0
1624491300000|2021-06-23 23:35:00|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1624491600000|2021-06-23 23:40:00|44.45|42.25|44.63|42.43|44.63|42.43|44.45|42.25|0
1624491900000|2021-06-23 23:45:00|44.51|42.31|44.5|42.3|44.63|42.43|44.5|42.3|0
1624492200000|2021-06-23 23:50:00|44.38|42.18|44.38|42.18|44.5|42.3|44.38|42.18|0
1624492500000|2021-06-23 23:55:00|44.26|42.06|44.62|42.42|44.62|42.42|44.26|42.06|0
1624492800000|2021-06-24 00:00:00|44.56|42.36|44.86|42.66|44.86|42.66|44.5|42.3|0
1624493100000|2021-06-24 00:05:00|44.8|42.6|44.98|42.78|44.98|42.78|44.74|42.54|0
1624493400000|2021-06-24 00:10:00|45.22|43.02|45.22|43.02|45.22|43.02|44.85|42.65|0
1624493700000|2021-06-24 00:15:00|45.1|42.9|45.71|43.51|45.71|43.51|45.1|42.9|0
1624494000000|2021-06-24 00:20:00|45.83|43.63|45.83|43.63|45.83|43.63|45.71|43.51|0
1624494300000|2021-06-24 00:25:00|45.7|43.5|45.58|43.38|45.7|43.5|45.46|43.26|0
1624494600000|2021-06-24 00:30:00|45.45|43.25|45.08|42.88|45.58|43.38|45.08|42.88|0
1624494900000|2021-06-24 00:35:00|45.21|43.01|45.69|43.49|45.7|43.5|45.21|43.01|0
1624495200000|2021-06-24 00:40:00|45.57|43.37|45.57|43.37|45.69|43.49|45.45|43.25|0
1624495500000|2021-06-24 00:45:00|45.5|43.3|45.44|43.24|45.57|43.37|45.32|43.12|0
1624495800000|2021-06-24 00:50:00|45.56|43.36|45.93|43.73|45.93|43.73|45.5|43.3|0
1624496100000|2021-06-24 00:55:00|45.81|43.61|45.56|43.36|45.93|43.73|45.43|43.23|0
1624496400000|2021-06-24 01:00:00|45.43|43.23|46.05|43.85|46.17|43.97|45.43|43.23|0
1624496700000|2021-06-24 01:05:00|46.17|43.97|45.55|43.35|46.17|43.97|45.43|43.23|0
1624497000000|2021-06-24 01:10:00|45.67|43.47|45.48|43.28|45.67|43.47|45.3|43.1|0
1624497300000|2021-06-24 01:15:00|45.55|43.35|45.67|43.47|45.79|43.59|45.55|43.35|0
1624497600000|2021-06-24 01:20:00|45.73|43.53|45.79|43.59|45.91|43.71|45.66|43.46|0
1624497900000|2021-06-24 01:25:00|45.85|43.65|46.22|44.02|46.28|44.08|45.85|43.65|0
1624498200000|2021-06-24 01:30:00|46.41|44.21|46.4|44.2|46.65|44.45|46.28|44.08|0
1624498500000|2021-06-24 01:35:00|46.53|44.33|46.4|44.2|46.78|44.58|46.4|44.2|0
1624498800000|2021-06-24 01:40:00|46.52|44.32|46.9|44.7|46.9|44.7|46.4|44.2|0
1624499100000|2021-06-24 01:45:00|47.02|44.82|46.77|44.57|47.15|44.95|46.77|44.57|0
1624499400000|2021-06-24 01:50:00|46.64|44.44|46.76|44.56|47.02|44.82|46.39|44.19|0
1624499700000|2021-06-24 01:55:00|46.89|44.69|46.63|44.43|47.01|44.81|46.63|44.43|0
1624500000000|2021-06-24 02:00:00|46.76|44.56|46.76|44.56|47.07|44.87|46.69|44.49|0
1624500300000|2021-06-24 02:05:00|46.88|44.68|47|44.8|47.01|44.81|46.5|44.3|0
1624500600000|2021-06-24 02:10:00|46.88|44.68|47.13|44.93|47.13|44.93|46.88|44.68|0
1624500900000|2021-06-24 02:15:00|47|44.8|47.12|44.92|47.13|44.93|47|44.8|0
1624501200000|2021-06-24 02:20:00|47|44.8|47.12|44.92|47.12|44.92|46.99|44.79|0
1624501500000|2021-06-24 02:25:00|47.05|44.85|46.99|44.79|47.12|44.92|46.86|44.66|0
1624501800000|2021-06-24 02:30:00|47.05|44.85|46.99|44.79|47.12|44.92|46.86|44.66|0
1624502100000|2021-06-24 02:35:00|47.11|44.91|47.11|44.91|47.11|44.91|46.98|44.78|0
1624502400000|2021-06-24 02:40:00|46.98|44.78|47.11|44.91|47.23|45.03|46.98|44.78|0
1624502700000|2021-06-24 02:45:00|47.1|44.9|46.98|44.78|47.23|45.03|46.98|44.78|0
1624503000000|2021-06-24 02:50:00|46.91|44.71|46.59|44.39|46.97|44.77|46.59|44.39|0
1624503300000|2021-06-24 02:55:00|46.53|44.33|46.84|44.64|46.84|44.64|46.47|44.27|0
1624503600000|2021-06-24 03:00:00|46.72|44.52|46.71|44.51|46.9|44.7|46.71|44.51|0
1624503900000|2021-06-24 03:05:00|46.59|44.39|46.46|44.26|46.71|44.51|46.46|44.26|0
1624504200000|2021-06-24 03:10:00|46.58|44.38|46.46|44.26|46.58|44.38|46.33|44.13|0
1624504500000|2021-06-24 03:15:00|46.45|44.25|46.33|44.13|46.58|44.38|46.33|44.13|0
1624504800000|2021-06-24 03:20:00|46.26|44.06|46.32|44.12|46.32|44.12|46.2|44|0
1624505100000|2021-06-24 03:25:00|46.45|44.25|46.38|44.18|46.45|44.25|46.32|44.12|0
1624505400000|2021-06-24 03:30:00|46.32|44.12|46.57|44.37|46.69|44.49|46.32|44.12|0
1624505700000|2021-06-24 03:35:00|46.69|44.49|46.56|44.36|46.69|44.49|46.56|44.36|0
1624506000000|2021-06-24 03:40:00|46.69|44.49|46.81|44.61|46.81|44.61|46.56|44.36|0
1624506300000|2021-06-24 03:45:00|46.94|44.74|46.81|44.61|46.94|44.74|46.68|44.48|0
1624506600000|2021-06-24 03:50:00|46.87|44.67|47.18|44.98|47.18|44.98|46.87|44.67|0
1624506900000|2021-06-24 03:55:00|47.06|44.86|47.05|44.85|47.18|44.98|47.05|44.85|0
1624507200000|2021-06-24 04:00:00|46.92|44.72|46.92|44.72|46.99|44.79|46.8|44.6|0
1624507500000|2021-06-24 04:05:00|46.8|44.6|46.79|44.59|46.92|44.72|46.79|44.59|0
1624507800000|2021-06-24 04:10:00|46.85|44.65|47.04|44.84|47.04|44.84|46.79|44.59|0
1624508100000|2021-06-24 04:15:00|47.17|44.97|47.04|44.84|47.17|44.97|47.04|44.84|0
1624508400000|2021-06-24 04:20:00|46.91|44.71|46.91|44.71|47.04|44.84|46.91|44.71|0
1624508700000|2021-06-24 04:25:00|47.03|44.83|46.78|44.58|47.03|44.83|46.78|44.58|0
1624509000000|2021-06-24 04:30:00|46.71|44.51|46.58|44.38|46.78|44.58|46.58|44.38|0
1624509300000|2021-06-24 04:35:00|46.65|44.45|46.65|44.45|46.65|44.45|46.52|44.32|0
1624509600000|2021-06-24 04:40:00|46.52|44.32|46.39|44.19|46.64|44.44|46.39|44.19|0
1624509900000|2021-06-24 04:45:00|46.52|44.32|46.64|44.44|46.64|44.44|46.52|44.32|0
1624510200000|2021-06-24 04:50:00|46.63|44.43|46.63|44.43|46.63|44.43|46.63|44.43|0
1624510500000|2021-06-24 04:55:00|46.76|44.56|46.51|44.31|46.76|44.56|46.51|44.31|0
1624510800000|2021-06-24 05:00:00|46.44|44.24|46.5|44.3|46.5|44.3|46.13|43.93|0
1624511100000|2021-06-24 05:05:00|46.44|44.24|46.62|44.42|46.63|44.43|46.38|44.18|0
1624511400000|2021-06-24 05:10:00|46.75|44.55|46.62|44.42|46.75|44.55|46.5|44.3|0
1624511700000|2021-06-24 05:15:00|46.49|44.29|45.87|43.67|46.55|44.35|45.68|43.48|0
1624512000000|2021-06-24 05:20:00|45.74|43.54|45.86|43.66|45.99|43.79|45.74|43.54|0
1624512300000|2021-06-24 05:25:00|45.74|43.54|45.61|43.41|45.86|43.66|45.37|43.17|0
1624512600000|2021-06-24 05:30:00|45.49|43.29|45.86|43.66|45.86|43.66|45.36|43.16|0
1624512900000|2021-06-24 05:35:00|45.98|43.78|45.79|43.59|46.11|43.91|45.73|43.53|0
1624513200000|2021-06-24 05:40:00|45.73|43.53|45.66|43.46|45.73|43.53|45.48|43.28|0
1624513500000|2021-06-24 05:45:00|45.73|43.53|45.72|43.52|45.73|43.53|45.47|43.27|0
1624513800000|2021-06-24 05:50:00|45.6|43.4|45.84|43.64|45.85|43.65|45.6|43.4|0
1624514100000|2021-06-24 05:55:00|45.97|43.77|45.71|43.51|45.97|43.77|45.59|43.39|0
1624514400000|2021-06-24 06:00:00|45.59|43.39|45.96|43.76|45.96|43.76|45.47|43.27|0
1624514700000|2021-06-24 06:05:00|45.89|43.69|46.46|44.26|46.58|44.38|45.83|43.63|0
1624515000000|2021-06-24 06:10:00|46.33|44.13|46.08|43.88|46.58|44.38|45.95|43.75|0
1624515300000|2021-06-24 06:15:00|45.95|43.75|46.2|44|46.2|44|45.7|43.5|0
1624515600000|2021-06-24 06:20:00|46.32|44.12|46.51|44.31|46.57|44.37|46.32|44.12|0
1624515900000|2021-06-24 06:25:00|46.57|44.37|46.57|44.37|46.57|44.37|46.19|43.99|0
1624516200000|2021-06-24 06:30:00|46.5|44.3|46.56|44.36|46.69|44.49|46.44|44.24|0
1624516500000|2021-06-24 06:35:00|46.62|44.42|46.31|44.11|46.94|44.74|46.18|43.98|0
1624516800000|2021-06-24 06:40:00|46.18|43.98|46.31|44.11|46.43|44.23|45.93|43.73|0
1624517100000|2021-06-24 06:45:00|46.24|44.04|46.43|44.23|46.43|44.23|46.18|43.98|0
1624517400000|2021-06-24 06:50:00|46.3|44.1|46.42|44.22|46.55|44.35|46.17|43.97|0
1624517700000|2021-06-24 06:55:00|46.55|44.35|46.23|44.03|46.55|44.35|46.17|43.97|0
1624518000000|2021-06-24 07:00:00|46.29|44.09|46.78|44.58|47.2|45|45.67|43.47|0
1624518300000|2021-06-24 07:05:00|46.45|44.65|47.33|45.53|47.98|46.18|46.45|44.65|0
1624518600000|2021-06-24 07:10:00|47.21|45.41|47.58|45.78|47.72|45.92|47.21|45.41|0
1624518900000|2021-06-24 07:15:00|47.52|45.72|47.13|45.33|47.97|46.17|47.01|45.21|0
1624519200000|2021-06-24 07:20:00|47.07|45.27|47.13|45.33|47.45|45.65|46.82|45.02|0
1624519500000|2021-06-24 07:25:00|47.07|45.27|46.69|44.89|47.2|45.4|46.69|44.89|0
1624519800000|2021-06-24 07:30:00|46.68|44.88|46.3|44.5|46.68|44.88|45.8|44|0
1624520100000|2021-06-24 07:35:00|46.18|44.38|47.57|45.77|47.57|45.77|46.05|44.25|0
1624520400000|2021-06-24 07:40:00|47.44|45.64|47.44|45.64|47.69|45.89|47.18|45.38|0
1624520700000|2021-06-24 07:45:00|47.56|45.76|47.69|45.89|47.94|46.14|47.31|45.51|0
1624521000000|2021-06-24 07:50:00|47.82|46.02|47.56|45.76|47.82|46.02|47.3|45.5|0
1624521300000|2021-06-24 07:55:00|47.62|45.82|47.13|45.33|47.68|45.88|47.01|45.21|0
1624521600000|2021-06-24 08:00:00|47.01|45.21|49.07|47.27|49.47|47.67|46.88|45.08|0
1624521900000|2021-06-24 08:05:00|49.33|47.53|49.46|47.66|49.99|48.19|48.68|46.88|0
1624522200000|2021-06-24 08:10:00|49.53|47.73|49.2|47.4|49.59|47.79|48.93|47.13|0
1624522500000|2021-06-24 08:15:00|49.33|47.53|49.85|48.05|49.85|48.05|49.06|47.26|0
1624522800000|2021-06-24 08:20:00|49.72|47.92|49.5|47.7|51.48|49.68|49.43|47.63|0
1624523100000|2021-06-24 08:25:00|49.57|47.77|49.83|48.03|49.83|48.03|49.43|47.63|0
1624523400000|2021-06-24 08:30:00|49.89|48.09|49.96|48.16|50.36|48.56|49.82|48.02|0
1624523700000|2021-06-24 08:35:00|49.82|48.02|50.22|48.42|50.35|48.55|49.82|48.02|0
1624524000000|2021-06-24 08:40:00|50.35|48.55|50.75|48.95|50.88|49.08|50.08|48.28|0
1624524300000|2021-06-24 08:45:00|50.61|48.81|50.74|48.94|50.88|49.08|50.48|48.68|0
1624524600000|2021-06-24 08:50:00|50.61|48.81|50.74|48.94|51.01|49.21|50.47|48.67|0
1624524900000|2021-06-24 08:55:00|50.61|48.81|50.74|48.94|50.74|48.94|50.47|48.67|0
1624525200000|2021-06-24 09:00:00|50.87|49.07|50.87|49.07|50.87|49.07|50.6|48.8|0
1624525500000|2021-06-24 09:05:00|50.73|48.93|51.27|49.47|51.4|49.6|50.73|48.93|0
1624525800000|2021-06-24 09:10:00|51.13|49.33|52.08|50.28|52.35|50.55|51.13|49.33|0
1624526100000|2021-06-24 09:15:00|52.21|50.41|52.21|50.41|52.35|50.55|51.94|50.14|0
1624526400000|2021-06-24 09:20:00|52.35|50.55|51.93|50.13|52.48|50.68|51.93|50.13|0
1624526700000|2021-06-24 09:25:00|52.07|50.27|51.39|49.59|52.07|50.27|51.12|49.32|0
1624527000000|2021-06-24 09:30:00|51.25|49.45|52.06|50.26|52.06|50.26|51.25|49.45|0
1624527300000|2021-06-24 09:35:00|51.93|50.13|51.79|49.99|52.06|50.26|51.65|49.85|0
1624527600000|2021-06-24 09:40:00|51.65|49.85|51.11|49.31|51.79|49.99|50.84|49.04|0
1624527900000|2021-06-24 09:45:00|51.24|49.44|51.1|49.3|51.38|49.58|50.84|49.04|0
1624528200000|2021-06-24 09:50:00|51.03|49.23|50.7|48.9|51.1|49.3|50.7|48.9|0
1624528500000|2021-06-24 09:55:00|50.83|49.03|51.1|49.3|51.5|49.7|50.56|48.76|0
1624528800000|2021-06-24 10:00:00|50.96|49.16|50.69|48.89|51.1|49.3|50.42|48.62|0
1624529100000|2021-06-24 10:05:00|50.83|49.03|50.82|49.02|51.36|49.56|50.82|49.02|0
1624529400000|2021-06-24 10:10:00|50.96|49.16|51.09|49.29|51.36|49.56|50.82|49.02|0
1624529700000|2021-06-24 10:15:00|51.15|49.35|51.35|49.55|51.76|49.96|51.09|49.29|0
1624530000000|2021-06-24 10:20:00|51.49|49.69|52.03|50.23|52.16|50.36|51.49|49.69|0
1624530300000|2021-06-24 10:25:00|51.89|50.09|51.62|49.82|52.44|50.64|51.48|49.68|0
1624530600000|2021-06-24 10:30:00|51.48|49.68|51.48|49.68|51.75|49.95|51.34|49.54|0
1624530900000|2021-06-24 10:35:00|51.34|49.54|51.47|49.67|51.48|49.68|51.27|49.47|0
1624531200000|2021-06-24 10:40:00|51.34|49.54|51.2|49.4|51.47|49.67|51.2|49.4|0
1624531500000|2021-06-24 10:45:00|51.07|49.27|51.33|49.53|51.47|49.67|51.06|49.26|0
1624531800000|2021-06-24 10:50:00|51.47|49.67|51.33|49.53|51.74|49.94|51.33|49.53|0
1624532100000|2021-06-24 10:55:00|51.19|49.39|51.05|49.25|51.46|49.66|50.79|48.99|0
1624532400000|2021-06-24 11:00:00|50.92|49.12|51.32|49.52|51.32|49.52|50.52|48.72|0
1624532700000|2021-06-24 11:05:00|51.19|49.39|51.72|49.92|52|50.2|51.19|49.39|0
1624533000000|2021-06-24 11:10:00|51.59|49.79|50.91|49.11|51.59|49.79|50.91|49.11|0
1624533300000|2021-06-24 11:15:00|51.04|49.24|50.77|48.97|51.04|49.24|50.77|48.97|0
1624533600000|2021-06-24 11:20:00|50.91|49.11|51.31|49.51|51.44|49.64|50.91|49.11|0
1624533900000|2021-06-24 11:25:00|51.17|49.37|50.76|48.96|51.44|49.64|50.63|48.83|0
1624534200000|2021-06-24 11:30:00|50.9|49.1|50.63|48.83|51.17|49.37|50.36|48.56|0
1624534500000|2021-06-24 11:35:00|50.69|48.89|51.03|49.23|51.3|49.5|50.63|48.83|0
1624534800000|2021-06-24 11:40:00|51.16|49.36|50.62|48.82|51.16|49.36|50.35|48.55|0
1624535100000|2021-06-24 11:45:00|50.75|48.95|51.02|49.22|51.16|49.36|50.62|48.82|0
1624535400000|2021-06-24 11:50:00|50.95|49.15|51.15|49.35|51.22|49.42|50.88|49.08|0
1624535700000|2021-06-24 11:55:00|51.02|49.22|51.15|49.35|51.42|49.62|50.88|49.08|0
1624536000000|2021-06-24 12:00:00|51.28|49.48|51.41|49.61|51.55|49.75|51.01|49.21|0
1624536300000|2021-06-24 12:05:00|51.55|49.75|51.41|49.61|51.68|49.88|51.41|49.61|0
1624536600000|2021-06-24 12:10:00|51.27|49.47|51.41|49.61|51.41|49.61|51.14|49.34|0
1624536900000|2021-06-24 12:15:00|51.34|49.54|51.4|49.6|51.81|50.01|51.27|49.47|0
1624537200000|2021-06-24 12:20:00|51.54|49.74|51.53|49.73|51.67|49.87|51.27|49.47|0
1624537500000|2021-06-24 12:25:00|51.67|49.87|51.53|49.73|52.01|50.21|51.46|49.66|0
1624537800000|2021-06-24 12:30:00|51.67|49.87|50.72|48.92|51.8|50|50.32|48.52|0
1624538100000|2021-06-24 12:35:00|50.85|49.05|50.98|49.18|51.25|49.45|50.85|49.05|0
1624538400000|2021-06-24 12:40:00|51.05|49.25|50.85|49.05|51.25|49.45|50.71|48.91|0
1624538700000|2021-06-24 12:45:00|50.98|49.18|49.51|47.71|50.98|49.18|49.51|47.71|0
1624539000000|2021-06-24 12:50:00|49.64|47.84|49.11|47.31|50.04|48.24|48.98|47.18|0
1624539300000|2021-06-24 12:55:00|49.24|47.44|50.43|48.63|50.43|48.63|49.24|47.44|0
1624539600000|2021-06-24 13:00:00|50.3|48.5|50.16|48.36|50.43|48.63|49.9|48.1|0
1624539900000|2021-06-24 13:05:00|50.3|48.5|50.96|49.16|50.96|49.16|50.16|48.36|0
1624540200000|2021-06-24 13:10:00|51.1|49.3|51.5|49.7|51.5|49.7|50.83|49.03|0
1624540500000|2021-06-24 13:15:00|51.63|49.83|51.36|49.56|51.63|49.83|51.36|49.56|0
1624540800000|2021-06-24 13:20:00|51.5|49.7|51.22|49.42|51.5|49.7|51.09|49.29|0
1624541100000|2021-06-24 13:25:00|51.36|49.56|52.3|50.5|52.72|50.92|51.09|49.29|0
1624541400000|2021-06-24 13:30:00|52.17|50.37|52.48|50.68|54|52.2|51.35|49.55|0
1624541700000|2021-06-24 13:35:00|52.07|50.27|51.79|49.99|53.03|51.23|51.52|49.72|0
1624542000000|2021-06-24 13:40:00|51.93|50.13|52.47|50.67|54.28|52.48|51.79|49.99|0
1624542300000|2021-06-24 13:45:00|52.61|50.81|53.5|51.7|53.85|52.05|52.33|50.53|0
1624542600000|2021-06-24 13:50:00|53.57|51.77|53.29|51.49|53.99|52.19|52.74|50.94|0
1624542900000|2021-06-24 13:55:00|53.15|51.35|52.05|50.25|53.71|51.91|51.37|49.57|0
1624543200000|2021-06-24 14:00:00|52.19|50.39|52.6|50.8|53.01|51.21|51.23|49.43|0
1624543500000|2021-06-24 14:05:00|52.73|50.93|52.32|50.52|53.98|52.18|52.32|50.52|0
1624543800000|2021-06-24 14:10:00|52.46|50.66|52.31|50.51|52.86|51.06|51.91|50.11|0
1624544100000|2021-06-24 14:15:00|52.45|50.65|53.69|51.89|53.83|52.03|52.45|50.65|0
1624544400000|2021-06-24 14:20:00|53.83|52.03|54.95|53.15|55.3|53.5|53.55|51.75|0
1624544700000|2021-06-24 14:25:00|55.09|53.29|55.23|53.43|55.37|53.57|54.67|52.87|0
1624545000000|2021-06-24 14:30:00|55.37|53.57|56.1|54.3|56.24|54.44|54.38|52.58|0
1624545300000|2021-06-24 14:35:00|55.95|54.15|55.95|54.15|56.1|54.3|55.53|53.73|0
1624545600000|2021-06-24 14:40:00|55.81|54.01|56.09|54.29|56.37|54.57|55.67|53.87|0
1624545900000|2021-06-24 14:45:00|55.95|54.15|54.82|53.02|56.02|54.22|54.82|53.02|0
1624546200000|2021-06-24 14:50:00|54.96|53.16|53.43|51.63|55.24|53.44|53.29|51.49|0
1624546500000|2021-06-24 14:55:00|53.29|51.49|53.43|51.63|53.98|52.18|53.29|51.49|0
1624546800000|2021-06-24 15:00:00|53.29|51.49|53.97|52.17|54.25|52.45|53.29|51.49|0
1624547100000|2021-06-24 15:05:00|53.84|52.04|54.25|52.45|54.39|52.59|53.7|51.9|0
1624547400000|2021-06-24 15:10:00|54.32|52.52|53.69|51.89|54.39|52.59|53.42|51.62|0
1624547700000|2021-06-24 15:15:00|53.55|51.75|53|51.2|53.83|52.03|52.59|50.79|0
1624548000000|2021-06-24 15:20:00|53.14|51.34|52.86|51.06|53.14|51.34|52.32|50.52|0
1624548300000|2021-06-24 15:25:00|52.72|50.92|53.27|51.47|53.27|51.47|52.58|50.78|0
1624548600000|2021-06-24 15:30:00|53.33|51.53|52.53|50.73|53.41|51.61|52.26|50.46|0
1624548900000|2021-06-24 15:35:00|52.67|50.87|51.84|50.04|52.67|50.87|51.71|49.91|0
1624549200000|2021-06-24 15:40:00|51.71|49.91|51.7|49.9|52.12|50.32|50.49|48.69|0
1624549500000|2021-06-24 15:45:00|51.84|50.04|52.18|50.38|52.31|50.51|51.43|49.63|0
1624549800000|2021-06-24 15:50:00|52.25|50.45|51.56|49.76|52.66|50.86|51.43|49.63|0
1624550100000|2021-06-24 15:55:00|51.43|49.63|51.42|49.62|51.83|50.03|51.29|49.49|0
1624550400000|2021-06-24 16:00:00|51.56|49.76|51.69|49.89|51.69|49.89|51.29|49.49|0
1624550700000|2021-06-24 16:05:00|51.83|50.03|51.96|50.16|52.1|50.3|51.55|49.75|0
1624551000000|2021-06-24 16:10:00|51.82|50.02|52.37|50.57|52.92|51.12|51.82|50.02|0
1624551300000|2021-06-24 16:15:00|52.5|50.7|52.78|50.98|52.78|50.98|52.09|50.29|0
1624551600000|2021-06-24 16:20:00|52.64|50.84|53.46|51.66|53.46|51.66|52.64|50.84|0
1624551900000|2021-06-24 16:25:00|53.33|51.53|52.36|50.56|53.33|51.53|52.36|50.56|0
1624552200000|2021-06-24 16:30:00|52.49|50.69|52.35|50.55|52.77|50.97|51.81|50.01|0
1624552500000|2021-06-24 16:35:00|52.22|50.42|53.04|51.24|53.32|51.52|52.21|50.41|0
1624552800000|2021-06-24 16:40:00|52.9|51.1|53.73|51.93|54.43|52.63|52.9|51.1|0
1624553100000|2021-06-24 16:45:00|53.87|52.07|53.31|51.51|54.29|52.49|53.17|51.37|0
1624553400000|2021-06-24 16:50:00|53.17|51.37|54|52.2|54|52.2|52.89|51.09|0
1624553700000|2021-06-24 16:55:00|54.14|52.34|53.72|51.92|54.14|52.34|53.03|51.23|0
1624554000000|2021-06-24 17:00:00|53.58|51.78|54.41|52.61|54.56|52.76|53.58|51.78|0
1624554300000|2021-06-24 17:05:00|54.48|52.68|54.55|52.75|54.69|52.89|54.27|52.47|0
1624554600000|2021-06-24 17:10:00|54.41|52.61|55.4|53.6|55.4|53.6|54.13|52.33|0
1624554900000|2021-06-24 17:15:00|55.25|53.45|53.15|51.35|55.54|53.74|53.15|51.35|0
1624555200000|2021-06-24 17:20:00|53.29|51.49|53.14|51.34|53.29|51.49|52.05|50.25|0
1624555500000|2021-06-24 17:25:00|53.01|51.21|52.86|51.06|53.42|51.62|52.59|50.79|0
1624555800000|2021-06-24 17:30:00|52.73|50.93|53.07|51.27|53.14|51.34|52.45|50.65|0
1624556100000|2021-06-24 17:35:00|53|51.2|52.58|50.78|53.14|51.34|52.31|50.51|0
1624556400000|2021-06-24 17:40:00|52.44|50.64|52.58|50.78|52.99|51.19|52.44|50.64|0
1624556700000|2021-06-24 17:45:00|52.44|50.64|51.89|50.09|52.58|50.78|51.75|49.95|0
1624557000000|2021-06-24 17:50:00|52.03|50.23|52.98|51.18|52.98|51.18|51.34|49.54|0
1624557300000|2021-06-24 17:55:00|52.85|51.05|53.26|51.46|53.4|51.6|52.85|51.05|0
1624557600000|2021-06-24 18:00:00|53.4|51.6|53.53|51.73|53.81|52.01|53.12|51.32|0
1624557900000|2021-06-24 18:05:00|53.67|51.87|53.67|51.87|54.09|52.29|53.39|51.59|0
1624558200000|2021-06-24 18:10:00|53.81|52.01|53.94|52.14|54.37|52.57|53.67|51.87|0
1624558500000|2021-06-24 18:15:00|53.8|52|53.8|52|53.94|52.14|53.38|51.58|0
1624558800000|2021-06-24 18:20:00|53.94|52.14|54.36|52.56|54.5|52.7|53.94|52.14|0
1624559100000|2021-06-24 18:25:00|54.22|52.42|54.78|52.98|55.06|53.26|54.22|52.42|0
1624559400000|2021-06-24 18:30:00|54.92|53.12|55.34|53.54|55.48|53.68|54.35|52.55|0
1624559700000|2021-06-24 18:35:00|55.2|53.4|55.34|53.54|55.48|53.68|55.05|53.25|0
1624560000000|2021-06-24 18:40:00|55.19|53.39|55.19|53.39|55.33|53.53|54.77|52.97|0
1624560300000|2021-06-24 18:45:00|55.05|53.25|54.34|52.54|55.47|53.67|54.2|52.4|0
1624560600000|2021-06-24 18:50:00|54.48|52.68|54.62|52.82|55.04|53.24|54.06|52.26|0
1624560900000|2021-06-24 18:55:00|54.48|52.68|54.61|52.81|54.9|53.1|54.34|52.54|0
1624561200000|2021-06-24 19:00:00|54.47|52.67|53.63|51.83|54.76|52.96|53.49|51.69|0
1624561500000|2021-06-24 19:05:00|53.49|51.69|53.49|51.69|54.19|52.39|53.49|51.69|0
1624561800000|2021-06-24 19:10:00|53.35|51.55|54.67|52.87|54.75|52.95|53.35|51.55|0
1624562100000|2021-06-24 19:15:00|54.74|52.94|53.9|52.1|54.74|52.94|53.62|51.82|0
1624562400000|2021-06-24 19:20:00|54.04|52.24|53.06|51.26|54.32|52.52|52.78|50.98|0
1624562700000|2021-06-24 19:25:00|52.92|51.12|52.64|50.84|53.2|51.4|52.37|50.57|0
1624563000000|2021-06-24 19:30:00|52.5|50.7|52.78|50.98|53.05|51.25|51.82|50.02|0
1624563300000|2021-06-24 19:35:00|52.64|50.84|52.08|50.28|53.19|51.39|51.95|50.15|0
1624563600000|2021-06-24 19:40:00|52.22|50.42|53.32|51.52|53.46|51.66|51.95|50.15|0
1624563900000|2021-06-24 19:45:00|53.25|51.45|53.04|51.24|53.74|51.94|53.04|51.24|0
1624564200000|2021-06-24 19:50:00|53.6|51.8|53.87|52.07|54.44|52.64|52.97|51.17|0
1624564500000|2021-06-24 19:55:00|54.01|52.21|52.9|51.1|54.01|52.21|52.35|50.55|0
1624564800000|2021-06-24 20:00:00|53.17|51.37|53.31|51.51|53.45|51.65|52.62|50.82|0
1624565100000|2021-06-24 20:05:00|53.45|51.65|54.14|52.34|54.14|52.34|53.31|51.51|0
1624565400000|2021-06-24 20:10:00|54.28|52.48|54.21|52.41|54.49|52.69|54.21|52.41|0
1624565700000|2021-06-24 20:15:00|54.53|52.33|54.49|52.29|54.57|52.37|54.43|52.23|0
1624566000000|2021-06-24 20:20:00|54.45|52.25|54.75|52.55|54.75|52.55|54.38|52.18|0
1624566300000|2021-06-24 20:25:00|54.85|52.65|54.78|52.58|54.88|52.68|54.68|52.48|0
1624566600000|2021-06-24 20:30:00|54.52|52.32|55.27|53.07|55.55|53.35|54.24|52.04|0
1624566900000|2021-06-24 20:35:00|55.41|53.21|55.55|53.35|56.26|54.06|55.27|53.07|0
1624567200000|2021-06-24 20:40:00|55.41|53.21|55.83|53.63|55.83|53.63|55.26|53.06|0
1624567500000|2021-06-24 20:45:00|55.69|53.49|55.83|53.63|55.97|53.77|55.69|53.49|0
1624567800000|2021-06-24 20:50:00|55.97|53.77|55.97|53.77|55.97|53.77|55.82|53.62|0
1624568100000|2021-06-24 20:55:00|56.11|53.91|56.54|54.34|56.68|54.48|55.82|53.62|0
1624568400000|2021-06-24 21:00:00|56.56|54.36|56.34|54.14|56.56|54.36|56.34|54.14|0
1624568700000|2021-06-24 21:05:00|56.36|54.16|56.63|54.43|56.66|54.46|56.36|54.16|0
1624569000000|2021-06-24 21:10:00|56.78|54.58|56.57|54.37|56.78|54.58|56.53|54.33|0
1624569300000|2021-06-24 21:15:00|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1624569600000|2021-06-24 21:20:00|56.61|54.41|56.32|54.12|56.61|54.41|56.2|54|0
1624569900000|2021-06-24 21:25:00|56.3|54.1|56.34|54.14|56.34|54.14|56.26|54.06|0
1624570200000|2021-06-24 21:30:00|56.25|54.05|56.25|54.05|56.34|54.14|56.25|54.05|0
1624570500000|2021-06-24 21:35:00|56.19|53.99|56.23|54.03|56.23|54.03|56.17|53.97|0
1624570800000|2021-06-24 21:40:00|56.25|54.05|56.21|54.01|56.27|54.07|56.17|53.97|0
1624571100000|2021-06-24 21:45:00|56.23|54.03|56.26|54.06|56.29|54.09|56.16|53.96|0
1624571400000|2021-06-24 21:50:00|56.22|54.02|56.47|54.27|56.48|54.28|56.22|54.02|0
1624571700000|2021-06-24 21:55:00|56.41|54.21|56.41|54.21|56.62|54.42|56.28|54.08|0
1624572000000|2021-06-24 22:00:00|56.35|54.15|55.42|53.22|56.35|54.15|55.28|53.08|0
1624572300000|2021-06-24 22:05:00|55.56|53.36|55.42|53.22|55.99|53.79|55.13|52.93|0
1624572600000|2021-06-24 22:10:00|55.27|53.07|55.56|53.36|55.7|53.5|55.13|52.93|0
1624572900000|2021-06-24 22:15:00|55.41|53.21|55.41|53.21|55.55|53.35|55.27|53.07|0
1624573200000|2021-06-24 22:20:00|55.55|53.35|55.41|53.21|55.69|53.49|55.12|52.92|0
1624573500000|2021-06-24 22:25:00|55.55|53.35|56.26|54.06|56.26|54.06|55.55|53.35|0
1624573800000|2021-06-24 22:30:00|56.12|53.92|55.83|53.63|56.26|54.06|55.83|53.63|0
1624574100000|2021-06-24 22:35:00|55.68|53.48|55.82|53.62|55.82|53.62|55.68|53.48|0
1624574400000|2021-06-24 22:40:00|55.97|53.77|55.68|53.48|55.97|53.77|55.53|53.33|0
1624574700000|2021-06-24 22:45:00|55.6|53.4|55.39|53.19|55.68|53.48|55.39|53.19|0
1624575000000|2021-06-24 22:50:00|55.31|53.11|55.67|53.47|55.81|53.61|55.24|53.04|0
1624575300000|2021-06-24 22:55:00|55.81|53.61|55.95|53.75|56.1|53.9|55.81|53.61|0
1624575600000|2021-06-24 23:00:00|56.09|53.89|55.38|53.18|56.09|53.89|55.38|53.18|0
1624575900000|2021-06-24 23:05:00|55.52|53.32|55.09|52.89|55.52|53.32|54.67|52.47|0
1624576200000|2021-06-24 23:10:00|54.95|52.75|55.23|53.03|55.23|53.03|54.95|52.75|0
1624576500000|2021-06-24 23:15:00|55.01|52.81|55.23|53.03|55.23|53.03|54.94|52.74|0
1624576800000|2021-06-24 23:20:00|55.22|53.02|54.94|52.74|55.37|53.17|54.94|52.74|0
1624577100000|2021-06-24 23:25:00|55.08|52.88|54.93|52.73|55.08|52.88|54.93|52.73|0
1624577400000|2021-06-24 23:30:00|54.79|52.59|55.07|52.87|55.22|53.02|54.65|52.45|0
1624577700000|2021-06-24 23:35:00|55.14|52.94|55.21|53.01|55.36|53.16|55.07|52.87|0
1624578000000|2021-06-24 23:40:00|55.14|52.94|54.92|52.72|55.21|53.01|54.92|52.72|0
1624578300000|2021-06-24 23:45:00|55.07|52.87|55.63|53.43|55.77|53.57|54.92|52.72|0
1624578600000|2021-06-24 23:50:00|55.49|53.29|55.34|53.14|55.92|53.72|55.2|53|0
1624578900000|2021-06-24 23:55:00|55.2|53|54.91|52.71|55.48|53.28|54.77|52.57|0
1624579200000|2021-06-25 00:00:00|55.05|52.85|55.19|52.99|55.76|53.56|54.91|52.71|0
1624579500000|2021-06-25 00:05:00|55.34|53.14|54.91|52.71|55.48|53.28|54.77|52.57|0
1624579800000|2021-06-25 00:10:00|55.05|52.85|54.62|52.42|55.05|52.85|54.48|52.28|0
1624580100000|2021-06-25 00:15:00|54.76|52.56|54.33|52.13|54.76|52.56|54.2|52|0
1624580400000|2021-06-25 00:20:00|54.19|51.99|54.61|52.41|54.76|52.56|54.19|51.99|0
1624580700000|2021-06-25 00:25:00|54.68|52.48|55.32|53.12|55.32|53.12|54.61|52.41|0
1624581000000|2021-06-25 00:30:00|55.18|52.98|54.32|52.12|55.18|52.98|54.32|52.12|0
1624581300000|2021-06-25 00:35:00|54.18|51.98|54.46|52.26|54.74|52.54|54.18|51.98|0
1624581600000|2021-06-25 00:40:00|54.6|52.4|54.46|52.26|54.6|52.4|54.18|51.98|0
1624581900000|2021-06-25 00:45:00|54.38|52.18|54.31|52.11|54.6|52.4|54.03|51.83|0
1624582200000|2021-06-25 00:50:00|54.45|52.25|54.59|52.39|54.59|52.39|54.31|52.11|0
1624582500000|2021-06-25 00:55:00|54.45|52.25|54.87|52.67|55.01|52.81|54.45|52.25|0
1624582800000|2021-06-25 01:00:00|55.01|52.81|55.15|52.95|55.3|53.1|54.73|52.53|0
1624583100000|2021-06-25 01:05:00|55.08|52.88|56.37|54.17|56.51|54.31|55.01|52.81|0
1624583400000|2021-06-25 01:10:00|56.3|54.1|56.51|54.31|56.51|54.31|55.94|53.74|0
1624583700000|2021-06-25 01:15:00|56.37|54.17|56.36|54.16|56.65|54.45|56.22|54.02|0
1624584000000|2021-06-25 01:20:00|56.22|54.02|55.23|53.03|56.22|54.02|55.09|52.89|0
1624584300000|2021-06-25 01:25:00|55.09|52.89|55.09|52.89|55.44|53.24|54.95|52.75|0
1624584600000|2021-06-25 01:30:00|55.02|52.82|55.79|53.59|55.79|53.59|54.95|52.75|0
1624584900000|2021-06-25 01:35:00|55.93|53.73|55.92|53.72|56.07|53.87|55.64|53.44|0
1624585200000|2021-06-25 01:40:00|56.06|53.86|56.34|54.14|57.06|54.86|55.92|53.72|0
1624585500000|2021-06-25 01:45:00|56.2|54|56.06|53.86|56.27|54.07|55.64|53.44|0
1624585800000|2021-06-25 01:50:00|56.2|54|56.19|53.99|56.34|54.14|55.91|53.71|0
1624586100000|2021-06-25 01:55:00|56.05|53.85|56.19|53.99|56.19|53.99|55.77|53.57|0
1624586400000|2021-06-25 02:00:00|56.26|54.06|56.19|53.99|56.33|54.13|55.91|53.71|0
1624586700000|2021-06-25 02:05:00|56.33|54.13|56.61|54.41|56.61|54.41|56.04|53.84|0
1624587000000|2021-06-25 02:10:00|56.47|54.27|56.46|54.26|56.75|54.55|56.32|54.12|0
1624587300000|2021-06-25 02:15:00|56.61|54.41|56.32|54.12|56.61|54.41|56.18|53.98|0
1624587600000|2021-06-25 02:20:00|56.39|54.19|56.88|54.68|56.88|54.68|56.39|54.19|0
1624587900000|2021-06-25 02:25:00|57.02|54.82|57.02|54.82|57.17|54.97|56.88|54.68|0
1624588200000|2021-06-25 02:30:00|57.09|54.89|57.16|54.96|57.31|55.11|56.88|54.68|0
1624588500000|2021-06-25 02:35:00|57.02|54.82|56.94|54.74|57.16|54.96|56.87|54.67|0
1624588800000|2021-06-25 02:40:00|56.87|54.67|56.58|54.38|56.87|54.67|56.44|54.24|0
1624589100000|2021-06-25 02:45:00|56.73|54.53|56.72|54.52|56.87|54.67|56.58|54.38|0
1624589400000|2021-06-25 02:50:00|56.58|54.38|56.43|54.23|56.58|54.38|56.43|54.23|0
1624589700000|2021-06-25 02:55:00|56.58|54.38|56.86|54.66|57|54.8|56.43|54.23|0
1624590000000|2021-06-25 03:00:00|57|54.8|56.57|54.37|57.14|54.94|56.57|54.37|0
1624590300000|2021-06-25 03:05:00|56.71|54.51|56.85|54.65|56.85|54.65|56.71|54.51|0
1624590600000|2021-06-25 03:10:00|56.71|54.51|56.91|54.71|56.99|54.79|56.56|54.36|0
1624590900000|2021-06-25 03:15:00|56.85|54.65|57.41|55.21|57.41|55.21|56.85|54.65|0
1624591200000|2021-06-25 03:20:00|57.27|55.07|57.41|55.21|57.48|55.28|57.27|55.07|0
1624591500000|2021-06-25 03:25:00|57.27|55.07|57.41|55.21|57.41|55.21|57.12|54.92|0
1624591800000|2021-06-25 03:30:00|57.55|55.35|57.12|54.92|57.55|55.35|56.97|54.77|0
1624592100000|2021-06-25 03:35:00|56.97|54.77|57.97|55.77|57.97|55.77|56.97|54.77|0
1624592400000|2021-06-25 03:40:00|57.9|55.7|58.4|56.2|58.41|56.21|57.83|55.63|0
1624592700000|2021-06-25 03:45:00|58.26|56.06|58.4|56.2|58.4|56.2|58.11|55.91|0
1624593000000|2021-06-25 03:50:00|58.25|56.05|58.11|55.91|58.47|56.27|58.11|55.91|0
1624593300000|2021-06-25 03:55:00|58.03|55.83|58.25|56.05|58.25|56.05|57.96|55.76|0
1624593600000|2021-06-25 04:00:00|58.39|56.19|58.1|55.9|58.39|56.19|58.1|55.9|0
1624593900000|2021-06-25 04:05:00|58.17|55.97|57.81|55.61|58.24|56.04|57.81|55.61|0
1624594200000|2021-06-25 04:10:00|57.73|55.53|57.66|55.46|57.81|55.61|57.66|55.46|0
1624594500000|2021-06-25 04:15:00|57.59|55.39|57.66|55.46|57.8|55.6|57.59|55.39|0
1624594800000|2021-06-25 04:20:00|57.8|55.6|57.8|55.6|57.8|55.6|57.65|55.45|0
1624595100000|2021-06-25 04:25:00|57.72|55.52|57.36|55.16|57.8|55.6|57.36|55.16|0
1624595400000|2021-06-25 04:30:00|56.93|54.73|56.5|54.3|56.93|54.73|56.5|54.3|0
1624595700000|2021-06-25 04:35:00|56.36|54.16|56.36|54.16|56.5|54.3|56.22|54.02|0
1624596000000|2021-06-25 04:40:00|56.43|54.23|56.5|54.3|56.64|54.44|56.43|54.23|0
1624596300000|2021-06-25 04:45:00|56.35|54.15|56.63|54.43|56.7|54.5|56.35|54.15|0
1624596600000|2021-06-25 04:50:00|56.78|54.58|56.63|54.43|56.78|54.58|56.49|54.29|0
1624596900000|2021-06-25 04:55:00|56.49|54.29|56.48|54.28|56.77|54.57|56.34|54.14|0
1624597200000|2021-06-25 05:00:00|57.05|54.85|57.34|55.14|57.34|55.14|56.77|54.57|0
1624597500000|2021-06-25 05:05:00|57.26|55.06|57.05|54.85|57.34|55.14|57.05|54.85|0
1624597800000|2021-06-25 05:10:00|57.19|54.99|56.9|54.7|57.19|54.99|56.76|54.56|0
1624598100000|2021-06-25 05:15:00|56.76|54.56|56.33|54.13|56.76|54.56|56.19|53.99|0
1624598400000|2021-06-25 05:20:00|56.47|54.27|56.47|54.27|56.61|54.41|56.18|53.98|0
1624598700000|2021-06-25 05:25:00|56.32|54.12|56.89|54.69|56.89|54.69|56.32|54.12|0
1624599000000|2021-06-25 05:30:00|56.75|54.55|56.74|54.54|56.89|54.69|56.46|54.26|0
1624599300000|2021-06-25 05:35:00|56.6|54.4|56.31|54.11|56.6|54.4|56.31|54.11|0
1624599600000|2021-06-25 05:40:00|56.45|54.25|56.88|54.68|56.88|54.68|56.45|54.25|0
1624599900000|2021-06-25 05:45:00|56.74|54.54|57.23|55.03|57.3|55.1|56.74|54.54|0
1624600200000|2021-06-25 05:50:00|57.3|55.1|57.3|55.1|57.45|55.25|57.16|54.96|0
1624600500000|2021-06-25 05:55:00|57.44|55.24|57.3|55.1|57.73|55.53|57.15|54.95|0
1624600800000|2021-06-25 06:00:00|57.44|55.24|56.01|53.81|57.44|55.24|56.01|53.81|0
1624601100000|2021-06-25 06:05:00|55.87|53.67|56.01|53.81|56.58|54.38|55.73|53.53|0
1624601400000|2021-06-25 06:10:00|56.15|53.95|56|53.8|56.15|53.95|55.3|53.1|0
1624601700000|2021-06-25 06:15:00|55.86|53.66|55.44|53.24|56|53.8|55.16|52.96|0
1624602000000|2021-06-25 06:20:00|55.58|53.38|55.29|53.09|55.93|53.73|55.29|53.09|0
1624602300000|2021-06-25 06:25:00|55.36|53.16|55.15|52.95|55.36|53.16|55.01|52.81|0
1624602600000|2021-06-25 06:30:00|55.08|52.88|55|52.8|55.29|53.09|54.79|52.59|0
1624602900000|2021-06-25 06:35:00|55.07|52.87|55.42|53.22|55.56|53.36|55|52.8|0
1624603200000|2021-06-25 06:40:00|55.28|53.08|55.28|53.08|55.84|53.64|55.28|53.08|0
1624603500000|2021-06-25 06:45:00|55.14|52.94|54.99|52.79|55.62|53.42|54.85|52.65|0
1624603800000|2021-06-25 06:50:00|55.13|52.93|55.41|53.21|55.41|53.21|55.13|52.93|0
1624604100000|2021-06-25 06:55:00|55.27|53.07|54.99|52.79|55.27|53.07|54.57|52.37|0
1624604400000|2021-06-25 07:00:00|55.13|52.93|54.84|52.64|55.26|53.06|54.43|52.23|0
1624604700000|2021-06-25 07:05:00|54.64|52.84|54.78|52.98|55.06|53.26|54.36|52.56|0
1624605000000|2021-06-25 07:10:00|54.92|53.12|54.56|52.76|55.06|53.26|54.56|52.76|0
1624605300000|2021-06-25 07:15:00|54.64|52.84|53.38|51.58|54.64|52.84|53.38|51.58|0
1624605600000|2021-06-25 07:20:00|53.25|51.45|52.83|51.03|53.52|51.72|52.29|50.49|0
1624605900000|2021-06-25 07:25:00|52.56|50.76|53.93|52.13|54.21|52.41|52.56|50.76|0
1624606200000|2021-06-25 07:30:00|53.86|52.06|54.2|52.4|54.62|52.82|53.51|51.71|0
1624606500000|2021-06-25 07:35:00|54.06|52.26|54.27|52.47|54.34|52.54|53.65|51.85|0
1624606800000|2021-06-25 07:40:00|54.34|52.54|54.75|52.95|54.75|52.95|54.2|52.4|0
1624607100000|2021-06-25 07:45:00|54.61|52.81|55.17|53.37|55.17|53.37|54.47|52.67|0
1624607400000|2021-06-25 07:50:00|55.1|53.3|55.03|53.23|55.17|53.37|54.53|52.73|0
1624607700000|2021-06-25 07:55:00|54.89|53.09|54.6|52.8|54.95|53.15|54.46|52.66|0
1624608000000|2021-06-25 08:00:00|54.74|52.94|54.6|52.8|54.88|53.08|54.6|52.8|0
1624608300000|2021-06-25 08:05:00|54.46|52.66|54.73|52.93|54.73|52.93|53.49|51.69|0
1624608600000|2021-06-25 08:10:00|54.66|52.86|54.59|52.79|54.73|52.93|54.04|52.24|0
1624608900000|2021-06-25 08:15:00|54.45|52.65|55.57|53.77|55.71|53.91|53.89|52.09|0
1624609200000|2021-06-25 08:20:00|55.5|53.7|54.86|53.06|55.71|53.91|54.86|53.06|0
1624609500000|2021-06-25 08:25:00|55|53.2|54.72|52.92|55|53.2|54.16|52.36|0
1624609800000|2021-06-25 08:30:00|54.86|53.06|55.2|53.4|55.42|53.62|54.72|52.92|0
1624610100000|2021-06-25 08:35:00|55.14|53.34|54.85|53.05|55.56|53.76|54.85|53.05|0
1624610400000|2021-06-25 08:40:00|54.78|52.98|54.78|52.98|54.99|53.19|54.71|52.91|0
1624610700000|2021-06-25 08:45:00|54.85|53.05|55.27|53.47|55.27|53.47|54.71|52.91|0
1624611000000|2021-06-25 08:50:00|55.13|53.33|55.26|53.46|55.69|53.89|55.12|53.32|0
1624611300000|2021-06-25 08:55:00|55.12|53.32|55.12|53.32|55.4|53.6|54.98|53.18|0
1624611600000|2021-06-25 09:00:00|55.05|53.25|54.97|53.17|55.12|53.32|54.69|52.89|0
1624611900000|2021-06-25 09:05:00|55.11|53.31|54.83|53.03|55.25|53.45|54.69|52.89|0
1624612200000|2021-06-25 09:10:00|54.76|52.96|54.97|53.17|54.97|53.17|54.27|52.47|0
1624612500000|2021-06-25 09:15:00|54.83|53.03|54.26|52.46|55.11|53.31|54.26|52.46|0
1624612800000|2021-06-25 09:20:00|54.4|52.6|54.96|53.16|54.96|53.16|53.98|52.18|0
1624613100000|2021-06-25 09:25:00|54.89|53.09|54.68|52.88|54.96|53.16|54.54|52.74|0
1624613400000|2021-06-25 09:30:00|54.67|52.87|54.81|53.01|54.95|53.15|54.53|52.73|0
1624613700000|2021-06-25 09:35:00|54.67|52.87|55.23|53.43|55.23|53.43|54.53|52.73|0
1624614000000|2021-06-25 09:40:00|55.16|53.36|56.22|54.42|56.65|54.85|55.02|53.22|0
1624614300000|2021-06-25 09:45:00|56.36|54.56|56.36|54.56|56.5|54.7|56.07|54.27|0
1624614600000|2021-06-25 09:50:00|56.42|54.62|56.78|54.98|57.07|55.27|56.21|54.41|0
1624614900000|2021-06-25 09:55:00|56.64|54.84|56.35|54.55|56.78|54.98|56.06|54.26|0
1624615200000|2021-06-25 10:00:00|56.21|54.41|55.63|53.83|56.35|54.55|55.63|53.83|0
1624615500000|2021-06-25 10:05:00|55.78|53.98|55.63|53.83|55.92|54.12|55.49|53.69|0
1624615800000|2021-06-25 10:10:00|55.77|53.97|55.34|53.54|55.77|53.97|55.2|53.4|0
1624616100000|2021-06-25 10:15:00|55.2|53.4|55.27|53.47|55.63|53.83|55.2|53.4|0
1624616400000|2021-06-25 10:20:00|55.2|53.4|55.48|53.68|55.9|54.1|55.2|53.4|0
1624616700000|2021-06-25 10:25:00|55.62|53.82|55.33|53.53|55.62|53.82|54.91|53.11|0
1624617000000|2021-06-25 10:30:00|55.47|53.67|55.75|53.95|55.76|53.96|55.47|53.67|0
1624617300000|2021-06-25 10:35:00|55.9|54.1|56.32|54.52|56.46|54.66|55.82|54.02|0
1624617600000|2021-06-25 10:40:00|56.18|54.38|56.17|54.37|56.18|54.38|55.75|53.95|0
1624617900000|2021-06-25 10:45:00|56.03|54.23|56.17|54.37|56.31|54.51|55.89|54.09|0
1624618200000|2021-06-25 10:50:00|56.09|54.29|56.02|54.22|56.17|54.37|55.88|54.08|0
1624618500000|2021-06-25 10:55:00|56.16|54.36|56.45|54.65|56.59|54.79|56.02|54.22|0
1624618800000|2021-06-25 11:00:00|56.59|54.79|56.59|54.79|56.87|55.07|56.3|54.5|0
1624619100000|2021-06-25 11:05:00|56.44|54.64|56.3|54.5|56.59|54.79|56.15|54.35|0
1624619400000|2021-06-25 11:10:00|56.44|54.64|56.01|54.21|56.44|54.64|55.87|54.07|0
1624619700000|2021-06-25 11:15:00|55.93|54.13|56|54.2|56.01|54.21|55.72|53.92|0
1624620000000|2021-06-25 11:20:00|56.15|54.35|56.43|54.63|56.43|54.63|56|54.2|0
1624620300000|2021-06-25 11:25:00|56.29|54.49|56.42|54.62|56.64|54.84|56.14|54.34|0
1624620600000|2021-06-25 11:30:00|56.49|54.69|55.85|54.05|56.57|54.77|55.5|53.7|0
1624620900000|2021-06-25 11:35:00|55.71|53.91|56.13|54.33|56.28|54.48|55.43|53.63|0
1624621200000|2021-06-25 11:40:00|55.99|54.19|55.99|54.19|56.27|54.47|55.56|53.76|0
1624621500000|2021-06-25 11:45:00|55.91|54.11|55.56|53.76|55.91|54.11|55.42|53.62|0
1624621800000|2021-06-25 11:50:00|55.48|53.68|53.78|51.98|55.56|53.76|53.78|51.98|0
1624622100000|2021-06-25 11:55:00|52.97|51.17|52.68|50.88|52.97|51.17|52.13|50.33|0
1624622400000|2021-06-25 12:00:00|52.83|51.03|53.53|51.73|53.53|51.73|52.68|50.88|0
1624622700000|2021-06-25 12:05:00|53.6|51.8|53.38|51.58|53.67|51.87|53.38|51.58|0
1624623000000|2021-06-25 12:10:00|53.53|51.73|53.24|51.44|53.53|51.73|52.96|51.16|0
1624623300000|2021-06-25 12:15:00|53.31|51.51|53.24|51.44|53.38|51.58|53.09|51.29|0
1624623600000|2021-06-25 12:20:00|53.38|51.58|53.8|52|53.94|52.14|53.24|51.44|0
1624623900000|2021-06-25 12:25:00|53.66|51.86|54.2|52.4|55.33|53.53|53.66|51.86|0
1624624200000|2021-06-25 12:30:00|54.26|52.46|57.91|56.11|58.64|56.84|48.44|46.64|0
1624624500000|2021-06-25 12:35:00|57.98|56.18|57.04|55.24|58.78|56.98|57.04|55.24|0
1624624800000|2021-06-25 12:40:00|57.33|55.53|57.61|55.81|57.91|56.11|57.04|55.24|0
1624625100000|2021-06-25 12:45:00|57.33|55.53|57.32|55.52|57.61|55.81|57.04|55.24|0
1624625400000|2021-06-25 12:50:00|57.39|55.59|57.46|55.66|57.9|56.1|57.18|55.38|0
1624625700000|2021-06-25 12:55:00|57.61|55.81|57.89|56.09|57.89|56.09|57.46|55.66|0
1624626000000|2021-06-25 13:00:00|57.82|56.02|58.03|56.23|58.18|56.38|57.75|55.95|0
1624626300000|2021-06-25 13:05:00|58.18|56.38|58.32|56.52|58.47|56.67|58.03|56.23|0
1624626600000|2021-06-25 13:10:00|58.47|56.67|58.46|56.66|58.47|56.67|58.03|56.23|0
1624626900000|2021-06-25 13:15:00|58.61|56.81|58.31|56.51|58.61|56.81|58.17|56.37|0
1624627200000|2021-06-25 13:20:00|58.17|56.37|58.6|56.8|58.6|56.8|58.02|56.22|0
1624627500000|2021-06-25 13:25:00|58.31|56.51|58.16|56.36|58.6|56.8|57.87|56.07|0
1624627800000|2021-06-25 13:30:00|58.89|57.09|57.72|55.92|59.18|57.38|57.58|55.78|0
1624628100000|2021-06-25 13:35:00|57.58|55.78|57.72|55.92|57.72|55.92|56.14|54.34|0
1624628400000|2021-06-25 13:40:00|57.86|56.06|57.43|55.63|58.59|56.79|57.14|55.34|0
1624628700000|2021-06-25 13:45:00|57.57|55.77|58.15|56.35|58.73|56.93|57.43|55.63|0
1624629000000|2021-06-25 13:50:00|58|56.2|58.29|56.49|58.73|56.93|58|56.2|0
1624629300000|2021-06-25 13:55:00|58.43|56.63|57.56|55.76|58.58|56.78|56.27|54.47|0
1624629600000|2021-06-25 14:00:00|57.7|55.9|58.57|56.77|58.72|56.92|56.41|54.61|0
1624629900000|2021-06-25 14:05:00|58.43|56.63|59.01|57.21|59.75|57.95|58.35|56.55|0
1624630200000|2021-06-25 14:10:00|58.86|57.06|59.44|57.64|59.59|57.79|58.27|56.47|0
1624630500000|2021-06-25 14:15:00|59.59|57.79|60.33|58.53|60.48|58.68|59.3|57.5|0
1624630800000|2021-06-25 14:20:00|60.18|58.38|60.47|58.67|60.48|58.68|60.03|58.23|0
1624631100000|2021-06-25 14:25:00|60.32|58.52|60.62|58.82|61.37|59.57|60.32|58.52|0
1624631400000|2021-06-25 14:30:00|60.77|58.97|60.47|58.67|61.14|59.34|60.32|58.52|0
1624631700000|2021-06-25 14:35:00|60.61|58.81|59.43|57.63|60.61|58.81|59.43|57.63|0
1624632000000|2021-06-25 14:40:00|59.35|57.55|58.98|57.18|59.87|58.07|58.98|57.18|0
1624632300000|2021-06-25 14:45:00|59.13|57.33|59.27|57.47|59.42|57.62|58.83|57.03|0
1624632600000|2021-06-25 14:50:00|59.12|57.32|58.39|56.59|59.42|57.62|58.24|56.44|0
1624632900000|2021-06-25 14:55:00|58.31|56.51|58.09|56.29|58.39|56.59|57.95|56.15|0
1624633200000|2021-06-25 15:00:00|58.24|56.44|58.24|56.44|58.38|56.58|57.8|56|0
1624633500000|2021-06-25 15:05:00|58.38|56.58|58.82|57.02|58.82|57.02|57.8|56|0
1624633800000|2021-06-25 15:10:00|58.67|56.87|59.55|57.75|59.7|57.9|58.52|56.72|0
1624634100000|2021-06-25 15:15:00|59.4|57.6|58.6|56.8|59.69|57.89|58.45|56.65|0
1624634400000|2021-06-25 15:20:00|58.45|56.65|58.89|57.09|59.49|57.69|58.45|56.65|0
1624634700000|2021-06-25 15:25:00|59.04|57.24|59.48|57.68|59.48|57.68|58.89|57.09|0
1624635000000|2021-06-25 15:30:00|59.63|57.83|59.78|57.98|59.78|57.98|58.89|57.09|0
1624635300000|2021-06-25 15:35:00|59.63|57.83|59.33|57.53|59.78|57.98|59.33|57.53|0
1624635600000|2021-06-25 15:40:00|59.48|57.68|59.17|57.37|59.77|57.97|59.03|57.23|0
1624635900000|2021-06-25 15:45:00|59.32|57.52|59.02|57.22|59.32|57.52|58.88|57.08|0
1624636200000|2021-06-25 15:50:00|58.87|57.07|59.17|57.37|59.17|57.37|58.58|56.78|0
1624636500000|2021-06-25 15:55:00|59.32|57.52|59.61|57.81|59.61|57.81|59.31|57.51|0
1624636800000|2021-06-25 16:00:00|59.46|57.66|59.31|57.51|59.53|57.73|59.01|57.21|0
1624637100000|2021-06-25 16:05:00|59.16|57.36|59.75|57.95|59.75|57.95|59.16|57.36|0
1624637400000|2021-06-25 16:10:00|59.6|57.8|59.6|57.8|59.75|57.95|59.15|57.35|0
1624637700000|2021-06-25 16:15:00|59.45|57.65|59.75|57.95|59.75|57.95|59.3|57.5|0
1624638000000|2021-06-25 16:20:00|59.89|58.09|59.44|57.64|59.89|58.09|59.3|57.5|0
1624638300000|2021-06-25 16:25:00|59.59|57.79|57.21|55.41|59.59|57.79|57.06|55.26|0
1624638600000|2021-06-25 16:30:00|57.36|55.56|57.95|56.15|58.1|56.3|57.21|55.41|0
1624638900000|2021-06-25 16:35:00|57.8|56|58.1|56.3|58.1|56.3|57.5|55.7|0
1624639200000|2021-06-25 16:40:00|58.25|56.45|58.39|56.59|58.39|56.59|58.09|56.29|0
1624639500000|2021-06-25 16:45:00|58.24|56.44|57.94|56.14|58.54|56.74|57.79|55.99|0
1624639800000|2021-06-25 16:50:00|57.86|56.06|58.23|56.43|58.38|56.58|57.64|55.84|0
1624640100000|2021-06-25 16:55:00|58.38|56.58|58.23|56.43|58.38|56.58|57.78|55.98|0
1624640400000|2021-06-25 17:00:00|58.38|56.58|57.78|55.98|58.38|56.58|57.48|55.68|0
1624640700000|2021-06-25 17:05:00|57.93|56.13|57.63|55.83|58.23|56.43|57.48|55.68|0
1624641000000|2021-06-25 17:10:00|57.78|55.98|56.88|55.08|57.78|55.98|56.88|55.08|0
1624641300000|2021-06-25 17:15:00|57.03|55.23|57.47|55.67|57.62|55.82|57.03|55.23|0
1624641600000|2021-06-25 17:20:00|57.32|55.52|57.47|55.67|57.92|56.12|57.18|55.38|0
1624641900000|2021-06-25 17:25:00|57.32|55.52|57.47|55.67|57.62|55.82|57.09|55.29|0
1624642200000|2021-06-25 17:30:00|57.32|55.52|56.72|54.92|57.47|55.67|56.43|54.63|0
1624642500000|2021-06-25 17:35:00|56.57|54.77|56.42|54.62|56.72|54.92|56.28|54.48|0
1624642800000|2021-06-25 17:40:00|56.28|54.48|57.16|55.36|57.16|55.36|56.28|54.48|0
1624643100000|2021-06-25 17:45:00|57.01|55.21|57.45|55.65|57.6|55.8|57.01|55.21|0
1624643400000|2021-06-25 17:50:00|57.3|55.5|58.04|56.24|58.04|56.24|57.3|55.5|0
1624643700000|2021-06-25 17:55:00|58.11|56.31|57.89|56.09|58.34|56.54|57.74|55.94|0
1624644000000|2021-06-25 18:00:00|58.04|56.24|57.81|56.01|58.04|56.24|57.29|55.49|0
1624644300000|2021-06-25 18:05:00|57.89|56.09|58.18|56.38|58.33|56.53|57.74|55.94|0
1624644600000|2021-06-25 18:10:00|58.03|56.23|58.48|56.68|58.63|56.83|57.88|56.08|0
1624644900000|2021-06-25 18:15:00|58.33|56.53|58.78|56.98|58.78|56.98|58.18|56.38|0
1624645200000|2021-06-25 18:20:00|58.62|56.82|58.84|57.04|59.08|57.28|58.62|56.82|0
1624645500000|2021-06-25 18:25:00|58.77|56.97|58.77|56.97|58.92|57.12|58.62|56.82|0
1624645800000|2021-06-25 18:30:00|58.62|56.82|58.92|57.12|59.07|57.27|58.32|56.52|0
1624646100000|2021-06-25 18:35:00|58.91|57.11|59.36|57.56|59.37|57.57|58.91|57.11|0
1624646400000|2021-06-25 18:40:00|59.06|57.26|59.51|57.71|59.97|58.17|58.91|57.11|0
1624646700000|2021-06-25 18:45:00|59.66|57.86|59.13|57.33|59.66|57.86|58.91|57.11|0
1624647000000|2021-06-25 18:50:00|59.21|57.41|59.66|57.86|59.81|58.01|59.06|57.26|0
1624647300000|2021-06-25 18:55:00|59.73|57.93|59.81|58.01|60.27|58.47|59.35|57.55|0
1624647600000|2021-06-25 19:00:00|59.96|58.16|60.41|58.61|61.18|59.38|59.65|57.85|0
1624647900000|2021-06-25 19:05:00|60.57|58.77|61.18|59.38|61.49|59.69|60.57|58.77|0
1624648200000|2021-06-25 19:10:00|61.33|59.53|61.96|60.16|62.44|60.64|61.02|59.22|0
1624648500000|2021-06-25 19:15:00|62.12|60.32|61.65|59.85|62.89|61.09|61.65|59.85|0
1624648800000|2021-06-25 19:20:00|61.5|59.7|61.19|59.39|61.5|59.7|60.58|58.78|0
1624649100000|2021-06-25 19:25:00|61.04|59.24|60.73|58.93|61.34|59.54|60.58|58.78|0
1624649400000|2021-06-25 19:30:00|60.58|58.78|59.81|58.01|60.88|59.08|59.81|58.01|0
1624649700000|2021-06-25 19:35:00|59.96|58.16|60.72|58.92|61.18|59.38|59.81|58.01|0
1624650000000|2021-06-25 19:40:00|60.87|59.07|60.11|58.31|61.64|59.84|59.96|58.16|0
1624650300000|2021-06-25 19:45:00|59.96|58.16|59.8|58|60.79|58.99|59.8|58|0
1624650600000|2021-06-25 19:50:00|60.26|58.46|60.71|58.91|63.8|62|59.65|57.85|0
1624650900000|2021-06-25 19:55:00|60.86|59.06|60.1|58.3|62.09|60.29|60.1|58.3|0
1624651200000|2021-06-25 20:00:00|60.55|58.75|61.16|59.36|61.93|60.13|60.25|58.45|0
1624651500000|2021-06-25 20:05:00|61.01|59.21|59.79|57.99|61.01|59.21|59.79|57.99|0
1624651800000|2021-06-25 20:10:00|59.64|57.84|60.77|58.97|61|59.2|59.49|57.69|0
1624863900000|2021-06-28 07:05:00|59.7|57.9|61.57|59.77|61.89|60.09|59.55|57.75|0
1624864200000|2021-06-28 07:10:00|61.65|59.85|61.57|59.77|61.88|60.08|61.26|59.46|0
1624864500000|2021-06-28 07:15:00|61.73|59.93|61.88|60.08|62.36|60.56|61.72|59.92|0
1624864800000|2021-06-28 07:20:00|61.72|59.92|62.19|60.39|62.27|60.47|61.72|59.92|0
1624865100000|2021-06-28 07:25:00|62.35|60.55|62.03|60.23|62.35|60.55|61.72|59.92|0
1624865400000|2021-06-28 07:30:00|61.95|60.15|62.03|60.23|62.5|60.7|61.71|59.91|0
1624865700000|2021-06-28 07:35:00|62.1|60.3|61.94|60.14|62.34|60.54|61.55|59.75|0
1624866000000|2021-06-28 07:40:00|61.86|60.06|61.07|59.27|62.02|60.22|61.07|59.27|0
1624866300000|2021-06-28 07:45:00|60.99|59.19|60.91|59.11|61.7|59.9|60.76|58.96|0
1624866600000|2021-06-28 07:50:00|60.76|58.96|60.44|58.64|61.38|59.58|60.44|58.64|0
1624866900000|2021-06-28 07:55:00|60.6|58.8|60.28|58.48|60.75|58.95|60.13|58.33|0
1624867200000|2021-06-28 08:00:00|60.2|58.4|59.97|58.17|60.75|58.95|59.82|58.02|0
1624867500000|2021-06-28 08:05:00|59.81|58.01|59.5|57.7|60.12|58.32|59.19|57.39|0
1624867800000|2021-06-28 08:10:00|59.35|57.55|59.65|57.85|60.27|58.47|59.19|57.39|0
1624868100000|2021-06-28 08:15:00|59.8|58|59.49|57.69|60.11|58.31|59.34|57.54|0
1624868400000|2021-06-28 08:20:00|59.41|57.61|57.65|55.85|59.65|57.85|57.5|55.7|0
1624868700000|2021-06-28 08:25:00|57.8|56|57.34|55.54|58.26|56.46|57.34|55.54|0
1624869000000|2021-06-28 08:30:00|57.5|55.7|58.4|56.6|58.4|56.6|57.42|55.62|0
1624869300000|2021-06-28 08:35:00|58.17|56.37|58.32|56.52|58.56|56.76|58.1|56.3|0
1624869600000|2021-06-28 08:40:00|58.25|56.45|58.32|56.52|58.55|56.75|57.94|56.14|0
1624869900000|2021-06-28 08:45:00|58.24|56.44|59.01|57.21|59.01|57.21|57.94|56.14|0
1624870200000|2021-06-28 08:50:00|58.85|57.05|59.46|57.66|59.47|57.67|58.7|56.9|0
1624870500000|2021-06-28 08:55:00|59.31|57.51|60.08|58.28|60.08|58.28|59.31|57.51|0
1624870800000|2021-06-28 09:00:00|59.93|58.13|59.92|58.12|60.55|58.75|59.77|57.97|0
1624871100000|2021-06-28 09:05:00|59.77|57.97|59.3|57.5|59.92|58.12|59.15|57.35|0
1624871400000|2021-06-28 09:10:00|59.14|57.34|60.22|58.42|60.23|58.43|59.14|57.34|0
1624871700000|2021-06-28 09:15:00|60.07|58.27|59.67|57.87|60.07|58.27|59.6|57.8|0
1624872000000|2021-06-28 09:20:00|59.76|57.96|59.75|57.95|60.06|58.26|59.6|57.8|0
1624872300000|2021-06-28 09:25:00|59.6|57.8|59.9|58.1|60.13|58.33|59.44|57.64|0
1624872600000|2021-06-28 09:30:00|59.98|58.18|59.9|58.1|60.06|58.26|59.13|57.33|0
1624872900000|2021-06-28 09:35:00|59.82|58.02|59.74|57.94|59.82|58.02|59.28|57.48|0
1624873200000|2021-06-28 09:40:00|59.66|57.86|60.12|58.32|60.2|58.4|59.43|57.63|0
1624873500000|2021-06-28 09:45:00|60.05|58.25|59.42|57.62|60.51|58.71|59.42|57.62|0
1624873800000|2021-06-28 09:50:00|59.27|57.47|58.8|57|59.27|57.47|58.65|56.85|0
1624874100000|2021-06-28 09:55:00|58.88|57.08|59.88|58.08|59.88|58.08|58.8|57|0
1624874400000|2021-06-28 10:00:00|59.72|57.92|59.57|57.77|59.88|58.08|59.41|57.61|0
1624874700000|2021-06-28 10:05:00|59.41|57.61|59.1|57.3|59.57|57.77|59.1|57.3|0
1624875000000|2021-06-28 10:10:00|59.17|57.37|59.1|57.3|59.41|57.61|58.94|57.14|0
1624875300000|2021-06-28 10:15:00|58.94|57.14|57.56|55.76|58.94|57.14|57.56|55.76|0
1624875600000|2021-06-28 10:20:00|57.41|55.61|57.41|55.61|57.71|55.91|56.95|55.15|0
1624875900000|2021-06-28 10:25:00|57.26|55.46|57.86|56.06|58.01|56.21|56.95|55.15|0
1624876200000|2021-06-28 10:30:00|57.71|55.91|57.4|55.6|57.86|56.06|56.95|55.15|0
1624876500000|2021-06-28 10:35:00|57.25|55.45|57.39|55.59|57.4|55.6|56.94|55.14|0
1624876800000|2021-06-28 10:40:00|57.55|55.75|58.58|56.78|58.73|56.93|57.24|55.44|0
1624877100000|2021-06-28 10:45:00|58.43|56.63|59.34|57.54|59.49|57.69|58.43|56.63|0
1624877400000|2021-06-28 10:50:00|59.49|57.69|59.64|57.84|59.64|57.84|59.18|57.38|0
1624877700000|2021-06-28 10:55:00|59.49|57.69|59.64|57.84|59.94|58.14|59.41|57.61|0
1624878000000|2021-06-28 11:00:00|59.94|58.14|59.94|58.14|59.94|58.14|59.33|57.53|0
1624878300000|2021-06-28 11:05:00|60.25|58.45|60.09|58.29|60.56|58.76|59.94|58.14|0
1624878600000|2021-06-28 11:10:00|60.16|58.36|60|58.2|60.4|58.6|59.93|58.13|0
1624878900000|2021-06-28 11:15:00|60.08|58.28|60.7|58.9|60.7|58.9|59.85|58.05|0
1624879200000|2021-06-28 11:20:00|60.54|58.74|61.94|60.14|62.26|60.46|60.54|58.74|0
1624879500000|2021-06-28 11:25:00|62.1|60.3|61.16|59.36|62.1|60.3|61|59.2|0
1624879800000|2021-06-28 11:30:00|61.31|59.51|61.31|59.51|61.62|59.82|60.84|59.04|0
1624880100000|2021-06-28 11:35:00|61.23|59.43|61.31|59.51|61.62|59.82|60.76|58.96|0
1624880400000|2021-06-28 11:40:00|61.3|59.5|59.91|58.11|61.3|59.5|59.91|58.11|0
1624880700000|2021-06-28 11:45:00|59.98|58.18|60.83|59.03|60.99|59.19|59.98|58.18|0
1624881000000|2021-06-28 11:50:00|60.91|59.11|60.52|58.72|60.98|59.18|60.21|58.41|0
1624881300000|2021-06-28 11:55:00|60.36|58.56|60.59|58.79|60.59|58.79|59.44|57.64|0
1624881600000|2021-06-28 12:00:00|60.67|58.87|59.74|57.94|60.98|59.18|59.74|57.94|0
1624881900000|2021-06-28 12:05:00|59.89|58.09|60.04|58.24|60.35|58.55|59.74|57.94|0
1624882200000|2021-06-28 12:10:00|59.96|58.16|60.35|58.55|60.35|58.55|59.89|58.09|0
1624882500000|2021-06-28 12:15:00|60.5|58.7|60.19|58.39|60.81|59.01|60.19|58.39|0
1624882800000|2021-06-28 12:20:00|60.34|58.54|60.65|58.85|60.96|59.16|60.19|58.39|0
1624883100000|2021-06-28 12:25:00|60.57|58.77|61.89|60.09|61.89|60.09|60.34|58.54|0
1624883400000|2021-06-28 12:30:00|62.05|60.25|61.73|59.93|62.21|60.41|61.42|59.62|0
1624883700000|2021-06-28 12:35:00|61.57|59.77|62.27|60.47|62.83|61.03|61.57|59.77|0
1624884000000|2021-06-28 12:40:00|62.2|60.4|62.04|60.24|62.51|60.71|61.88|60.08|0
1624884300000|2021-06-28 12:45:00|62.19|60.39|62.19|60.39|62.35|60.55|61.88|60.08|0
1624884600000|2021-06-28 12:50:00|62.35|60.55|62.16|60.36|62.35|60.55|61.31|59.51|0
1624884900000|2021-06-28 12:55:00|62.31|60.51|62.95|61.15|63.11|61.31|62.31|60.51|0
1624885200000|2021-06-28 13:00:00|62.79|60.99|62.63|60.83|62.79|60.99|62.31|60.51|0
1624885500000|2021-06-28 13:05:00|62.54|60.74|62.62|60.82|62.78|60.98|62.38|60.58|0
1624885800000|2021-06-28 13:10:00|62.54|60.74|62.94|61.14|63.26|61.46|62.46|60.66|0
1624886100000|2021-06-28 13:15:00|63.1|61.3|63.17|61.37|63.25|61.45|62.62|60.82|0
1624886400000|2021-06-28 13:20:00|63.09|61.29|63.09|61.29|63.73|61.93|62.93|61.13|0
1624886700000|2021-06-28 13:25:00|62.93|61.13|62.29|60.49|63.09|61.29|62.13|60.33|0
1624887000000|2021-06-28 13:30:00|62.45|60.65|61.65|59.85|62.61|60.81|61.34|59.54|0
1624887300000|2021-06-28 13:35:00|61.81|60.01|59.62|57.82|62.13|60.33|59.46|57.66|0
1624887600000|2021-06-28 13:40:00|59.54|57.74|56.83|55.03|59.77|57.97|54.72|52.92|0
1624887900000|2021-06-28 13:45:00|57.14|55.34|55.61|53.81|57.14|55.34|54.27|52.47|0
1624888200000|2021-06-28 13:50:00|55.46|53.66|56.67|54.87|56.98|55.18|54.56|52.76|0
1624888500000|2021-06-28 13:55:00|56.83|55.03|58.13|56.33|58.36|56.56|56.52|54.72|0
1624888800000|2021-06-28 14:00:00|58.21|56.41|56.89|55.09|58.99|57.19|56.67|54.87|0
1624889100000|2021-06-28 14:05:00|56.82|55.02|56.97|55.17|57.28|55.48|56.21|54.41|0
1624889400000|2021-06-28 14:10:00|57.12|55.32|57.42|55.62|57.89|56.09|56.81|55.01|0
1624889700000|2021-06-28 14:15:00|57.27|55.47|58.19|56.39|58.5|56.7|56.5|54.7|0
1624890000000|2021-06-28 14:20:00|58.11|56.31|57.72|55.92|58.19|56.39|56.96|55.16|0
1624890300000|2021-06-28 14:25:00|57.57|55.77|58.03|56.23|58.19|56.39|57.42|55.62|0
1624890600000|2021-06-28 14:30:00|57.88|56.08|58.41|56.61|58.49|56.69|57.41|55.61|0
1624890900000|2021-06-28 14:35:00|58.34|56.54|56.87|55.07|58.49|56.69|56.64|54.84|0
1624891200000|2021-06-28 14:40:00|56.94|55.14|56.79|54.99|57.4|55.6|56.48|54.68|0
1624891500000|2021-06-28 14:45:00|56.86|55.06|57.09|55.29|57.55|55.75|56.4|54.6|0
1624891800000|2021-06-28 14:50:00|57.24|55.44|58.79|56.99|59.26|57.46|57.24|55.44|0
1624892100000|2021-06-28 14:55:00|58.63|56.83|56.93|55.13|58.63|56.83|56.93|55.13|0
1624892400000|2021-06-28 15:00:00|57.08|55.28|57.63|55.83|57.63|55.83|56.17|54.37|0
1624892700000|2021-06-28 15:05:00|57.79|55.99|57.47|55.67|58.56|56.76|57.32|55.52|0
1624893000000|2021-06-28 15:10:00|57.17|55.37|56.55|54.75|57.47|55.67|56.55|54.75|0
1624893300000|2021-06-28 15:15:00|56.85|55.05|56.09|54.29|56.85|55.05|56.09|54.29|0
1624893600000|2021-06-28 15:20:00|56.24|54.44|55.78|53.98|56.54|54.74|55.63|53.83|0
1624893900000|2021-06-28 15:25:00|55.93|54.13|55.17|53.37|56.08|54.28|55.02|53.22|0
1624894200000|2021-06-28 15:30:00|55.32|53.52|55.32|53.52|55.47|53.67|54.72|52.92|0
1624894500000|2021-06-28 15:35:00|55.16|53.36|56.71|54.91|56.71|54.91|54.71|52.91|0
1624894800000|2021-06-28 15:40:00|56.56|54.76|56.74|54.94|56.74|54.94|55.53|53.73|0
1624895100000|2021-06-28 15:45:00|56.58|54.78|56.8|55|56.8|55|56.28|54.48|0
1624895400000|2021-06-28 15:50:00|56.73|54.93|56.88|55.08|57.19|55.39|56.73|54.93|0
1624895700000|2021-06-28 15:55:00|57.03|55.23|57.34|55.54|57.49|55.69|57.03|55.23|0
1624896000000|2021-06-28 16:00:00|57.18|55.38|57.64|55.84|57.79|55.99|57.03|55.23|0
1624896300000|2021-06-28 16:05:00|57.79|55.99|57.64|55.84|57.79|55.99|57.33|55.53|0
1624896600000|2021-06-28 16:10:00|57.48|55.68|57.48|55.68|57.94|56.14|57.32|55.52|0
1624896900000|2021-06-28 16:15:00|57.32|55.52|57.01|55.21|57.48|55.68|56.56|54.76|0
1624897200000|2021-06-28 16:20:00|56.86|55.06|56.86|55.06|56.86|55.06|56.25|54.45|0
1624897500000|2021-06-28 16:25:00|56.7|54.9|56.24|54.44|57.16|55.36|55.94|54.14|0
1624897800000|2021-06-28 16:30:00|56.09|54.29|56.39|54.59|56.4|54.6|55.48|53.68|0
1624898100000|2021-06-28 16:35:00|56.31|54.51|55.63|53.83|56.54|54.74|55.63|53.83|0
1624898400000|2021-06-28 16:40:00|55.48|53.68|55.78|53.98|55.93|54.13|55.48|53.68|0
1624898700000|2021-06-28 16:45:00|55.63|53.83|55.93|54.13|55.93|54.13|55.32|53.52|0
1624899000000|2021-06-28 16:50:00|56.08|54.28|55.77|53.97|56.23|54.43|55.7|53.9|0
1624899300000|2021-06-28 16:55:00|55.62|53.82|55.01|53.21|55.77|53.97|55.01|53.21|0
1624899600000|2021-06-28 17:00:00|54.94|53.14|54.56|52.76|55.31|53.51|54.41|52.61|0
1624899900000|2021-06-28 17:05:00|54.71|52.91|54.26|52.46|55.31|53.51|54.26|52.46|0
1624900200000|2021-06-28 17:10:00|54.41|52.61|53.81|52.01|54.41|52.61|53.51|51.71|0
1624900500000|2021-06-28 17:15:00|53.51|51.71|53.95|52.15|53.96|52.16|53.51|51.71|0
1624900800000|2021-06-28 17:20:00|54.1|52.3|54.25|52.45|55|53.2|54.1|52.3|0
1624901100000|2021-06-28 17:25:00|54.4|52.6|53.72|51.92|54.4|52.6|53.5|51.7|0
1624901400000|2021-06-28 17:30:00|53.65|51.85|54.09|52.29|54.39|52.59|53.5|51.7|0
1624901700000|2021-06-28 17:35:00|54.24|52.44|54.68|52.88|55.13|53.33|54.24|52.44|0
1624902000000|2021-06-28 17:40:00|54.53|52.73|55.43|53.63|55.43|53.63|54.53|52.73|0
1624902300000|2021-06-28 17:45:00|55.58|53.78|56.34|54.54|56.34|54.54|55.43|53.63|0
1624902600000|2021-06-28 17:50:00|56.49|54.69|56.48|54.68|56.79|54.99|56.18|54.38|0
1624902900000|2021-06-28 17:55:00|56.33|54.53|56.94|55.14|57.09|55.29|56.03|54.23|0
1624903200000|2021-06-28 18:00:00|56.79|54.99|57.86|56.06|58.48|56.68|56.79|54.99|0
1624903500000|2021-06-28 18:05:00|57.7|55.9|58.11|56.31|58.35|56.55|57.39|55.59|0
1624903800000|2021-06-28 18:10:00|58.19|56.39|58.03|56.23|58.34|56.54|57.88|56.08|0
1624904100000|2021-06-28 18:15:00|58.18|56.38|58.34|56.54|58.57|56.77|58.18|56.38|0
1624904400000|2021-06-28 18:20:00|58.49|56.69|58.64|56.84|58.64|56.84|58.18|56.38|0
1624904700000|2021-06-28 18:25:00|58.49|56.69|58.48|56.68|58.49|56.69|58.02|56.22|0
1624905000000|2021-06-28 18:30:00|58.64|56.84|58.79|56.99|58.95|57.15|58.48|56.68|0
1624905300000|2021-06-28 18:35:00|58.63|56.83|59.1|57.3|59.1|57.3|58.32|56.52|0
1624905600000|2021-06-28 18:40:00|58.94|57.14|58.78|56.98|59.56|57.76|58.78|56.98|0
1624905900000|2021-06-28 18:45:00|58.94|57.14|59.09|57.29|59.25|57.45|58.62|56.82|0
1624906200000|2021-06-28 18:50:00|59.17|57.37|59.56|57.76|59.87|58.07|59.09|57.29|0
1624906500000|2021-06-28 18:55:00|59.71|57.91|59.71|57.91|60.02|58.22|59.4|57.6|0
1624906800000|2021-06-28 19:00:00|60.02|58.22|60.81|59.01|60.97|59.17|59.71|57.91|0
1624907100000|2021-06-28 19:05:00|60.97|59.17|59.86|58.06|60.97|59.17|59.86|58.06|0
1624907400000|2021-06-28 19:10:00|60.02|58.22|60.17|58.37|60.17|58.37|58.76|56.96|0
1624907700000|2021-06-28 19:15:00|60.01|58.21|60.8|59|60.96|59.16|59.7|57.9|0
1624908000000|2021-06-28 19:20:00|60.64|58.84|61.27|59.47|61.27|59.47|60.48|58.68|0
1624908300000|2021-06-28 19:25:00|61.19|59.39|61.43|59.63|61.91|60.11|61.11|59.31|0
1624908600000|2021-06-28 19:30:00|61.59|59.79|62.06|60.26|62.39|60.59|61.43|59.63|0
1624908900000|2021-06-28 19:35:00|61.9|60.1|62.22|60.42|62.38|60.58|61.74|59.94|0
1624909200000|2021-06-28 19:40:00|62.38|60.58|62.22|60.42|62.54|60.74|62.06|60.26|0
1624909500000|2021-06-28 19:45:00|62.06|60.26|61.57|59.77|62.06|60.26|60.93|59.13|0
1624909800000|2021-06-28 19:50:00|61.73|59.93|64.36|62.56|65.58|63.78|61.73|59.93|0
1624910100000|2021-06-28 19:55:00|64.2|62.4|64.52|62.72|64.52|62.72|63.88|62.08|0
1624910400000|2021-06-28 20:00:00|64.04|62.24|63.39|61.59|64.04|62.24|63.23|61.43|0
1624910700000|2021-06-28 20:05:00|63.23|61.43|63.71|61.91|63.71|61.91|63.07|61.27|0
1624911000000|2021-06-28 20:10:00|63.87|62.07|64.26|62.46|64.26|62.46|63.87|62.07|0
1624911300000|2021-06-28 20:15:00|64.3|62.1|64.3|62.1|64.63|62.43|64.14|61.94|0
1624911600000|2021-06-28 20:20:00|64.46|62.26|64.62|62.42|64.62|62.42|64.3|62.1|0
1624911900000|2021-06-28 20:25:00|64.46|62.26|64.29|62.09|64.62|62.42|64.29|62.09|0
1624912200000|2021-06-28 20:30:00|64.45|62.25|64.61|62.41|64.78|62.58|64.29|62.09|0
1624912500000|2021-06-28 20:35:00|64.77|62.57|65.26|63.06|65.26|63.06|64.77|62.57|0
1624912800000|2021-06-28 20:40:00|65.09|62.89|65.09|62.89|65.25|63.05|64.77|62.57|0
1624913100000|2021-06-28 20:45:00|64.93|62.73|64.6|62.4|65.09|62.89|64.6|62.4|0
1624913400000|2021-06-28 20:50:00|64.76|62.56|64.6|62.4|64.76|62.56|64.11|61.91|0
1624913700000|2021-06-28 20:55:00|64.76|62.56|64.92|62.72|65.08|62.88|64.59|62.39|0
1624914000000|2021-06-28 21:00:00|64.84|62.64|64.82|62.62|64.89|62.69|64.82|62.62|0
1624914300000|2021-06-28 21:05:00|64.76|62.56|64.76|62.56|64.83|62.63|64.74|62.54|0
1624914600000|2021-06-28 21:10:00|64.74|62.54|64.94|62.74|65.09|62.89|64.74|62.54|0
1624914900000|2021-06-28 21:15:00|64.88|62.68|64.92|62.72|65.01|62.81|64.88|62.68|0
1624915200000|2021-06-28 21:20:00|64.94|62.74|64.94|62.74|64.94|62.74|64.92|62.72|0
1624915500000|2021-06-28 21:25:00|64.99|62.79|64.98|62.78|64.99|62.79|64.96|62.76|0
1624915800000|2021-06-28 21:30:00|64.96|62.76|64.95|62.75|65|62.8|64.93|62.73|0
1624916100000|2021-06-28 21:35:00|64.93|62.73|64.98|62.78|65|62.8|64.93|62.73|0
1624916400000|2021-06-28 21:40:00|65.05|62.85|65.02|62.82|65.12|62.92|65.02|62.82|0
1624916700000|2021-06-28 21:45:00|64.88|62.68|64.85|62.65|64.92|62.72|64.8|62.6|0
1624917000000|2021-06-28 21:50:00|64.9|62.7|64.87|62.67|64.9|62.7|64.85|62.65|0
1624917300000|2021-06-28 21:55:00|64.82|62.62|64.86|62.66|64.87|62.67|64.79|62.59|0
1624917600000|2021-06-28 22:00:00|64.22|62.02|62.86|60.66|64.22|62.02|62.38|60.18|0
1624917900000|2021-06-28 22:05:00|62.93|60.73|62.38|60.18|63.02|60.82|62.38|60.18|0
1624918200000|2021-06-28 22:10:00|62.53|60.33|62.69|60.49|62.85|60.65|62.37|60.17|0
1624918500000|2021-06-28 22:15:00|62.85|60.65|62.85|60.65|62.85|60.65|62.69|60.49|0
1624918800000|2021-06-28 22:20:00|63|60.8|62.52|60.32|63|60.8|62.52|60.32|0
1624919100000|2021-06-28 22:25:00|62.68|60.48|62.52|60.32|62.68|60.48|62.52|60.32|0
1624919400000|2021-06-28 22:30:00|62.36|60.16|62.67|60.47|62.68|60.48|62.36|60.16|0
1624919700000|2021-06-28 22:35:00|62.99|60.79|62.67|60.47|62.99|60.79|62.67|60.47|0
1624920000000|2021-06-28 22:40:00|62.83|60.63|62.83|60.63|62.83|60.63|62.83|60.63|0
1624920300000|2021-06-28 22:45:00|62.9|60.7|62.66|60.46|62.99|60.79|62.66|60.46|0
1624920600000|2021-06-28 22:50:00|62.5|60.3|62.5|60.3|62.66|60.46|62.34|60.14|0
1624920900000|2021-06-28 22:55:00|62.34|60.14|62.5|60.3|62.5|60.3|62.26|60.06|0
1624921200000|2021-06-28 23:00:00|62.66|60.46|62.57|60.37|62.66|60.46|62.18|59.98|0
1624921500000|2021-06-28 23:05:00|62.49|60.29|62.33|60.13|62.49|60.29|62.17|59.97|0
1624921800000|2021-06-28 23:10:00|62.49|60.29|62.64|60.44|62.8|60.6|62.49|60.29|0
1624922100000|2021-06-28 23:15:00|62.48|60.28|62.96|60.76|62.96|60.76|62.48|60.28|0
1624922400000|2021-06-28 23:20:00|62.8|60.6|62.96|60.76|63.12|60.92|62.8|60.6|0
1624922700000|2021-06-28 23:25:00|62.8|60.6|62.47|60.27|62.96|60.76|62.47|60.27|0
1624923000000|2021-06-28 23:30:00|62.39|60.19|62.47|60.27|62.63|60.43|62.15|59.95|0
1624923300000|2021-06-28 23:35:00|62.31|60.11|62.31|60.11|62.31|60.11|62.15|59.95|0
1624923600000|2021-06-28 23:40:00|62.15|59.95|62.14|59.94|62.46|60.26|62.06|59.86|0
1624923900000|2021-06-28 23:45:00|61.98|59.78|62.46|60.26|62.46|60.26|61.82|59.62|0
1624924200000|2021-06-28 23:50:00|62.3|60.1|62.14|59.94|62.46|60.26|61.98|59.78|0
1624924500000|2021-06-28 23:55:00|62.05|59.85|62.29|60.09|62.29|60.09|61.97|59.77|0
1624924800000|2021-06-29 00:00:00|62.13|59.93|60.71|58.51|62.29|60.09|60.4|58.2|0
1624925100000|2021-06-29 00:05:00|60.63|58.43|60.86|58.66|61.18|58.98|60.39|58.19|0
1624925400000|2021-06-29 00:10:00|60.94|58.74|61.33|59.13|61.33|59.13|60.86|58.66|0
1624925700000|2021-06-29 00:15:00|61.17|58.97|61.17|58.97|61.33|59.13|61.01|58.81|0
1624926000000|2021-06-29 00:20:00|61.33|59.13|61.16|58.96|61.48|59.28|61.16|58.96|0
1624926300000|2021-06-29 00:25:00|61.32|59.12|61.79|59.59|61.79|59.59|61|58.8|0
1624926600000|2021-06-29 00:30:00|61.63|59.43|61.47|59.27|62.11|59.91|61.47|59.27|0
1624926900000|2021-06-29 00:35:00|61.55|59.35|60.99|58.79|61.63|59.43|60.99|58.79|0
1624927200000|2021-06-29 00:40:00|61.15|58.95|61.15|58.95|61.31|59.11|60.99|58.79|0
1624927500000|2021-06-29 00:45:00|60.99|58.79|60.99|58.79|61.3|59.1|60.99|58.79|0
1624927800000|2021-06-29 00:50:00|61.14|58.94|61.14|58.94|61.14|58.94|60.98|58.78|0
1624928100000|2021-06-29 00:55:00|60.98|58.78|60.98|58.78|61.14|58.94|60.82|58.62|0
1624928400000|2021-06-29 01:00:00|60.9|58.7|60.98|58.78|60.98|58.78|60.82|58.62|0
1624928700000|2021-06-29 01:05:00|60.97|58.77|60.81|58.61|60.97|58.77|60.81|58.61|0
1624929000000|2021-06-29 01:10:00|60.5|58.3|60.03|57.83|60.5|58.3|59.87|57.67|0
1624929300000|2021-06-29 01:15:00|59.87|57.67|61.12|58.92|61.28|59.08|59.87|57.67|0
1624929600000|2021-06-29 01:20:00|61.28|59.08|61.12|58.92|61.28|59.08|60.8|58.6|0
1624929900000|2021-06-29 01:25:00|61.04|58.84|61.27|59.07|61.43|59.23|60.8|58.6|0
1624930200000|2021-06-29 01:30:00|61.11|58.91|60.32|58.12|61.11|58.91|60.32|58.12|0
1624930500000|2021-06-29 01:35:00|60.4|58.2|60.48|58.28|60.48|58.28|59.7|57.5|0
1624930800000|2021-06-29 01:40:00|60.32|58.12|59.85|57.65|60.32|58.12|59.54|57.34|0
1624931100000|2021-06-29 01:45:00|59.77|57.57|58.91|56.71|60|57.8|58.76|56.56|0
1624931400000|2021-06-29 01:50:00|58.83|56.63|59.37|57.17|59.69|57.49|58.61|56.41|0
1624931700000|2021-06-29 01:55:00|59.45|57.25|59.91|57.71|59.91|57.71|59.22|57.02|0
1624932000000|2021-06-29 02:00:00|59.84|57.64|59.83|57.63|59.99|57.79|59.68|57.48|0
1624932300000|2021-06-29 02:05:00|59.99|57.79|59.83|57.63|59.99|57.79|59.52|57.32|0
1624932600000|2021-06-29 02:10:00|59.67|57.47|59.83|57.63|59.98|57.78|59.67|57.47|0
1624932900000|2021-06-29 02:15:00|59.67|57.47|59.58|57.38|59.67|57.47|59.2|57|0
1624933200000|2021-06-29 02:20:00|59.51|57.31|59.66|57.46|59.82|57.62|59.51|57.31|0
1624933500000|2021-06-29 02:25:00|59.5|57.3|59.66|57.46|59.81|57.61|59.5|57.3|0
1624933800000|2021-06-29 02:30:00|59.5|57.3|59.19|56.99|59.97|57.77|59.19|56.99|0
1624934100000|2021-06-29 02:35:00|59.34|57.14|59.49|57.29|59.57|57.37|59.26|57.06|0
1624934400000|2021-06-29 02:40:00|59.34|57.14|59.65|57.45|59.8|57.6|59.34|57.14|0
1624934700000|2021-06-29 02:45:00|59.64|57.44|59.95|57.75|59.95|57.75|59.49|57.29|0
1624935000000|2021-06-29 02:50:00|59.8|57.6|59.79|57.59|59.95|57.75|59.64|57.44|0
1624935300000|2021-06-29 02:55:00|59.87|57.67|59.86|57.66|59.95|57.75|59.79|57.59|0
1624935600000|2021-06-29 03:00:00|59.79|57.59|59.63|57.43|59.95|57.75|59.63|57.43|0
1624935900000|2021-06-29 03:05:00|59.47|57.27|59.32|57.12|59.47|57.27|59.24|57.04|0
1624936200000|2021-06-29 03:10:00|59.24|57.04|59.62|57.42|59.62|57.42|59.16|56.96|0
1624936500000|2021-06-29 03:15:00|59.47|57.27|59.62|57.42|59.69|57.49|59.47|57.27|0
1624936800000|2021-06-29 03:20:00|59.46|57.26|59.69|57.49|59.69|57.49|59.46|57.26|0
1624937100000|2021-06-29 03:25:00|59.61|57.41|59.61|57.41|59.77|57.57|59.46|57.26|0
1624937400000|2021-06-29 03:30:00|59.45|57.25|59.76|57.56|59.76|57.56|59.45|57.25|0
1624937700000|2021-06-29 03:35:00|59.61|57.41|59.45|57.25|59.76|57.56|59.45|57.25|0
1624938000000|2021-06-29 03:40:00|59.6|57.4|59.44|57.24|59.6|57.4|59.36|57.16|0
1624938300000|2021-06-29 03:45:00|59.6|57.4|59.91|57.71|59.91|57.71|59.44|57.24|0
1624938600000|2021-06-29 03:50:00|59.75|57.55|59.59|57.39|59.91|57.71|59.59|57.39|0
1624938900000|2021-06-29 03:55:00|59.43|57.23|59.9|57.7|59.9|57.7|59.43|57.23|0
1624939200000|2021-06-29 04:00:00|59.74|57.54|60.05|57.85|60.05|57.85|59.58|57.38|0
1624939500000|2021-06-29 04:05:00|59.89|57.69|60.2|58|60.2|58|59.89|57.69|0
1624939800000|2021-06-29 04:10:00|60.12|57.92|60.36|58.16|60.52|58.32|60.12|57.92|0
1624940100000|2021-06-29 04:15:00|60.35|58.15|60.82|58.62|60.9|58.7|60.35|58.15|0
1624940400000|2021-06-29 04:20:00|60.66|58.46|60.5|58.3|60.82|58.62|60.5|58.3|0
1624940700000|2021-06-29 04:25:00|60.35|58.15|60.03|57.83|60.35|58.15|59.88|57.68|0
1624941000000|2021-06-29 04:30:00|59.87|57.67|60.03|57.83|60.19|57.99|59.72|57.52|0
1624941300000|2021-06-29 04:35:00|59.87|57.67|60.18|57.98|60.18|57.98|59.87|57.67|0
1624941600000|2021-06-29 04:40:00|60.34|58.14|60.49|58.29|60.49|58.29|60.33|58.13|0
1624941900000|2021-06-29 04:45:00|60.65|58.45|60.49|58.29|60.8|58.6|60.33|58.13|0
1624942200000|2021-06-29 04:50:00|60.64|58.44|60.64|58.44|60.8|58.6|60.64|58.44|0
1624942500000|2021-06-29 04:55:00|60.71|58.51|60.71|58.51|60.79|58.59|60.48|58.28|0
1624942800000|2021-06-29 05:00:00|60.63|58.43|60.79|58.59|60.95|58.75|60.63|58.43|0
1624943100000|2021-06-29 05:05:00|60.63|58.43|60.63|58.43|60.63|58.43|60.31|58.11|0
1624943400000|2021-06-29 05:10:00|60.78|58.58|60.94|58.74|61.1|58.9|60.78|58.58|0
1624943700000|2021-06-29 05:15:00|61.09|58.89|60.62|58.42|61.09|58.89|60.46|58.26|0
1624944000000|2021-06-29 05:20:00|60.46|58.26|60.14|57.94|60.46|58.26|59.68|57.48|0
1624944300000|2021-06-29 05:25:00|59.99|57.79|60.14|57.94|60.3|58.1|59.99|57.79|0
1624944600000|2021-06-29 05:30:00|60.3|58.1|61.08|58.88|61.47|59.27|60.14|57.94|0
1624944900000|2021-06-29 05:35:00|61.24|59.04|61.08|58.88|61.24|59.04|60.76|58.56|0
1624945200000|2021-06-29 05:40:00|61.15|58.95|61.55|59.35|61.71|59.51|61.07|58.87|0
1624945500000|2021-06-29 05:45:00|61.7|59.5|61.38|59.18|61.7|59.5|61.23|59.03|0
1624945800000|2021-06-29 05:50:00|61.46|59.26|62.02|59.82|62.02|59.82|61.22|59.02|0
1624946100000|2021-06-29 05:55:00|62.17|59.97|62.49|60.29|62.49|60.29|62.01|59.81|0
1624946400000|2021-06-29 06:00:00|62.33|60.13|62.01|59.81|62.49|60.29|61.53|59.33|0
1624946700000|2021-06-29 06:05:00|62.17|59.97|61.84|59.64|62.33|60.13|61.69|59.49|0
1624947000000|2021-06-29 06:10:00|61.92|59.72|62|59.8|62.16|59.96|61.84|59.64|0
1624947300000|2021-06-29 06:15:00|61.84|59.64|62|59.8|62|59.8|61.68|59.48|0
1624947600000|2021-06-29 06:20:00|62.15|59.95|61.67|59.47|62.15|59.95|61.67|59.47|0
1624947900000|2021-06-29 06:25:00|61.83|59.63|61.99|59.79|62.15|59.95|61.83|59.63|0
1624948200000|2021-06-29 06:30:00|62.15|59.95|61.67|59.47|62.47|60.27|61.67|59.47|0
1624948500000|2021-06-29 06:35:00|61.98|59.78|61.98|59.78|61.98|59.78|61.66|59.46|0
1624948800000|2021-06-29 06:40:00|61.82|59.62|61.5|59.3|61.98|59.78|61.5|59.3|0
1624949100000|2021-06-29 06:45:00|61.66|59.46|61.5|59.3|62.29|60.09|61.34|59.14|0
1624949400000|2021-06-29 06:50:00|61.57|59.37|61.49|59.29|61.65|59.45|61.33|59.13|0
1624949700000|2021-06-29 06:55:00|61.33|59.13|60.7|58.5|61.49|59.29|60.38|58.18|0
1624950000000|2021-06-29 07:00:00|60.85|58.65|63.16|60.96|63.24|61.04|60.54|58.34|0
1624950300000|2021-06-29 07:05:00|63.2|61.4|63.85|62.05|64.83|63.03|63.2|61.4|0
1624950600000|2021-06-29 07:10:00|64.01|62.21|64.33|62.53|64.49|62.69|63.2|61.4|0
1624950900000|2021-06-29 07:15:00|64.49|62.69|63.68|61.88|64.9|63.1|63.68|61.88|0
1624951200000|2021-06-29 07:20:00|63.84|62.04|64.16|62.36|64.81|63.01|63.68|61.88|0
1624951500000|2021-06-29 07:25:00|64|62.2|63.51|61.71|64.48|62.68|63.35|61.55|0
1624951800000|2021-06-29 07:30:00|63.67|61.87|63.26|61.46|64.16|62.36|63.02|61.22|0
1624952100000|2021-06-29 07:35:00|63.34|61.54|63.5|61.7|63.66|61.86|62.86|61.06|0
1624952400000|2021-06-29 07:40:00|63.34|61.54|63.33|61.53|63.66|61.86|62.85|61.05|0
1624952700000|2021-06-29 07:45:00|63.5|61.7|63.33|61.53|63.82|62.02|63.17|61.37|0
1624953000000|2021-06-29 07:50:00|63.17|61.37|63.16|61.36|63.33|61.53|63|61.2|0
1624953300000|2021-06-29 07:55:00|63.24|61.44|63.48|61.68|63.81|62.01|63.16|61.36|0
1624953600000|2021-06-29 08:00:00|63.65|61.85|62.67|60.87|63.81|62.01|62.67|60.87|0
1624953900000|2021-06-29 08:05:00|62.83|61.03|63.64|61.84|63.88|62.08|62.67|60.87|0
1624954200000|2021-06-29 08:10:00|63.72|61.92|63.07|61.27|64.45|62.65|63.07|61.27|0
1624954500000|2021-06-29 08:15:00|62.99|61.19|62.82|61.02|63.31|61.51|62.34|60.54|0
1624954800000|2021-06-29 08:20:00|62.98|61.18|62.98|61.18|63.79|61.99|62.82|61.02|0
1624955100000|2021-06-29 08:25:00|62.9|61.1|61.69|59.89|62.98|61.18|61.69|59.89|0
1624955400000|2021-06-29 08:30:00|61.53|59.73|62.01|60.21|62.17|60.37|61.38|59.58|0
1624955700000|2021-06-29 08:35:00|61.85|60.05|61.53|59.73|62.17|60.37|61.05|59.25|0
1624956000000|2021-06-29 08:40:00|61.37|59.57|60.57|58.77|61.37|59.57|60.42|58.62|0
1624956300000|2021-06-29 08:45:00|60.41|58.61|61.52|59.72|61.52|59.72|60.26|58.46|0
1624956600000|2021-06-29 08:50:00|61.68|59.88|61.52|59.72|61.84|60.04|61.04|59.24|0
1624956900000|2021-06-29 08:55:00|61.59|59.79|61.59|59.79|61.75|59.95|61.04|59.24|0
1624957200000|2021-06-29 09:00:00|61.67|59.87|61.83|60.03|61.99|60.19|61.43|59.63|0
1624957500000|2021-06-29 09:05:00|61.99|60.19|62.14|60.34|62.46|60.66|61.74|59.94|0
1624957800000|2021-06-29 09:10:00|62.22|60.42|62.3|60.5|62.46|60.66|61.82|60.02|0
1624958100000|2021-06-29 09:15:00|62.14|60.34|62.45|60.65|62.46|60.66|61.98|60.18|0
1624958400000|2021-06-29 09:20:00|62.62|60.82|63.42|61.62|63.58|61.78|62.45|60.65|0
1624958700000|2021-06-29 09:25:00|63.26|61.46|62.77|60.97|63.74|61.94|62.77|60.97|0
1624959000000|2021-06-29 09:30:00|62.85|61.05|62.93|61.13|63.09|61.29|62.61|60.81|0
1624959300000|2021-06-29 09:35:00|63|61.2|62.6|60.8|63.09|61.29|62.44|60.64|0
1624959600000|2021-06-29 09:40:00|62.52|60.72|63.08|61.28|63.24|61.44|62.28|60.48|0
1624959900000|2021-06-29 09:45:00|63|61.2|62.99|61.19|63.89|62.09|62.91|61.11|0
1624960200000|2021-06-29 09:50:00|62.91|61.11|62.75|60.95|63.07|61.27|62.27|60.47|0
1624960500000|2021-06-29 09:55:00|62.83|61.03|63.23|61.43|63.39|61.59|62.75|60.95|0
1624960800000|2021-06-29 10:00:00|63.39|61.59|63.14|61.34|63.71|61.91|63.06|61.26|0
1624961100000|2021-06-29 10:05:00|63.23|61.43|62.58|60.78|63.23|61.43|62.42|60.62|0
1624961400000|2021-06-29 10:10:00|62.65|60.85|63.06|61.26|63.22|61.42|62.57|60.77|0
1624961700000|2021-06-29 10:15:00|63.22|61.42|63.05|61.25|63.22|61.42|62.89|61.09|0
1624962000000|2021-06-29 10:20:00|62.97|61.17|61.84|60.04|63.21|61.41|61.76|59.96|0
1624962300000|2021-06-29 10:25:00|61.76|59.96|62.56|60.76|62.88|61.08|61.76|59.96|0
1624962600000|2021-06-29 10:30:00|62.72|60.92|62.56|60.76|62.88|61.08|62.4|60.6|0
1624962900000|2021-06-29 10:35:00|62.4|60.6|62.39|60.59|62.72|60.92|62.23|60.43|0
1624963200000|2021-06-29 10:40:00|62.23|60.43|62.71|60.91|62.87|61.07|62.23|60.43|0
1624963500000|2021-06-29 10:45:00|63.27|61.47|62.87|61.07|63.52|61.72|62.87|61.07|0
1624963800000|2021-06-29 10:50:00|62.71|60.91|63.67|61.87|63.84|62.04|62.71|60.91|0
1624964100000|2021-06-29 10:55:00|63.59|61.79|64.97|63.17|64.97|63.17|63.59|61.79|0
1624964400000|2021-06-29 11:00:00|65.14|63.34|64.15|62.35|65.14|63.34|63.99|62.19|0
1624964700000|2021-06-29 11:05:00|63.99|62.19|63.17|61.37|63.99|62.19|62.85|61.05|0
1624965000000|2021-06-29 11:10:00|63.25|61.45|63.01|61.21|63.25|61.45|62.21|60.41|0
1624965300000|2021-06-29 11:15:00|62.85|61.05|62.68|60.88|63.01|61.21|62.2|60.4|0
1624965600000|2021-06-29 11:20:00|62.84|61.04|62.36|60.56|62.84|61.04|62.36|60.56|0
1624965900000|2021-06-29 11:25:00|62.52|60.72|62.35|60.55|62.52|60.72|62.19|60.39|0
1624966200000|2021-06-29 11:30:00|62.19|60.39|61.71|59.91|62.35|60.55|61.55|59.75|0
1624966500000|2021-06-29 11:35:00|61.87|60.07|62.19|60.39|62.35|60.55|61.71|59.91|0
1624966800000|2021-06-29 11:40:00|62.18|60.38|61.22|59.42|62.18|60.38|61.22|59.42|0
1624967100000|2021-06-29 11:45:00|61.06|59.26|60.98|59.18|61.22|59.42|60.59|58.79|0
1624967400000|2021-06-29 11:50:00|61.06|59.26|61.06|59.26|61.54|59.74|61.06|59.26|0
1624967700000|2021-06-29 11:55:00|61.21|59.41|61.85|60.05|61.85|60.05|61.21|59.41|0
1624968000000|2021-06-29 12:00:00|61.69|59.89|62.01|60.21|62.17|60.37|61.21|59.41|0
1624968300000|2021-06-29 12:05:00|61.85|60.05|62.64|60.84|62.97|61.17|61.69|59.89|0
1624968600000|2021-06-29 12:10:00|62.8|61|62.8|61|62.8|61|62.32|60.52|0
1624968900000|2021-06-29 12:15:00|62.96|61.16|64.09|62.29|64.09|62.29|62.8|61|0
1624969200000|2021-06-29 12:20:00|64.26|62.46|64.09|62.29|64.75|62.95|63.93|62.13|0
1624969500000|2021-06-29 12:25:00|63.93|62.13|63.27|61.47|64.09|62.29|62.79|60.99|0
1624969800000|2021-06-29 12:30:00|63.11|61.31|63.27|61.47|63.6|61.8|62.95|61.15|0
1624970100000|2021-06-29 12:35:00|63.43|61.63|63.62|61.82|63.76|61.96|62.62|60.82|0
1624970400000|2021-06-29 12:40:00|63.46|61.66|63.62|61.82|63.62|61.82|63.13|61.33|0
1624970700000|2021-06-29 12:45:00|63.46|61.66|64.1|62.3|64.27|62.47|63.29|61.49|0
1624971000000|2021-06-29 12:50:00|64.27|62.47|63.94|62.14|64.27|62.47|63.61|61.81|0
1624971300000|2021-06-29 12:55:00|63.85|62.05|64.1|62.3|64.26|62.46|63.77|61.97|0
1624971600000|2021-06-29 13:00:00|64.26|62.46|64.75|62.95|65.08|63.28|64.26|62.46|0
1624971900000|2021-06-29 13:05:00|64.58|62.78|63.76|61.96|64.75|62.95|63.76|61.96|0
1624972200000|2021-06-29 13:10:00|63.93|62.13|64.58|62.78|64.74|62.94|63.76|61.96|0
1624972500000|2021-06-29 13:15:00|64.74|62.94|65.23|63.43|65.23|63.43|64.57|62.77|0
1624972800000|2021-06-29 13:20:00|65.07|63.27|66.06|64.26|66.22|64.42|64.9|63.1|0
1624973100000|2021-06-29 13:25:00|66.22|64.42|66.38|64.58|67.05|65.25|66.06|64.26|0
1624973400000|2021-06-29 13:30:00|66.13|64.33|68.52|66.72|69.19|67.39|66.13|64.33|0
1624973700000|2021-06-29 13:35:00|68.35|66.55|69.03|67.23|69.2|67.4|68.01|66.21|0
1624974000000|2021-06-29 13:40:00|68.86|67.06|67.17|65.37|69.2|67.4|66.33|64.53|0
1624974300000|2021-06-29 13:45:00|67.5|65.7|68|66.2|69.19|67.39|67.5|65.7|0
1624974600000|2021-06-29 13:50:00|67.83|66.03|68.17|66.37|69.19|67.39|67.83|66.03|0
1624974900000|2021-06-29 13:55:00|68|66.2|67.83|66.03|68.17|66.37|67.16|65.36|0
1624975200000|2021-06-29 14:00:00|68.25|66.45|67.99|66.19|68.67|66.87|66.82|65.02|0
1624975500000|2021-06-29 14:05:00|68.16|66.36|67.82|66.02|68.67|66.87|67.82|66.02|0
1624975800000|2021-06-29 14:10:00|67.99|66.19|67.82|66.02|68.66|66.86|67.31|65.51|0
1624976100000|2021-06-29 14:15:00|67.98|66.18|67.81|66.01|68.32|66.52|66.47|64.67|0
1624976400000|2021-06-29 14:20:00|67.98|66.18|67.64|65.84|68.66|66.86|67.14|65.34|0
1624976700000|2021-06-29 14:25:00|67.72|65.92|67.97|66.17|68.31|66.51|67.3|65.5|0
1624977000000|2021-06-29 14:30:00|68.14|66.34|70.5|68.7|70.5|68.7|68.14|66.34|0
1624977300000|2021-06-29 14:35:00|70.33|68.53|69.65|67.85|71.18|69.38|69.14|67.34|0
1624977600000|2021-06-29 14:40:00|69.48|67.68|69.3|67.5|69.64|67.84|69.13|67.33|0
1624977900000|2021-06-29 14:45:00|69.47|67.67|69.64|67.84|69.64|67.84|68.12|66.32|0
1624978200000|2021-06-29 14:50:00|69.47|67.67|70.31|68.51|70.31|68.51|69.04|67.24|0
1624978500000|2021-06-29 14:55:00|70.14|68.34|68.78|66.98|70.31|68.51|68.62|66.82|0
1624978800000|2021-06-29 15:00:00|68.95|67.15|68.95|67.15|69.37|67.57|68.61|66.81|0
1624979100000|2021-06-29 15:05:00|68.78|66.98|68.27|66.47|69.12|67.32|68.27|66.47|0
1624979400000|2021-06-29 15:10:00|68.11|66.31|68.27|66.47|68.27|66.47|67.61|65.81|0
1624979700000|2021-06-29 15:15:00|68.44|66.64|68.77|66.97|68.94|67.14|68.1|66.3|0
1624980000000|2021-06-29 15:20:00|68.94|67.14|68.76|66.96|69.27|67.47|68.43|66.63|0
1624980300000|2021-06-29 15:25:00|68.93|67.13|69.1|67.3|69.35|67.55|68.59|66.79|0
1624980600000|2021-06-29 15:30:00|68.93|67.13|68.25|66.45|69.1|67.3|67.75|65.95|0
1624980900000|2021-06-29 15:35:00|68.42|66.62|67.92|66.12|68.42|66.62|67.25|65.45|0
1624981200000|2021-06-29 15:40:00|68.08|66.28|67.41|65.61|68.08|66.28|67.41|65.61|0
1624981500000|2021-06-29 15:45:00|67.58|65.78|67.08|65.28|68.25|66.45|67.08|65.28|0
1624981800000|2021-06-29 15:50:00|67.24|65.44|66.91|65.11|67.57|65.77|66.74|64.94|0
1624982100000|2021-06-29 15:55:00|67.07|65.27|67.73|65.93|68.07|66.27|67.07|65.27|0
1624982400000|2021-06-29 16:00:00|67.57|65.77|67.56|65.76|67.73|65.93|67.07|65.27|0
1624982700000|2021-06-29 16:05:00|67.4|65.6|67.23|65.43|67.56|65.76|67.06|65.26|0
1624983000000|2021-06-29 16:10:00|67.31|65.51|67.56|65.76|67.73|65.93|67.23|65.43|0
1624983300000|2021-06-29 16:15:00|67.39|65.59|68.05|66.25|68.05|66.25|67.39|65.59|0
1624983600000|2021-06-29 16:20:00|67.89|66.09|67.71|65.91|68.22|66.42|67.55|65.75|0
1624983900000|2021-06-29 16:25:00|67.79|65.99|68.04|66.24|68.21|66.41|67.71|65.91|0
1624984200000|2021-06-29 16:30:00|67.88|66.08|66.71|64.91|68.04|66.24|66.71|64.91|0
1624984500000|2021-06-29 16:35:00|66.88|65.08|66.87|65.07|67.21|65.41|66.54|64.74|0
1624984800000|2021-06-29 16:40:00|67.04|65.24|66.54|64.74|67.37|65.57|66.54|64.74|0
1624985100000|2021-06-29 16:45:00|66.7|64.9|67.2|65.4|67.2|65.4|66.21|64.41|0
1624985400000|2021-06-29 16:50:00|67.03|65.23|67.36|65.56|67.69|65.89|67.03|65.23|0
1624985700000|2021-06-29 16:55:00|67.19|65.39|67.69|65.89|67.86|66.06|67.03|65.23|0
1624986000000|2021-06-29 17:00:00|67.85|66.05|67.52|65.72|68.02|66.22|67.35|65.55|0
1624986300000|2021-06-29 17:05:00|67.35|65.55|67.68|65.88|67.85|66.05|67.35|65.55|0
1624986600000|2021-06-29 17:10:00|67.51|65.71|67.51|65.71|67.68|65.88|67.34|65.54|0
1624986900000|2021-06-29 17:15:00|67.34|65.54|67.01|65.21|67.68|65.88|66.84|65.04|0
1624987200000|2021-06-29 17:20:00|66.84|65.04|66.01|64.21|67.17|65.37|66.01|64.21|0
1624987500000|2021-06-29 17:25:00|66.09|64.29|66.01|64.21|66.51|64.71|66.01|64.21|0
1624987800000|2021-06-29 17:30:00|66.17|64.37|65.84|64.04|66.67|64.87|65.84|64.04|0
1624988100000|2021-06-29 17:35:00|66.01|64.21|66|64.2|66.17|64.37|65.84|64.04|0
1624988400000|2021-06-29 17:40:00|65.84|64.04|66.16|64.36|66.33|64.53|65.67|63.87|0
1624988700000|2021-06-29 17:45:00|66.33|64.53|65.99|64.19|66.66|64.86|65.83|64.03|0
1624989000000|2021-06-29 17:50:00|66.16|64.36|65.74|63.94|66.16|64.36|65.34|63.54|0
1624989300000|2021-06-29 17:55:00|65.83|64.03|66.81|65.01|66.98|65.18|65.66|63.86|0
1624989600000|2021-06-29 18:00:00|66.64|64.84|66.15|64.35|66.64|64.84|65.49|63.69|0
1624989900000|2021-06-29 18:05:00|66.31|64.51|67.97|66.17|67.97|66.17|66.31|64.51|0
1624990200000|2021-06-29 18:10:00|67.8|66|67.3|65.5|67.97|66.17|67.21|65.41|0
1624990500000|2021-06-29 18:15:00|67.13|65.33|66.46|64.66|67.46|65.66|66.46|64.66|0
1624990800000|2021-06-29 18:20:00|66.63|64.83|65.97|64.17|66.96|65.16|65.88|64.08|0
1624991100000|2021-06-29 18:25:00|66.13|64.33|65.47|63.67|66.29|64.49|65.14|63.34|0
1624991400000|2021-06-29 18:30:00|65.31|63.51|64.16|62.36|65.63|63.83|64.16|62.36|0
1624991700000|2021-06-29 18:35:00|64|62.2|63.03|61.23|64.32|62.52|63.03|61.23|0
1624992000000|2021-06-29 18:40:00|62.87|61.07|62.87|61.07|63.03|61.23|62.23|60.43|0
1624992300000|2021-06-29 18:45:00|62.71|60.91|63.1|61.3|63.51|61.71|62.23|60.43|0
1624992600000|2021-06-29 18:50:00|63.18|61.38|63.5|61.7|63.5|61.7|62.38|60.58|0
1624992900000|2021-06-29 18:55:00|63.66|61.86|64.63|62.83|64.63|62.83|63.5|61.7|0
1624993200000|2021-06-29 19:00:00|64.71|62.91|63.65|61.85|64.71|62.91|63.65|61.85|0
1624993500000|2021-06-29 19:05:00|63.82|62.02|63.81|62.01|64.46|62.66|63.17|61.37|0
1624993800000|2021-06-29 19:10:00|63.65|61.85|65.11|63.31|65.11|63.31|63.65|61.85|0
1624994100000|2021-06-29 19:15:00|64.94|63.14|65.43|63.63|65.76|63.96|64.53|62.73|0
1624994400000|2021-06-29 19:20:00|65.27|63.47|65.75|63.95|65.75|63.95|64.85|63.05|0
1624994700000|2021-06-29 19:25:00|65.92|64.12|65.75|63.95|66.08|64.28|65.42|63.62|0
1624995000000|2021-06-29 19:30:00|65.42|63.62|65.25|63.45|65.75|63.95|64.93|63.13|0
1624995300000|2021-06-29 19:35:00|65.09|63.29|65.17|63.37|65.74|63.94|64.76|62.96|0
1624995600000|2021-06-29 19:40:00|65.09|63.29|64.92|63.12|65.25|63.45|64.43|62.63|0
1624995900000|2021-06-29 19:45:00|65.08|63.28|64.43|62.63|65.25|63.45|64.43|62.63|0
1624996200000|2021-06-29 19:50:00|65.24|63.44|65.57|63.77|65.73|63.93|64.59|62.79|0
1624996500000|2021-06-29 19:55:00|65.4|63.6|65.23|63.43|66.39|64.59|64.74|62.94|0
1624996800000|2021-06-29 20:00:00|65.4|63.6|66.88|65.08|66.88|65.08|65.4|63.6|0
1624997100000|2021-06-29 20:05:00|67.04|65.24|67.54|65.74|67.54|65.74|66.71|64.91|0
1624997400000|2021-06-29 20:10:00|67.7|65.9|67.78|65.98|68.04|66.24|67.04|65.24|0
1624997700000|2021-06-29 20:15:00|67.65|65.45|67.81|65.61|68.15|65.95|67.48|65.28|0
1624998000000|2021-06-29 20:20:00|67.64|65.44|67.64|65.44|67.81|65.61|67.47|65.27|0
1624998300000|2021-06-29 20:25:00|67.47|65.27|67.64|65.44|67.81|65.61|67.47|65.27|0
1624998600000|2021-06-29 20:30:00|67.8|65.6|67.47|65.27|67.8|65.6|67.3|65.1|0
1624998900000|2021-06-29 20:35:00|67.3|65.1|66.96|64.76|67.63|65.43|66.8|64.6|0
1624999200000|2021-06-29 20:40:00|66.8|64.6|66.79|64.59|66.8|64.6|66.47|64.27|0
1624999500000|2021-06-29 20:45:00|66.96|64.76|67.29|65.09|67.45|65.25|66.79|64.59|0
1624999800000|2021-06-29 20:50:00|67.12|64.92|67.45|65.25|67.62|65.42|66.95|64.75|0
1625000100000|2021-06-29 20:55:00|67.12|64.92|66.95|64.75|67.61|65.41|66.95|64.75|0
1625000400000|2021-06-29 21:00:00|66.97|64.77|67.04|64.84|67.07|64.87|66.97|64.77|0
1625000700000|2021-06-29 21:05:00|67|64.8|67.04|64.84|67.07|64.87|66.83|64.63|0
1625001000000|2021-06-29 21:10:00|67.02|64.82|67.13|64.93|67.24|65.04|67.02|64.82|0
1625001300000|2021-06-29 21:15:00|67.25|65.05|67.13|64.93|67.25|65.05|67.13|64.93|0
1625001600000|2021-06-29 21:20:00|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1625001900000|2021-06-29 21:25:00|67.08|64.88|67.02|64.82|67.15|64.95|66.95|64.75|0
1625002200000|2021-06-29 21:30:00|67.05|64.85|66.93|64.73|67.05|64.85|66.93|64.73|0
1625002500000|2021-06-29 21:35:00|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1625002800000|2021-06-29 21:40:00|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1625003100000|2021-06-29 21:45:00|66.92|64.72|67.11|64.91|67.11|64.91|66.92|64.72|0
1625003400000|2021-06-29 21:50:00|67.03|64.83|67.06|64.86|67.08|64.88|66.99|64.79|0
1625003700000|2021-06-29 21:55:00|67.08|64.88|67.07|64.87|67.1|64.9|67.07|64.87|0
1625004000000|2021-06-29 22:00:00|67.4|65.2|66.65|64.45|67.9|65.7|66.49|64.29|0
1625004300000|2021-06-29 22:05:00|66.73|64.53|66.48|64.28|66.82|64.62|66.48|64.28|0
1625004600000|2021-06-29 22:10:00|66.65|64.45|66.81|64.61|66.81|64.61|66.64|64.44|0
1625004900000|2021-06-29 22:15:00|66.64|64.44|66.8|64.6|66.97|64.77|66.64|64.44|0
1625005200000|2021-06-29 22:20:00|66.97|64.77|67.13|64.93|67.13|64.93|66.8|64.6|0
1625005500000|2021-06-29 22:25:00|67.3|65.1|67.13|64.93|67.3|65.1|67.13|64.93|0
1625005800000|2021-06-29 22:30:00|67.04|64.84|67.12|64.92|67.21|65.01|66.96|64.76|0
1625006100000|2021-06-29 22:35:00|66.96|64.76|66.95|64.75|66.96|64.76|66.63|64.43|0
1625006400000|2021-06-29 22:40:00|67.03|64.83|67.28|65.08|67.28|65.08|67.03|64.83|0
1625006700000|2021-06-29 22:45:00|67.11|64.91|67.28|65.08|67.61|65.41|67.11|64.91|0
1625007000000|2021-06-29 22:50:00|67.36|65.16|67.61|65.41|67.61|65.41|67.36|65.16|0
1625007300000|2021-06-29 22:55:00|67.69|65.49|67.44|65.24|67.77|65.57|67.27|65.07|0
1625007600000|2021-06-29 23:00:00|67.52|65.32|67.43|65.23|67.6|65.4|67.43|65.23|0
1625007900000|2021-06-29 23:05:00|67.6|65.4|67.76|65.56|67.77|65.57|67.43|65.23|0
1625008200000|2021-06-29 23:10:00|67.93|65.73|67.93|65.73|67.93|65.73|67.76|65.56|0
1625008500000|2021-06-29 23:15:00|67.92|65.72|68.09|65.89|68.09|65.89|67.76|65.56|0
1625008800000|2021-06-29 23:20:00|68.17|65.97|68.59|66.39|68.59|66.39|68.17|65.97|0
1625009100000|2021-06-29 23:25:00|68.42|66.22|68.75|66.55|69|66.8|68.42|66.22|0
1625009400000|2021-06-29 23:30:00|68.92|66.72|68.58|66.38|68.92|66.72|68.41|66.21|0
1625009700000|2021-06-29 23:35:00|68.49|66.29|68.91|66.71|68.92|66.72|68.41|66.21|0
1625010000000|2021-06-29 23:40:00|69.08|66.88|69.08|66.88|69.16|66.96|68.91|66.71|0
1625010300000|2021-06-29 23:45:00|68.91|66.71|69.24|67.04|69.58|67.38|68.91|66.71|0
1625010600000|2021-06-29 23:50:00|69.07|66.87|69.41|67.21|69.58|67.38|69.07|66.87|0
1625010900000|2021-06-29 23:55:00|69.24|67.04|69.32|67.12|69.41|67.21|69.07|66.87|0
1625011200000|2021-06-30 00:00:00|69.24|67.04|70.08|67.88|70.25|68.05|69.24|67.04|0
1625011500000|2021-06-30 00:05:00|70.16|67.96|69.91|67.71|70.42|68.22|69.91|67.71|0
1625011800000|2021-06-30 00:10:00|70.08|67.88|69.56|67.36|70.24|68.04|69.56|67.36|0
1625012100000|2021-06-30 00:15:00|69.73|67.53|70.41|68.21|70.58|68.38|69.56|67.36|0
1625012400000|2021-06-30 00:20:00|70.24|68.04|69.55|67.35|70.41|68.21|69.55|67.35|0
1625012700000|2021-06-30 00:25:00|69.39|67.19|69.72|67.52|69.89|67.69|69.38|67.18|0
1625013000000|2021-06-30 00:30:00|69.55|67.35|69.04|66.84|69.72|67.52|68.87|66.67|0
1625013300000|2021-06-30 00:35:00|69.21|67.01|68.87|66.67|69.21|67.01|68.36|66.16|0
1625013600000|2021-06-30 00:40:00|69.03|66.83|68.53|66.33|69.03|66.83|68.53|66.33|0
1625013900000|2021-06-30 00:45:00|68.69|66.49|68.86|66.66|69.03|66.83|68.53|66.33|0
1625014200000|2021-06-30 00:50:00|69.03|66.83|68.18|65.98|69.03|66.83|68.18|65.98|0
1625014500000|2021-06-30 00:55:00|67.85|65.65|68.01|65.81|68.35|66.15|67.85|65.65|0
1625014800000|2021-06-30 01:00:00|68.09|65.89|68.34|66.14|68.59|66.39|68.01|65.81|0
1625015100000|2021-06-30 01:05:00|68.51|66.31|68.67|66.47|68.84|66.64|68.42|66.22|0
1625015400000|2021-06-30 01:10:00|68.76|66.56|68.84|66.64|69.18|66.98|68.51|66.31|0
1625015700000|2021-06-30 01:15:00|69.01|66.81|68.5|66.3|69.01|66.81|68.5|66.3|0
1625016000000|2021-06-30 01:20:00|68.41|66.21|68.49|66.29|68.67|66.47|68.33|66.13|0
1625016300000|2021-06-30 01:25:00|68.66|66.46|68.49|66.29|68.66|66.46|68.4|66.2|0
1625016600000|2021-06-30 01:30:00|68.57|66.37|68.65|66.45|68.83|66.63|68.4|66.2|0
1625016900000|2021-06-30 01:35:00|68.74|66.54|68.65|66.45|68.82|66.62|68.48|66.28|0
1625017200000|2021-06-30 01:40:00|68.82|66.62|68.14|65.94|68.99|66.79|68.14|65.94|0
1625017500000|2021-06-30 01:45:00|68.31|66.11|68.64|66.44|68.65|66.45|68.31|66.11|0
1625017800000|2021-06-30 01:50:00|68.47|66.27|68.22|66.02|68.64|66.44|68.14|65.94|0
1625018100000|2021-06-30 01:55:00|68.13|65.93|67.29|65.09|68.13|65.93|67.29|65.09|0
1625018400000|2021-06-30 02:00:00|67.46|65.26|67.62|65.42|67.96|65.76|67.29|65.09|0
1625018700000|2021-06-30 02:05:00|67.7|65.5|67.7|65.5|67.79|65.59|67.62|65.42|0
1625019000000|2021-06-30 02:10:00|67.62|65.42|67.95|65.75|68.12|65.92|67.62|65.42|0
1625019300000|2021-06-30 02:15:00|68.03|65.83|68.12|65.92|68.28|66.08|67.95|65.75|0
1625019600000|2021-06-30 02:20:00|68.11|65.91|68.45|66.25|68.45|66.25|68.11|65.91|0
1625019900000|2021-06-30 02:25:00|68.28|66.08|68.28|66.08|68.28|66.08|67.94|65.74|0
1625020200000|2021-06-30 02:30:00|68.19|65.99|67.6|65.4|68.28|66.08|67.6|65.4|0
1625020500000|2021-06-30 02:35:00|67.68|65.48|67.6|65.4|67.77|65.57|67.27|65.07|0
1625020800000|2021-06-30 02:40:00|67.43|65.23|67.43|65.23|67.68|65.48|67.43|65.23|0
1625021100000|2021-06-30 02:45:00|67.42|65.22|67.42|65.22|67.59|65.39|67.26|65.06|0
1625021400000|2021-06-30 02:50:00|67.26|65.06|67.42|65.22|67.42|65.22|67.09|64.89|0
1625021700000|2021-06-30 02:55:00|67.58|65.38|67.58|65.38|67.75|65.55|67.25|65.05|0
1625022000000|2021-06-30 03:00:00|67.66|65.46|67.66|65.46|67.92|65.72|67.58|65.38|0
1625022300000|2021-06-30 03:05:00|67.74|65.54|67.24|65.04|67.74|65.54|67.07|64.87|0
1625022600000|2021-06-30 03:10:00|67.41|65.21|67.32|65.12|67.41|65.21|67.24|65.04|0
1625022900000|2021-06-30 03:15:00|67.4|65.2|67.9|65.7|67.9|65.7|67.23|65.03|0
1625023200000|2021-06-30 03:20:00|67.73|65.53|67.9|65.7|68.07|65.87|67.73|65.53|0
1625023500000|2021-06-30 03:25:00|67.81|65.61|68.23|66.03|68.23|66.03|67.73|65.53|0
1625023800000|2021-06-30 03:30:00|68.4|66.2|68.22|66.02|68.4|66.2|68.06|65.86|0
1625024100000|2021-06-30 03:35:00|68.06|65.86|68.39|66.19|68.39|66.19|68.05|65.85|0
1625024400000|2021-06-30 03:40:00|68.22|66.02|68.38|66.18|68.39|66.19|68.05|65.85|0
1625024700000|2021-06-30 03:45:00|68.55|66.35|68.38|66.18|68.72|66.52|68.38|66.18|0
1625025000000|2021-06-30 03:50:00|68.29|66.09|68.21|66.01|68.38|66.18|68.21|66.01|0
1625025300000|2021-06-30 03:55:00|68.38|66.18|68.71|66.51|68.71|66.51|68.37|66.17|0
1625025600000|2021-06-30 04:00:00|68.54|66.34|68.54|66.34|68.71|66.51|68.37|66.17|0
1625025900000|2021-06-30 04:05:00|68.7|66.5|68.7|66.5|68.87|66.67|68.7|66.5|0
1625026200000|2021-06-30 04:10:00|68.87|66.67|68.7|66.5|68.87|66.67|68.7|66.5|0
1625026500000|2021-06-30 04:15:00|68.69|66.49|68.53|66.33|68.69|66.49|68.53|66.33|0
1625026800000|2021-06-30 04:20:00|68.52|66.32|68.52|66.32|68.69|66.49|68.52|66.32|0
1625027100000|2021-06-30 04:25:00|68.35|66.15|68.18|65.98|68.35|66.15|68.01|65.81|0
1625027400000|2021-06-30 04:30:00|68.35|66.15|68.18|65.98|68.35|66.15|68.01|65.81|0
1625027700000|2021-06-30 04:35:00|68.09|65.89|68.17|65.97|68.17|65.97|67.84|65.64|0
1625028000000|2021-06-30 04:40:00|68.34|66.14|68.67|66.47|68.68|66.48|68.34|66.14|0
1625028300000|2021-06-30 04:45:00|68.51|66.31|68.33|66.13|68.67|66.47|68.33|66.13|0
1625028600000|2021-06-30 04:50:00|68.5|66.3|68.84|66.64|68.84|66.64|68.5|66.3|0
1625028900000|2021-06-30 04:55:00|68.83|66.63|68.83|66.63|69|66.8|68.66|66.46|0
1625029200000|2021-06-30 05:00:00|69|66.8|68.49|66.29|69|66.8|68.49|66.29|0
1625029500000|2021-06-30 05:05:00|68.66|66.46|68.32|66.12|68.74|66.54|68.32|66.12|0
1625029800000|2021-06-30 05:10:00|68.4|66.2|68.65|66.45|68.65|66.45|68.32|66.12|0
1625030100000|2021-06-30 05:15:00|68.48|66.28|68.48|66.28|68.82|66.62|68.48|66.28|0
1625030400000|2021-06-30 05:20:00|68.31|66.11|68.31|66.11|68.48|66.28|68.14|65.94|0
1625030700000|2021-06-30 05:25:00|68.3|66.1|68.13|65.93|68.3|66.1|68.05|65.85|0
1625031000000|2021-06-30 05:30:00|68.3|66.1|68.3|66.1|68.47|66.27|68.13|65.93|0
1625031300000|2021-06-30 05:35:00|68.38|66.18|68.37|66.17|68.63|66.43|68.29|66.09|0
1625031600000|2021-06-30 05:40:00|68.29|66.09|68.78|66.58|69.03|66.83|68.29|66.09|0
1625031900000|2021-06-30 05:45:00|68.61|66.41|68.61|66.41|68.78|66.58|68.61|66.41|0
1625032200000|2021-06-30 05:50:00|68.44|66.24|67.6|65.4|68.44|66.24|67.44|65.24|0
1625032500000|2021-06-30 05:55:00|67.77|65.57|67.27|65.07|67.77|65.57|67.1|64.9|0
1625032800000|2021-06-30 06:00:00|67.1|64.9|66.44|64.24|67.1|64.9|66.27|64.07|0
1625033100000|2021-06-30 06:05:00|66.6|64.4|66.6|64.4|67.1|64.9|66.11|63.91|0
1625033400000|2021-06-30 06:10:00|66.68|64.48|66.1|63.9|66.93|64.73|66.1|63.9|0
1625033700000|2021-06-30 06:15:00|66.26|64.06|67.42|65.22|67.58|65.38|66.26|64.06|0
1625034000000|2021-06-30 06:20:00|67.25|65.05|67.08|64.88|67.42|65.22|66.92|64.72|0
1625034300000|2021-06-30 06:25:00|66.92|64.72|67.57|65.37|67.57|65.37|66.66|64.46|0
1625034600000|2021-06-30 06:30:00|67.41|65.21|67.24|65.04|67.41|65.21|66.75|64.55|0
1625034900000|2021-06-30 06:35:00|67.4|65.2|66.9|64.7|67.57|65.37|66.74|64.54|0
1625035200000|2021-06-30 06:40:00|66.98|64.78|67.31|65.11|67.56|65.36|66.9|64.7|0
1625035500000|2021-06-30 06:45:00|67.4|65.2|67.89|65.69|67.89|65.69|67.4|65.2|0
1625035800000|2021-06-30 06:50:00|67.72|65.52|67.72|65.52|67.89|65.69|67.56|65.36|0
1625036100000|2021-06-30 06:55:00|67.55|65.35|66.89|64.69|67.72|65.52|66.72|64.52|0
1625036400000|2021-06-30 07:00:00|66.64|64.44|67.88|65.68|68.29|66.09|66.64|64.44|0
1625036700000|2021-06-30 07:05:00|67.68|65.88|67.84|66.04|68.51|66.71|67.51|65.71|0
1625037000000|2021-06-30 07:10:00|67.59|65.79|67.92|66.12|68.17|66.37|67.18|65.38|0
1625037300000|2021-06-30 07:15:00|68|66.2|67.25|65.45|68|66.2|66.84|65.04|0
1625037600000|2021-06-30 07:20:00|67.33|65.53|67|65.2|67.83|66.03|66.83|65.03|0
1625037900000|2021-06-30 07:25:00|66.83|65.03|67.82|66.02|68.66|66.86|66.83|65.03|0
1625038200000|2021-06-30 07:30:00|67.99|66.19|67.82|66.02|67.99|66.19|67.32|65.52|0
1625038500000|2021-06-30 07:35:00|67.65|65.85|67.98|66.18|68.15|66.35|67.32|65.52|0
1625038800000|2021-06-30 07:40:00|68.15|66.35|67.98|66.18|68.32|66.52|67.82|66.02|0
1625039100000|2021-06-30 07:45:00|67.81|66.01|67.81|66.01|68.06|66.26|67.64|65.84|0
1625039400000|2021-06-30 07:50:00|67.89|66.09|68.64|66.84|68.64|66.84|67.81|66.01|0
1625039700000|2021-06-30 07:55:00|68.47|66.67|68.3|66.5|68.47|66.67|67.97|66.17|0
1625040000000|2021-06-30 08:00:00|68.38|66.58|66.63|64.83|68.47|66.67|66.47|64.67|0
1625040300000|2021-06-30 08:05:00|66.47|64.67|65.48|63.68|66.63|64.83|65.32|63.52|0
1625040600000|2021-06-30 08:10:00|65.31|63.51|62.72|60.92|65.31|63.51|62.4|60.6|0
1625040900000|2021-06-30 08:15:00|62.88|61.08|61.81|60.01|62.88|61.08|60.38|58.58|0
1625041200000|2021-06-30 08:20:00|61.97|60.17|61.65|59.85|62.13|60.33|61.18|59.38|0
1625041500000|2021-06-30 08:25:00|61.33|59.53|61.88|60.08|62.12|60.32|61.17|59.37|0
1625041800000|2021-06-30 08:30:00|61.96|60.16|61.48|59.68|61.96|60.16|61.17|59.37|0
1625042100000|2021-06-30 08:35:00|61.64|59.84|61.32|59.52|62.27|60.47|61.16|59.36|0
1625042400000|2021-06-30 08:40:00|61.48|59.68|61.95|60.15|62.11|60.31|61.16|59.36|0
1625042700000|2021-06-30 08:45:00|62.11|60.31|61.15|59.35|62.11|60.31|61.15|59.35|0
1625043000000|2021-06-30 08:50:00|61.31|59.51|61.46|59.66|62.1|60.3|61.15|59.35|0
1625043300000|2021-06-30 08:55:00|61.38|59.58|60.36|58.56|61.46|59.66|60.21|58.41|0
1625043600000|2021-06-30 09:00:00|60.2|58.4|59.57|57.77|60.2|58.4|57|55.2|0
1625043900000|2021-06-30 09:05:00|59.72|57.92|61.23|59.43|61.23|59.43|58.81|57.01|0
1625044200000|2021-06-30 09:10:00|61.08|59.28|60.61|58.81|61.08|59.28|59.86|58.06|0
1625044500000|2021-06-30 09:15:00|60.77|58.97|60.3|58.5|61.07|59.27|59.85|58.05|0
1625044800000|2021-06-30 09:20:00|60.15|58.35|60.53|58.73|60.91|59.11|59.39|57.59|0
1625045100000|2021-06-30 09:25:00|60.45|58.65|61.68|59.88|61.68|59.88|60.15|58.35|0
1625045400000|2021-06-30 09:30:00|61.52|59.72|61.21|59.41|61.67|59.87|60.75|58.95|0
1625045700000|2021-06-30 09:35:00|61.13|59.33|61.82|60.02|62.13|60.33|61.05|59.25|0
1625046000000|2021-06-30 09:40:00|61.67|59.87|62.13|60.33|62.13|60.33|60.74|58.94|0
1625046300000|2021-06-30 09:45:00|62.28|60.48|62.9|61.1|63.22|61.42|62.28|60.48|0
1625046600000|2021-06-30 09:50:00|62.74|60.94|63.21|61.41|63.21|61.41|62.19|60.39|0
1625046900000|2021-06-30 09:55:00|63.05|61.25|62.73|60.93|63.44|61.64|62.42|60.62|0
1625047200000|2021-06-30 10:00:00|62.58|60.78|63.67|61.87|63.99|62.19|62.58|60.78|0
1625047500000|2021-06-30 10:05:00|63.98|62.18|63.87|62.07|64.46|62.66|63.48|61.68|0
1625047800000|2021-06-30 10:10:00|63.96|62.16|63.48|61.68|63.96|62.16|63.48|61.68|0
1625048100000|2021-06-30 10:15:00|63.64|61.84|63.79|61.99|64.27|62.47|63.47|61.67|0
1625048400000|2021-06-30 10:20:00|63.95|62.15|64.42|62.62|64.58|62.78|63.63|61.83|0
1625048700000|2021-06-30 10:25:00|64.74|62.94|64.73|62.93|64.74|62.94|64.1|62.3|0
1625049000000|2021-06-30 10:30:00|64.89|63.09|63.93|62.13|65.05|63.25|63.93|62.13|0
1625049300000|2021-06-30 10:35:00|63.78|61.98|64.41|62.61|64.57|62.77|63.78|61.98|0
1625049600000|2021-06-30 10:40:00|64.56|62.76|62.9|61.1|65.45|63.65|62.74|60.94|0
1625049900000|2021-06-30 10:45:00|62.74|60.94|62.42|60.62|62.9|61.1|62.26|60.46|0
1625050200000|2021-06-30 10:50:00|62.58|60.78|63.09|61.29|63.09|61.29|62.25|60.45|0
1625050500000|2021-06-30 10:55:00|63.16|61.36|62.45|60.65|63.25|61.45|62.29|60.49|0
1625050800000|2021-06-30 11:00:00|62.61|60.81|63.4|61.6|63.56|61.76|62.61|60.81|0
1625051100000|2021-06-30 11:05:00|63.56|61.76|62.92|61.12|63.56|61.76|62.76|60.96|0
1625051400000|2021-06-30 11:10:00|62.99|61.19|64.19|62.39|64.51|62.71|62.92|61.12|0
1625051700000|2021-06-30 11:15:00|64.35|62.55|65.64|63.84|65.97|64.17|64.11|62.31|0
1625052000000|2021-06-30 11:20:00|65.81|64.01|65.97|64.17|66.95|65.15|65.8|64|0
1625052300000|2021-06-30 11:25:00|66.04|64.24|64.02|62.22|66.13|64.33|64.02|62.22|0
1625052600000|2021-06-30 11:30:00|64.18|62.38|64.5|62.7|64.98|63.18|64.18|62.38|0
1625052900000|2021-06-30 11:35:00|64.66|62.86|64.98|63.18|65.14|63.34|64.33|62.53|0
1625053200000|2021-06-30 11:40:00|65.05|63.25|64.65|62.85|65.14|63.34|64.17|62.37|0
1625053500000|2021-06-30 11:45:00|64.49|62.69|64.97|63.17|65.3|63.5|64.49|62.69|0
1625053800000|2021-06-30 11:50:00|65.05|63.25|64.32|62.52|65.13|63.33|64|62.2|0
1625054100000|2021-06-30 11:55:00|64.16|62.36|64.96|63.16|65.12|63.32|64.16|62.36|0
1625054400000|2021-06-30 12:00:00|64.8|63|64.15|62.35|64.96|63.16|64.15|62.35|0
1625054700000|2021-06-30 12:05:00|63.99|62.19|63.82|62.02|64.31|62.51|63.67|61.87|0
1625055000000|2021-06-30 12:10:00|63.98|62.18|63.82|62.02|63.98|62.18|63.66|61.86|0
1625055300000|2021-06-30 12:15:00|63.9|62.1|65.92|64.12|66.57|64.77|63.82|62.02|0
1625055600000|2021-06-30 12:20:00|65.76|63.96|64.78|62.98|65.92|64.12|64.29|62.49|0
1625055900000|2021-06-30 12:25:00|64.62|62.82|63.17|61.37|65.1|63.3|63.17|61.37|0
1625056200000|2021-06-30 12:30:00|63.33|61.53|63.32|61.52|63.81|62.01|62.84|61.04|0
1625056500000|2021-06-30 12:35:00|63.16|61.36|62.84|61.04|63.48|61.68|62.84|61.04|0
1625056800000|2021-06-30 12:40:00|62.52|60.72|63.31|61.51|63.47|61.67|62.52|60.72|0
1625057100000|2021-06-30 12:45:00|63.47|61.67|63.63|61.83|63.79|61.99|63.15|61.35|0
1625057400000|2021-06-30 12:50:00|63.47|61.67|63.78|61.98|63.95|62.15|63.31|61.51|0
1625057700000|2021-06-30 12:55:00|63.54|61.74|62.98|61.18|63.62|61.82|62.98|61.18|0
1625058000000|2021-06-30 13:00:00|63.14|61.34|63.14|61.34|63.14|61.34|62.34|60.54|0
1625058300000|2021-06-30 13:05:00|63.05|61.25|62.49|60.69|63.05|61.25|62.02|60.22|0
1625058600000|2021-06-30 13:10:00|62.34|60.54|61.86|60.06|62.49|60.69|61.23|59.43|0
1625058900000|2021-06-30 13:15:00|62.02|60.22|61.85|60.05|62.17|60.37|61.54|59.74|0
1625059200000|2021-06-30 13:20:00|61.93|60.13|61.53|59.73|62.33|60.53|61.53|59.73|0
1625059500000|2021-06-30 13:25:00|61.69|59.89|62.8|61|62.8|61|61.37|59.57|0
1625059800000|2021-06-30 13:30:00|62.64|60.84|63.99|62.19|65.7|63.9|62.64|60.84|0
1625060100000|2021-06-30 13:35:00|64.23|62.43|66.84|65.04|67.17|65.37|64.23|62.43|0
1625060400000|2021-06-30 13:40:00|67|65.2|67.49|65.69|67.66|65.86|66.42|64.62|0
1625060700000|2021-06-30 13:45:00|67|65.2|66.66|64.86|67.49|65.69|65.85|64.05|0
1625061000000|2021-06-30 13:50:00|66.83|65.03|66.11|64.31|66.99|65.19|65.52|63.72|0
1625061300000|2021-06-30 13:55:00|66.19|64.39|65.62|63.82|66.19|64.39|64.25|62.45|0
1625061600000|2021-06-30 14:00:00|65.78|63.98|65.78|63.98|66.92|65.12|65.46|63.66|0
1625061900000|2021-06-30 14:05:00|65.94|64.14|66.75|64.95|66.75|64.95|65.61|63.81|0
1625062200000|2021-06-30 14:10:00|66.42|64.62|67.4|65.6|67.73|65.93|66.42|64.62|0
1625062500000|2021-06-30 14:15:00|67.31|65.51|67.4|65.6|68.22|66.42|66.58|64.78|0
1625062800000|2021-06-30 14:20:00|67.23|65.43|68.38|66.58|68.38|66.58|66.74|64.94|0
1625063100000|2021-06-30 14:25:00|68.21|66.41|67.88|66.08|68.55|66.75|67.55|65.75|0
1625063400000|2021-06-30 14:30:00|67.72|65.92|70.04|68.24|70.21|68.41|67.72|65.92|0
1625063700000|2021-06-30 14:35:00|69.87|68.07|69.53|67.73|70.2|68.4|69.36|67.56|0
1625064000000|2021-06-30 14:40:00|69.7|67.9|69.36|67.56|69.86|68.06|68.53|66.73|0
1625064300000|2021-06-30 14:45:00|69.53|67.73|69.86|68.06|70.53|68.73|69.19|67.39|0
1625064600000|2021-06-30 14:50:00|69.69|67.89|69.18|67.38|69.85|68.05|69.18|67.38|0
1625064900000|2021-06-30 14:55:00|69.35|67.55|69.85|68.05|70.18|68.38|69.18|67.38|0
1625065200000|2021-06-30 15:00:00|70.86|69.06|69.51|67.71|71.03|69.23|69.18|67.38|0
1625065500000|2021-06-30 15:05:00|69.34|67.54|69.51|67.71|69.51|67.71|68.34|66.54|0
1625065800000|2021-06-30 15:10:00|69.34|67.54|68.17|66.37|69.34|67.54|68.01|66.21|0
1625066100000|2021-06-30 15:15:00|68.01|66.21|67.51|65.71|68.34|66.54|67.18|65.38|0
1625066400000|2021-06-30 15:20:00|67.67|65.87|68.16|66.36|68.66|66.86|67.18|65.38|0
1625066700000|2021-06-30 15:25:00|68|66.2|68.16|66.36|68.16|66.36|67.34|65.54|0
1625067000000|2021-06-30 15:30:00|67.99|66.19|67.66|65.86|68.82|67.02|67.66|65.86|0
1625067300000|2021-06-30 15:35:00|67.5|65.7|68.48|66.68|68.65|66.85|67.17|65.37|0
1625067600000|2021-06-30 15:40:00|68.56|66.76|66.84|65.04|68.56|66.76|66.01|64.21|0
1625067900000|2021-06-30 15:45:00|66.67|64.87|66.5|64.7|67.17|65.37|66.34|64.54|0
1625068200000|2021-06-30 15:50:00|66.67|64.87|67.16|65.36|67.33|65.53|66.5|64.7|0
1625068500000|2021-06-30 15:55:00|67.24|65.44|66.91|65.11|67.5|65.7|66.91|65.11|0
1625068800000|2021-06-30 16:00:00|66.99|65.19|66.49|64.69|67.16|65.36|66.49|64.69|0
1625069100000|2021-06-30 16:05:00|66.66|64.86|66.65|64.85|67.15|65.35|66.49|64.69|0
1625069400000|2021-06-30 16:10:00|66.49|64.69|67.48|65.68|67.48|65.68|66.49|64.69|0
1625069700000|2021-06-30 16:15:00|67.31|65.51|67.65|65.85|67.81|66.01|66.98|65.18|0
1625070000000|2021-06-30 16:20:00|67.48|65.68|66.81|65.01|67.48|65.68|66.81|65.01|0
1625070300000|2021-06-30 16:25:00|66.72|64.92|64.99|63.19|66.81|65.01|64.83|63.03|0
1625070600000|2021-06-30 16:30:00|64.91|63.11|66.33|64.53|66.5|64.7|64.49|62.69|0
1625070900000|2021-06-30 16:35:00|66.5|64.7|66.83|65.03|67.08|65.28|66.49|64.69|0
1625071200000|2021-06-30 16:40:00|67|65.2|67.16|65.36|67.17|65.37|66.66|64.86|0
1625071500000|2021-06-30 16:45:00|66.99|65.19|66.31|64.51|67.33|65.53|66.31|64.51|0
1625071800000|2021-06-30 16:50:00|66.48|64.68|67.16|65.36|67.16|65.36|66.31|64.51|0
1625072100000|2021-06-30 16:55:00|67.32|65.52|66.54|64.74|67.37|65.57|66.2|64.4|0
1625072400000|2021-06-30 17:00:00|66.62|64.82|66.87|65.07|67.04|65.24|66.2|64.4|0
1625072700000|2021-06-30 17:05:00|66.7|64.9|66.7|64.9|67.04|65.24|66.53|64.73|0
1625073000000|2021-06-30 17:10:00|66.61|64.81|66.19|64.39|66.61|64.81|65.69|63.89|0
1625073300000|2021-06-30 17:15:00|66.36|64.56|65.52|63.72|66.36|64.56|65.35|63.55|0
1625073600000|2021-06-30 17:20:00|65.35|63.55|66.02|64.22|66.19|64.39|65.35|63.55|0
1625073900000|2021-06-30 17:25:00|65.85|64.05|65.51|63.71|65.85|64.05|65.35|63.55|0
1625074200000|2021-06-30 17:30:00|65.68|63.88|65.67|63.87|66.01|64.21|65.18|63.38|0
1625074500000|2021-06-30 17:35:00|65.59|63.79|66|64.2|66.08|64.28|65.51|63.71|0
1625074800000|2021-06-30 17:40:00|65.84|64.04|65.5|63.7|66|64.2|65.33|63.53|0
1625075100000|2021-06-30 17:45:00|65.67|63.87|65.66|63.86|65.67|63.87|65.16|63.36|0
1625075400000|2021-06-30 17:50:00|65.5|63.7|65.32|63.52|65.5|63.7|65.16|63.36|0
1625075700000|2021-06-30 17:55:00|65.16|63.36|65.65|63.85|65.82|64.02|64.99|63.19|0
1625076000000|2021-06-30 18:00:00|65.57|63.77|65.32|63.52|65.73|63.93|64.98|63.18|0
1625076300000|2021-06-30 18:05:00|65.48|63.68|64.48|62.68|65.48|63.68|64.32|62.52|0
1625076600000|2021-06-30 18:10:00|64.32|62.52|64.98|63.18|65.14|63.34|63.82|62.02|0
1625076900000|2021-06-30 18:15:00|64.81|63.01|65.47|63.67|65.81|64.01|64.64|62.84|0
1625077200000|2021-06-30 18:20:00|65.55|63.75|64.97|63.17|65.64|63.84|64.97|63.17|0
1625077500000|2021-06-30 18:25:00|65.13|63.33|65.63|63.83|65.63|63.83|64.8|63|0
1625077800000|2021-06-30 18:30:00|65.8|64|66.04|64.24|66.3|64.5|65.3|63.5|0
1625078100000|2021-06-30 18:35:00|66.13|64.33|65.96|64.16|66.13|64.33|65.79|63.99|0
1625078400000|2021-06-30 18:40:00|66.12|64.32|66.29|64.49|66.63|64.83|66.12|64.32|0
1625078700000|2021-06-30 18:45:00|66.46|64.66|66.28|64.48|66.46|64.66|66.12|64.32|0
1625079000000|2021-06-30 18:50:00|66.45|64.65|65.28|63.48|66.45|64.65|65.11|63.31|0
1625079300000|2021-06-30 18:55:00|65.44|63.64|65.77|63.97|66.61|64.81|65.28|63.48|0
1625079600000|2021-06-30 19:00:00|65.94|64.14|65.94|64.14|66.27|64.47|65.6|63.8|0
1625079900000|2021-06-30 19:05:00|66.1|64.3|66.44|64.64|66.44|64.64|65.93|64.13|0
1625080200000|2021-06-30 19:10:00|66.52|64.72|66.43|64.63|67.28|65.48|66.26|64.46|0
1625080500000|2021-06-30 19:15:00|66.6|64.8|66.6|64.8|67.1|65.3|66.43|64.63|0
1625080800000|2021-06-30 19:20:00|66.76|64.96|67.78|65.98|67.95|66.15|66.76|64.96|0
1625081100000|2021-06-30 19:25:00|67.61|65.81|67.6|65.8|67.85|66.05|67.26|65.46|0
1625081400000|2021-06-30 19:30:00|67.43|65.63|67.94|66.14|68.11|66.31|66.25|64.45|0
1625081700000|2021-06-30 19:35:00|68.11|66.31|68.62|66.82|69.13|67.33|67.6|65.8|0
1625082000000|2021-06-30 19:40:00|68.79|66.99|68.69|66.89|69.13|67.33|67.59|65.79|0
1625082300000|2021-06-30 19:45:00|68.78|66.98|68.61|66.81|70.51|68.71|68.61|66.81|0
1625082600000|2021-06-30 19:50:00|67.67|65.87|71.14|69.34|71.14|69.34|66.4|64.6|0
1625082900000|2021-06-30 19:55:00|71.31|69.51|67.78|65.98|71.76|69.96|67.78|65.98|0
1625083200000|2021-06-30 20:00:00|67.44|65.64|71.06|69.26|71.41|69.61|67.44|65.64|0
1625083500000|2021-06-30 20:05:00|70.71|68.91|70.36|68.56|71.23|69.43|70.18|68.38|0
1625083800000|2021-06-30 20:10:00|70.18|68.38|70.61|68.81|70.88|69.08|70.18|68.38|0
1625084100000|2021-06-30 20:15:00|70.64|68.44|69.94|67.74|70.64|68.44|69.59|67.39|0
1625084400000|2021-06-30 20:20:00|70.11|67.91|70.45|68.25|70.63|68.43|69.94|67.74|0
1625084700000|2021-06-30 20:25:00|70.63|68.43|70.97|68.77|71.15|68.95|70.45|68.25|0
1625085000000|2021-06-30 20:30:00|71.15|68.95|71.32|69.12|71.49|69.29|71.14|68.94|0
1625085300000|2021-06-30 20:35:00|71.49|69.29|71.66|69.46|72.19|69.99|71.32|69.12|0
1625085600000|2021-06-30 20:40:00|71.49|69.29|71.83|69.63|71.83|69.63|71.48|69.28|0
1625085900000|2021-06-30 20:45:00|71.66|69.46|72.01|69.81|72.01|69.81|71.66|69.46|0
1625086200000|2021-06-30 20:50:00|71.83|69.63|71.83|69.63|72.18|69.98|71.65|69.45|0
1625086500000|2021-06-30 20:55:00|71.65|69.45|71.51|69.31|71.83|69.63|71.3|69.1|0
1625086800000|2021-06-30 21:00:00|71.37|69.17|71.22|69.02|71.37|69.17|71.12|68.92|0
1625087100000|2021-06-30 21:05:00|71.27|69.07|71.39|69.19|71.45|69.25|71.27|69.07|0
1625087400000|2021-06-30 21:10:00|71.34|69.14|71.36|69.16|71.36|69.16|71.34|69.14|0
1625087700000|2021-06-30 21:15:00|71.5|69.3|71.46|69.26|71.5|69.3|71.36|69.16|0
1625088000000|2021-06-30 21:20:00|71.39|69.19|71.61|69.41|71.61|69.41|71.34|69.14|0
1625088300000|2021-06-30 21:25:00|71.73|69.53|71.33|69.13|71.73|69.53|71.33|69.13|0
1625088600000|2021-06-30 21:30:00|71.35|69.15|71.33|69.13|71.35|69.15|71.33|69.13|0
1625088900000|2021-06-30 21:35:00|71.27|69.07|71.32|69.12|71.37|69.17|71.27|69.07|0
1625089200000|2021-06-30 21:40:00|71.27|69.07|71.21|69.01|71.37|69.17|71.09|68.89|0
1625089500000|2021-06-30 21:45:00|71.18|68.98|71.13|68.93|71.18|68.98|71.13|68.93|0
1625089800000|2021-06-30 21:50:00|71.08|68.88|71.12|68.92|71.31|69.11|71.06|68.86|0
1625090100000|2021-06-30 21:55:00|70.98|68.78|71.28|69.08|71.28|69.08|70.95|68.75|0
1625090400000|2021-06-30 22:00:00|72.13|69.93|72.74|70.54|73.1|70.9|71.78|69.58|0
1625090700000|2021-06-30 22:05:00|72.57|70.37|72.04|69.84|72.57|70.37|71.86|69.66|0
1625091000000|2021-06-30 22:10:00|72.21|70.01|72.21|70.01|72.3|70.1|71.86|69.66|0
1625091300000|2021-06-30 22:15:00|72.03|69.83|71.85|69.65|72.38|70.18|71.68|69.48|0
1625091600000|2021-06-30 22:20:00|72.03|69.83|72.2|70|72.2|70|71.85|69.65|0
1625091900000|2021-06-30 22:25:00|72.38|70.18|72.37|70.17|72.55|70.35|72.2|70|0
1625092200000|2021-06-30 22:30:00|72.55|70.35|72.19|69.99|72.55|70.35|72.19|69.99|0
1625092500000|2021-06-30 22:35:00|72.37|70.17|72.36|70.16|72.54|70.34|72.36|70.16|0
1625092800000|2021-06-30 22:40:00|72.19|69.99|72.71|70.51|72.72|70.52|72.19|69.99|0
1625093100000|2021-06-30 22:45:00|72.54|70.34|72.53|70.33|72.54|70.34|72.36|70.16|0
1625093400000|2021-06-30 22:50:00|72.62|70.42|73.06|70.86|73.06|70.86|72.62|70.42|0
1625093700000|2021-06-30 22:55:00|72.88|70.68|72.88|70.68|73.06|70.86|72.88|70.68|0
1625094000000|2021-06-30 23:00:00|72.53|70.33|72.35|70.15|72.7|70.5|72.35|70.15|0
1625094300000|2021-06-30 23:05:00|72.34|70.14|72.34|70.14|72.52|70.32|72.34|70.14|0
1625094600000|2021-06-30 23:10:00|72.52|70.32|72.51|70.31|72.69|70.49|72.34|70.14|0
1625094900000|2021-06-30 23:15:00|72.69|70.49|72.51|70.31|72.69|70.49|72.51|70.31|0
1625095200000|2021-06-30 23:20:00|72.69|70.49|72.51|70.31|72.69|70.49|72.51|70.31|0
1625095500000|2021-06-30 23:25:00|72.5|70.3|72.33|70.13|72.68|70.48|72.33|70.13|0
1625095800000|2021-06-30 23:30:00|72.15|69.95|71.97|69.77|72.33|70.13|71.97|69.77|0
1625096100000|2021-06-30 23:35:00|72.15|69.95|71.62|69.42|72.15|69.95|71.62|69.42|0
1625096400000|2021-06-30 23:40:00|71.61|69.41|71.96|69.76|71.96|69.76|71.61|69.41|0
1625096700000|2021-06-30 23:45:00|72.14|69.94|72.31|70.11|72.31|70.11|72.14|69.94|0
1625097000000|2021-06-30 23:50:00|72.13|69.93|71.78|69.58|72.31|70.11|71.78|69.58|0
1625097300000|2021-06-30 23:55:00|71.95|69.75|72.48|70.28|72.48|70.28|71.86|69.66|0
1625097600000|2021-07-01 00:00:00|72.66|70.46|71.68|69.48|72.66|70.46|71.6|69.4|0
1625097900000|2021-07-01 00:05:00|71.77|69.57|70.89|68.69|71.95|69.75|70.72|68.52|0
1625098200000|2021-07-01 00:10:00|70.72|68.52|71.76|69.56|71.94|69.74|70.72|68.52|0
1625098500000|2021-07-01 00:15:00|71.94|69.74|72.11|69.91|72.29|70.09|71.94|69.74|0
1625098800000|2021-07-01 00:20:00|72.29|70.09|73.17|70.97|73.17|70.97|72.29|70.09|0
1625099100000|2021-07-01 00:25:00|73.7|71.5|74.05|71.85|74.24|72.04|73.34|71.14|0
1625099400000|2021-07-01 00:30:00|74.23|72.03|74.23|72.03|74.41|72.21|73.7|71.5|0
1625099700000|2021-07-01 00:35:00|74.31|72.11|73.33|71.13|74.41|72.21|73.33|71.13|0
1625100000000|2021-07-01 00:40:00|73.69|71.49|74.04|71.84|74.04|71.84|73.33|71.13|0
1625100300000|2021-07-01 00:45:00|74.22|72.02|73.86|71.66|74.22|72.02|73.68|71.48|0
1625100600000|2021-07-01 00:50:00|73.68|71.48|73.68|71.48|74.04|71.84|73.68|71.48|0
1625100900000|2021-07-01 00:55:00|73.86|71.66|74.03|71.83|74.03|71.83|73.68|71.48|0
1625101200000|2021-07-01 01:00:00|74.21|72.01|74.21|72.01|74.38|72.18|73.67|71.47|0
1625101500000|2021-07-01 01:05:00|74.03|71.83|74.02|71.82|74.56|72.36|74.02|71.82|0
1625101800000|2021-07-01 01:10:00|74.2|72|74.38|72.18|74.38|72.18|74.02|71.82|0
1625102100000|2021-07-01 01:15:00|74.2|72|74.73|72.53|74.73|72.53|74.02|71.82|0
1625102400000|2021-07-01 01:20:00|74.64|72.44|74.55|72.35|74.91|72.71|74.55|72.35|0
1625102700000|2021-07-01 01:25:00|74.45|72.25|74.19|71.99|74.45|72.25|74.01|71.81|0
1625103000000|2021-07-01 01:30:00|74.37|72.17|73.83|71.63|74.54|72.34|73.83|71.63|0
1625103300000|2021-07-01 01:35:00|74|71.8|73.82|71.62|74|71.8|73.64|71.44|0
1625103600000|2021-07-01 01:40:00|74|71.8|74|71.8|74|71.8|73.82|71.62|0
1625103900000|2021-07-01 01:45:00|73.82|71.62|73.64|71.44|74|71.8|73.1|70.9|0
1625104200000|2021-07-01 01:50:00|73.81|71.61|74.25|72.05|74.25|72.05|73.81|71.61|0
1625104500000|2021-07-01 01:55:00|74.17|71.97|74.52|72.32|74.52|72.32|74.17|71.97|0
1625104800000|2021-07-01 02:00:00|74.34|72.14|74.34|72.14|74.52|72.32|74.16|71.96|0
1625105100000|2021-07-01 02:05:00|74.16|71.96|73.8|71.6|74.16|71.96|73.8|71.6|0
1625105400000|2021-07-01 02:10:00|73.98|71.78|73.97|71.77|74.16|71.96|73.97|71.77|0
1625105700000|2021-07-01 02:15:00|73.79|71.59|73.88|71.68|73.97|71.77|73.79|71.59|0
1625106000000|2021-07-01 02:20:00|73.97|71.77|74.14|71.94|74.15|71.95|73.97|71.77|0
1625106300000|2021-07-01 02:25:00|73.97|71.77|74.14|71.94|74.14|71.94|73.79|71.59|0
1625106600000|2021-07-01 02:30:00|73.96|71.76|73.96|71.76|74.14|71.94|73.6|71.4|0
1625106900000|2021-07-01 02:35:00|73.78|71.58|74.31|72.11|74.31|72.11|73.78|71.58|0
1625107200000|2021-07-01 02:40:00|74.13|71.93|74.13|71.93|74.31|72.11|74.13|71.93|0
1625107500000|2021-07-01 02:45:00|74.31|72.11|74.13|71.93|74.31|72.11|73.95|71.75|0
1625107800000|2021-07-01 02:50:00|73.95|71.75|73.76|71.56|73.95|71.75|73.59|71.39|0
1625108100000|2021-07-01 02:55:00|73.59|71.39|73.58|71.38|73.76|71.56|73.58|71.38|0
1625108400000|2021-07-01 03:00:00|73.4|71.2|73.05|70.85|73.4|71.2|72.87|70.67|0
1625108700000|2021-07-01 03:05:00|73.04|70.84|73.4|71.2|73.4|71.2|73.04|70.84|0
1625109000000|2021-07-01 03:10:00|73.22|71.02|73.22|71.02|73.4|71.2|73.22|71.02|0
1625109300000|2021-07-01 03:15:00|73.12|70.92|73.39|71.19|73.39|71.19|73.12|70.92|0
1625109600000|2021-07-01 03:20:00|73.21|71.01|73.74|71.54|73.74|71.54|73.21|71.01|0
1625109900000|2021-07-01 03:25:00|73.92|71.72|73.38|71.18|73.92|71.72|73.38|71.18|0
1625110200000|2021-07-01 03:30:00|73.29|71.09|73.56|71.36|74.09|71.89|73.2|71|0
1625110500000|2021-07-01 03:35:00|73.73|71.53|73.2|71|73.73|71.53|73.02|70.82|0
1625110800000|2021-07-01 03:40:00|73.02|70.82|73.19|70.99|73.19|70.99|72.84|70.64|0
1625111100000|2021-07-01 03:45:00|73.01|70.81|73.01|70.81|73.19|70.99|72.83|70.63|0
1625111400000|2021-07-01 03:50:00|72.83|70.63|72.65|70.45|73.19|70.99|72.65|70.45|0
1625111700000|2021-07-01 03:55:00|72.83|70.63|73.18|70.98|73.36|71.16|72.83|70.63|0
1625112000000|2021-07-01 04:00:00|73.36|71.16|73.53|71.33|73.53|71.33|73.36|71.16|0
1625112300000|2021-07-01 04:05:00|73.35|71.15|73.71|71.51|73.71|71.51|73.35|71.15|0
1625112600000|2021-07-01 04:10:00|73.79|71.59|73.53|71.33|73.79|71.59|73.53|71.33|0
1625112900000|2021-07-01 04:15:00|73.7|71.5|73.34|71.14|73.7|71.5|73.34|71.14|0
1625113200000|2021-07-01 04:20:00|73.17|70.97|73.16|70.96|73.34|71.14|72.99|70.79|0
1625113500000|2021-07-01 04:25:00|73.34|71.14|73.34|71.14|73.34|71.14|73.16|70.96|0
1625113800000|2021-07-01 04:30:00|73.16|70.96|72.8|70.6|73.34|71.14|72.45|70.25|0
1625114100000|2021-07-01 04:35:00|72.62|70.42|72.8|70.6|72.8|70.6|72.62|70.42|0
1625114400000|2021-07-01 04:40:00|72.79|70.59|72.97|70.77|72.97|70.77|72.79|70.59|0
1625114700000|2021-07-01 04:45:00|72.79|70.59|72.96|70.76|72.97|70.77|72.61|70.41|0
1625115000000|2021-07-01 04:50:00|73.14|70.94|72.61|70.41|73.14|70.94|72.08|69.88|0
1625115300000|2021-07-01 04:55:00|72.43|70.23|72.6|70.4|72.6|70.4|72.43|70.23|0
1625115600000|2021-07-01 05:00:00|72.78|70.58|72.95|70.75|72.96|70.76|72.6|70.4|0
1625115900000|2021-07-01 05:05:00|73.13|70.93|72.77|70.57|73.13|70.93|72.77|70.57|0
1625116200000|2021-07-01 05:10:00|72.59|70.39|72.77|70.57|72.95|70.75|72.59|70.39|0
1625116500000|2021-07-01 05:15:00|72.95|70.75|72.59|70.39|73.12|70.92|72.32|70.12|0
1625116800000|2021-07-01 05:20:00|72.76|70.56|72.58|70.38|72.76|70.56|72.41|70.21|0
1625117100000|2021-07-01 05:25:00|72.49|70.29|72.58|70.38|72.76|70.56|72.4|70.2|0
1625117400000|2021-07-01 05:30:00|72.66|70.46|73.11|70.91|73.11|70.91|72.66|70.46|0
1625117700000|2021-07-01 05:35:00|73.29|71.09|73.1|70.9|73.29|71.09|72.75|70.55|0
1625118000000|2021-07-01 05:40:00|73.28|71.08|73.1|70.9|73.46|71.26|73.1|70.9|0
1625118300000|2021-07-01 05:45:00|73.28|71.08|73.45|71.25|73.45|71.25|73.1|70.9|0
1625118600000|2021-07-01 05:50:00|73.27|71.07|73.45|71.25|73.63|71.43|73.27|71.07|0
1625118900000|2021-07-01 05:55:00|73.27|71.07|73.27|71.07|73.45|71.25|72.91|70.71|0
1625119200000|2021-07-01 06:00:00|73.45|71.25|72.91|70.71|73.8|71.6|72.73|70.53|0
1625119500000|2021-07-01 06:05:00|72.99|70.79|72.73|70.53|73.26|71.06|72.73|70.53|0
1625119800000|2021-07-01 06:10:00|72.81|70.61|73.61|71.41|73.79|71.59|72.81|70.61|0
1625120100000|2021-07-01 06:15:00|73.43|71.23|73.16|70.96|73.61|71.41|72.72|70.52|0
1625120400000|2021-07-01 06:20:00|73.25|71.05|72.54|70.34|73.43|71.23|72.54|70.34|0
1625120700000|2021-07-01 06:25:00|72.36|70.16|72.89|70.69|72.89|70.69|72.36|70.16|0
1625121000000|2021-07-01 06:30:00|73.07|70.87|72.71|70.51|73.42|71.22|72.71|70.51|0
1625121300000|2021-07-01 06:35:00|72.88|70.68|72.53|70.33|72.88|70.68|72.53|70.33|0
1625121600000|2021-07-01 06:40:00|72.35|70.15|72.88|70.68|73.05|70.85|72.35|70.15|0
1625121900000|2021-07-01 06:45:00|72.7|70.5|72.52|70.32|72.88|70.68|72.34|70.14|0
1625122200000|2021-07-01 06:50:00|72.6|70.4|72.69|70.49|72.87|70.67|72.34|70.14|0
1625122500000|2021-07-01 06:55:00|72.78|70.58|73.04|70.84|73.4|71.2|72.78|70.58|0
1625122800000|2021-07-01 07:00:00|72.86|70.66|75.13|72.93|75.13|72.93|72.69|70.49|0
1625123100000|2021-07-01 07:05:00|74.93|73.13|74.57|72.77|75.29|73.49|74.22|72.42|0
1625123400000|2021-07-01 07:10:00|74.75|72.95|75.1|73.3|75.64|73.84|74.57|72.77|0
1625123700000|2021-07-01 07:15:00|75.28|73.48|75.63|73.83|76.35|74.55|74.92|73.12|0
1625124000000|2021-07-01 07:20:00|75.54|73.74|77.24|75.44|77.78|75.98|75.27|73.47|0
1625124300000|2021-07-01 07:25:00|77.06|75.26|77.24|75.44|77.78|75.98|76.7|74.9|0
1625124600000|2021-07-01 07:30:00|77.42|75.62|77.77|75.97|78.14|76.34|77.42|75.62|0
1625124900000|2021-07-01 07:35:00|77.59|75.79|79.04|77.24|80.14|78.34|77.59|75.79|0
1625125200000|2021-07-01 07:40:00|78.86|77.06|79.22|77.42|79.77|77.97|78.85|77.05|0
1625125500000|2021-07-01 07:45:00|78.67|76.87|79.21|77.41|79.58|77.78|78.67|76.87|0
1625125800000|2021-07-01 07:50:00|79.4|77.6|79.39|77.59|79.76|77.96|79.21|77.41|0
1625126100000|2021-07-01 07:55:00|79.48|77.68|79.39|77.59|80.86|79.06|79.03|77.23|0
1625126400000|2021-07-01 08:00:00|79.57|77.77|80.49|78.69|80.67|78.87|79.39|77.59|0
1625126700000|2021-07-01 08:05:00|80.39|78.59|80.48|78.68|80.85|79.05|80.3|78.5|0
1625127000000|2021-07-01 08:10:00|80.67|78.87|78.47|76.67|81.22|79.42|78.37|76.57|0
1625127300000|2021-07-01 08:15:00|78.65|76.85|77.92|76.12|79.01|77.21|77.92|76.12|0
1625127600000|2021-07-01 08:20:00|78.1|76.3|77.37|75.57|78.1|76.3|76.83|75.03|0
1625127900000|2021-07-01 08:25:00|77.19|75.39|77.55|75.75|77.91|76.11|77.1|75.3|0
1625128200000|2021-07-01 08:30:00|77.73|75.93|77.18|75.38|77.82|76.02|76.47|74.67|0
1625128500000|2021-07-01 08:35:00|77.37|75.57|76.82|75.02|77.37|75.57|76.46|74.66|0
1625128800000|2021-07-01 08:40:00|77|75.2|76.82|75.02|77.18|75.38|76.64|74.84|0
1625129100000|2021-07-01 08:45:00|77|75.2|76.36|74.56|77|75.2|76.27|74.47|0
1625129400000|2021-07-01 08:50:00|76.45|74.65|76.27|74.47|76.63|74.83|75.91|74.11|0
1625129700000|2021-07-01 08:55:00|76.45|74.65|76.09|74.29|76.45|74.65|75.91|74.11|0
1625130000000|2021-07-01 09:00:00|75.91|74.11|75.81|74.01|76.09|74.29|75.19|73.39|0
1625130300000|2021-07-01 09:05:00|75.9|74.1|73.95|72.15|75.9|74.1|73.77|71.97|0
1625130600000|2021-07-01 09:10:00|74.12|72.32|74.3|72.5|74.3|72.5|73.07|71.27|0
1625130900000|2021-07-01 09:15:00|74.12|72.32|73.59|71.79|74.12|72.32|73.06|71.26|0
1625131200000|2021-07-01 09:20:00|73.49|71.69|72.7|70.9|73.49|71.69|72.53|70.73|0
1625131500000|2021-07-01 09:25:00|72.88|71.08|74.28|72.48|74.28|72.48|72.88|71.08|0
1625131800000|2021-07-01 09:30:00|74.11|72.31|74.1|72.3|74.28|72.48|73.4|71.6|0
1625132100000|2021-07-01 09:35:00|73.93|72.13|73.75|71.95|74.1|72.3|73.57|71.77|0
1625132400000|2021-07-01 09:40:00|73.57|71.77|72.16|70.36|73.57|71.77|71.64|69.84|0
1625132700000|2021-07-01 09:45:00|72.07|70.27|71.37|69.57|72.86|71.06|71.29|69.49|0
1625133000000|2021-07-01 09:50:00|71.29|69.49|72.68|70.88|72.68|70.88|70.77|68.97|0
1625133300000|2021-07-01 09:55:00|72.5|70.7|72.85|71.05|73.29|71.49|72.5|70.7|0
1625133600000|2021-07-01 10:00:00|72.67|70.87|71.28|69.48|72.67|70.87|70.93|69.13|0
1625133900000|2021-07-01 10:05:00|71.1|69.3|71.79|69.99|72.14|70.34|71.1|69.3|0
1625134200000|2021-07-01 10:10:00|71.97|70.17|71.96|70.16|72.4|70.6|71.62|69.82|0
1625134500000|2021-07-01 10:15:00|71.79|69.99|71.26|69.46|72.14|70.34|71.26|69.46|0
1625134800000|2021-07-01 10:20:00|71.17|69.37|70.05|68.25|71.26|69.46|70.05|68.25|0
1625135100000|2021-07-01 10:25:00|70.13|68.33|69.61|67.81|70.13|68.33|68.85|67.05|0
1625135400000|2021-07-01 10:30:00|69.44|67.64|70.39|68.59|70.39|68.59|68.51|66.71|0
1625135700000|2021-07-01 10:35:00|70.3|68.5|69.87|68.07|70.3|68.5|69.01|67.21|0
1625136000000|2021-07-01 10:40:00|69.7|67.9|68.58|66.78|69.86|68.06|67.99|66.19|0
1625136300000|2021-07-01 10:45:00|68.41|66.61|69.34|67.54|69.86|68.06|67.82|66.02|0
1625136600000|2021-07-01 10:50:00|69.17|67.37|67.98|66.18|69.17|67.37|67.14|65.34|0
1625136900000|2021-07-01 10:55:00|68.06|66.26|68.48|66.68|68.48|66.68|67.13|65.33|0
1625137200000|2021-07-01 11:00:00|68.4|66.6|68.39|66.59|69.16|67.36|67.3|65.5|0
1625137500000|2021-07-01 11:05:00|68.48|66.68|68.48|66.68|69.33|67.53|67.8|66|0
1625137800000|2021-07-01 11:10:00|68.31|66.51|68.64|66.84|69.58|67.78|68.3|66.5|0
1625138100000|2021-07-01 11:15:00|68.81|67.01|68.81|67.01|69.66|67.86|68.64|66.84|0
1625138400000|2021-07-01 11:20:00|68.98|67.18|68.63|66.83|69.15|67.35|68.29|66.49|0
1625138700000|2021-07-01 11:25:00|68.8|67|69.39|67.59|69.48|67.68|68.8|67|0
1625139000000|2021-07-01 11:30:00|69.31|67.51|70.17|68.37|70.69|68.89|69.14|67.34|0
1625139300000|2021-07-01 11:35:00|70.34|68.54|71.72|69.92|71.72|69.92|70.07|68.27|0
1625139600000|2021-07-01 11:40:00|71.8|70|72.06|70.26|72.24|70.44|71.37|69.57|0
1625139900000|2021-07-01 11:45:00|71.89|70.09|72.24|70.44|72.67|70.87|71.71|69.91|0
1625140200000|2021-07-01 11:50:00|72.06|70.26|72.23|70.43|72.58|70.78|71.88|70.08|0
1625140500000|2021-07-01 11:55:00|72.41|70.61|73.28|71.48|73.46|71.66|72.4|70.6|0
1625140800000|2021-07-01 12:00:00|73.63|71.83|73.8|72|74.52|72.72|73.46|71.66|0
1625141100000|2021-07-01 12:05:00|73.63|71.83|73.27|71.47|73.8|72|72.48|70.68|0
1625141400000|2021-07-01 12:10:00|73.45|71.65|73.18|71.38|73.62|71.82|72.92|71.12|0
1625141700000|2021-07-01 12:15:00|73.44|71.64|72.56|70.76|73.44|71.64|72.56|70.76|0
1625142000000|2021-07-01 12:20:00|72.74|70.94|72.91|71.11|73.26|71.46|72.21|70.41|0
1625142300000|2021-07-01 12:25:00|72.73|70.93|72.03|70.23|73.08|71.28|72.03|70.23|0
1625142600000|2021-07-01 12:30:00|72.11|70.31|73.25|71.45|73.43|71.63|71.33|69.53|0
1625142900000|2021-07-01 12:35:00|73.34|71.54|72.54|70.74|73.43|71.63|72.54|70.74|0
1625143200000|2021-07-01 12:40:00|72.72|70.92|71.67|69.87|72.9|71.1|71.67|69.87|0
1625143500000|2021-07-01 12:45:00|71.84|70.04|71.49|69.69|72.02|70.22|71.14|69.34|0
1625143800000|2021-07-01 12:50:00|71.66|69.86|71.66|69.86|72.53|70.73|71.48|69.68|0
1625144100000|2021-07-01 12:55:00|71.83|70.03|71.83|70.03|72.18|70.38|71.48|69.68|0
1625144400000|2021-07-01 13:00:00|72|70.2|71.82|70.02|72.7|70.9|71.65|69.85|0
1625144700000|2021-07-01 13:05:00|72|70.2|71.65|69.85|72.35|70.55|71.3|69.5|0
1625145000000|2021-07-01 13:10:00|71.82|70.02|72.17|70.37|72.52|70.72|71.64|69.84|0
1625145300000|2021-07-01 13:15:00|71.99|70.19|73.21|71.41|73.3|71.5|71.99|70.19|0
1625145600000|2021-07-01 13:20:00|73.04|71.24|73.21|71.41|73.39|71.59|72.68|70.88|0
1625145900000|2021-07-01 13:25:00|73.03|71.23|72.5|70.7|73.21|71.41|72.33|70.53|0
1625146200000|2021-07-01 13:30:00|72.68|70.88|74.44|72.64|75.51|73.71|71.98|70.18|0
1625146500000|2021-07-01 13:35:00|74.62|72.82|72.5|70.7|74.62|72.82|72.32|70.52|0
1625146800000|2021-07-01 13:40:00|73.2|71.4|75.15|73.35|75.15|73.35|73.02|71.22|0
1625147100000|2021-07-01 13:45:00|75.32|73.52|76.04|74.24|76.76|74.96|75.32|73.52|0
1625147400000|2021-07-01 13:50:00|76.22|74.42|74.96|73.16|76.22|74.42|74.96|73.16|0
1625147700000|2021-07-01 13:55:00|75.14|73.34|75.67|73.87|76.21|74.41|74.6|72.8|0
1625148000000|2021-07-01 14:00:00|75.4|73.6|76.38|74.58|76.57|74.77|74.24|72.44|0
1625148300000|2021-07-01 14:05:00|76.56|74.76|77.1|75.3|77.65|75.85|76.02|74.22|0
1625148600000|2021-07-01 14:10:00|77.28|75.48|77.1|75.3|77.64|75.84|76.56|74.76|0
1625148900000|2021-07-01 14:15:00|77.28|75.48|76.37|74.57|78|76.2|76.01|74.21|0
1625149200000|2021-07-01 14:20:00|76.19|74.39|75.65|73.85|76.37|74.57|75.65|73.85|0
1625149500000|2021-07-01 14:25:00|75.47|73.67|76|74.2|76.19|74.39|74.93|73.13|0
1625149800000|2021-07-01 14:30:00|76.18|74.38|76.18|74.38|76.36|74.56|75.11|73.31|0
1625150100000|2021-07-01 14:35:00|76|74.2|76.54|74.74|77.44|75.64|76|74.2|0
1625150400000|2021-07-01 14:40:00|76.36|74.56|77.44|75.64|77.44|75.64|76|74.2|0
1625150700000|2021-07-01 14:45:00|77.34|75.54|76.89|75.09|77.62|75.82|76.53|74.73|0
1625151000000|2021-07-01 14:50:00|76.71|74.91|77.43|75.63|78.7|76.9|76.71|74.91|0
1625151300000|2021-07-01 14:55:00|77.25|75.45|76.7|74.9|77.43|75.63|76.34|74.54|0
1625151600000|2021-07-01 15:00:00|76.88|75.08|78.15|76.35|78.15|76.35|76.7|74.9|0
1625151900000|2021-07-01 15:05:00|77.97|76.17|76.87|75.07|78.51|76.71|76.51|74.71|0
1625152200000|2021-07-01 15:10:00|76.69|74.89|75.07|73.27|76.69|74.89|74.72|72.92|0
1625152500000|2021-07-01 15:15:00|74.89|73.09|74|72.2|75.97|74.17|73.65|71.85|0
1625152800000|2021-07-01 15:20:00|74.18|72.38|73.11|71.31|74.53|72.73|72.41|70.61|0
1625153100000|2021-07-01 15:25:00|73.29|71.49|75.78|73.98|75.96|74.16|73.29|71.49|0
1625153400000|2021-07-01 15:30:00|75.6|73.8|75.77|73.97|76.5|74.7|75.24|73.44|0
1625153700000|2021-07-01 15:35:00|75.59|73.79|76.13|74.33|76.49|74.69|75.59|73.79|0
1625154000000|2021-07-01 15:40:00|76.31|74.51|75.94|74.14|76.57|74.77|75.59|73.79|0
1625154300000|2021-07-01 15:45:00|75.77|73.97|76.48|74.68|76.48|74.68|75.58|73.78|0
1625154600000|2021-07-01 15:50:00|76.57|74.77|77.56|75.76|77.74|75.94|76.48|74.68|0
1625154900000|2021-07-01 15:55:00|77.74|75.94|77.2|75.4|78.11|76.31|77.02|75.22|0
1625155200000|2021-07-01 16:00:00|77.28|75.48|77.55|75.75|77.92|76.12|76.83|75.03|0
1625155500000|2021-07-01 16:05:00|77.74|75.94|77.73|75.93|77.92|76.12|77.55|75.75|0
1625155800000|2021-07-01 16:10:00|77.55|75.75|76.82|75.02|77.55|75.75|76.82|75.02|0
1625156100000|2021-07-01 16:15:00|77|75.2|77|75.2|77.54|75.74|76.64|74.84|0
1625156400000|2021-07-01 16:20:00|76.82|75.02|76.99|75.19|77.18|75.38|76.27|74.47|0
1625156700000|2021-07-01 16:25:00|77.18|75.38|77.35|75.55|77.54|75.74|76.81|75.01|0
1625157000000|2021-07-01 16:30:00|77.17|75.37|77.35|75.55|77.72|75.92|76.89|75.09|0
1625157300000|2021-07-01 16:35:00|77.17|75.37|76.04|74.24|77.35|75.55|75.86|74.06|0
1625157600000|2021-07-01 16:40:00|75.86|74.06|76.4|74.6|76.76|74.96|75.68|73.88|0
1625157900000|2021-07-01 16:45:00|76.49|74.69|76.21|74.41|76.76|74.96|76.03|74.23|0
1625158200000|2021-07-01 16:50:00|76.03|74.23|75.85|74.05|76.76|74.96|75.67|73.87|0
1625158500000|2021-07-01 16:55:00|75.75|73.95|76.21|74.41|76.57|74.77|75.75|73.95|0
1625158800000|2021-07-01 17:00:00|76.39|74.59|76.38|74.58|76.57|74.77|75.84|74.04|0
1625159100000|2021-07-01 17:05:00|76.29|74.49|77.66|75.86|77.66|75.86|76.2|74.4|0
1625159400000|2021-07-01 17:10:00|77.47|75.67|76.92|75.12|77.47|75.67|76.74|74.94|0
1625159700000|2021-07-01 17:15:00|77.11|75.31|77.47|75.67|77.65|75.85|76.92|75.12|0
1625160000000|2021-07-01 17:20:00|77.28|75.48|77.83|76.03|77.92|76.12|77.28|75.48|0
1625160300000|2021-07-01 17:25:00|78.01|76.21|78.1|76.3|78.2|76.4|77.83|76.03|0
1625160600000|2021-07-01 17:30:00|78.19|76.39|79.48|77.68|79.48|77.68|77.83|76.03|0
1625160900000|2021-07-01 17:35:00|79.67|77.87|80.97|79.17|81.53|79.73|79.11|77.31|0
1625161200000|2021-07-01 17:40:00|81.16|79.36|80.59|78.79|81.34|79.54|80.22|78.42|0
1625161500000|2021-07-01 17:45:00|80.4|78.6|80.03|78.23|80.96|79.16|79.84|78.04|0
1625161800000|2021-07-01 17:50:00|80.21|78.41|80.02|78.22|80.4|78.6|79.65|77.85|0
1625162100000|2021-07-01 17:55:00|79.84|78.04|79.46|77.66|80.02|78.22|79.09|77.29|0
1625162400000|2021-07-01 18:00:00|79.28|77.48|79.83|78.03|80.02|78.22|78.72|76.92|0
1625162700000|2021-07-01 18:05:00|79.65|77.85|79.83|78.03|80.2|78.4|79.46|77.66|0
1625163000000|2021-07-01 18:10:00|79.92|78.12|80.44|78.64|80.63|78.83|79.46|77.66|0
1625163300000|2021-07-01 18:15:00|80.35|78.55|81.17|79.37|81.73|79.93|80.26|78.46|0
1625163600000|2021-07-01 18:20:00|81.36|79.56|81.91|80.11|82.1|80.3|80.99|79.19|0
1625163900000|2021-07-01 18:25:00|82.1|80.3|82.28|80.48|82.47|80.67|81.91|80.11|0
1625164200000|2021-07-01 18:30:00|82.09|80.29|83.21|81.41|83.21|81.41|82.09|80.29|0
1625164500000|2021-07-01 18:35:00|83.39|81.59|82.83|81.03|83.77|81.97|82.27|80.47|0
1625164800000|2021-07-01 18:40:00|83.02|81.22|83.57|81.77|83.76|81.96|82.64|80.84|0
1625165100000|2021-07-01 18:45:00|83.48|81.68|83.76|81.96|83.95|82.15|83.01|81.21|0
1625165400000|2021-07-01 18:50:00|83.57|81.77|83|81.2|83.94|82.14|83|81.2|0
1625165700000|2021-07-01 18:55:00|83.19|81.39|83.94|82.14|83.94|82.14|83.19|81.39|0
1625166000000|2021-07-01 19:00:00|84.12|82.32|84.12|82.32|84.69|82.89|83.75|81.95|0
1625166300000|2021-07-01 19:05:00|83.93|82.13|84.12|82.32|84.12|82.32|82.81|81.01|0
1625166600000|2021-07-01 19:10:00|83.93|82.13|83.93|82.13|84.49|82.69|83.55|81.75|0
1625166900000|2021-07-01 19:15:00|84.11|82.31|83.92|82.12|84.11|82.31|83.26|81.46|0
1625167200000|2021-07-01 19:20:00|84.11|82.31|84.63|82.83|85.47|83.67|83.36|81.56|0
1625167500000|2021-07-01 19:25:00|84.82|83.02|83.51|81.71|84.82|83.02|83.32|81.52|0
1625167800000|2021-07-01 19:30:00|83.69|81.89|84.62|82.82|85|83.2|83.69|81.89|0
1625168100000|2021-07-01 19:35:00|84.81|83.01|83.87|82.07|84.81|83.01|83.31|81.51|0
1625168400000|2021-07-01 19:40:00|83.68|81.88|83.12|81.32|84.06|82.26|82.94|81.14|0
1625168700000|2021-07-01 19:45:00|82.94|81.14|83.12|81.32|83.49|81.69|82.38|80.58|0
1625169000000|2021-07-01 19:50:00|83.3|81.5|82.93|81.13|84.05|82.25|82.01|80.21|0
1625169300000|2021-07-01 19:55:00|82.74|80.94|85.92|84.12|85.92|84.12|82.74|80.94|0
1625169600000|2021-07-01 20:00:00|84.98|83.18|84.97|83.17|85.73|83.93|84.6|82.8|0
1625169900000|2021-07-01 20:05:00|84.22|82.42|83.85|82.05|84.41|82.61|83.66|81.86|0
1625170200000|2021-07-01 20:10:00|84.03|82.23|83.28|81.48|84.03|82.23|83.1|81.3|0
1625170500000|2021-07-01 20:15:00|83.48|81.28|84.04|81.84|84.04|81.84|83.48|81.28|0
1625170800000|2021-07-01 20:20:00|83.94|81.74|83.85|81.65|84.04|81.84|83.67|81.47|0
1625171100000|2021-07-01 20:25:00|83.66|81.46|83.47|81.27|83.66|81.46|83.47|81.27|0
1625171400000|2021-07-01 20:30:00|83.56|81.36|84.21|82.01|84.21|82.01|83.56|81.36|0
1625171700000|2021-07-01 20:35:00|84.03|81.83|84.02|81.82|84.21|82.01|84.02|81.82|0
1625172000000|2021-07-01 20:40:00|84.4|82.2|84.02|81.82|84.4|82.2|84.02|81.82|0
1625172300000|2021-07-01 20:45:00|84.11|81.91|84.02|81.82|84.39|82.19|84.02|81.82|0
1625172600000|2021-07-01 20:50:00|84.2|82|84.76|82.56|84.76|82.56|84.01|81.81|0
1625172900000|2021-07-01 20:55:00|84.95|82.75|84.47|82.27|85.32|83.12|84.19|81.99|0
1625173200000|2021-07-01 21:00:00|84.75|82.55|84.77|82.57|84.8|82.6|84.75|82.55|0
1625173500000|2021-07-01 21:05:00|84.74|82.54|84.99|82.79|85.01|82.81|84.74|82.54|0
1625173800000|2021-07-01 21:10:00|84.9|82.7|85.01|82.81|85.07|82.87|84.9|82.7|0
1625174100000|2021-07-01 21:15:00|84.98|82.78|84.87|82.67|85|82.8|84.84|82.64|0
1625174400000|2021-07-01 21:20:00|84.9|82.7|84.98|82.78|85|82.8|84.9|82.7|0
1625174700000|2021-07-01 21:25:00|84.84|82.64|84.61|82.41|84.84|82.64|84.35|82.15|0
1625175000000|2021-07-01 21:30:00|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1625175300000|2021-07-01 21:35:00|84.72|82.52|84.55|82.35|84.77|82.57|84.5|82.3|0
1625175600000|2021-07-01 21:40:00|84.5|82.3|84.63|82.43|84.63|82.43|84.5|82.3|0
1625175900000|2021-07-01 21:45:00|84.66|82.46|84.63|82.43|84.66|82.46|84.63|82.43|0
1625176200000|2021-07-01 21:50:00|84.6|82.4|84.59|82.39|84.62|82.42|84.41|82.21|0
1625176500000|2021-07-01 21:55:00|84.62|82.42|84.7|82.5|84.73|82.53|84.62|82.42|0
1625176800000|2021-07-01 22:00:00|84.42|82.22|84.14|81.94|84.61|82.41|83.77|81.57|0
1625177100000|2021-07-01 22:05:00|83.96|81.76|83.39|81.19|84.14|81.94|83.39|81.19|0
1625177400000|2021-07-01 22:10:00|83.58|81.38|83.95|81.75|83.95|81.75|83.58|81.38|0
1625177700000|2021-07-01 22:15:00|84.14|81.94|84.69|82.49|85.26|83.06|84.13|81.93|0
1625178000000|2021-07-01 22:20:00|84.88|82.68|84.88|82.68|85.07|82.87|84.5|82.3|0
1625178300000|2021-07-01 22:25:00|84.97|82.77|85.06|82.86|85.25|83.05|84.69|82.49|0
1625178600000|2021-07-01 22:30:00|84.87|82.67|85.24|83.04|85.33|83.13|84.68|82.48|0
1625178900000|2021-07-01 22:35:00|85.05|82.85|85.24|83.04|85.43|83.23|85.05|82.85|0
1625179200000|2021-07-01 22:40:00|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1625179500000|2021-07-01 22:45:00|84.95|82.75|85.04|82.84|85.05|82.85|84.86|82.66|0
1625179800000|2021-07-01 22:50:00|85.13|82.93|85.04|82.84|85.23|83.03|85.04|82.84|0
1625180100000|2021-07-01 22:55:00|85.23|83.03|85.22|83.02|85.23|83.03|85.04|82.84|0
1625180400000|2021-07-01 23:00:00|85.41|83.21|85.78|83.58|85.88|83.68|85.41|83.21|0
1625180700000|2021-07-01 23:05:00|85.69|83.49|85.78|83.58|85.78|83.58|85.59|83.39|0
1625181000000|2021-07-01 23:10:00|85.87|83.67|85.78|83.58|85.97|83.77|85.78|83.58|0
1625181300000|2021-07-01 23:15:00|85.87|83.67|85.58|83.38|85.97|83.77|85.58|83.38|0
1625181600000|2021-07-01 23:20:00|85.68|83.48|85.77|83.57|85.96|83.76|85.58|83.38|0
1625181900000|2021-07-01 23:25:00|85.58|83.38|85.77|83.57|85.86|83.66|85.58|83.38|0
1625182200000|2021-07-01 23:30:00|85.58|83.38|85.76|83.56|85.76|83.56|85.57|83.37|0
1625182500000|2021-07-01 23:35:00|85.66|83.46|85.38|83.18|85.76|83.56|85.38|83.18|0
1625182800000|2021-07-01 23:40:00|85.28|83.08|85.19|82.99|85.38|83.18|85|82.8|0
1625183100000|2021-07-01 23:45:00|85|82.8|85.19|82.99|85.37|83.17|85|82.8|0
1625183400000|2021-07-01 23:50:00|85.18|82.98|84.62|82.42|85.18|82.98|84.62|82.42|0
1625183700000|2021-07-01 23:55:00|84.81|82.61|84.24|82.04|84.81|82.61|84.24|82.04|0
1625184000000|2021-07-02 00:00:00|84.43|82.23|84.61|82.41|84.99|82.79|84.24|82.04|0
1625184300000|2021-07-02 00:05:00|84.7|82.5|85.92|83.72|85.92|83.72|84.61|82.41|0
1625184600000|2021-07-02 00:10:00|86.3|84.1|86.11|83.91|86.58|84.38|86.11|83.91|0
1625184900000|2021-07-02 00:15:00|86.3|84.1|86.86|84.66|87.24|85.04|86.11|83.91|0
1625185200000|2021-07-02 00:20:00|86.76|84.56|86.86|84.66|87.05|84.85|86.67|84.47|0
1625185500000|2021-07-02 00:25:00|86.76|84.56|86.85|84.65|87.05|84.85|86.48|84.28|0
1625185800000|2021-07-02 00:30:00|87.04|84.84|86.85|84.65|87.04|84.84|86.47|84.27|0
1625186100000|2021-07-02 00:35:00|87.13|84.93|86.85|84.65|87.23|85.03|86.85|84.65|0
1625186400000|2021-07-02 00:40:00|87.04|84.84|87.03|84.83|87.41|85.21|87.03|84.83|0
1625186700000|2021-07-02 00:45:00|87.22|85.02|87.6|85.4|87.98|85.78|87.22|85.02|0
1625187000000|2021-07-02 00:50:00|87.79|85.59|87.4|85.2|87.98|85.78|87.21|85.01|0
1625187300000|2021-07-02 00:55:00|87.31|85.11|87.78|85.58|87.78|85.58|87.31|85.11|0
1625187600000|2021-07-02 01:00:00|87.97|85.77|87.59|85.39|88.16|85.96|87.49|85.29|0
1625187900000|2021-07-02 01:05:00|87.4|85.2|87.39|85.19|87.59|85.39|87.2|85|0
1625188200000|2021-07-02 01:10:00|87.48|85.28|88.15|85.95|88.15|85.95|87.39|85.19|0
1625188500000|2021-07-02 01:15:00|88.34|86.14|88.05|85.85|88.34|86.14|87.96|85.76|0
1625188800000|2021-07-02 01:20:00|87.96|85.76|87.19|84.99|88.15|85.95|87|84.8|0
1625189100000|2021-07-02 01:25:00|87.38|85.18|87|84.8|87.38|85.18|86.81|84.61|0
1625189400000|2021-07-02 01:30:00|86.81|84.61|86.05|83.85|86.81|84.61|85.86|83.66|0
1625189700000|2021-07-02 01:35:00|85.86|83.66|86.8|84.6|86.8|84.6|85.67|83.47|0
1625190000000|2021-07-02 01:40:00|86.7|84.5|85.66|83.46|86.8|84.6|85.47|83.27|0
1625190300000|2021-07-02 01:45:00|85.47|83.27|86.22|84.02|86.41|84.21|85.47|83.27|0
1625190600000|2021-07-02 01:50:00|86.03|83.83|85.84|83.64|86.22|84.02|85.65|83.45|0
1625190900000|2021-07-02 01:55:00|86.03|83.83|85.46|83.26|86.22|84.02|85.27|83.07|0
1625191200000|2021-07-02 02:00:00|85.27|83.07|85.46|83.26|85.65|83.45|85.08|82.88|0
1625191500000|2021-07-02 02:05:00|85.27|83.07|86.21|84.01|86.21|84.01|85.27|83.07|0
1625191800000|2021-07-02 02:10:00|86.4|84.2|86.39|84.19|86.78|84.58|86.2|84|0
1625192100000|2021-07-02 02:15:00|86.3|84.1|86.2|84|86.39|84.19|86.01|83.81|0
1625192400000|2021-07-02 02:20:00|86.1|83.9|86.2|84|86.58|84.38|86.01|83.81|0
1625192700000|2021-07-02 02:25:00|86.1|83.9|86|83.8|86.38|84.18|85.81|83.61|0
1625193000000|2021-07-02 02:30:00|85.81|83.61|86|83.8|86|83.8|85.43|83.23|0
1625193300000|2021-07-02 02:35:00|86.19|83.99|86.47|84.27|86.56|84.36|86|83.8|0
1625193600000|2021-07-02 02:40:00|86.56|84.36|86.56|84.36|86.75|84.55|86.37|84.17|0
1625193900000|2021-07-02 02:45:00|86.75|84.55|86.75|84.55|86.94|84.74|86.18|83.98|0
1625194200000|2021-07-02 02:50:00|86.94|84.74|86.17|83.97|86.94|84.74|86.17|83.97|0
1625194500000|2021-07-02 02:55:00|86.36|84.16|85.79|83.59|86.36|84.16|85.42|83.22|0
1625194800000|2021-07-02 03:00:00|85.6|83.4|85.6|83.4|85.79|83.59|85.41|83.21|0
1625195100000|2021-07-02 03:05:00|85.41|83.21|85.97|83.77|85.97|83.77|85.41|83.21|0
1625195400000|2021-07-02 03:10:00|85.87|83.67|86.35|84.15|86.54|84.34|85.68|83.48|0
1625195700000|2021-07-02 03:15:00|86.16|83.96|86.91|84.71|87.01|84.81|86.16|83.96|0
1625196000000|2021-07-02 03:20:00|87.1|84.9|86.53|84.33|87.1|84.9|86.34|84.14|0
1625196300000|2021-07-02 03:25:00|86.72|84.52|86.72|84.52|87.1|84.9|86.53|84.33|0
1625196600000|2021-07-02 03:30:00|86.53|84.33|86.52|84.32|86.9|84.7|86.33|84.13|0
1625196900000|2021-07-02 03:35:00|86.42|84.22|86.52|84.32|86.71|84.51|86.42|84.22|0
1625197200000|2021-07-02 03:40:00|86.33|84.13|86.7|84.5|86.71|84.51|86.33|84.13|0
1625197500000|2021-07-02 03:45:00|86.89|84.69|86.7|84.5|86.89|84.69|86.7|84.5|0
1625197800000|2021-07-02 03:50:00|86.51|84.31|86.13|83.93|86.6|84.4|86.13|83.93|0
1625198100000|2021-07-02 03:55:00|85.94|83.74|86.31|84.11|86.31|84.11|85.75|83.55|0
1625198400000|2021-07-02 04:00:00|86.4|84.2|86.88|84.68|86.88|84.68|86.31|84.11|0
1625198700000|2021-07-02 04:05:00|86.69|84.49|86.49|84.29|86.88|84.68|86.49|84.29|0
1625199000000|2021-07-02 04:10:00|86.68|84.48|87.06|84.86|87.25|85.05|86.68|84.48|0
1625199300000|2021-07-02 04:15:00|87.15|84.95|87.06|84.86|87.25|85.05|86.87|84.67|0
1625199600000|2021-07-02 04:20:00|87.15|84.95|87.05|84.85|87.25|85.05|87.05|84.85|0
1625199900000|2021-07-02 04:25:00|87.14|84.94|86.86|84.66|87.24|85.04|86.86|84.66|0
1625200200000|2021-07-02 04:30:00|87.05|84.85|86.48|84.28|87.05|84.85|86.48|84.28|0
1625200500000|2021-07-02 04:35:00|86.67|84.47|86.85|84.65|86.85|84.65|86.66|84.46|0
1625200800000|2021-07-02 04:40:00|87.04|84.84|86.85|84.65|87.04|84.84|86.85|84.65|0
1625201100000|2021-07-02 04:45:00|86.84|84.64|86.84|84.64|86.84|84.64|86.65|84.45|0
1625201400000|2021-07-02 04:50:00|86.93|84.73|86.65|84.45|86.93|84.73|86.65|84.45|0
1625201700000|2021-07-02 04:55:00|87.03|84.83|86.65|84.45|87.03|84.83|86.46|84.26|0
1625202000000|2021-07-02 05:00:00|86.84|84.64|86.83|84.63|86.93|84.73|86.64|84.44|0
1625202300000|2021-07-02 05:05:00|86.64|84.44|86.26|84.06|86.64|84.44|86.16|83.96|0
1625202600000|2021-07-02 05:10:00|86.16|83.96|85.88|83.68|86.26|84.06|85.88|83.68|0
1625202900000|2021-07-02 05:15:00|85.87|83.67|85.49|83.29|86.06|83.86|85.49|83.29|0
1625203200000|2021-07-02 05:20:00|85.68|83.48|85.49|83.29|85.68|83.48|85.3|83.1|0
1625203500000|2021-07-02 05:25:00|85.68|83.48|86.24|84.04|86.43|84.23|85.68|83.48|0
1625203800000|2021-07-02 05:30:00|86.43|84.23|86.24|84.04|86.43|84.23|86.05|83.85|0
1625204100000|2021-07-02 05:35:00|86.33|84.13|86.05|83.85|86.43|84.23|85.86|83.66|0
1625204400000|2021-07-02 05:40:00|86.24|84.04|86.04|83.84|86.24|84.04|85.85|83.65|0
1625204700000|2021-07-02 05:45:00|86.23|84.03|85.85|83.65|86.42|84.22|85.85|83.65|0
1625205000000|2021-07-02 05:50:00|85.66|83.46|85.65|83.45|86.04|83.84|85.47|83.27|0
1625205300000|2021-07-02 05:55:00|85.56|83.36|84.9|82.7|85.65|83.45|84.8|82.6|0
1625205600000|2021-07-02 06:00:00|84.99|82.79|85.08|82.88|85.46|83.26|84.33|82.13|0
1625205900000|2021-07-02 06:05:00|84.89|82.69|84.51|82.31|85.08|82.88|84.51|82.31|0
1625206200000|2021-07-02 06:10:00|84.6|82.4|84.51|82.31|84.7|82.5|84.13|81.93|0
1625206500000|2021-07-02 06:15:00|84.7|82.5|84.13|81.93|84.7|82.5|84.13|81.93|0
1625206800000|2021-07-02 06:20:00|84.32|82.12|84.5|82.3|84.69|82.49|83.75|81.55|0
1625207100000|2021-07-02 06:25:00|84.4|82.2|84.31|82.11|84.5|82.3|83.93|81.73|0
1625207400000|2021-07-02 06:30:00|84.12|81.92|84.68|82.48|84.87|82.67|84.12|81.92|0
1625207700000|2021-07-02 06:35:00|84.87|82.67|84.11|81.91|84.87|82.67|84.11|81.91|0
1625208000000|2021-07-02 06:40:00|84.3|82.1|84.48|82.28|84.49|82.29|84.11|81.91|0
1625208300000|2021-07-02 06:45:00|84.57|82.37|84.1|81.9|84.67|82.47|84.1|81.9|0
1625208600000|2021-07-02 06:50:00|84.29|82.09|84.85|82.65|84.85|82.65|84.1|81.9|0
1625208900000|2021-07-02 06:55:00|84.66|82.46|85.23|83.03|85.42|83.22|84.47|82.27|0
1625209200000|2021-07-02 07:00:00|85.51|83.31|86.01|83.81|88.08|85.88|85.41|83.21|0
1625209500000|2021-07-02 07:05:00|85.81|84.01|85.99|84.19|86|84.2|85.06|83.26|0
1625209800000|2021-07-02 07:10:00|86.08|84.28|87.11|85.31|87.49|85.69|85.62|83.82|0
1625210100000|2021-07-02 07:15:00|87.3|85.5|87.86|86.06|87.87|86.07|86.73|84.93|0
1625210400000|2021-07-02 07:20:00|87.77|85.97|88.43|86.63|88.81|87.01|87.48|85.68|0
1625210700000|2021-07-02 07:25:00|88.24|86.44|91.09|89.29|91.09|89.29|88.24|86.44|0
1625211000000|2021-07-02 07:30:00|91.28|89.48|90.32|88.52|91.48|89.68|89.94|88.14|0
1625211300000|2021-07-02 07:35:00|90.41|88.61|90.51|88.71|91.28|89.48|90.13|88.33|0
1625211600000|2021-07-02 07:40:00|90.6|88.8|90.5|88.7|91.08|89.28|90.31|88.51|0
1625211900000|2021-07-02 07:45:00|90.31|88.51|88.79|86.99|90.5|88.7|88.22|86.42|0
1625212200000|2021-07-02 07:50:00|88.6|86.8|89.73|87.93|89.92|88.12|88.6|86.8|0
1625212500000|2021-07-02 07:55:00|89.92|88.12|89.73|87.93|90.11|88.31|89.54|87.74|0
1625212800000|2021-07-02 08:00:00|89.63|87.83|89.92|88.12|90.49|88.69|89.35|87.55|0
1625213100000|2021-07-02 08:05:00|90.11|88.31|89.15|87.35|90.2|88.4|88.86|87.06|0
1625213400000|2021-07-02 08:10:00|89.05|87.25|87.44|85.64|89.15|87.35|87.34|85.54|0
1625213700000|2021-07-02 08:15:00|87.25|85.45|85.56|83.76|87.25|85.45|85.56|83.76|0
1625214000000|2021-07-02 08:20:00|85.38|83.58|85.74|83.94|86.31|84.51|85.37|83.57|0
1625214300000|2021-07-02 08:25:00|85.83|84.03|86.49|84.69|86.68|84.88|85.74|83.94|0
1625214600000|2021-07-02 08:30:00|86.68|84.88|86.3|84.5|87.05|85.25|86.11|84.31|0
1625214900000|2021-07-02 08:35:00|86.11|84.31|86.29|84.49|86.67|84.87|85.92|84.12|0
1625215200000|2021-07-02 08:40:00|86.11|84.31|85.73|83.93|86.85|85.05|85.73|83.93|0
1625215500000|2021-07-02 08:45:00|85.91|84.11|85.35|83.55|85.91|84.11|84.98|83.18|0
1625215800000|2021-07-02 08:50:00|85.54|83.74|85.72|83.92|86.56|84.76|85.35|83.55|0
1625216100000|2021-07-02 08:55:00|85.81|84.01|86.09|84.29|86.09|84.29|85.16|83.36|0
1625216400000|2021-07-02 09:00:00|85.9|84.1|86.09|84.29|86.09|84.29|85.34|83.54|0
1625216700000|2021-07-02 09:05:00|86.27|84.47|86.08|84.28|86.46|84.66|85.89|84.09|0
1625217000000|2021-07-02 09:10:00|86.27|84.47|86.64|84.84|86.64|84.84|85.89|84.09|0
1625217300000|2021-07-02 09:15:00|86.54|84.74|87.2|85.4|87.2|85.4|86.45|84.65|0
1625217600000|2021-07-02 09:20:00|87.39|85.59|86.44|84.64|87.58|85.78|86.26|84.46|0
1625217900000|2021-07-02 09:25:00|86.63|84.83|86.25|84.45|86.63|84.83|85.51|83.71|0
1625218200000|2021-07-02 09:30:00|86.06|84.26|86.06|84.26|86.63|84.83|85.69|83.89|0
1625218500000|2021-07-02 09:35:00|86.25|84.45|86.71|84.91|86.81|85.01|86.06|84.26|0
1625218800000|2021-07-02 09:40:00|86.81|85.01|87.18|85.38|87.18|85.38|86.43|84.63|0
1625219100000|2021-07-02 09:45:00|87.08|85.28|87.74|85.94|87.74|85.94|87.08|85.28|0
1625219400000|2021-07-02 09:50:00|87.55|85.75|87.17|85.37|87.93|86.13|86.61|84.81|0
1625219700000|2021-07-02 09:55:00|87.26|85.46|86.79|84.99|87.55|85.75|86.6|84.8|0
1625220000000|2021-07-02 10:00:00|86.98|85.18|87.73|85.93|87.92|86.12|86.98|85.18|0
1625220300000|2021-07-02 10:05:00|87.82|86.02|88.48|86.68|88.67|86.87|87.35|85.55|0
1625220600000|2021-07-02 10:10:00|88.29|86.49|87.72|85.92|88.48|86.68|87.35|85.55|0
1625220900000|2021-07-02 10:15:00|87.53|85.73|87.72|85.92|88.1|86.3|87.34|85.54|0
1625221200000|2021-07-02 10:20:00|87.81|86.01|87.34|85.54|87.91|86.11|86.96|85.16|0
1625221500000|2021-07-02 10:25:00|87.24|85.44|86.77|84.97|87.34|85.54|86.58|84.78|0
1625221800000|2021-07-02 10:30:00|86.58|84.78|86.2|84.4|86.95|85.15|85.82|84.02|0
1625222100000|2021-07-02 10:35:00|86.01|84.21|86.28|84.48|86.57|84.77|85.63|83.83|0
1625222400000|2021-07-02 10:40:00|86.19|84.39|86.75|84.95|86.95|85.15|86.19|84.39|0
1625222700000|2021-07-02 10:45:00|86.57|84.77|86.28|84.48|86.84|85.04|86|84.2|0
1625223000000|2021-07-02 10:50:00|86.19|84.39|86.94|85.14|87.13|85.33|86.19|84.39|0
1625223300000|2021-07-02 10:55:00|87.12|85.32|87.12|85.32|87.5|85.7|86.93|85.13|0
1625223600000|2021-07-02 11:00:00|87.31|85.51|88.25|86.45|88.44|86.64|87.31|85.51|0
1625223900000|2021-07-02 11:05:00|88.06|86.26|88.06|86.26|88.44|86.64|87.87|86.07|0
1625224200000|2021-07-02 11:10:00|88.15|86.35|87.87|86.07|88.25|86.45|87.3|85.5|0
1625224500000|2021-07-02 11:15:00|88.06|86.26|88.05|86.25|88.63|86.83|87.86|86.06|0
1625224800000|2021-07-02 11:20:00|88.24|86.44|88.81|87.01|88.81|87.01|88.05|86.25|0
1625225100000|2021-07-02 11:25:00|88.62|86.82|88.61|86.81|88.81|87.01|88.42|86.62|0
1625225400000|2021-07-02 11:30:00|88.8|87|89.37|87.57|89.37|87.57|88.61|86.81|0
1625225700000|2021-07-02 11:35:00|89.18|87.38|88.8|87|89.18|87.38|88.61|86.81|0
1625226000000|2021-07-02 11:40:00|88.7|86.9|88.98|87.18|88.99|87.19|88.41|86.61|0
1625226300000|2021-07-02 11:45:00|88.79|86.99|89.17|87.37|89.36|87.56|88.6|86.8|0
1625226600000|2021-07-02 11:50:00|89.36|87.56|88.98|87.18|89.36|87.56|88.59|86.79|0
1625226900000|2021-07-02 11:55:00|89.17|87.37|88.78|86.98|89.17|87.37|88.59|86.79|0
1625227200000|2021-07-02 12:00:00|88.68|86.88|88.97|87.17|90.12|88.32|88.68|86.88|0
1625227500000|2021-07-02 12:05:00|89.06|87.26|88.77|86.97|89.16|87.36|88.39|86.59|0
1625227800000|2021-07-02 12:10:00|88.58|86.78|87.91|86.11|88.58|86.78|87.63|85.83|0
1625228100000|2021-07-02 12:15:00|88.01|86.21|88.76|86.96|88.96|87.16|87.91|86.11|0
1625228400000|2021-07-02 12:20:00|88.57|86.77|88.19|86.39|88.76|86.96|87.81|86.01|0
1625228700000|2021-07-02 12:25:00|88.38|86.58|88.38|86.58|89.33|87.53|88.19|86.39|0
1625229000000|2021-07-02 12:30:00|88.66|86.86|94.78|92.98|95.3|93.5|88.18|86.38|0
1625229300000|2021-07-02 12:35:00|94.39|92.59|93.41|91.61|94.78|92.98|92.24|90.44|0
1625229600000|2021-07-02 12:40:00|93.21|91.41|95.16|93.36|96.15|94.35|92.63|90.83|0
1625229900000|2021-07-02 12:45:00|95.36|93.56|94.96|93.16|95.75|93.95|94.18|92.38|0
1625230200000|2021-07-02 12:50:00|94.86|93.06|94.96|93.16|95.55|93.75|94.67|92.87|0
1625230500000|2021-07-02 12:55:00|94.76|92.96|94.17|92.37|94.96|93.16|93.98|92.18|0
1625230800000|2021-07-02 13:00:00|94.37|92.57|94.56|92.76|95.35|93.55|94.17|92.37|0
1625231100000|2021-07-02 13:05:00|94.76|92.96|94.95|93.15|95.34|93.54|94.56|92.76|0
1625231400000|2021-07-02 13:10:00|95.14|93.34|94.75|92.95|95.34|93.54|94.75|92.95|0
1625231700000|2021-07-02 13:15:00|94.94|93.14|96.72|94.92|96.92|95.12|94.94|93.14|0
1625232000000|2021-07-02 13:20:00|96.52|94.72|95.33|93.53|96.52|94.72|95.33|93.53|0
1625232300000|2021-07-02 13:25:00|95.13|93.33|94.34|92.54|95.33|93.53|93.56|91.76|0
1625232600000|2021-07-02 13:30:00|94.54|92.74|93.17|91.37|95.13|93.33|92|90.2|0
1625232900000|2021-07-02 13:35:00|92.97|91.17|93.75|91.95|94.54|92.74|92.97|91.17|0
1625233200000|2021-07-02 13:40:00|93.95|92.15|93.64|91.84|93.95|92.15|91.8|90|0
1625233500000|2021-07-02 13:45:00|93.55|91.75|95.9|94.1|95.9|94.1|93.55|91.75|0
1625233800000|2021-07-02 13:50:00|95.71|93.91|95.9|94.1|96.3|94.5|94.92|93.12|0
1625234100000|2021-07-02 13:55:00|95.7|93.9|95.5|93.7|96.1|94.3|95.11|93.31|0
1625234400000|2021-07-02 14:00:00|95.3|93.5|95.69|93.89|96.09|94.29|94.52|92.72|0
1625234700000|2021-07-02 14:05:00|95.5|93.7|95.69|93.89|96.09|94.29|94.91|93.11|0
1625235000000|2021-07-02 14:10:00|95.49|93.69|92.41|90.61|95.49|93.69|92.02|90.22|0
1625235300000|2021-07-02 14:15:00|92.61|90.81|94.22|92.42|94.42|92.62|92.61|90.81|0
1625235600000|2021-07-02 14:20:00|94.42|92.62|94.01|92.21|94.42|92.62|93.41|91.61|0
1625235900000|2021-07-02 14:25:00|94.21|92.41|94.21|92.41|94.82|93.02|93.41|91.61|0
1625236200000|2021-07-02 14:30:00|94.01|92.21|94.01|92.21|94.41|92.61|93.4|91.6|0
1625236500000|2021-07-02 14:35:00|94.21|92.41|94.2|92.4|94.41|92.61|93.2|91.4|0
1625236800000|2021-07-02 14:40:00|94.4|92.6|93.4|91.6|94.61|92.81|92.99|91.19|0
1625237100000|2021-07-02 14:45:00|93.6|91.8|94|92.2|94|92.2|92.99|91.19|0
1625237400000|2021-07-02 14:50:00|93.99|92.19|94.39|92.59|94.6|92.8|93.19|91.39|0
1625237700000|2021-07-02 14:55:00|94.19|92.39|94.39|92.59|94.8|93|93.99|92.19|0
1625238000000|2021-07-02 15:00:00|94.19|92.39|94.39|92.59|94.79|92.99|93.99|92.19|0
1625238300000|2021-07-02 15:05:00|94.19|92.39|94.38|92.58|94.59|92.79|93.78|91.98|0
1625238600000|2021-07-02 15:10:00|94.28|92.48|94.58|92.78|95.8|94|94.18|92.38|0
1625238900000|2021-07-02 15:15:00|94.78|92.98|94.98|93.18|95.19|93.39|94.58|92.78|0
1625239200000|2021-07-02 15:20:00|95.08|93.28|95.38|93.58|95.39|93.59|94.38|92.58|0
1625239500000|2021-07-02 15:25:00|94.98|93.18|95.99|94.19|95.99|94.19|94.57|92.77|0
1625239800000|2021-07-02 15:30:00|95.79|93.99|95.99|94.19|95.99|94.19|95.48|93.68|0
1625240100000|2021-07-02 15:35:00|95.78|93.98|96.19|94.39|96.39|94.59|95.47|93.67|0
1625240400000|2021-07-02 15:40:00|96.39|94.59|96.39|94.59|96.39|94.59|95.58|93.78|0
1625240700000|2021-07-02 15:45:00|96.59|94.79|97.4|95.6|97.4|95.6|96.39|94.59|0
1625241000000|2021-07-02 15:50:00|97.61|95.81|98.42|96.62|98.42|96.62|97.61|95.81|0
1625241300000|2021-07-02 15:55:00|98.83|97.03|98.83|97.03|100.07|98.27|98.62|96.82|0
1625241600000|2021-07-02 16:00:00|99.04|97.24|98.83|97.03|99.24|97.44|98.42|96.62|0
1625241900000|2021-07-02 16:05:00|99.56|97.76|99.56|97.76|99.76|97.96|99.35|97.55|0
1625242200000|2021-07-02 16:10:00|99.35|97.55|98.94|97.14|99.56|97.76|98.74|96.94|0
1625242500000|2021-07-02 16:15:00|99.14|97.34|99.75|97.95|99.96|98.16|98.74|96.94|0
1625242800000|2021-07-02 16:20:00|99.96|98.16|99.55|97.75|100.16|98.36|99.55|97.75|0
1625243100000|2021-07-02 16:25:00|99.64|97.84|99.95|98.15|100.16|98.36|99.55|97.75|0
1625243400000|2021-07-02 16:30:00|99.75|97.95|101.59|99.79|101.79|99.99|99.75|97.95|0
1625243700000|2021-07-02 16:35:00|102|100.2|102.41|100.61|102.61|100.81|101.48|99.68|0
1625244000000|2021-07-02 16:40:00|102.61|100.81|103.85|102.05|103.85|102.05|102.41|100.61|0
1625244300000|2021-07-02 16:45:00|103.64|101.84|105.24|103.44|105.45|103.65|103.64|101.84|0
1625244600000|2021-07-02 16:50:00|105.04|103.24|106.48|104.68|106.69|104.89|105.04|103.24|0
1625244900000|2021-07-02 16:55:00|106.69|104.89|106.9|105.1|107.1|105.3|106.07|104.27|0
1625245200000|2021-07-02 17:00:00|107.1|105.3|108.56|106.76|108.77|106.97|106.89|105.09|0
1625245500000|2021-07-02 17:05:00|108.77|106.97|106.27|104.47|108.77|106.97|106.27|104.47|0
1625245800000|2021-07-02 17:10:00|106.47|104.67|106.06|104.26|106.47|104.67|105.64|103.84|0
1625246100000|2021-07-02 17:15:00|106.26|104.46|105.22|103.42|106.57|104.77|105.22|103.42|0
1625246400000|2021-07-02 17:20:00|105.43|103.63|106.05|104.25|106.26|104.46|105.43|103.63|0
1625246700000|2021-07-02 17:25:00|106.26|104.46|105.84|104.04|106.46|104.66|105.63|103.83|0
1625247000000|2021-07-02 17:30:00|106.05|104.25|105.01|103.21|106.46|104.66|104.8|103|0
1625247300000|2021-07-02 17:35:00|105.21|103.41|106.45|104.65|106.46|104.66|105.21|103.41|0
1625247600000|2021-07-02 17:40:00|106.66|104.86|108.34|106.54|108.34|106.54|106.45|104.65|0
1625247900000|2021-07-02 17:45:00|108.13|106.33|108.13|106.33|108.13|106.33|107.1|105.3|0
1625248200000|2021-07-02 17:50:00|107.92|106.12|107.31|105.51|108.13|106.33|107.11|105.31|0
1625248500000|2021-07-02 17:55:00|107.52|105.72|108.13|106.33|108.34|106.54|107.31|105.51|0
1625248800000|2021-07-02 18:00:00|107.92|106.12|108.33|106.53|108.54|106.74|107.72|105.92|0
1625249100000|2021-07-02 18:05:00|108.54|106.74|109.16|107.36|109.37|107.57|108.33|106.53|0
1625249400000|2021-07-02 18:10:00|109.26|107.46|108.74|106.94|109.37|107.57|108.53|106.73|0
1625249700000|2021-07-02 18:15:00|108.53|106.73|109.15|107.35|109.15|107.35|108.33|106.53|0
1625250000000|2021-07-02 18:20:00|109.36|107.56|109.77|107.97|109.98|108.18|108.94|107.14|0
1625250300000|2021-07-02 18:25:00|109.56|107.76|109.97|108.17|110.18|108.38|109.35|107.55|0
1625250600000|2021-07-02 18:30:00|110.18|108.38|109.56|107.76|110.18|108.38|109.14|107.34|0
1625250900000|2021-07-02 18:35:00|109.35|107.55|109.14|107.34|109.97|108.17|109.14|107.34|0
1625251200000|2021-07-02 18:40:00|109.34|107.54|108.51|106.71|109.55|107.75|108.1|106.3|0
1625251500000|2021-07-02 18:45:00|108.72|106.92|107.89|106.09|108.72|106.92|107.27|105.47|0
1625251800000|2021-07-02 18:50:00|107.68|105.88|107.27|105.47|107.89|106.09|107.06|105.26|0
1625252100000|2021-07-02 18:55:00|107.47|105.67|107.68|105.88|108.09|106.29|107.06|105.26|0
1625252400000|2021-07-02 19:00:00|107.47|105.67|108.5|106.7|108.71|106.91|107.06|105.26|0
1625252700000|2021-07-02 19:05:00|108.71|106.91|110.16|108.36|110.36|108.56|108.71|106.91|0
1625253000000|2021-07-02 19:10:00|109.95|108.15|109.53|107.73|110.99|109.19|108.91|107.11|0
1625253300000|2021-07-02 19:15:00|109.63|107.83|111.07|109.27|111.5|109.7|109.63|107.83|0
1625253600000|2021-07-02 19:20:00|111.28|109.48|111.07|109.27|111.28|109.48|110.66|108.86|0
1625253900000|2021-07-02 19:25:00|111.17|109.37|111.48|109.68|111.68|109.88|110.86|109.06|0
1625254200000|2021-07-02 19:30:00|111.06|109.26|111.06|109.26|111.89|110.09|110.85|109.05|0
1625254500000|2021-07-02 19:35:00|110.95|109.15|112.09|110.29|112.3|110.5|110.03|108.23|0
1625254800000|2021-07-02 19:40:00|112.29|110.49|112.29|110.49|112.5|110.7|111.26|109.46|0
1625255100000|2021-07-02 19:45:00|112.08|110.28|112.7|110.9|113.12|111.32|111.88|110.08|0
1625255400000|2021-07-02 19:50:00|113.32|111.52|114.36|112.56|115.2|113.4|113.32|111.52|0
1625255700000|2021-07-02 19:55:00|114.15|112.35|112.49|110.69|114.36|112.56|110.63|108.83|0
1625256000000|2021-07-02 20:00:00|112.28|110.48|109.8|108|112.28|110.48|109.8|108|0
1625256300000|2021-07-02 20:05:00|110.01|108.21|109.39|107.59|110.21|108.41|109.39|107.59|0
1625256600000|2021-07-02 20:10:00|109.6|107.8|109.8|108|110|108.2|109.18|107.38|0
1625554800000|2021-07-06 07:00:00|109.11|107.11|107.13|105.13|109.22|107.22|106.72|104.72|0
1625555100000|2021-07-06 07:05:00|106.72|105.12|108.18|106.58|108.18|106.58|105.27|103.67|0
1625555400000|2021-07-06 07:10:00|107.97|106.37|108.8|107.2|110.07|108.47|107.55|105.95|0
1625555700000|2021-07-06 07:15:00|108.59|106.99|107.34|105.74|109.22|107.62|107.34|105.74|0
1625556000000|2021-07-06 07:20:00|107.54|105.94|106.91|105.31|108.69|107.09|106.81|105.21|0
1625556300000|2021-07-06 07:25:00|106.81|105.21|109.42|107.82|109.42|107.82|106.71|105.11|0
1625556600000|2021-07-06 07:30:00|109.63|108.03|108.37|106.77|109.84|108.24|108.37|106.77|0
1625556900000|2021-07-06 07:35:00|108.58|106.98|107.53|105.93|108.79|107.19|107.11|105.51|0
1625557200000|2021-07-06 07:40:00|107.32|105.72|106.37|104.77|107.32|105.72|105.24|103.64|0
1625557500000|2021-07-06 07:45:00|106.27|104.67|107.73|106.13|107.94|106.34|105.65|104.05|0
1625557800000|2021-07-06 07:50:00|107.52|105.92|107.93|106.33|108.98|107.38|107.52|105.92|0
1625558100000|2021-07-06 07:55:00|107.72|106.12|107.61|106.01|107.93|106.33|106.88|105.28|0
1625558400000|2021-07-06 08:00:00|107.3|105.7|106.67|105.07|107.51|105.91|105.84|104.24|0
1625558700000|2021-07-06 08:05:00|106.26|104.66|108.13|106.53|108.13|106.53|106.25|104.65|0
1625559000000|2021-07-06 08:10:00|108.34|106.74|107.71|106.11|108.75|107.15|107.08|105.48|0
1625559300000|2021-07-06 08:15:00|107.6|106|107.49|105.89|108.33|106.73|106.66|105.06|0
1625559600000|2021-07-06 08:20:00|107.91|106.31|107.91|106.31|108.96|107.36|107.49|105.89|0
1625559900000|2021-07-06 08:25:00|108.12|106.52|107.48|105.88|108.32|106.72|107.38|105.78|0
1625560200000|2021-07-06 08:30:00|107.27|105.67|107.06|105.46|107.37|105.77|106.23|104.63|0
1625560500000|2021-07-06 08:35:00|107.27|105.67|107.27|105.67|107.9|106.3|106.85|105.25|0
1625560800000|2021-07-06 08:40:00|107.06|105.46|107.26|105.66|107.68|106.08|106.85|105.25|0
1625561100000|2021-07-06 08:45:00|107.05|105.45|107.88|106.28|107.89|106.29|106.64|105.04|0
1625561400000|2021-07-06 08:50:00|107.78|106.18|107.46|105.86|107.88|106.28|107.25|105.65|0
1625561700000|2021-07-06 08:55:00|107.67|106.07|108.09|106.49|108.5|106.9|107.56|105.96|0
1625562000000|2021-07-06 09:00:00|108.08|106.48|108.29|106.69|108.5|106.9|107.46|105.86|0
1625562300000|2021-07-06 09:05:00|108.18|106.58|107.87|106.27|108.29|106.69|107.66|106.06|0
1625562600000|2021-07-06 09:10:00|107.76|106.16|108.28|106.68|108.28|106.68|107.55|105.95|0
1625562900000|2021-07-06 09:15:00|108.07|106.47|108.49|106.89|108.91|107.31|107.86|106.26|0
1625563200000|2021-07-06 09:20:00|108.28|106.68|108.48|106.88|108.9|107.3|108.07|106.47|0
1625563500000|2021-07-06 09:25:00|108.27|106.67|107.85|106.25|108.48|106.88|107.64|106.04|0
1625563800000|2021-07-06 09:30:00|107.95|106.35|106.38|104.78|107.95|106.35|106.28|104.68|0
1625564100000|2021-07-06 09:35:00|106.28|104.68|107.63|106.03|107.84|106.24|106.17|104.57|0
1625564400000|2021-07-06 09:40:00|107.42|105.82|108.05|106.45|108.36|106.76|107.42|105.82|0
1625564700000|2021-07-06 09:45:00|107.84|106.24|107.83|106.23|108.25|106.65|107.63|106.03|0
1625565000000|2021-07-06 09:50:00|108.04|106.44|107.83|106.23|108.88|107.28|107.83|106.23|0
1625565300000|2021-07-06 09:55:00|107.93|106.33|108.87|107.27|108.97|107.37|107.83|106.23|0
1625565600000|2021-07-06 10:00:00|108.66|107.06|109.29|107.69|109.29|107.69|108.45|106.85|0
1625565900000|2021-07-06 10:05:00|109.08|107.48|108.65|107.05|109.5|107.9|108.23|106.63|0
1625566200000|2021-07-06 10:10:00|108.44|106.84|108.65|107.05|108.65|107.05|108.23|106.63|0
1625566500000|2021-07-06 10:15:00|108.44|106.84|108.65|107.05|109.07|107.47|108.02|106.42|0
1625566800000|2021-07-06 10:20:00|108.44|106.84|108.01|106.41|108.65|107.05|107.6|106|0
1625567100000|2021-07-06 10:25:00|108.22|106.62|107.8|106.2|108.22|106.62|107.17|105.57|0
1625567400000|2021-07-06 10:30:00|108.01|106.41|107.58|105.98|108.84|107.24|107.58|105.98|0
1625567700000|2021-07-06 10:35:00|107.69|106.09|107.37|105.77|107.79|106.19|106.95|105.35|0
1625568000000|2021-07-06 10:40:00|107.16|105.56|108.62|107.02|108.62|107.02|106.95|105.35|0
1625568300000|2021-07-06 10:45:00|108.72|107.12|108.62|107.02|108.83|107.23|108.2|106.6|0
1625568600000|2021-07-06 10:50:00|108.83|107.23|109.25|107.65|109.88|108.28|108.51|106.91|0
1625568900000|2021-07-06 10:55:00|109.04|107.44|107.56|105.96|109.25|107.65|107.15|105.55|0
1625569200000|2021-07-06 11:00:00|107.35|105.75|108.4|106.8|108.4|106.8|107.35|105.75|0
1625569500000|2021-07-06 11:05:00|108.61|107.01|107.76|106.16|108.82|107.22|107.76|106.16|0
1625569800000|2021-07-06 11:10:00|107.86|106.26|107.34|105.74|108.18|106.58|107.13|105.53|0
1625570100000|2021-07-06 11:15:00|107.13|105.53|107.34|105.74|107.76|106.16|107.13|105.53|0
1625570400000|2021-07-06 11:20:00|107.13|105.53|108.59|106.99|108.8|107.2|106.92|105.32|0
1625570700000|2021-07-06 11:25:00|108.38|106.78|110.27|108.67|110.27|108.67|108.38|106.78|0
1625571000000|2021-07-06 11:30:00|109.85|108.25|109|107.4|110.06|108.46|108.79|107.19|0
1625571300000|2021-07-06 11:35:00|108.89|107.29|108.68|107.08|109|107.4|107.95|106.35|0
1625571600000|2021-07-06 11:40:00|108.58|106.98|107.32|105.72|108.79|107.19|107.11|105.51|0
1625571900000|2021-07-06 11:45:00|107.31|105.71|108.15|106.55|108.15|106.55|107.11|105.51|0
1625572200000|2021-07-06 11:50:00|108.04|106.44|108.56|106.96|108.78|107.18|107.94|106.34|0
1625572500000|2021-07-06 11:55:00|108.46|106.86|108.24|106.64|108.46|106.86|107.93|106.33|0
1625572800000|2021-07-06 12:00:00|108.14|106.54|108.35|106.75|108.56|106.96|108.14|106.54|0
1625573100000|2021-07-06 12:05:00|108.56|106.96|107.92|106.32|108.56|106.96|107.92|106.32|0
1625573400000|2021-07-06 12:10:00|108.13|106.53|107.92|106.32|108.34|106.74|107.81|106.21|0
1625573700000|2021-07-06 12:15:00|107.81|106.21|107.08|105.48|107.92|106.32|106.66|105.06|0
1625574000000|2021-07-06 12:20:00|106.87|105.27|107.7|106.1|107.7|106.1|106.66|105.06|0
1625574300000|2021-07-06 12:25:00|107.49|105.89|108.32|106.72|108.54|106.94|107.49|105.89|0
1625574600000|2021-07-06 12:30:00|108.11|106.51|108.32|106.72|108.74|107.14|108.11|106.51|0
1625574900000|2021-07-06 12:35:00|108.53|106.93|109.58|107.98|109.58|107.98|108.32|106.72|0
1625575200000|2021-07-06 12:40:00|109.79|108.19|109.36|107.76|109.79|108.19|109.15|107.55|0
1625575500000|2021-07-06 12:45:00|109.15|107.55|108.94|107.34|109.36|107.76|108.94|107.34|0
1625575800000|2021-07-06 12:50:00|109.15|107.55|108.93|107.33|109.36|107.76|108.72|107.12|0
1625576100000|2021-07-06 12:55:00|108.82|107.22|109.35|107.75|109.35|107.75|108.72|107.12|0
1625576400000|2021-07-06 13:00:00|109.56|107.96|109.35|107.75|109.77|108.17|109.14|107.54|0
1625576700000|2021-07-06 13:05:00|109.14|107.54|108.71|107.11|109.35|107.75|108.5|106.9|0
1625577000000|2021-07-06 13:10:00|108.5|106.9|108.08|106.48|108.71|107.11|107.45|105.85|0
1625577300000|2021-07-06 13:15:00|108.29|106.69|108.7|107.1|108.91|107.31|107.86|106.26|0
1625577600000|2021-07-06 13:20:00|108.91|107.31|109.96|108.36|109.96|108.36|108.7|107.1|0
1625577900000|2021-07-06 13:25:00|109.75|108.15|109.96|108.36|110.39|108.79|109.75|108.15|0
1625578200000|2021-07-06 13:30:00|110.38|108.78|107.64|106.04|112.08|110.48|107.64|106.04|0
1625578500000|2021-07-06 13:35:00|107.85|106.25|104.71|103.11|107.85|106.25|103.88|102.28|0
1625578800000|2021-07-06 13:40:00|104.92|103.32|103.88|102.28|105.34|103.74|103.88|102.28|0
1625579100000|2021-07-06 13:45:00|104.09|102.49|106.37|104.77|107|105.4|103.05|101.45|0
1625579400000|2021-07-06 13:50:00|106.58|104.98|104.29|102.69|106.58|104.98|104.08|102.48|0
1625579700000|2021-07-06 13:55:00|104.08|102.48|103.76|102.16|104.28|102.68|103.25|101.65|0
1625580000000|2021-07-06 14:00:00|103.55|101.95|101.18|99.58|104.28|102.68|100.77|99.17|0
1625580300000|2021-07-06 14:05:00|100.98|99.38|101.59|99.99|102|100.4|100.57|98.97|0
1625580600000|2021-07-06 14:10:00|101.79|100.19|100.97|99.37|101.79|100.19|100.56|98.96|0
1625580900000|2021-07-06 14:15:00|100.77|99.17|98.32|96.72|100.77|99.17|97.31|95.71|0
1625581200000|2021-07-06 14:20:00|98.52|96.92|95.49|93.89|98.52|96.92|94.89|93.29|0
1625581500000|2021-07-06 14:25:00|95.29|93.69|97.47|95.87|97.88|96.28|94.37|92.77|0
1625581800000|2021-07-06 14:30:00|97.68|96.08|91.07|89.47|97.68|96.08|90.48|88.88|0
1625582100000|2021-07-06 14:35:00|91.27|89.67|94.24|92.64|95.05|93.45|89.7|88.1|0
1625582400000|2021-07-06 14:40:00|94.04|92.44|95.04|93.44|95.24|93.64|93.05|91.45|0
1625582700000|2021-07-06 14:45:00|94.94|93.34|92.85|91.25|95.24|93.64|92.26|90.66|0
1625583000000|2021-07-06 14:50:00|93.05|91.45|91.27|89.67|93.05|91.45|90.49|88.89|0
1625583300000|2021-07-06 14:55:00|91.47|89.87|88.15|86.55|91.47|89.87|88.15|86.55|0
1625583600000|2021-07-06 15:00:00|87.96|86.36|87.05|85.45|88.73|87.13|86.81|85.21|0
1625583900000|2021-07-06 15:05:00|86.86|85.26|90.31|88.71|90.5|88.9|86.1|84.5|0
1625584200000|2021-07-06 15:10:00|90.12|88.52|88.18|86.58|90.12|88.52|88.18|86.58|0
1625584500000|2021-07-06 15:15:00|88.38|86.78|87.22|85.62|89.53|87.93|85.71|84.11|0
1625584800000|2021-07-06 15:20:00|87.03|85.43|86.65|85.05|88.65|87.05|86.27|84.67|0
1625585100000|2021-07-06 15:25:00|87.03|85.43|89.95|88.35|89.95|88.35|84.83|83.23|0
1625585400000|2021-07-06 15:30:00|90.14|88.54|90.9|89.3|91.87|90.27|89.37|87.77|0
1625585700000|2021-07-06 15:35:00|91.29|89.69|91.87|90.27|92.45|90.85|91.29|89.69|0
1625586000000|2021-07-06 15:40:00|92.06|90.46|90.89|89.29|92.25|90.65|90.89|89.29|0
1625586300000|2021-07-06 15:45:00|91.09|89.49|90.5|88.9|91.09|89.49|88.97|87.37|0
1625586600000|2021-07-06 15:50:00|90.69|89.09|89.34|87.74|90.89|89.29|88.96|87.36|0
1625586900000|2021-07-06 15:55:00|89.53|87.93|89.91|88.31|90.69|89.09|88.96|87.36|0
1625587200000|2021-07-06 16:00:00|89.72|88.12|86.86|85.26|89.72|88.12|86.29|84.69|0
1625587500000|2021-07-06 16:05:00|87.05|85.45|82.73|81.13|87.8|86.2|82.73|81.13|0
1625587800000|2021-07-06 16:10:00|82.92|81.32|84.59|82.99|85.9|84.3|82.92|81.32|0
1625588100000|2021-07-06 16:15:00|84.77|83.17|82.54|80.94|85.52|83.92|82.17|80.57|0
1625588400000|2021-07-06 16:20:00|82.17|80.57|85.44|83.84|85.63|84.03|81.98|80.38|0
1625588700000|2021-07-06 16:25:00|85.26|83.66|85.81|84.21|86.18|84.58|83.4|81.8|0
1625589000000|2021-07-06 16:30:00|85.07|83.47|84.87|83.27|85.07|83.47|82.85|81.25|0
1625589300000|2021-07-06 16:35:00|84.69|83.09|84.68|83.08|85.06|83.46|83.21|81.61|0
1625589600000|2021-07-06 16:40:00|84.5|82.9|84.31|82.71|85.24|83.64|83.57|81.97|0
1625589900000|2021-07-06 16:45:00|84.39|82.79|86.16|84.56|86.35|84.75|83.75|82.15|0
1625590200000|2021-07-06 16:50:00|86.35|84.75|87.84|86.24|87.84|86.24|85.79|84.19|0
1625590500000|2021-07-06 16:55:00|88.03|86.43|89.54|87.94|89.73|88.13|87.47|85.87|0
1625590800000|2021-07-06 17:00:00|89.35|87.75|90.68|89.08|90.68|89.08|88.78|87.18|0
1625591100000|2021-07-06 17:05:00|90.88|89.28|91.64|90.04|91.64|90.04|90.49|88.89|0
1625591400000|2021-07-06 17:10:00|91.45|89.85|91.01|89.41|91.64|90.04|90.05|88.45|0
1625591700000|2021-07-06 17:15:00|91.39|89.79|91.58|89.98|91.78|90.18|91.2|89.6|0
1625592000000|2021-07-06 17:20:00|91.78|90.18|91.58|89.98|93.13|91.53|91.19|89.59|0
1625592300000|2021-07-06 17:25:00|91.77|90.17|91.76|90.16|92.35|90.75|90.99|89.39|0
1625592600000|2021-07-06 17:30:00|91.57|89.97|91.76|90.16|91.95|90.35|91.18|89.58|0
1625592900000|2021-07-06 17:35:00|91.56|89.96|91.95|90.35|92.34|90.74|91.56|89.96|0
1625593200000|2021-07-06 17:40:00|92.14|90.54|93.5|91.9|93.69|92.09|91.56|89.96|0
1625593500000|2021-07-06 17:45:00|93.69|92.09|93.88|92.28|94.08|92.48|93.3|91.7|0
1625593800000|2021-07-06 17:50:00|94.08|92.48|94.86|93.26|95.06|93.46|94.08|92.48|0
1625594100000|2021-07-06 17:55:00|94.66|93.06|94.66|93.06|95.25|93.65|94.27|92.67|0
1625594400000|2021-07-06 18:00:00|94.46|92.86|95.83|94.23|95.83|94.23|94.46|92.86|0
1625594700000|2021-07-06 18:05:00|95.63|94.03|95.63|94.03|96.42|94.82|95.43|93.83|0
1625595000000|2021-07-06 18:10:00|95.43|93.83|95.03|93.43|95.43|93.83|94.25|92.65|0
1625595300000|2021-07-06 18:15:00|95.23|93.63|97|95.4|97|95.4|94.64|93.04|0
1625595600000|2021-07-06 18:20:00|97.2|95.6|97.2|95.6|97.6|96|97|95.4|0
1625595900000|2021-07-06 18:25:00|97|95.4|98.19|96.59|98.19|96.59|96.8|95.2|0
1625596200000|2021-07-06 18:30:00|98.39|96.79|99.78|98.18|100.39|98.79|98.39|96.79|0
1625596500000|2021-07-06 18:35:00|99.58|97.98|98.58|96.98|99.58|97.98|97.78|96.18|0
1625596800000|2021-07-06 18:40:00|98.78|97.18|98.17|96.57|98.78|97.18|97.58|95.98|0
1625597100000|2021-07-06 18:45:00|97.97|96.37|97.57|95.97|98.17|96.57|97.57|95.97|0
1625597400000|2021-07-06 18:50:00|97.77|96.17|95.78|94.18|98.36|96.76|95.58|93.98|0
1625597700000|2021-07-06 18:55:00|95.98|94.38|97.56|95.96|97.76|96.16|95.98|94.38|0
1625598000000|2021-07-06 19:00:00|97.36|95.76|98.15|96.55|98.35|96.75|97.16|95.56|0
1625598300000|2021-07-06 19:05:00|97.95|96.35|99.84|98.24|99.84|98.24|97.95|96.35|0
1625598600000|2021-07-06 19:10:00|99.75|98.15|100.75|99.15|101.36|99.76|99.55|97.95|0
1625598900000|2021-07-06 19:15:00|100.55|98.95|100.94|99.34|101.35|99.75|100.54|98.94|0
1625599200000|2021-07-06 19:20:00|101.15|99.55|101.83|100.23|103.4|101.8|100.74|99.14|0
1625599500000|2021-07-06 19:25:00|102.03|100.43|103.05|101.45|103.46|101.86|102.03|100.43|0
1625599800000|2021-07-06 19:30:00|103.25|101.65|100.81|99.21|104.07|102.47|100.61|99.01|0
1625600100000|2021-07-06 19:35:00|100.61|99.01|103.24|101.64|103.45|101.85|100.4|98.8|0
1625600400000|2021-07-06 19:40:00|103.44|101.84|103.24|101.64|104.06|102.46|102.83|101.23|0
1625600700000|2021-07-06 19:45:00|103.44|101.84|104.87|103.27|105.08|103.48|103.44|101.84|0
1625601000000|2021-07-06 19:50:00|104.66|103.06|103.02|101.42|106.1|104.5|101.8|100.2|0
1625601300000|2021-07-06 19:55:00|102.82|101.22|103.02|101.42|104.25|102.65|102|100.4|0
1625601600000|2021-07-06 20:00:00|102.61|101.01|100.98|99.38|103.83|102.23|100.78|99.18|0
1625601900000|2021-07-06 20:05:00|101.38|99.78|100.57|98.97|101.79|100.19|100.57|98.97|0
1625602200000|2021-07-06 20:10:00|100.77|99.17|100.36|98.76|100.97|99.37|100.36|98.76|0
1625602500000|2021-07-06 20:15:00|100.76||100.76||100.76||100.76||0
1625602800000|2021-07-06 20:20:00|100.96|98.96|100.75|98.75|101.16|99.16|100.75|98.75|0
1625603100000|2021-07-06 20:25:00|100.55|98.55|100.35|98.35|100.55|98.55|99.74|97.74|0
1625603400000|2021-07-06 20:30:00|100.14|98.14|100.54|98.54|100.54|98.54|99.94|97.94|0
1625603700000|2021-07-06 20:35:00|100.34|98.34|100.54|98.54|100.54|98.54|100.34|98.34|0
1625604000000|2021-07-06 20:40:00|100.34|98.34|99.93|97.93|100.34|98.34|99.73|97.73|0
1625604300000|2021-07-06 20:45:00|99.73|97.73|98.52|96.52|99.93|97.93|98.52|96.52|0
1625604600000|2021-07-06 20:50:00|98.61|96.61|98.91|96.91|98.91|96.91|98.31|96.31|0
1625604900000|2021-07-06 20:55:00|98.81|96.81|98.8|96.8|99.51|97.51|98.6|96.6|0
1625605200000|2021-07-06 21:00:00|98.95|96.95|99.38|97.38|99.44|97.44|98.95|96.95|0
1625605500000|2021-07-06 21:05:00|99.26|97.26|99.35|97.35|99.38|97.38|99.23|97.23|0
1625605800000|2021-07-06 21:10:00|99.4|97.4|99.28|97.28|99.4|97.4|98.85|96.85|0
1625606100000|2021-07-06 21:15:00|99.37|97.37|99.07|97.07|99.61|97.61|99.07|97.07|0
1625606400000|2021-07-06 21:20:00|99.02|97.02|98.54|96.54|99.02|97.02|98.49|96.49|0
1625606700000|2021-07-06 21:25:00|98.58|96.58|98.45|96.45|98.63|96.63|98.43|96.43|0
1625607000000|2021-07-06 21:30:00|97.95|95.95|98.36|96.36|98.45|96.45|97.95|95.95|0
1625607300000|2021-07-06 21:35:00|98.09|96.09|97.83|95.83|98.39|96.39|97.83|95.83|0
1625607600000|2021-07-06 21:40:00|97.97|95.97|98.06|96.06|98.08|96.08|97.53|95.53|0
1625607900000|2021-07-06 21:45:00|98.11|96.11|98.25|96.25|98.25|96.25|98.11|96.11|0
1625608200000|2021-07-06 21:50:00|98.28|96.28|98.31|96.31|98.37|96.37|98.1|96.1|0
1625608500000|2021-07-06 21:55:00|98.22|96.22|98.39|96.39|98.48|96.48|98.16|96.16|0
1625608800000|2021-07-06 22:00:00|98.94|96.94|99.04|97.04|99.14|97.14|98.24|96.24|0
1625609100000|2021-07-06 22:05:00|99.24|97.24|99.64|97.64|99.64|97.64|99.04|97.04|0
1625609400000|2021-07-06 22:10:00|99.53|97.53|99.63|97.63|99.64|97.64|99.13|97.13|0
1625609700000|2021-07-06 22:15:00|99.84|97.84|100.44|98.44|100.44|98.44|99.83|97.83|0
1625610000000|2021-07-06 22:20:00|100.23|98.23|100.43|98.43|100.64|98.64|100.03|98.03|0
1625610300000|2021-07-06 22:25:00|100.23|98.23|100.43|98.43|100.43|98.43|100.22|98.22|0
1625610600000|2021-07-06 22:30:00|100.22|98.22|99.81|97.81|100.22|98.22|99.81|97.81|0
1625610900000|2021-07-06 22:35:00|100.01|98.01|99.91|97.91|100.21|98.21|99.91|97.91|0
1625611200000|2021-07-06 22:40:00|100.01|98.01|100.21|98.21|100.41|98.41|100.01|98.01|0
1625611500000|2021-07-06 22:45:00|100.01|98.01|99.8|97.8|100.41|98.41|99.8|97.8|0
1625611800000|2021-07-06 22:50:00|99.6|97.6|100|98|100.4|98.4|99.39|97.39|0
1625612100000|2021-07-06 22:55:00|99.99|97.99|99.79|97.79|100.4|98.4|99.79|97.79|0
1625612400000|2021-07-06 23:00:00|99.39|97.39|99.78|97.78|100.09|98.09|99.39|97.39|0
1625612700000|2021-07-06 23:05:00|99.88|97.88|99.58|97.58|99.88|97.88|99.38|97.38|0
1625613000000|2021-07-06 23:10:00|99.78|97.78|100.18|98.18|100.18|98.18|99.58|97.58|0
1625613300000|2021-07-06 23:15:00|99.97|97.97|100.17|98.17|100.17|98.17|99.97|97.97|0
1625613600000|2021-07-06 23:20:00|100.37|98.37|99.76|97.76|100.37|98.37|99.76|97.76|0
1625613900000|2021-07-06 23:25:00|99.56|97.56|99.35|97.35|99.56|97.56|99.35|97.35|0
1625614200000|2021-07-06 23:30:00|99.15|97.15|99.35|97.35|99.35|97.35|99.15|97.15|0
1625614500000|2021-07-06 23:35:00|99.15|97.15|98.74|96.74|99.55|97.55|98.74|96.74|0
1625614800000|2021-07-06 23:40:00|98.54|96.54|97.73|95.73|98.74|96.74|97.53|95.53|0
1625615100000|2021-07-06 23:45:00|97.53|95.53|97.73|95.73|97.73|95.73|97.13|95.13|0
1625615400000|2021-07-06 23:50:00|97.53|95.53|97.72|95.72|97.73|95.73|97.12|95.12|0
1625615700000|2021-07-06 23:55:00|97.92|95.92|98.32|96.32|98.72|96.72|97.92|95.92|0
1625616000000|2021-07-07 00:00:00|97.81|95.81|98.51|96.51|99.12|97.12|96.32|94.32|0
1625616300000|2021-07-07 00:05:00|98.71|96.71|98.31|96.31|99.11|97.11|98.11|96.11|0
1625616600000|2021-07-07 00:10:00|98.51|96.51|98.5|96.5|98.91|96.91|97.51|95.51|0
1625616900000|2021-07-07 00:15:00|98.3|96.3|97.3|95.3|98.5|96.5|96.5|94.5|0
1625617200000|2021-07-07 00:20:00|97.5|95.5|97.79|95.79|98.29|96.29|96.89|94.89|0
1625617500000|2021-07-07 00:25:00|97.69|95.69|98.69|96.69|98.69|96.69|97.69|95.69|0
1625617800000|2021-07-07 00:30:00|99.09|97.09|98.28|96.28|99.09|97.09|97.88|95.88|0
1625618100000|2021-07-07 00:35:00|98.48|96.48|99.69|97.69|99.69|97.69|98.28|96.28|0
1625618400000|2021-07-07 00:40:00|99.78|97.78|99.68|97.68|100.29|98.29|99.28|97.28|0
1625618700000|2021-07-07 00:45:00|99.48|97.48|99.88|97.88|100.49|98.49|99.48|97.48|0
1625619000000|2021-07-07 00:50:00|99.98|97.98|99.87|97.87|100.48|98.48|99.67|97.67|0
1625619300000|2021-07-07 00:55:00|99.77|97.77|100.07|98.07|100.27|98.27|99.47|97.47|0
1625619600000|2021-07-07 01:00:00|100.27|98.27|99.46|97.46|100.68|98.68|99.26|97.26|0
1625619900000|2021-07-07 01:05:00|99.26|97.26|99.66|97.66|99.86|97.86|99.25|97.25|0
1625620200000|2021-07-07 01:10:00|99.86|97.86|99.25|97.25|100.06|98.06|99.25|97.25|0
1625620500000|2021-07-07 01:15:00|98.84|96.84|100.86|98.86|101.07|99.07|98.84|96.84|0
1625620800000|2021-07-07 01:20:00|100.66|98.66|100.65|98.65|101.06|99.06|100.25|98.25|0
1625621100000|2021-07-07 01:25:00|100.86|98.86|101.26|99.26|101.46|99.46|100.85|98.85|0
1625621400000|2021-07-07 01:30:00|101.05|99.05|100.85|98.85|101.46|99.46|100.65|98.65|0
1625621700000|2021-07-07 01:35:00|100.64|98.64|101.65|99.65|101.86|99.86|100.64|98.64|0
1625622000000|2021-07-07 01:40:00|101.86|99.86|101.24|99.24|102.47|100.47|101.24|99.24|0
1625622300000|2021-07-07 01:45:00|101.45|99.45|101.03|99.03|101.45|99.45|100.73|98.73|0
1625622600000|2021-07-07 01:50:00|100.83|98.83|101.03|99.03|101.44|99.44|100.62|98.62|0
1625622900000|2021-07-07 01:55:00|101.13|99.13|101.23|99.23|101.84|99.84|101.03|99.03|0
1625623200000|2021-07-07 02:00:00|101.12|99.12|101.02|99.02|101.63|99.63|100.82|98.82|0
1625623500000|2021-07-07 02:05:00|101.22|99.22|101.42|99.42|102.03|100.03|101.22|99.22|0
1625623800000|2021-07-07 02:10:00|101.52|99.52|100.4|98.4|101.62|99.62|100.4|98.4|0
1625624100000|2021-07-07 02:15:00|100.6|98.6|100.69|98.69|100.8|98.8|100.4|98.4|0
1625624400000|2021-07-07 02:20:00|100.6|98.6|100.79|98.79|100.8|98.8|100.39|98.39|0
1625624700000|2021-07-07 02:25:00|101|99|100.99|98.99|101.4|99.4|100.79|98.79|0
1625625000000|2021-07-07 02:30:00|101.2|99.2|100.99|98.99|101.6|99.6|100.99|98.99|0
1625625300000|2021-07-07 02:35:00|100.78|98.78|100.17|98.17|100.99|98.99|99.97|97.97|0
1625625600000|2021-07-07 02:40:00|99.97|97.97|99.86|97.86|100.37|98.37|99.76|97.76|0
1625625900000|2021-07-07 02:45:00|99.96|97.96|100.36|98.36|100.36|98.36|99.76|97.76|0
1625626200000|2021-07-07 02:50:00|100.16|98.16|100.97|98.97|101.38|99.38|100.16|98.16|0
1625626500000|2021-07-07 02:55:00|100.86|98.86|101.37|99.37|101.58|99.58|100.86|98.86|0
1625626800000|2021-07-07 03:00:00|101.57|99.57|101.16|99.16|101.57|99.57|100.76|98.76|0
1625627100000|2021-07-07 03:05:00|101.36|99.36|101.56|99.56|101.56|99.56|101.16|99.16|0
1625627400000|2021-07-07 03:10:00|101.77|99.77|102.38|100.38|102.79|100.79|101.56|99.56|0
1625627700000|2021-07-07 03:15:00|102.27|100.27|101.65|99.65|102.38|100.38|101.35|99.35|0
1625628000000|2021-07-07 03:20:00|101.76|99.76|101.55|99.55|101.76|99.76|101.35|99.35|0
1625628300000|2021-07-07 03:25:00|101.75|99.75|101.95|99.95|102.36|100.36|101.55|99.55|0
1625628600000|2021-07-07 03:30:00|102.05|100.05|102.36|100.36|102.36|100.36|101.75|99.75|0
1625628900000|2021-07-07 03:35:00|102.15|100.15|102.35|100.35|102.36|100.36|101.95|99.95|0
1625629200000|2021-07-07 03:40:00|102.56|100.56|102.55|100.55|102.96|100.96|102.55|100.55|0
1625629500000|2021-07-07 03:45:00|102.44|100.44|102.44|100.44|102.55|100.55|102.14|100.14|0
1625629800000|2021-07-07 03:50:00|102.34|100.34|102.75|100.75|102.95|100.95|102.34|100.34|0
1625630100000|2021-07-07 03:55:00|102.54|100.54|102.13|100.13|102.75|100.75|101.92|99.92|0
1625630400000|2021-07-07 04:00:00|101.92|99.92|102.53|100.53|102.74|100.74|101.92|99.92|0
1625630700000|2021-07-07 04:05:00|102.74|100.74|102.32|100.32|102.74|100.74|102.32|100.32|0
1625631000000|2021-07-07 04:10:00|102.42|100.42|102.32|100.32|102.52|100.52|102.32|100.32|0
1625631300000|2021-07-07 04:15:00|102.41|100.41|102.72|100.72|102.72|100.72|102.31|100.31|0
1625631600000|2021-07-07 04:20:00|102.52|100.52|102.51|100.51|102.72|100.72|102.31|100.31|0
1625631900000|2021-07-07 04:25:00|102.4|100.4|102.3|100.3|102.51|100.51|102.1|100.1|0
1625632200000|2021-07-07 04:30:00|102.1|100.1|101.68|99.68|102.51|100.51|101.48|99.48|0
1625632500000|2021-07-07 04:35:00|101.58|99.58|101.07|99.07|101.68|99.68|101.07|99.07|0
1625632800000|2021-07-07 04:40:00|101.06|99.06|100.45|98.45|101.27|99.27|100.45|98.45|0
1625633100000|2021-07-07 04:45:00|100.65|98.65|100.65|98.65|100.85|98.85|100.44|98.44|0
1625633400000|2021-07-07 04:50:00|100.85|98.85|100.44|98.44|100.85|98.85|100.24|98.24|0
1625633700000|2021-07-07 04:55:00|100.33|98.33|100.43|98.43|100.64|98.64|100.23|98.23|0
1625634000000|2021-07-07 05:00:00|100.23|98.23|100.63|98.63|100.84|98.84|100.23|98.23|0
1625634300000|2021-07-07 05:05:00|100.43|98.43|100.63|98.63|100.83|98.83|100.43|98.43|0
1625634600000|2021-07-07 05:10:00|100.42|98.42|100.42|98.42|100.72|98.72|99.81|97.81|0
1625634900000|2021-07-07 05:15:00|100.22|98.22|99.6|97.6|100.42|98.42|99.5|97.5|0
1625635200000|2021-07-07 05:20:00|99.8|97.8|100|98|100|98|99.4|97.4|0
1625635500000|2021-07-07 05:25:00|99.8|97.8|100|98|100.2|98.2|99.8|97.8|0
1625635800000|2021-07-07 05:30:00|100.2|98.2|100.2|98.2|100.4|98.4|100|98|0
1625636100000|2021-07-07 05:35:00|100.4|98.4|101|99|101.21|99.21|100.19|98.19|0
1625636400000|2021-07-07 05:40:00|100.8|98.8|101.41|99.41|101.41|99.41|100.39|98.39|0
1625636700000|2021-07-07 05:45:00|101.2|99.2|100.99|98.99|101.41|99.41|100.79|98.79|0
1625637000000|2021-07-07 05:50:00|101.2|99.2|101.19|99.19|101.81|99.81|100.99|98.99|0
1625637300000|2021-07-07 05:55:00|100.99|98.99|101.39|99.39|101.6|99.6|100.78|98.78|0
1625637600000|2021-07-07 06:00:00|101.6|99.6|101.59|99.59|101.8|99.8|100.78|98.78|0
1625637900000|2021-07-07 06:05:00|101.8|99.8|101.38|99.38|101.89|99.89|100.98|98.98|0
1625638200000|2021-07-07 06:10:00|101.48|99.48|101.79|99.79|101.89|99.89|101.48|99.48|0
1625638500000|2021-07-07 06:15:00|101.99|99.99|101.58|99.58|101.99|99.99|101.17|99.17|0
1625638800000|2021-07-07 06:20:00|101.78|99.78|101.98|99.98|102.81|100.81|101.78|99.78|0
1625639100000|2021-07-07 06:25:00|101.87|99.87|101.77|99.77|102.19|100.19|101.57|99.57|0
1625639400000|2021-07-07 06:30:00|101.87|99.87|100.74|98.74|102.18|100.18|100.74|98.74|0
1625639700000|2021-07-07 06:35:00|100.95|98.95|100.94|98.94|101.35|99.35|100.94|98.94|0
1625640000000|2021-07-07 06:40:00|101.15|99.15|100.73|98.73|101.15|99.15|100.73|98.73|0
1625640300000|2021-07-07 06:45:00|100.94|98.94|101.14|99.14|101.34|99.34|100.53|98.53|0
1625640600000|2021-07-07 06:50:00|101.34|99.34|101.95|99.95|101.95|99.95|100.93|98.93|0
1625640900000|2021-07-07 06:55:00|101.84|99.84|102.97|100.97|103.18|101.18|101.54|99.54|0
1625641200000|2021-07-07 07:00:00|102.77|100.77|105.24|103.24|105.66|103.66|102.77|100.77|0
1625641500000|2021-07-07 07:05:00|105.25|103.65|103.79|102.19|106.49|104.89|103.38|101.78|0
1625641800000|2021-07-07 07:10:00|104|102.4|103.79|102.19|104.41|102.81|103.38|101.78|0
1625642100000|2021-07-07 07:15:00|104|102.4|106.07|104.47|106.48|104.88|104|102.4|0
1625642400000|2021-07-07 07:20:00|105.96|104.36|105.64|104.04|107.94|106.34|105.44|103.84|0
1625642700000|2021-07-07 07:25:00|105.44|103.84|107.73|106.13|107.94|106.34|105.44|103.84|0
1625643000000|2021-07-07 07:30:00|107.94|106.34|107.09|105.49|108.56|106.96|107.09|105.49|0
1625643300000|2021-07-07 07:35:00|107.19|105.59|106.67|105.07|107.72|106.12|106.47|104.87|0
1625643600000|2021-07-07 07:40:00|106.77|105.17|106.46|104.86|107.72|106.12|106.04|104.44|0
1625643900000|2021-07-07 07:45:00|106.67|105.07|107.29|105.69|107.71|106.11|106.25|104.65|0
1625644200000|2021-07-07 07:50:00|107.5|105.9|106.45|104.85|107.71|106.11|106.45|104.85|0
1625644500000|2021-07-07 07:55:00|106.24|104.64|106.65|105.05|106.86|105.26|104.99|103.39|0
1625644800000|2021-07-07 08:00:00|106.86|105.26|108.74|107.14|108.75|107.15|106.44|104.84|0
1625645100000|2021-07-07 08:05:00|108.53|106.93|108.74|107.14|109.79|108.19|108.32|106.72|0
1625645400000|2021-07-07 08:10:00|108.53|106.93|108.1|106.5|109.16|107.56|107.06|105.46|0
1625645700000|2021-07-07 08:15:00|108.31|106.71|108.1|106.5|108.94|107.34|107.47|105.87|0
1625646000000|2021-07-07 08:20:00|107.89|106.29|106.84|105.24|108.1|106.5|106.42|104.82|0
1625646300000|2021-07-07 08:25:00|106.63|105.03|107.25|105.65|107.26|105.66|106.42|104.82|0
1625646600000|2021-07-07 08:30:00|107.14|105.54|106.83|105.23|107.88|106.28|106.62|105.02|0
1625646900000|2021-07-07 08:35:00|106.62|105.02|105.99|104.39|107.04|105.44|105.16|103.56|0
1625647200000|2021-07-07 08:40:00|105.78|104.18|104.94|103.34|106.2|104.6|104.53|102.93|0
1625647500000|2021-07-07 08:45:00|105.15|103.55|105.35|103.75|105.45|103.85|104.73|103.13|0
1625647800000|2021-07-07 08:50:00|105.56|103.96|105.35|103.75|105.77|104.17|104.73|103.13|0
1625648100000|2021-07-07 08:55:00|105.14|103.54|105.76|104.16|105.97|104.37|104.52|102.92|0
1625648400000|2021-07-07 09:00:00|105.97|104.37|107.01|105.41|107.01|105.41|105.14|103.54|0
1625648700000|2021-07-07 09:05:00|106.9|105.3|108.05|106.45|108.15|106.55|106.8|105.2|0
1625649000000|2021-07-07 09:10:00|108.26|106.66|108.05|106.45|108.89|107.29|107.63|106.03|0
1625649300000|2021-07-07 09:15:00|108.26|106.66|108.04|106.44|108.47|106.87|107.41|105.81|0
1625649600000|2021-07-07 09:20:00|108.25|106.65|108.88|107.28|109.3|107.7|107.83|106.23|0
1625649900000|2021-07-07 09:25:00|108.67|107.07|108.46|106.86|109.09|107.49|108.24|106.64|0
1625650200000|2021-07-07 09:30:00|108.45|106.85|108.66|107.06|109.08|107.48|108.13|106.53|0
1625650500000|2021-07-07 09:35:00|108.87|107.27|109.29|107.69|109.71|108.11|108.45|106.85|0
1625650800000|2021-07-07 09:40:00|109.5|107.9|108.86|107.26|109.92|108.32|108.86|107.26|0
1625651100000|2021-07-07 09:45:00|108.96|107.36|109.07|107.47|109.49|107.89|108.86|107.26|0
1625651400000|2021-07-07 09:50:00|108.96|107.36|108.01|106.41|108.96|107.36|107.59|105.99|0
1625651700000|2021-07-07 09:55:00|108.22|106.62|108.11|106.51|108.64|107.04|108.01|106.41|0
1625652000000|2021-07-07 10:00:00|108.01|106.41|106.95|105.35|108.01|106.41|106.95|105.35|0
1625652300000|2021-07-07 10:05:00|107.16|105.56|107.16|105.56|107.58|105.98|106.74|105.14|0
1625652600000|2021-07-07 10:10:00|107.26|105.66|105.69|104.09|107.47|105.87|105.27|103.67|0
1625652900000|2021-07-07 10:15:00|105.79|104.19|106.1|104.5|107.04|105.44|105.69|104.09|0
1625653200000|2021-07-07 10:20:00|106.2|104.6|106.52|104.92|107.15|105.55|106.2|104.6|0
1625653500000|2021-07-07 10:25:00|106.31|104.71|106.72|105.12|107.14|105.54|106.31|104.71|0
1625653800000|2021-07-07 10:30:00|106.93|105.33|106.72|105.12|107.14|105.54|106.3|104.7|0
1625654100000|2021-07-07 10:35:00|106.92|105.32|106.71|105.11|106.92|105.32|105.25|103.65|0
1625654400000|2021-07-07 10:40:00|106.5|104.9|109.02|107.42|109.02|107.42|106.5|104.9|0
1625654700000|2021-07-07 10:45:00|108.81|107.21|108.8|107.2|109.44|107.84|108.6|107|0
1625655000000|2021-07-07 10:50:00|109.01|107.41|108.59|106.99|109.22|107.62|108.38|106.78|0
1625655300000|2021-07-07 10:55:00|108.48|106.88|109.21|107.61|109.22|107.62|108.37|106.77|0
1625655600000|2021-07-07 11:00:00|109.43|107.83|108.58|106.98|109.53|107.93|108.37|106.77|0
1625655900000|2021-07-07 11:05:00|108.68|107.08|109.63|108.03|109.63|108.03|108.68|107.08|0
1625656200000|2021-07-07 11:10:00|109.84|108.24|109.2|107.6|109.84|108.24|108.78|107.18|0
1625656500000|2021-07-07 11:15:00|108.99|107.39|108.45|106.85|109.2|107.6|108.35|106.75|0
1625656800000|2021-07-07 11:20:00|108.35|106.75|108.35|106.75|108.77|107.17|108.14|106.54|0
1625657100000|2021-07-07 11:25:00|108.56|106.96|108.13|106.53|109.4|107.8|108.13|106.53|0
1625657400000|2021-07-07 11:30:00|108.34|106.74|108.97|107.37|109.4|107.8|107.92|106.32|0
1625657700000|2021-07-07 11:35:00|109.18|107.58|108.55|106.95|109.6|108|108.55|106.95|0
1625658000000|2021-07-07 11:40:00|108.76|107.16|108.54|106.94|109.39|107.79|108.33|106.73|0
1625658300000|2021-07-07 11:45:00|108.75|107.15|108.54|106.94|108.96|107.36|108.33|106.73|0
1625658600000|2021-07-07 11:50:00|108.75|107.15|108.95|107.35|109.17|107.57|108.32|106.72|0
1625658900000|2021-07-07 11:55:00|109.16|107.56|109.58|107.98|110.22|108.62|109.16|107.56|0
1625659200000|2021-07-07 12:00:00|110.01|108.41|111.49|109.89|111.49|109.89|109.79|108.19|0
1625659500000|2021-07-07 12:05:00|111.38|109.78|111.06|109.46|111.49|109.89|110.85|109.25|0
1625659800000|2021-07-07 12:10:00|111.27|109.67|110.63|109.03|111.91|110.31|110.63|109.03|0
1625660100000|2021-07-07 12:15:00|110.84|109.24|107.46|105.86|111.05|109.45|107.46|105.86|0
1625660400000|2021-07-07 12:20:00|107.25|105.65|109.14|107.54|109.77|108.17|107.04|105.44|0
1625660700000|2021-07-07 12:25:00|109.35|107.75|108.5|106.9|109.56|107.96|108.29|106.69|0
1625661000000|2021-07-07 12:30:00|108.08|106.48|106.18|104.58|108.08|106.48|105.97|104.37|0
1625661300000|2021-07-07 12:35:00|106.28|104.68|106.39|104.79|106.81|105.21|106.18|104.58|0
1625661600000|2021-07-07 12:40:00|106.49|104.89|106.38|104.78|106.8|105.2|106.17|104.57|0
1625661900000|2021-07-07 12:45:00|106.48|104.88|106.06|104.46|106.59|104.99|105.96|104.36|0
1625662200000|2021-07-07 12:50:00|105.96|104.36|105.75|104.15|106.17|104.57|104.29|102.69|0
1625662500000|2021-07-07 12:55:00|105.95|104.35|105.53|103.93|105.95|104.35|104.91|103.31|0
1625662800000|2021-07-07 13:00:00|105.74|104.14|106.36|104.76|106.36|104.76|105.32|103.72|0
1625663100000|2021-07-07 13:05:00|106.57|104.97|106.36|104.76|106.99|105.39|106.36|104.76|0
1625663400000|2021-07-07 13:10:00|106.46|104.86|106.56|104.96|107.41|105.81|106.46|104.86|0
1625663700000|2021-07-07 13:15:00|106.77|105.17|106.98|105.38|106.98|105.38|106.35|104.75|0
1625664000000|2021-07-07 13:20:00|107.19|105.59|107.6|106|108.03|106.43|107.19|105.59|0
1625664300000|2021-07-07 13:25:00|107.82|106.22|109.08|107.48|109.29|107.69|107.18|105.58|0
1625664600000|2021-07-07 13:30:00|109.29|107.69|111.41|109.81|111.62|110.02|106.97|105.37|0
1625664900000|2021-07-07 13:35:00|110.98|109.38|113.33|111.73|113.33|111.73|110.98|109.38|0
1625665200000|2021-07-07 13:40:00|112.9|111.3|111.83|110.23|113.33|111.73|109.49|107.89|0
1625665500000|2021-07-07 13:45:00|112.04|110.44|114.19|112.59|114.19|112.59|111.61|110.01|0
1625665800000|2021-07-07 13:50:00|113.98|112.38|109.22|107.62|113.98|112.38|109.02|107.42|0
1625666100000|2021-07-07 13:55:00|109.43|107.83|110.31|108.71|111.16|109.56|108.81|107.21|0
1625666400000|2021-07-07 14:00:00|110.52|108.92|104.89|103.29|110.52|108.92|104.89|103.29|0
1625666700000|2021-07-07 14:05:00|104.27|102.67|107.41|105.81|107.41|105.81|104.27|102.67|0
1625667000000|2021-07-07 14:10:00|107.62|106.02|109.7|108.1|110.54|108.94|107.62|106.02|0
1625667300000|2021-07-07 14:15:00|110.12|108.52|109.48|107.88|111.38|109.78|109.48|107.88|0
1625667600000|2021-07-07 14:20:00|109.27|107.67|106.98|105.38|109.48|107.88|106.98|105.38|0
1625667900000|2021-07-07 14:25:00|107.19|105.59|100.82|99.22|107.6|106|100.82|99.22|0
1625668200000|2021-07-07 14:30:00|101.22|99.62|98.77|97.17|102.85|101.25|98.57|96.97|0
1625668500000|2021-07-07 14:35:00|98.57|96.97|98.37|96.77|102.19|100.59|98.17|96.57|0
1625668800000|2021-07-07 14:40:00|98.17|96.57|94.01|92.41|98.96|97.36|93.71|92.11|0
1625669100000|2021-07-07 14:45:00|93.81|92.21|99.17|97.57|100.38|98.78|92.47|90.87|0
1625669400000|2021-07-07 14:50:00|98.97|97.37|99.76|98.16|100.37|98.77|97.76|96.16|0
1625669700000|2021-07-07 14:55:00|99.56|97.96|102.02|100.42|102.77|101.17|99.56|97.96|0
1625670000000|2021-07-07 15:00:00|101.41|99.81|101.81|100.21|102.83|101.23|99|97.4|0
1625670300000|2021-07-07 15:05:00|101.61|100.01|101|99.4|102.62|101.02|99.39|97.79|0
1625670600000|2021-07-07 15:10:00|100.59|98.99|104.45|102.85|104.45|102.85|100.19|98.59|0
1625670900000|2021-07-07 15:15:00|104.86|103.26|106.08|104.48|106.59|104.99|102.61|101.01|0
1625671200000|2021-07-07 15:20:00|105.88|104.28|106.69|105.09|107.31|105.71|105.26|103.66|0
1625671500000|2021-07-07 15:25:00|106.9|105.3|108.34|106.74|108.55|106.95|105.66|104.06|0
1625671800000|2021-07-07 15:30:00|108.14|106.54|108.22|106.62|109.26|107.66|106.78|105.18|0
1625672100000|2021-07-07 15:35:00|108.43|106.83|110.91|109.31|111.12|109.52|108.22|106.62|0
1625672400000|2021-07-07 15:40:00|111.12|109.52|112.58|110.98|112.79|111.19|110.91|109.31|0
1625672700000|2021-07-07 15:45:00|112.79|111.19|114.05|112.45|114.05|112.45|112.47|110.87|0
1625673000000|2021-07-07 15:50:00|114.26|112.66|113.41|111.81|114.57|112.97|113.2|111.6|0
1625673300000|2021-07-07 15:55:00|113.2|111.6|111.31|109.71|113.83|112.23|110.69|109.09|0
1625673600000|2021-07-07 16:00:00|111.73|110.13|114.88|113.28|114.88|113.28|111.52|109.92|0
1625673900000|2021-07-07 16:05:00|114.67|113.07|114.97|113.37|115.29|113.69|114.03|112.43|0
1625674200000|2021-07-07 16:10:00|114.87|113.27|115.92|114.32|116.14|114.54|114.24|112.64|0
1625674500000|2021-07-07 16:15:00|116.14|114.54|115.92|114.32|116.99|115.39|115.07|113.47|0
1625674800000|2021-07-07 16:20:00|116.13|114.53|114.01|112.41|116.34|114.74|113.38|111.78|0
1625675100000|2021-07-07 16:25:00|114.11|112.51|112.54|110.94|114.43|112.83|112.43|110.83|0
1625675400000|2021-07-07 16:30:00|112.75|111.15|115.48|113.88|115.48|113.88|111.91|110.31|0
1625675700000|2021-07-07 16:35:00|115.27|113.67|114.21|112.61|115.48|113.88|114|112.4|0
1625676000000|2021-07-07 16:40:00|114|112.4|112.1|110.5|114.63|113.03|111.89|110.29|0
1625676300000|2021-07-07 16:45:00|111.89|110.29|112.73|111.13|112.73|111.13|111.26|109.66|0
1625676600000|2021-07-07 16:50:00|112.94|111.34|113.77|112.17|113.78|112.18|112.61|111.01|0
1625676900000|2021-07-07 16:55:00|113.98|112.38|113.35|111.75|114.19|112.59|112.93|111.33|0
1625677200000|2021-07-07 17:00:00|113.56|111.96|111.45|109.85|113.77|112.17|111.45|109.85|0
1625677500000|2021-07-07 17:05:00|111.24|109.64|111.24|109.64|112.29|110.69|110.41|108.81|0
1625677800000|2021-07-07 17:10:00|111.03|109.43|111.86|110.26|112.28|110.68|109.99|108.39|0
1625678100000|2021-07-07 17:15:00|111.65|110.05|111.44|109.84|111.86|110.26|110.6|109|0
1625678400000|2021-07-07 17:20:00|111.65|110.05|110.39|108.79|111.65|110.05|110.39|108.79|0
1625678700000|2021-07-07 17:25:00|110.6|109|111.01|109.41|111.64|110.04|110.18|108.58|0
1625679000000|2021-07-07 17:30:00|111.22|109.62|111.21|109.61|111.63|110.03|109.96|108.36|0
1625679300000|2021-07-07 17:35:00|111.42|109.82|111.21|109.61|112.05|110.45|110.38|108.78|0
1625679600000|2021-07-07 17:40:00|111|109.4|111.41|109.81|111.62|110.02|110.58|108.98|0
1625679900000|2021-07-07 17:45:00|111.62|110.02|114.45|112.85|114.56|112.96|111.62|110.02|0
1625680200000|2021-07-07 17:50:00|114.56|112.96|114.34|112.74|114.98|113.38|113.72|112.12|0
1625680500000|2021-07-07 17:55:00|114.77|113.17|111.82|110.22|114.98|113.38|111.71|110.11|0
1625680800000|2021-07-07 18:00:00|112.13|110.53|117.95|116.35|119.23|117.63|112.13|110.53|0
1625681100000|2021-07-07 18:05:00|118.48|116.88|118.58|116.98|119.23|117.63|115.28|113.68|0
1625681400000|2021-07-07 18:10:00|118.8|117.2|116.87|115.27|119.01|117.41|116.24|114.64|0
1625681700000|2021-07-07 18:15:00|116.66|115.06|119|117.4|119|117.4|114.32|112.72|0
1625682000000|2021-07-07 18:20:00|119.22|117.62|115.8|114.2|119.22|117.62|114.95|113.35|0
1625682300000|2021-07-07 18:25:00|116.01|114.41|115.16|113.56|116.86|115.26|114.95|113.35|0
1625682600000|2021-07-07 18:30:00|114.94|113.34|113.67|112.07|115.37|113.77|113.46|111.86|0
1625682900000|2021-07-07 18:35:00|113.88|112.28|111.39|109.79|114.09|112.49|111.28|109.68|0
1625683200000|2021-07-07 18:40:00|111.38|109.78|113.27|111.67|113.79|112.19|110.97|109.37|0
1625683500000|2021-07-07 18:45:00|113.48|111.88|115.8|114.2|116.01|114.41|112.64|111.04|0
1625683800000|2021-07-07 18:50:00|115.59|113.99|114.53|112.93|116.23|114.63|114.1|112.5|0
1625684100000|2021-07-07 18:55:00|114.74|113.14|117.07|115.47|117.92|116.32|114.74|113.14|0
1625684400000|2021-07-07 19:00:00|116.86|115.26|118.99|117.39|119.2|117.6|116.85|115.25|0
1625684700000|2021-07-07 19:05:00|118.77|117.17|118.55|116.95|118.77|117.17|117.49|115.89|0
1625685000000|2021-07-07 19:10:00|118.77|117.17|118.34|116.74|118.77|117.17|117.69|116.09|0
1625685300000|2021-07-07 19:15:00|118.12|116.52|116.84|115.24|118.55|116.95|116.2|114.6|0
1625685600000|2021-07-07 19:20:00|117.05|115.45|117.04|115.44|118.97|117.37|116.62|115.02|0
1625685900000|2021-07-07 19:25:00|116.83|115.23|117.04|115.44|117.47|115.87|116.19|114.59|0
1625686200000|2021-07-07 19:30:00|117.25|115.65|119.39|117.79|119.39|117.79|116.29|114.69|0
1625686500000|2021-07-07 19:35:00|119.17|117.57|117.88|116.28|119.17|117.57|116.6|115|0
1625686800000|2021-07-07 19:40:00|118.1|116.5|118.06|116.46|118.49|116.89|116.81|115.21|0
1625687100000|2021-07-07 19:45:00|118.27|116.67|117.63|116.03|119.13|117.53|117.63|116.03|0
1625687400000|2021-07-07 19:50:00|118.48|116.88|118.26|116.66|119.34|117.74|117.63|116.03|0
1625687700000|2021-07-07 19:55:00|118.05|116.45|117.19|115.59|118.05|116.45|114.23|112.63|0
1625688000000|2021-07-07 20:00:00|117.62|116.02|115.7|114.1|117.62|116.02|115.07|113.47|0
1625688300000|2021-07-07 20:05:00|115.91|114.31|115.7|114.1|115.91|114.31|115.07|113.47|0
1625688600000|2021-07-07 20:10:00|115.49|113.89|116.86|115.26|117.18|115.58|115.49|113.89|0
1625688900000|2021-07-07 20:15:00|116.95|114.95|116.74|114.74|116.95|114.95|116.52|114.52|0
1625689200000|2021-07-07 20:20:00|116.63|114.63|116.94|114.94|116.95|114.95|116.52|114.52|0
1625689500000|2021-07-07 20:25:00|117.16|115.16|117.15|115.15|117.16|115.16|116.94|114.94|0
1625689800000|2021-07-07 20:30:00|117.36|115.36|117.89|115.89|118|116|117.36|115.36|0
1625690100000|2021-07-07 20:35:00|117.79|115.79|118.42|116.42|118.64|116.64|117.78|115.78|0
1625690400000|2021-07-07 20:40:00|118.21|116.21|118.2|116.2|118.63|116.63|117.99|115.99|0
1625690700000|2021-07-07 20:45:00|117.99|115.99|118.84|116.84|118.84|116.84|117.99|115.99|0
1625691000000|2021-07-07 20:50:00|119.05|117.05|118.62|116.62|119.05|117.05|118.41|116.41|0
1625691300000|2021-07-07 20:55:00|118.83|116.83|118.93|116.93|119.05|117.05|118.62|116.62|0
1625691600000|2021-07-07 21:00:00|119.03|117.03|118.63|116.63|119.03|117.03|118.48|116.48|0
1625691900000|2021-07-07 21:05:00|118.6|116.6|118.62|116.62|118.75|116.75|118.6|116.6|0
1625692200000|2021-07-07 21:10:00|118.59|116.59|118.52|116.52|118.59|116.59|118.52|116.52|0
1625692500000|2021-07-07 21:15:00|118.59|116.59|118.59|116.59|118.65|116.65|118.5|116.5|0
1625692800000|2021-07-07 21:20:00|118.55|116.55|118.61|116.61|118.7|116.7|118.52|116.52|0
1625693100000|2021-07-07 21:25:00|118.8|116.8|118.7|116.7|118.8|116.8|118.7|116.7|0
1625693400000|2021-07-07 21:30:00|118.69|116.69|118.63|116.63|118.69|116.69|118.63|116.63|0
1625693700000|2021-07-07 21:35:00|118.6|116.6|118.59|116.59|118.6|116.6|118.59|116.59|0
1625694000000|2021-07-07 21:40:00|118.57|116.57|118.56|116.56|118.57|116.57|118.56|116.56|0
1625694300000|2021-07-07 21:45:00|118.53|116.53|118.52|116.52|118.53|116.53|118.49|116.49|0
1625694600000|2021-07-07 21:50:00|118.62|116.62|118.58|116.58|118.68|116.68|118.56|116.56|0
1625694900000|2021-07-07 21:55:00|118.55|116.55|118.8|116.8|118.95|116.95|118.55|116.55|0
1625695200000|2021-07-07 22:00:00|118.66|116.66|118.44|116.44|118.87|116.87|118.13|116.13|0
1625695500000|2021-07-07 22:05:00|118.55|116.55|118.76|116.76|118.76|116.76|118.33|116.33|0
1625695800000|2021-07-07 22:10:00|118.98|116.98|118.54|116.54|118.98|116.98|118.33|116.33|0
1625696100000|2021-07-07 22:15:00|118.76|116.76|118.75|116.75|118.76|116.76|118.54|116.54|0
1625696400000|2021-07-07 22:20:00|118.54|116.54|118.32|116.32|118.75|116.75|118.32|116.32|0
1625696700000|2021-07-07 22:25:00|118.1|116.1|118.1|116.1|118.1|116.1|118.1|116.1|0
1625697000000|2021-07-07 22:30:00|118.31|116.31|117.88|115.88|118.31|116.31|117.88|115.88|0
1625697300000|2021-07-07 22:35:00|117.98|115.98|118.09|116.09|118.1|116.1|117.88|115.88|0
1625697600000|2021-07-07 22:40:00|117.88|115.88|118.09|116.09|118.09|116.09|117.87|115.87|0
1625697900000|2021-07-07 22:45:00|118.08|116.08|117.87|115.87|118.08|116.08|117.87|115.87|0
1625698200000|2021-07-07 22:50:00|117.76|115.76|118.29|116.29|118.29|116.29|117.65|115.65|0
1625698500000|2021-07-07 22:55:00|118.18|116.18|118.5|116.5|118.72|116.72|118.18|116.18|0
1625698800000|2021-07-07 23:00:00|118.28|116.28|118.71|116.71|118.71|116.71|118.28|116.28|0
1625699100000|2021-07-07 23:05:00|118.49|116.49|118.7|116.7|118.71|116.71|118.49|116.49|0
1625699400000|2021-07-07 23:10:00|118.49|116.49|118.48|116.48|118.49|116.49|118.27|116.27|0
1625699700000|2021-07-07 23:15:00|118.27|116.27|118.48|116.48|118.48|116.48|118.06|116.06|0
1625700000000|2021-07-07 23:20:00|118.27|116.27|118.69|116.69|118.69|116.69|118.27|116.27|0
1625700300000|2021-07-07 23:25:00|118.47|116.47|118.47|116.47|118.69|116.69|118.47|116.47|0
1625700600000|2021-07-07 23:30:00|118.26|116.26|118.04|116.04|118.47|116.47|118.04|116.04|0
1625700900000|2021-07-07 23:35:00|118.03|116.03|118.03|116.03|118.03|116.03|117.82|115.82|0
1625701200000|2021-07-07 23:40:00|117.92|115.92|117.6|115.6|117.92|115.92|117.17|115.17|0
1625701500000|2021-07-07 23:45:00|117.39|115.39|117.17|115.17|117.39|115.39|116.96|114.96|0
1625701800000|2021-07-07 23:50:00|117.38|115.38|117.59|115.59|118.02|116.02|117.17|115.17|0
1625702100000|2021-07-07 23:55:00|117.8|115.8|117.37|115.37|117.8|115.8|117.37|115.37|0
1625702400000|2021-07-08 00:00:00|117.8|115.8|116.94|114.94|118.76|116.76|116.94|114.94|0
1625702700000|2021-07-08 00:05:00|117.15|115.15|117.79|115.79|118.22|116.22|117.15|115.15|0
1625703000000|2021-07-08 00:10:00|117.58|115.58|117.57|115.57|117.79|115.79|117.25|115.25|0
1625703300000|2021-07-08 00:15:00|117.78|115.78|116.5|114.5|118|116|116.29|114.29|0
1625703600000|2021-07-08 00:20:00|116.71|114.71|116.49|114.49|116.93|114.93|116.28|114.28|0
1625703900000|2021-07-08 00:25:00|116.38|114.38|116.49|114.49|116.71|114.71|116.28|114.28|0
1625704200000|2021-07-08 00:30:00|116.7|114.7|116.91|114.91|117.13|115.13|116.49|114.49|0
1625704500000|2021-07-08 00:35:00|116.7|114.7|116.27|114.27|116.91|114.91|116.27|114.27|0
1625704800000|2021-07-08 00:40:00|116.05|114.05|116.05|114.05|116.48|114.48|115.84|113.84|0
1625705100000|2021-07-08 00:45:00|115.94|113.94|115.83|113.83|116.05|114.05|115.41|113.41|0
1625705400000|2021-07-08 00:50:00|115.62|113.62|114.76|112.76|115.83|113.83|114.34|112.34|0
1625705700000|2021-07-08 00:55:00|114.55|112.55|115.29|113.29|115.4|113.4|114.55|112.55|0
1625706000000|2021-07-08 01:00:00|115.4|113.4|114.33|112.33|115.4|113.4|114.12|112.12|0
1625706300000|2021-07-08 01:05:00|114.12|112.12|114.11|112.11|114.12|112.12|113.06|111.06|0
1625706600000|2021-07-08 01:10:00|113.9|111.9|113.69|111.69|114.11|112.11|113.47|111.47|0
1625706900000|2021-07-08 01:15:00|113.47|111.47|113.68|111.68|113.9|111.9|112.84|110.84|0
1625707200000|2021-07-08 01:20:00|113.47|111.47|114.31|112.31|114.41|112.41|113.26|111.26|0
1625707500000|2021-07-08 01:25:00|114.73|112.73|114.09|112.09|114.95|112.95|113.88|111.88|0
1625707800000|2021-07-08 01:30:00|114.19|112.19|114.09|112.09|114.3|112.3|113.46|111.46|0
1625708100000|2021-07-08 01:35:00|113.88|111.88|114.51|112.51|114.72|112.72|113.66|111.66|0
1625708400000|2021-07-08 01:40:00|114.3|112.3|114.5|112.5|114.93|112.93|114.29|112.29|0
1625708700000|2021-07-08 01:45:00|114.29|112.29|112.38|110.38|114.29|112.29|112.38|110.38|0
1625709000000|2021-07-08 01:50:00|112.17|110.17|110.91|108.91|112.17|110.17|110.7|108.7|0
1625709300000|2021-07-08 01:55:00|110.7|108.7|110.69|108.69|111.11|109.11|110.69|108.69|0
1625709600000|2021-07-08 02:00:00|110.9|108.9|111.74|109.74|111.74|109.74|110.69|108.69|0
1625709900000|2021-07-08 02:05:00|111.53|109.53|111.94|109.94|111.95|109.95|111.32|109.32|0
1625710200000|2021-07-08 02:10:00|111.73|109.73|111.94|109.94|112.15|110.15|111.31|109.31|0
1625710500000|2021-07-08 02:15:00|111.73|109.73|111.51|109.51|111.93|109.93|111.51|109.51|0
1625710800000|2021-07-08 02:20:00|111.72|109.72|110.25|108.25|111.93|109.93|110.04|108.04|0
1625711100000|2021-07-08 02:25:00|110.46|108.46|110.03|108.03|111.08|109.08|110.03|108.03|0
1625711400000|2021-07-08 02:30:00|109.83|107.83|109.19|107.19|110.45|108.45|109.19|107.19|0
1625711700000|2021-07-08 02:35:00|108.99|106.99|107.94|105.94|108.99|106.99|107.73|105.73|0
1625712000000|2021-07-08 02:40:00|107.73|105.73|108.14|106.14|108.35|106.35|106.9|104.9|0
1625712300000|2021-07-08 02:45:00|107.93|105.93|108.97|106.97|108.97|106.97|107.93|105.93|0
1625712600000|2021-07-08 02:50:00|108.76|106.76|109.38|107.38|109.38|107.38|108.76|106.76|0
1625712900000|2021-07-08 02:55:00|109.17|107.17|109.58|107.58|109.79|107.79|108.96|106.96|0
1625713200000|2021-07-08 03:00:00|109.79|107.79|109.58|107.58|109.79|107.79|109.16|107.16|0
1625713500000|2021-07-08 03:05:00|109.37|107.37|109.99|107.99|109.99|107.99|109.37|107.37|0
1625713800000|2021-07-08 03:10:00|109.78|107.78|110.41|108.41|110.41|108.41|109.78|107.78|0
1625714100000|2021-07-08 03:15:00|110.2|108.2|109.56|107.56|110.2|108.2|109.36|107.36|0
1625714400000|2021-07-08 03:20:00|109.77|107.77|108.1|106.1|109.77|107.77|108.1|106.1|0
1625714700000|2021-07-08 03:25:00|108.31|106.31|108.72|106.72|108.72|106.72|108.1|106.1|0
1625715000000|2021-07-08 03:30:00|108.51|106.51|108.71|106.71|108.92|106.92|108.3|106.3|0
1625715300000|2021-07-08 03:35:00|108.92|106.92|108.71|106.71|109.13|107.13|108.5|106.5|0
1625715600000|2021-07-08 03:40:00|108.92|106.92|108.29|106.29|109.01|107.01|108.08|106.08|0
1625715900000|2021-07-08 03:45:00|108.18|106.18|108.49|106.49|108.7|106.7|108.07|106.07|0
1625716200000|2021-07-08 03:50:00|108.7|106.7|109.53|107.53|109.53|107.53|108.49|106.49|0
1625716500000|2021-07-08 03:55:00|109.52|107.52|109.31|107.31|109.73|107.73|109.31|107.31|0
1625716800000|2021-07-08 04:00:00|109.2|107.2|109.31|107.31|109.52|107.52|108.89|106.89|0
1625717100000|2021-07-08 04:05:00|109.51|107.51|109.3|107.3|109.51|107.51|109.09|107.09|0
1625717400000|2021-07-08 04:10:00|109.51|107.51|108.88|106.88|109.51|107.51|108.67|106.67|0
1625717700000|2021-07-08 04:15:00|108.67|106.67|108.66|106.66|108.88|106.88|108.25|106.25|0
1625718000000|2021-07-08 04:20:00|108.87|106.87|108.87|106.87|108.87|106.87|108.66|106.66|0
1625718300000|2021-07-08 04:25:00|109.08|107.08|109.07|107.07|109.08|107.08|108.66|106.66|0
1625718600000|2021-07-08 04:30:00|109.28|107.28|110.32|108.32|110.32|108.32|109.28|107.28|0
1625718900000|2021-07-08 04:35:00|110.11|108.11|109.9|107.9|110.32|108.32|109.69|107.69|0
1625719200000|2021-07-08 04:40:00|109.69|107.69|109.26|107.26|109.9|107.9|109.06|107.06|0
1625719500000|2021-07-08 04:45:00|109.15|107.15|109.05|107.05|109.47|107.47|109.05|107.05|0
1625719800000|2021-07-08 04:50:00|108.94|106.94|109.67|107.67|109.67|107.67|108.84|106.84|0
1625720100000|2021-07-08 04:55:00|109.56|107.56|109.67|107.67|109.88|107.88|109.46|107.46|0
1625720400000|2021-07-08 05:00:00|109.46|107.46|109.24|107.24|109.46|107.46|109.24|107.24|0
1625720700000|2021-07-08 05:05:00|108.82|106.82|108.19|106.19|109.03|107.03|108.19|106.19|0
1625721000000|2021-07-08 05:10:00|108.4|106.4|108.19|106.19|108.61|106.61|108.08|106.08|0
1625721300000|2021-07-08 05:15:00|108.4|106.4|109.44|107.44|109.44|107.44|108.19|106.19|0
1625721600000|2021-07-08 05:20:00|109.43|107.43|109.43|107.43|109.95|107.95|109.43|107.43|0
1625721900000|2021-07-08 05:25:00|109.64|107.64|110.47|108.47|110.47|108.47|109.64|107.64|0
1625722200000|2021-07-08 05:30:00|110.26|108.26|109.21|107.21|110.26|108.26|109.21|107.21|0
1625722500000|2021-07-08 05:35:00|109.1|107.1|108.79|106.79|109.21|107.21|108.37|106.37|0
1625722800000|2021-07-08 05:40:00|108.58|106.58|108.16|106.16|109|107|108.16|106.16|0
1625723100000|2021-07-08 05:45:00|107.95|105.95|108.15|106.15|108.78|106.78|107.94|105.94|0
1625723400000|2021-07-08 05:50:00|107.94|105.94|107.94|105.94|108.36|106.36|107.52|105.52|0
1625723700000|2021-07-08 05:55:00|108.14|106.14|107.93|105.93|108.77|106.77|107.93|105.93|0
1625724000000|2021-07-08 06:00:00|107.52|105.52|109.07|107.07|109.39|107.39|106.68|104.68|0
1625724300000|2021-07-08 06:05:00|109.18|107.18|107.71|105.71|109.39|107.39|107.71|105.71|0
1625724600000|2021-07-08 06:10:00|107.5|105.5|105.01|103.01|107.71|105.71|104.81|102.81|0
1625724900000|2021-07-08 06:15:00|104.81|102.81|107.35|105.35|107.97|105.97|104.6|102.6|0
1625725200000|2021-07-08 06:20:00|107.15|105.15|107.75|105.75|107.75|105.75|106.74|104.74|0
1625725500000|2021-07-08 06:25:00|107.96|105.96|107.75|105.75|108.16|106.16|107.75|105.75|0
1625725800000|2021-07-08 06:30:00|107.54|105.54|106.93|104.93|107.54|105.54|106.73|104.73|0
1625726100000|2021-07-08 06:35:00|106.72|104.72|104.5|102.5|106.72|104.72|104.5|102.5|0
1625726400000|2021-07-08 06:40:00|104.7|102.7|103.49|101.49|104.9|102.9|103.49|101.49|0
1625726700000|2021-07-08 06:45:00|103.29|101.29|101.49|99.49|103.49|101.49|101.09|99.09|0
1625727000000|2021-07-08 06:50:00|101.69|99.69|101.68|99.68|102.18|100.18|101.49|99.49|0
1625727300000|2021-07-08 06:55:00|101.78|99.78|99.5|97.5|102.08|100.08|99.3|97.3|0
1625727600000|2021-07-08 07:00:00|99.7|97.7|95.75|93.75|99.93|97.93|95.75|93.75|0
1625727900000|2021-07-08 07:05:00|95.55|94.15|96.43|94.83|96.43|94.83|93.59|91.99|0
1625728200000|2021-07-08 07:10:00|96.33|94.73|97.81|96.21|99.11|97.51|95.15|93.55|0
1625728500000|2021-07-08 07:15:00|97.71|96.11|94.06|92.46|97.71|96.11|93.38|91.78|0
1625728800000|2021-07-08 07:20:00|93.77|92.17|93.18|91.58|94.16|92.56|90.09|88.49|0
1625729100000|2021-07-08 07:25:00|93.57|91.97|95.66|94.06|96.25|94.65|92.36|90.76|0
1625729400000|2021-07-08 07:30:00|95.47|93.87|92.17|90.57|95.47|93.87|90.06|88.46|0
1625729700000|2021-07-08 07:35:00|92.45|90.85|93.12|91.52|93.9|92.3|90.82|89.22|0
1625730000000|2021-07-08 07:40:00|92.93|91.33|89.47|87.87|93.12|91.52|88.72|87.12|0
1625730300000|2021-07-08 07:45:00|89.28|87.68|87.15|85.55|89.28|87.68|84.41|82.81|0
1625730600000|2021-07-08 07:50:00|86.96|85.36|86.58|84.98|86.96|85.36|83.05|81.45|0
1625730900000|2021-07-08 07:55:00|86.95|85.35|89.5|87.9|89.79|88.19|86.95|85.35|0
1625731200000|2021-07-08 08:00:00|89.79|88.19|84.14|82.54|89.79|88.19|83.4|81.8|0
1625731500000|2021-07-08 08:05:00|83.95|82.35|85.99|84.39|86.93|85.33|82.66|81.06|0
1625731800000|2021-07-08 08:10:00|85.8|84.2|88.62|87.02|88.62|87.02|84.31|82.71|0
1625732100000|2021-07-08 08:15:00|88.43|86.83|90.51|88.91|91.55|89.95|86.92|85.32|0
1625732400000|2021-07-08 08:20:00|90.32|88.72|86.74|85.14|90.7|89.1|86|84.4|0
1625732700000|2021-07-08 08:25:00|86.93|85.33|82.69|81.09|86.93|85.33|80.34|78.74|0
1625733000000|2021-07-08 08:30:00|82.5|80.9|81.59|79.99|82.68|81.08|80.51|78.91|0
1625733300000|2021-07-08 08:35:00|81.77|80.17|83.67|82.07|83.67|82.07|79.4|77.8|0
1625733600000|2021-07-08 08:40:00|83.49|81.89|86.22|84.62|86.95|85.35|82.04|80.44|0
1625733900000|2021-07-08 08:45:00|86.4|84.8|87.84|86.24|88.2|86.6|85.33|83.73|0
1625734200000|2021-07-08 08:50:00|87.66|86.06|87.54|85.94|88.38|86.78|86.65|85.05|0
1625734500000|2021-07-08 08:55:00|87.06|85.46|87.86|86.26|88.59|86.99|86.96|85.36|0
1625734800000|2021-07-08 09:00:00|87.5|85.9|86.13|84.53|88.59|86.99|85.5|83.9|0
1625735100000|2021-07-08 09:05:00|86.4|84.8|83|81.4|86.76|85.16|83|81.4|0
1625735400000|2021-07-08 09:10:00|82.82|81.22|84.77|83.17|84.77|83.17|82.11|80.51|0
1625735700000|2021-07-08 09:15:00|84.41|82.81|83.33|81.73|84.77|83.17|83.33|81.73|0
1625736000000|2021-07-08 09:20:00|82.98|81.38|80.51|78.91|83.51|81.91|78.61|77.01|0
1625736300000|2021-07-08 09:25:00|80.34|78.74|82.96|81.36|83.32|81.72|79.81|78.21|0
1625736600000|2021-07-08 09:30:00|83.14|81.54|84.56|82.96|84.92|83.32|83.14|81.54|0
1625736900000|2021-07-08 09:35:00|84.73|83.13|83.3|81.7|85.09|83.49|82.95|81.35|0
1625737200000|2021-07-08 09:40:00|83.12|81.52|84.54|82.94|85.7|84.1|83.12|81.52|0
1625737500000|2021-07-08 09:45:00|84.72|83.12|85.07|83.47|85.79|84.19|84.36|82.76|0
1625737800000|2021-07-08 09:50:00|84.89|83.29|83.81|82.21|85.43|83.83|83.1|81.5|0
1625738100000|2021-07-08 09:55:00|83.99|82.39|80.53|78.93|83.99|82.39|79.93|78.33|0
1625738400000|2021-07-08 10:00:00|80.63|79.03|77.53|75.93|80.63|79.03|74.16|72.56|0
1625738700000|2021-07-08 10:05:00|77.7|76.1|77.34|75.74|78.01|76.41|75.48|73.88|0
1625739000000|2021-07-08 10:10:00|77.18|75.58|76.34|74.74|77.84|76.24|74.86|73.26|0
1625739300000|2021-07-08 10:15:00|76.5|74.9|74.02|72.42|76.67|75.07|71.77|70.17|0
1625739600000|2021-07-08 10:20:00|73.86|72.26|73.68|72.08|73.86|72.26|68.89|67.29|0
1625739900000|2021-07-08 10:25:00|73.84|72.24|73.19|71.59|74|72.4|72.47|70.87|0
1625740200000|2021-07-08 10:30:00|72.87|71.27|74.53|72.93|75.77|74.17|71.44|69.84|0
1625740500000|2021-07-08 10:35:00|75.02|73.42|75.18|73.58|75.66|74.06|73.97|72.37|0
1625740800000|2021-07-08 10:40:00|75.26|73.66|73.31|71.71|75.26|73.66|72.51|70.91|0
1625741100000|2021-07-08 10:45:00|72.99|71.39|75.58|73.98|76.25|74.65|72.67|71.07|0
1625741400000|2021-07-08 10:50:00|75.75|74.15|76.56|74.96|79.28|77.68|74.76|73.16|0
1625741700000|2021-07-08 10:55:00|76.48|74.88|79.15|77.55|79.15|77.55|75.31|73.71|0
1625742000000|2021-07-08 11:00:00|78.64|77.04|78.13|76.53|80.34|78.74|78.13|76.53|0
1625742300000|2021-07-08 11:05:00|77.96|76.36|78.63|77.03|79.31|77.71|76.7|75.1|0
1625742600000|2021-07-08 11:10:00|78.46|76.86|76.96|75.36|78.79|77.19|74.61|73.01|0
1625742900000|2021-07-08 11:15:00|77.13|75.53|77.29|75.69|78.83|77.23|75.94|74.34|0
1625743200000|2021-07-08 11:20:00|76.95|75.35|78.64|77.04|79.24|77.64|76.86|75.26|0
1625743500000|2021-07-08 11:25:00|78.81|77.21|78.12|76.52|79.24|77.64|76.77|75.17|0
1625743800000|2021-07-08 11:30:00|78.46|76.86|76.82|75.22|78.46|76.86|74.08|72.48|0
1625744100000|2021-07-08 11:35:00|76.56|74.96|75.63|74.03|76.81|75.21|74.71|73.11|0
1625744400000|2021-07-08 11:40:00|75.8|74.2|75.29|73.69|75.8|74.2|74.29|72.69|0
1625744700000|2021-07-08 11:45:00|75.45|73.85|74.78|73.18|75.79|74.19|72.31|70.71|0
1625745000000|2021-07-08 11:50:00|74.61|73.01|73.61|72.01|75.28|73.68|73.36|71.76|0
1625745300000|2021-07-08 11:55:00|73.52|71.92|73.43|71.83|74.26|72.66|72.78|71.18|0
1625745600000|2021-07-08 12:00:00|73.27|71.67|72.79|71.19|73.43|71.83|71.47|69.87|0
1625745900000|2021-07-08 12:05:00|72.63|71.03|70.84|69.24|72.95|71.35|70.84|69.24|0
1625746200000|2021-07-08 12:10:00|70.76|69.16|73|71.4|73.16|71.56|69.34|67.74|0
1625746500000|2021-07-08 12:15:00|73.32|71.72|76.42|74.82|76.59|74.99|72.83|71.23|0
1625746800000|2021-07-08 12:20:00|76.26|74.66|75.82|74.22|76.59|74.99|74.46|72.86|0
1625747100000|2021-07-08 12:25:00|75.65|74.05|76.81|75.21|77.32|75.72|75.15|73.55|0
1625747400000|2021-07-08 12:30:00|76.64|75.04|74.38|72.78|77.99|76.39|73.81|72.21|0
1625747700000|2021-07-08 12:35:00|73.97|72.37|76.63|75.03|77.13|75.53|73.64|72.04|0
1625748000000|2021-07-08 12:40:00|76.54|74.94|77.37|75.77|77.97|76.37|75.62|74.02|0
1625748300000|2021-07-08 12:45:00|77.46|75.86|79.49|77.89|79.49|77.89|76.28|74.68|0
1625748600000|2021-07-08 12:50:00|79.15|77.55|78.46|76.86|79.32|77.72|77.11|75.51|0
1625748900000|2021-07-08 12:55:00|78.29|76.69|75.59|73.99|78.29|76.69|75.33|73.73|0
1625749200000|2021-07-08 13:00:00|75.92|74.32|75.78|74.18|76.76|75.16|73.59|71.99|0
1625749500000|2021-07-08 13:05:00|75.95|74.35|72.62|71.02|75.95|74.35|72.62|71.02|0
1625749800000|2021-07-08 13:10:00|72.29|70.69|74.1|72.5|75.1|73.5|72.13|70.53|0
1625750100000|2021-07-08 13:15:00|74.18|72.58|74.59|72.99|75.59|73.99|73.76|72.16|0
1625750400000|2021-07-08 13:20:00|74.75|73.15|74.74|73.14|75.42|73.82|74.25|72.65|0
1625750700000|2021-07-08 13:25:00|74.58|72.98|75.74|74.14|75.74|74.14|74.24|72.64|0
1625751000000|2021-07-08 13:30:00|75.91|74.31|78.24|76.64|79.66|78.06|74.07|72.47|0
1625751300000|2021-07-08 13:35:00|78.42|76.82|76.13|74.53|78.59|76.99|73.38|71.78|0
1625751600000|2021-07-08 13:40:00|77|75.4|69.61|68.01|78.05|76.45|69.28|67.68|0
1625751900000|2021-07-08 13:45:00|69.78|68.18|68.62|67.02|70.11|68.51|66.66|65.06|0
1625752200000|2021-07-08 13:50:00|68.78|67.18|76.22|74.62|77.09|75.49|68.12|66.52|0
1625752500000|2021-07-08 13:55:00|77.26|75.66|78.48|76.88|79.02|77.42|74.14|72.54|0
1625752800000|2021-07-08 14:00:00|78.84|77.24|76.72|75.12|78.84|77.24|71.76|70.16|0
1625753100000|2021-07-08 14:05:00|76.37|74.77|73.25|71.65|76.71|75.11|73.25|71.65|0
1625753400000|2021-07-08 14:10:00|72.91|71.31|73.93|72.33|76.01|74.41|72.23|70.63|0
1625753700000|2021-07-08 14:15:00|73.59|71.99|70.2|68.6|74.27|72.67|70.2|68.6|0
1625754000000|2021-07-08 14:20:00|69.86|68.26|67.38|65.78|69.86|68.26|65.76|64.16|0
1625754300000|2021-07-08 14:25:00|67.87|66.27|74.76|73.16|75.28|73.68|66.24|64.64|0
1625754600000|2021-07-08 14:30:00|75.28|73.68|71.18|69.58|76.5|74.9|71.01|69.41|0
1625754900000|2021-07-08 14:35:00|71.68|70.08|70.08|68.48|73.21|71.61|68.34|66.74|0
1625755200000|2021-07-08 14:40:00|70.16|68.56|74.91|73.31|75.09|73.49|68.01|66.41|0
1625755500000|2021-07-08 14:45:00|74.39|72.79|70.31|68.71|75.6|74|69.65|68.05|0
1625755800000|2021-07-08 14:50:00|70.48|68.88|74.03|72.43|75.07|73.47|69.31|67.71|0
1625756100000|2021-07-08 14:55:00|73.35|71.75|69.3|67.7|74.03|72.43|68.96|67.36|0
1625756400000|2021-07-08 15:00:00|69.46|67.86|70.62|69.02|72.14|70.54|68.63|67.03|0
1625756700000|2021-07-08 15:05:00|71.29|69.69|77.66|76.06|78.19|76.59|71.29|69.69|0
1625757000000|2021-07-08 15:10:00|77.84|76.24|78.36|76.76|78.72|77.12|77.48|75.88|0
1625757300000|2021-07-08 15:15:00|78.18|76.58|80.13|78.53|80.85|79.25|76.07|74.47|0
1625757600000|2021-07-08 15:20:00|79.95|78.35|80.14|78.54|81.92|80.32|79.24|77.64|0
1625757900000|2021-07-08 15:25:00|79.95|78.35|80.75|79.15|81.62|80.02|79.59|77.99|0
1625758200000|2021-07-08 15:30:00|80.57|78.97|79.65|78.05|81.48|79.88|77.67|76.07|0
1625758500000|2021-07-08 15:35:00|80.01|78.41|83.78|82.18|83.87|82.27|78.2|76.6|0
1625758800000|2021-07-08 15:40:00|83.69|82.09|84.43|82.83|84.99|83.39|83.13|81.53|0
1625759100000|2021-07-08 15:45:00|84.52|82.92|87.43|85.83|87.81|86.21|84.52|82.92|0
1625759400000|2021-07-08 15:50:00|87.24|85.64|87.23|85.63|89.24|87.64|85.91|84.31|0
1625759700000|2021-07-08 15:55:00|87.8|86.2|87.89|86.29|88.18|86.58|86.28|84.68|0
1625760000000|2021-07-08 16:00:00|87.8|86.2|88.93|87.33|90.28|88.68|87.6|86|0
1625760300000|2021-07-08 16:05:00|88.74|87.14|90.08|88.48|90.08|88.48|88.55|86.95|0
1625760600000|2021-07-08 16:10:00|89.89|88.29|86.83|85.23|89.89|88.29|86.64|85.04|0
1625760900000|2021-07-08 16:15:00|87.02|85.42|87.58|85.98|88.73|87.13|86.44|84.84|0
1625761200000|2021-07-08 16:20:00|87.39|85.79|86.25|84.65|87.96|86.36|85.87|84.27|0
1625761500000|2021-07-08 16:25:00|86.06|84.46|89.47|87.87|89.86|88.26|86.06|84.46|0
1625761800000|2021-07-08 16:30:00|89.28|87.68|91.4|89.8|93.35|91.75|89.09|87.49|0
1625762100000|2021-07-08 16:35:00|91.2|89.6|91.48|89.88|92.17|90.57|89.85|88.25|0
1625762400000|2021-07-08 16:40:00|91.78|90.18|92.55|90.95|92.94|91.34|90.23|88.63|0
1625762700000|2021-07-08 16:45:00|92.74|91.14|92.35|90.75|92.94|91.34|91.38|89.78|0
1625763000000|2021-07-08 16:50:00|92.54|90.94|93.32|91.72|93.51|91.91|91.37|89.77|0
1625763300000|2021-07-08 16:55:00|93.21|91.61|92.72|91.12|94.1|92.5|92.72|91.12|0
1625763600000|2021-07-08 17:00:00|92.92|91.32|91.72|90.12|94.71|93.11|91.72|90.12|0
1625763900000|2021-07-08 17:05:00|91.53|89.93|91.13|89.53|92.69|91.09|91.13|89.53|0
1625764200000|2021-07-08 17:10:00|91.33|89.73|87.96|86.36|91.71|90.11|87.68|86.08|0
1625764500000|2021-07-08 17:15:00|88.25|86.65|89.77|88.17|91.31|89.71|87.68|86.08|0
1625764800000|2021-07-08 17:20:00|89.39|87.79|88.04|86.44|89.39|87.79|87.86|86.26|0
1625765100000|2021-07-08 17:25:00|88.23|86.63|91.68|90.08|91.69|90.09|88.23|86.63|0
1625765400000|2021-07-08 17:30:00|91.49|89.89|91.48|89.88|93.04|91.44|90.33|88.73|0
1625765700000|2021-07-08 17:35:00|91.68|90.08|92.06|90.46|92.84|91.24|90.52|88.92|0
1625766000000|2021-07-08 17:40:00|91.96|90.36|91.86|90.26|93.03|91.43|91.28|89.68|0
1625766300000|2021-07-08 17:45:00|92.05|90.45|89.34|87.74|92.25|90.65|89.34|87.74|0
1625766600000|2021-07-08 17:50:00|89.73|88.13|88.57|86.97|90.5|88.9|88.57|86.97|0
1625766900000|2021-07-08 17:55:00|88.38|86.78|88.37|86.77|89.72|88.12|87.62|86.02|0
1625767200000|2021-07-08 18:00:00|88.76|87.16|87.61|86.01|88.76|87.16|86.28|84.68|0
1625767500000|2021-07-08 18:05:00|87.42|85.82|86.41|84.81|87.61|86.01|86.09|84.49|0
1625767800000|2021-07-08 18:10:00|86.6|85|88.09|86.49|88.66|87.06|86.41|84.81|0
1625768100000|2021-07-08 18:15:00|88.28|86.68|84.16|82.56|89.04|87.44|83.43|81.83|0
1625768400000|2021-07-08 18:20:00|83.98|82.38|83.46|81.86|84.72|83.12|83.06|81.46|0
1625768700000|2021-07-08 18:25:00|83.55|81.95|83.46|81.86|84.38|82.78|82.18|80.58|0
1625769000000|2021-07-08 18:30:00|83.27|81.67|84.37|82.77|84.37|82.77|80.56|78.96|0
1625769300000|2021-07-08 18:35:00|84.18|82.58|83.62|82.02|84.55|82.95|83.07|81.47|0
1625769600000|2021-07-08 18:40:00|83.43|81.83|83.24|81.64|84.36|82.76|82.88|81.28|0
1625769900000|2021-07-08 18:45:00|83.43|81.83|80.86|79.26|83.61|82.01|80.68|79.08|0
1625770200000|2021-07-08 18:50:00|81.04|79.44|81.22|79.62|82.86|81.26|80.68|79.08|0
1625770500000|2021-07-08 18:55:00|81.03|79.43|83.59|81.99|85.26|83.66|81.03|79.43|0
1625770800000|2021-07-08 19:00:00|83.4|81.8|84.96|83.36|86.18|84.58|83.4|81.8|0
1625771100000|2021-07-08 19:05:00|85.25|83.65|83.76|82.16|85.62|84.02|83.21|81.61|0
1625771400000|2021-07-08 19:10:00|84.31|82.71|81.5|79.9|84.49|82.89|81.5|79.9|0
1625771700000|2021-07-08 19:15:00|81.68|80.08|81.13|79.53|81.68|80.08|78.97|77.37|0
1625772000000|2021-07-08 19:20:00|81.86|80.26|83.87|82.27|84.79|83.19|80.59|78.99|0
1625772300000|2021-07-08 19:25:00|83.68|82.08|83.12|81.52|84.6|83|82.03|80.43|0
1625772600000|2021-07-08 19:30:00|83.31|81.71|84.22|82.62|85.71|84.11|82.94|81.34|0
1625772900000|2021-07-08 19:35:00|84.41|82.81|85.7|84.1|87.57|85.97|83.3|81.7|0
1625773200000|2021-07-08 19:40:00|85.88|84.28|82|80.4|85.88|84.28|80.73|79.13|0
1625773500000|2021-07-08 19:45:00|81.82|80.22|78.67|77.07|82.18|80.58|78.49|76.89|0
1625773800000|2021-07-08 19:50:00|77.61|76.01|83.52|81.92|84.99|83.39|76.73|75.13|0
1625774100000|2021-07-08 19:55:00|82.97|81.37|89.44|87.84|89.44|87.84|82.97|81.37|0
1625774400000|2021-07-08 20:00:00|89.63|88.03|86.98|85.38|89.63|88.03|86.79|85.19|0
1625774700000|2021-07-08 20:05:00|87.35|85.75|84.52|82.92|87.35|85.75|83.59|81.99|0
1625775000000|2021-07-08 20:10:00|84.7|83.1|84.33|82.73|84.7|83.1|83.22|81.62|0
1625775300000|2021-07-08 20:15:00|84.52|82.52|84.15|82.15|84.52|82.52|83.78|81.78|0
1625775600000|2021-07-08 20:20:00|84.24|82.24|84.88|82.88|84.89|82.89|84.15|82.15|0
1625775900000|2021-07-08 20:25:00|84.7|82.7|85.81|83.81|85.81|83.81|84.7|82.7|0
1625776200000|2021-07-08 20:30:00|85.62|83.62|85.99|83.99|85.99|83.99|85.62|83.62|0
1625776500000|2021-07-08 20:35:00|85.98|83.98|85.42|83.42|86.17|84.17|85.05|83.05|0
1625776800000|2021-07-08 20:40:00|85.79|83.79|86.16|84.16|86.34|84.34|85.6|83.6|0
1625777100000|2021-07-08 20:45:00|86.34|84.34|85.59|83.59|86.34|84.34|85.59|83.59|0
1625777400000|2021-07-08 20:50:00|85.78|83.78|85.39|83.39|86.15|84.15|85.39|83.39|0
1625777700000|2021-07-08 20:55:00|85.58|83.58|85.51|83.51|86.33|84.33|85.48|83.48|0
1625778000000|2021-07-08 21:00:00|85.7|83.7|85.45|83.45|85.7|83.7|85.39|83.39|0
1625778300000|2021-07-08 21:05:00|85.44|83.44|85.38|83.38|85.44|83.44|85.27|83.27|0
1625778600000|2021-07-08 21:10:00|85.41|83.41|85.35|83.35|85.54|83.54|85.19|83.19|0
1625778900000|2021-07-08 21:15:00|85.37|83.37|85.56|83.56|85.56|83.56|85.37|83.37|0
1625779200000|2021-07-08 21:20:00|85.59|83.59|85.66|83.66|85.67|83.67|85.58|83.58|0
1625779500000|2021-07-08 21:25:00|85.58|83.58|85.57|83.57|85.58|83.58|85.57|83.57|0
1625779800000|2021-07-08 21:30:00|85.54|83.54|85.42|83.42|85.57|83.57|85.42|83.42|0
1625780100000|2021-07-08 21:35:00|85.53|83.53|85.61|83.61|85.61|83.61|85.53|83.53|0
1625780400000|2021-07-08 21:40:00|85.56|83.56|85.57|83.57|85.66|83.66|85.56|83.56|0
1625780700000|2021-07-08 21:45:00|85.55|83.55|85.38|83.38|85.6|83.6|85.35|83.35|0
1625781000000|2021-07-08 21:50:00|85.37|83.37|85.64|83.64|85.64|83.64|85.37|83.37|0
1625781300000|2021-07-08 21:55:00|85.66|83.66|85.58|83.58|85.71|83.71|85.53|83.53|0
1625781600000|2021-07-08 22:00:00|85.76|83.76|84.91|82.91|85.95|83.95|84.54|82.54|0
1625781900000|2021-07-08 22:05:00|85|83|85.84|83.84|85.84|83.84|84.54|82.54|0
1625782200000|2021-07-08 22:10:00|85.65|83.65|85.46|83.46|85.84|83.84|85.46|83.46|0
1625782500000|2021-07-08 22:15:00|85.55|83.55|85.83|83.83|85.83|83.83|85.55|83.55|0
1625782800000|2021-07-08 22:20:00|86.01|84.01|86.95|84.95|86.95|84.95|86.01|84.01|0
1625783100000|2021-07-08 22:25:00|86.94|84.94|86.94|84.94|86.94|84.94|86.75|84.75|0
1625783400000|2021-07-08 22:30:00|86.75|84.75|85.62|83.62|86.84|84.84|85.62|83.62|0
1625783700000|2021-07-08 22:35:00|85.61|83.61|84.3|82.3|85.61|83.61|83.93|81.93|0
1625784000000|2021-07-08 22:40:00|84.12|82.12|83.55|81.55|84.3|82.3|83.55|81.55|0
1625784300000|2021-07-08 22:45:00|83.74|81.74|83.54|81.54|84.11|82.11|83.37|81.37|0
1625784600000|2021-07-08 22:50:00|83.73|81.73|84.28|82.28|84.28|82.28|83.54|81.54|0
1625784900000|2021-07-08 22:55:00|84.46|82.46|84.09|82.09|84.65|82.65|83.9|81.9|0
1625785200000|2021-07-08 23:00:00|83.9|81.9|84.08|82.08|84.08|82.08|83.71|81.71|0
1625785500000|2021-07-08 23:05:00|83.89|81.89|84.26|82.26|84.26|82.26|83.88|81.88|0
1625785800000|2021-07-08 23:10:00|84.07|82.07|84.25|82.25|84.44|82.44|83.88|81.88|0
1625786100000|2021-07-08 23:15:00|84.43|82.43|84.99|82.99|84.99|82.99|84.24|82.24|0
1625786400000|2021-07-08 23:20:00|84.98|82.98|85.35|83.35|85.73|83.73|84.98|82.98|0
1625786700000|2021-07-08 23:25:00|85.25|83.25|85.91|83.91|85.91|83.91|85.16|83.16|0
1625787000000|2021-07-08 23:30:00|86.09|84.09|85.15|83.15|86.09|84.09|84.96|82.96|0
1625787300000|2021-07-08 23:35:00|84.96|82.96|86.45|84.45|86.64|84.64|84.96|82.96|0
1625787600000|2021-07-08 23:40:00|86.55|84.55|86.64|84.64|86.64|84.64|85.51|83.51|0
1625787900000|2021-07-08 23:45:00|86.73|84.73|86.44|84.44|87.01|85.01|85.97|83.97|0
1625788200000|2021-07-08 23:50:00|86.63|84.63|85.12|83.12|86.81|84.81|84.93|82.93|0
1625788500000|2021-07-08 23:55:00|84.93|82.93|83.81|81.81|84.93|82.93|83.25|81.25|0
1625788800000|2021-07-09 00:00:00|83.99|81.99|86.42|84.42|87.17|85.17|83.44|81.44|0
1625789100000|2021-07-09 00:05:00|86.79|84.79|89.06|87.06|89.06|87.06|86.6|84.6|0
1625789400000|2021-07-09 00:10:00|88.87|86.87|87.54|85.54|89.06|87.06|87.54|85.54|0
1625789700000|2021-07-09 00:15:00|87.35|85.35|87.34|85.34|88.67|86.67|86.78|84.78|0
1625790000000|2021-07-09 00:20:00|87.15|85.15|85.26|83.26|87.34|85.34|84.7|82.7|0
1625790300000|2021-07-09 00:25:00|85.45|83.45|86.57|84.57|86.57|84.57|84.89|82.89|0
1625790600000|2021-07-09 00:30:00|86.38|84.38|84.31|82.31|86.38|84.38|84.31|82.31|0
1625790900000|2021-07-09 00:35:00|83.94|81.94|83.28|81.28|84.12|82.12|82.08|80.08|0
1625791200000|2021-07-09 00:40:00|83.37|81.37|83|81|83.74|81.74|82.63|80.63|0
1625791500000|2021-07-09 00:45:00|82.81|80.81|81.6|79.6|83|81|81.15|79.15|0
1625791800000|2021-07-09 00:50:00|81.7|79.7|82.79|80.79|83.35|81.35|81.51|79.51|0
1625792100000|2021-07-09 00:55:00|82.7|80.7|80.95|78.95|82.98|80.98|80.59|78.59|0
1625792400000|2021-07-09 01:00:00|80.77|78.77|80.76|78.76|81.31|79.31|80.21|78.21|0
1625792700000|2021-07-09 01:05:00|80.58|78.58|80.57|78.57|80.58|78.58|79.3|77.3|0
1625793000000|2021-07-09 01:10:00|80.47|78.47|80.2|78.2|80.93|78.93|80.2|78.2|0
1625793300000|2021-07-09 01:15:00|80.01|78.01|79.64|77.64|80.56|78.56|78.74|76.74|0
1625793600000|2021-07-09 01:20:00|79.82|77.82|79.09|77.09|79.82|77.82|78.91|76.91|0
1625793900000|2021-07-09 01:25:00|78.73|76.73|79.53|77.53|79.99|77.99|78.73|76.73|0
1625794200000|2021-07-09 01:30:00|79.44|77.44|81.08|79.08|81.08|79.08|79.08|77.08|0
1625794500000|2021-07-09 01:35:00|80.89|78.89|78.7|76.7|81.08|79.08|78.7|76.7|0
1625794800000|2021-07-09 01:40:00|78.88|76.88|77.17|75.17|78.88|76.88|77.17|75.17|0
1625795100000|2021-07-09 01:45:00|77.26|75.26|77.25|75.25|78.33|76.33|77.25|75.25|0
1625795400000|2021-07-09 01:50:00|77.07|75.07|76.17|74.17|77.43|75.43|76.17|74.17|0
1625795700000|2021-07-09 01:55:00|75.99|73.99|75.63|73.63|76.7|74.7|74.93|72.93|0
1625796000000|2021-07-09 02:00:00|75.72|73.72|73.51|71.51|76.16|74.16|73.17|71.17|0
1625796300000|2021-07-09 02:05:00|73.34|71.34|74.03|72.03|74.29|72.29|72.81|70.81|0
1625796600000|2021-07-09 02:10:00|73.85|71.85|74.9|72.9|74.9|72.9|73.15|71.15|0
1625796900000|2021-07-09 02:15:00|74.72|72.72|75.6|73.6|75.6|73.6|74.55|72.55|0
1625797200000|2021-07-09 02:20:00|75.51|73.51|74.71|72.71|75.51|73.51|74.53|72.53|0
1625797500000|2021-07-09 02:25:00|74.79|72.79|74.35|72.35|75.06|73.06|73.65|71.65|0
1625797800000|2021-07-09 02:30:00|74.17|72.17|77.18|75.18|77.18|75.18|74.17|72.17|0
1625798100000|2021-07-09 02:35:00|77|75|77.89|75.89|77.89|75.89|76.82|74.82|0
1625798400000|2021-07-09 02:40:00|77.79|75.79|78.24|76.24|78.78|76.78|77.52|75.52|0
1625798700000|2021-07-09 02:45:00|78.42|76.42|78.59|76.59|79.14|77.14|77.7|75.7|0
1625799000000|2021-07-09 02:50:00|78.77|76.77|78.76|76.76|79.31|77.31|78.58|76.58|0
1625799300000|2021-07-09 02:55:00|78.94|76.94|78.94|76.94|79.12|77.12|78.58|76.58|0
1625799600000|2021-07-09 03:00:00|79.3|77.3|79.11|77.11|79.3|77.3|78.57|76.57|0
1625799900000|2021-07-09 03:05:00|79.2|77.2|81.84|79.84|82.03|80.03|79.2|77.2|0
1625800200000|2021-07-09 03:10:00|81.93|79.93|81.28|79.28|82.4|80.4|80.92|78.92|0
1625800500000|2021-07-09 03:15:00|81.47|79.47|80.91|78.91|81.65|79.65|80.91|78.91|0
1625800800000|2021-07-09 03:20:00|81.09|79.09|81.27|79.27|81.27|79.27|80.54|78.54|0
1625801100000|2021-07-09 03:25:00|81.36|79.36|81.26|79.26|82.37|80.37|80.89|78.89|0
1625801400000|2021-07-09 03:30:00|81.44|79.44|81.8|79.8|82.36|80.36|81.08|79.08|0
1625801700000|2021-07-09 03:35:00|82.17|80.17|82.35|80.35|82.91|80.91|81.62|79.62|0
1625802000000|2021-07-09 03:40:00|82.54|80.54|81.05|79.05|82.54|80.54|80.87|78.87|0
1625802300000|2021-07-09 03:45:00|81.14|79.14|80.13|78.13|81.24|79.24|79.77|77.77|0
1625802600000|2021-07-09 03:50:00|79.95|77.95|79.57|77.57|79.95|77.95|79.57|77.57|0
1625802900000|2021-07-09 03:55:00|79.76|77.76|78.84|76.84|79.94|77.94|78.84|76.84|0
1625803200000|2021-07-09 04:00:00|79.02|77.02|79.92|77.92|80.11|78.11|79.02|77.02|0
1625803500000|2021-07-09 04:05:00|79.83|77.83|79.91|77.91|80.1|78.1|79.64|77.64|0
1625803800000|2021-07-09 04:10:00|80.1|78.1|80.27|78.27|80.64|78.64|79.73|77.73|0
1625804100000|2021-07-09 04:15:00|80.45|78.45|78.26|76.26|80.64|78.64|78.26|76.26|0
1625804400000|2021-07-09 04:20:00|78.44|76.44|78.8|76.8|78.8|76.8|78.08|76.08|0
1625804700000|2021-07-09 04:25:00|78.7|76.7|78.79|76.79|79.34|77.34|78.25|76.25|0
1625805000000|2021-07-09 04:30:00|78.61|76.61|79.15|77.15|79.33|77.33|78.42|76.42|0
1625805300000|2021-07-09 04:35:00|79.33|77.33|78.59|76.59|79.33|77.33|78.05|76.05|0
1625805600000|2021-07-09 04:40:00|78.68|76.68|78.22|76.22|78.77|76.77|78.04|76.04|0
1625805900000|2021-07-09 04:45:00|78.4|76.4|78.86|76.86|78.86|76.86|77.68|75.68|0
1625806200000|2021-07-09 04:50:00|79.04|77.04|81.75|79.75|82.3|80.3|78.86|76.86|0
1625806500000|2021-07-09 04:55:00|81.56|79.56|82.1|80.1|82.84|80.84|81.56|79.56|0
1625806800000|2021-07-09 05:00:00|82.29|80.29|83.47|81.47|83.57|81.57|81.92|79.92|0
1625807100000|2021-07-09 05:05:00|83.38|81.38|84.67|82.67|85.23|83.23|83.38|81.38|0
1625807400000|2021-07-09 05:10:00|84.86|82.86|84.85|82.85|86.72|84.72|84.85|82.85|0
1625807700000|2021-07-09 05:15:00|84.75|82.75|84.84|82.84|85.59|83.59|84.29|82.29|0
1625808000000|2021-07-09 05:20:00|85.03|83.03|84.65|82.65|85.96|83.96|84.46|82.46|0
1625808300000|2021-07-09 05:25:00|84.55|82.55|83.71|81.71|85.01|83.01|83.71|81.71|0
1625808600000|2021-07-09 05:30:00|83.8|81.8|84.07|82.07|84.63|82.63|83.16|81.16|0
1625808900000|2021-07-09 05:35:00|83.98|81.98|83.51|81.51|84.07|82.07|83.14|81.14|0
1625809200000|2021-07-09 05:40:00|83.69|81.69|84.99|82.99|84.99|82.99|83.69|81.69|0
1625809500000|2021-07-09 05:45:00|84.8|82.8|85.16|83.16|85.54|83.54|83.87|81.87|0
1625809800000|2021-07-09 05:50:00|85.35|83.35|84.41|82.41|85.35|83.35|83.49|81.49|0
1625810100000|2021-07-09 05:55:00|84.23|82.23|85.33|83.33|85.9|83.9|83.76|81.76|0
1625810400000|2021-07-09 06:00:00|85.15|83.15|85.11|83.11|86.08|84.08|84.03|82.03|0
1625810700000|2021-07-09 06:05:00|85.01|83.01|85.48|83.48|87.38|85.38|85.01|83.01|0
1625811000000|2021-07-09 06:10:00|85.86|83.86|86.99|84.99|86.99|84.99|85.48|83.48|0
1625811300000|2021-07-09 06:15:00|86.8|84.8|87.84|85.84|88.13|86.13|86.8|84.8|0
1625811600000|2021-07-09 06:20:00|87.75|85.75|88.31|86.31|89.09|87.09|87.75|85.75|0
1625811900000|2021-07-09 06:25:00|88.12|86.12|88.31|86.31|89.27|87.27|87.35|85.35|0
1625812200000|2021-07-09 06:30:00|88.5|86.5|89.07|87.07|89.26|87.26|88.11|86.11|0
1625812500000|2021-07-09 06:35:00|89.26|87.26|90.41|88.41|90.41|88.41|89.06|87.06|0
1625812800000|2021-07-09 06:40:00|90.31|88.31|89.63|87.63|90.6|88.6|89.44|87.44|0
1625813100000|2021-07-09 06:45:00|89.44|87.44|88.66|86.66|89.82|87.82|88.47|86.47|0
1625813400000|2021-07-09 06:50:00|88.85|86.85|88.08|86.08|89.24|87.24|87.6|85.6|0
1625813700000|2021-07-09 06:55:00|87.89|85.89|87.11|85.11|88.84|86.84|87.11|85.11|0
1625814000000|2021-07-09 07:00:00|87.5|85.5|90.66|88.66|91.15|89.15|86.92|84.92|0
1625814300000|2021-07-09 07:05:00|90.46|88.86|93.49|91.89|93.69|92.09|90.46|88.86|0
1625814600000|2021-07-09 07:10:00|93.69|92.09|92.48|90.88|94.47|92.87|91.2|89.6|0
1625814900000|2021-07-09 07:15:00|92.78|91.18|92.37|90.77|94.37|92.77|92.37|90.77|0
1625815200000|2021-07-09 07:20:00|92.18|90.58|92.76|91.16|94.36|92.76|91.98|90.38|0
1625815500000|2021-07-09 07:25:00|92.57|90.97|88.99|87.39|93.36|91.76|88.79|87.19|0
1625815800000|2021-07-09 07:30:00|88.79|87.19|88.98|87.38|90.35|88.75|88.41|86.81|0
1625816100000|2021-07-09 07:35:00|89.37|87.77|92.1|90.5|92.3|90.7|89.37|87.77|0
1625816400000|2021-07-09 07:40:00|91.9|90.3|91.89|90.29|92.68|91.08|91.5|89.9|0
1625816700000|2021-07-09 07:45:00|91.99|90.39|92.48|90.88|93.27|91.67|91.5|89.9|0
1625817000000|2021-07-09 07:50:00|92.28|90.68|91.49|89.89|93.26|91.66|91.39|89.79|0
1625817300000|2021-07-09 07:55:00|91.29|89.69|90.31|88.71|92.47|90.87|89.43|87.83|0
1625817600000|2021-07-09 08:00:00|90.5|88.9|92.65|91.05|92.95|91.35|90.5|88.9|0
1625817900000|2021-07-09 08:05:00|92.85|91.25|93.83|92.23|94.63|93.03|92.85|91.25|0
1625818200000|2021-07-09 08:10:00|94.03|92.43|96.02|94.42|96.83|95.23|94.03|92.43|0
1625818500000|2021-07-09 08:15:00|95.82|94.22|94.62|93.02|96.02|94.42|94.12|92.52|0
1625818800000|2021-07-09 08:20:00|94.71|93.11|95.21|93.61|95.61|94.01|94.71|93.11|0
1625819100000|2021-07-09 08:25:00|94.81|93.21|94.2|92.6|95.21|93.61|93.61|92.01|0
1625819400000|2021-07-09 08:30:00|94.4|92.8|96.4|94.8|96.6|95|94.2|92.6|0
1625819700000|2021-07-09 08:35:00|96.6|95|96.19|94.59|96.6|95|95.39|93.79|0
1625820000000|2021-07-09 08:40:00|96.39|94.79|95.88|94.28|97.08|95.48|95.78|94.18|0
1625820300000|2021-07-09 08:45:00|96.18|94.58|97.18|95.58|97.18|95.58|95.98|94.38|0
1625820600000|2021-07-09 08:50:00|97.07|95.47|96.37|94.77|97.58|95.98|96.17|94.57|0
1625820900000|2021-07-09 08:55:00|96.17|94.57|96.23|94.63|98|96.4|95.03|93.43|0
1625821200000|2021-07-09 09:00:00|96.03|94.43|98.65|97.05|98.65|97.05|96.03|94.43|0
1625821500000|2021-07-09 09:05:00|98.44|96.84|97.42|95.82|98.44|96.84|97.02|95.42|0
1625821800000|2021-07-09 09:10:00|97.22|95.62|97.62|96.02|99.25|97.65|96.61|95.01|0
1625822100000|2021-07-09 09:15:00|97.82|96.22|99.13|97.53|100.26|98.66|97.62|96.02|0
1625822400000|2021-07-09 09:20:00|99.03|97.43|99.64|98.04|99.95|98.35|98.82|97.22|0
1625822700000|2021-07-09 09:25:00|100.05|98.45|99.02|97.42|100.45|98.85|98.62|97.02|0
1625823000000|2021-07-09 09:30:00|99.22|97.62|98.61|97.01|100.65|99.05|98.2|96.6|0
1625823300000|2021-07-09 09:35:00|98.4|96.8|96.47|94.87|98.81|97.21|96.37|94.77|0
1625823600000|2021-07-09 09:40:00|96.58|94.98|96.77|95.17|97.99|96.39|95.77|94.17|0
1625823900000|2021-07-09 09:45:00|96.57|94.97|95.16|93.56|96.77|95.17|94.56|92.96|0
1625824200000|2021-07-09 09:50:00|94.96|93.36|95.35|93.75|95.95|94.35|93.95|92.35|0
1625824500000|2021-07-09 09:55:00|95.15|93.55|94.34|92.74|95.75|94.15|94.34|92.74|0
1625824800000|2021-07-09 10:00:00|93.94|92.34|93.14|91.54|94.94|93.34|92.55|90.95|0
1625825100000|2021-07-09 10:05:00|92.94|91.34|92.54|90.94|93.34|91.74|90.96|89.36|0
1625825400000|2021-07-09 10:10:00|92.14|90.54|92.53|90.93|92.73|91.13|91.15|89.55|0
1625825700000|2021-07-09 10:15:00|92.73|91.13|95.11|93.51|95.12|93.52|91.54|89.94|0
1625826000000|2021-07-09 10:20:00|94.91|93.31|95.71|94.11|95.71|94.11|94.11|92.51|0
1625826300000|2021-07-09 10:25:00|95.51|93.91|94.5|92.9|95.91|94.31|94.5|92.9|0
1625826600000|2021-07-09 10:30:00|94.1|92.5|95.9|94.3|96.71|95.11|94.1|92.5|0
1625826900000|2021-07-09 10:35:00|95.7|94.1|96.29|94.69|97.2|95.6|95.7|94.1|0
1625827200000|2021-07-09 10:40:00|96.5|94.9|96.49|94.89|97.5|95.9|96.09|94.49|0
1625827500000|2021-07-09 10:45:00|96.69|95.09|97.49|95.89|97.49|95.89|96.29|94.69|0
1625827800000|2021-07-09 10:50:00|97.7|96.1|96.88|95.28|97.7|96.1|96.88|95.28|0
1625828100000|2021-07-09 10:55:00|96.68|95.08|96.67|95.07|97.08|95.48|95.87|94.27|0
1625828400000|2021-07-09 11:00:00|96.87|95.27|98.49|96.89|98.9|97.3|96.87|95.27|0
1625828700000|2021-07-09 11:05:00|98.29|96.69|97.87|96.27|98.49|96.89|96.66|95.06|0
1625829000000|2021-07-09 11:10:00|97.67|96.07|98.27|96.67|98.89|97.29|97.67|96.07|0
1625829300000|2021-07-09 11:15:00|98.48|96.88|100.1|98.5|100.31|98.71|98.27|96.67|0
1625829600000|2021-07-09 11:20:00|99.69|98.09|99.89|98.29|99.89|98.29|98.67|97.07|0
1625829900000|2021-07-09 11:25:00|99.69|98.09|98.05|96.45|100.09|98.49|98.05|96.45|0
1625830200000|2021-07-09 11:30:00|98.25|96.65|100.49|98.89|102.14|100.54|96.63|95.03|0
1625830500000|2021-07-09 11:35:00|100.7|99.1|100.08|98.48|100.9|99.3|99.26|97.66|0
1625830800000|2021-07-09 11:40:00|100.28|98.68|103.79|102.19|103.79|102.19|99.05|97.45|0
1625831100000|2021-07-09 11:45:00|103.68|102.08|102.44|100.84|103.78|102.18|101.4|99.8|0
1625831400000|2021-07-09 11:50:00|102.23|100.63|102.22|100.62|102.74|101.14|102.01|100.41|0
1625831700000|2021-07-09 11:55:00|102.11|100.51|102.11|100.51|102.64|101.04|101.81|100.21|0
1625832000000|2021-07-09 12:00:00|102.84|101.24|102.42|100.82|103.46|101.86|102.42|100.82|0
1625832300000|2021-07-09 12:05:00|102.63|101.03|101.79|100.19|102.63|101.03|101.59|99.99|0
1625832600000|2021-07-09 12:10:00|102|100.4|102.61|101.01|102.83|101.23|101.79|100.19|0
1625832900000|2021-07-09 12:15:00|102.82|101.22|101.57|99.97|102.82|101.22|101.36|99.76|0
1625833200000|2021-07-09 12:20:00|101.36|99.76|102.6|101|102.81|101.21|101.36|99.76|0
1625833500000|2021-07-09 12:25:00|102.7|101.1|102.18|100.58|103.02|101.42|101.35|99.75|0
1625833800000|2021-07-09 12:30:00|102.39|100.79|102.17|100.57|102.59|100.99|101.35|99.75|0
1625834100000|2021-07-09 12:35:00|101.97|100.37|101.13|99.53|101.97|100.37|100.3|98.7|0
1625834400000|2021-07-09 12:40:00|101.34|99.74|100.09|98.49|101.34|99.74|99.68|98.08|0
1625834700000|2021-07-09 12:45:00|99.88|98.28|100.29|98.69|100.5|98.9|99.27|97.67|0
1625835000000|2021-07-09 12:50:00|100.08|98.48|100.49|98.89|100.7|99.1|99.46|97.86|0
1625835300000|2021-07-09 12:55:00|100.28|98.68|100.07|98.47|100.49|98.89|99.66|98.06|0
1625835600000|2021-07-09 13:00:00|99.87|98.27|100.27|98.67|100.9|99.3|99.87|98.27|0
1625835900000|2021-07-09 13:05:00|100.16|98.56|99.24|97.64|100.27|98.67|99.24|97.64|0
1625836200000|2021-07-09 13:10:00|99.44|97.84|98.2|96.6|99.44|97.84|98|96.4|0
1625836500000|2021-07-09 13:15:00|98.1|96.5|98.61|97.01|98.82|97.22|98|96.4|0
1625836800000|2021-07-09 13:20:00|98.4|96.8|98.81|97.21|99.01|97.41|97.99|96.39|0
1625837100000|2021-07-09 13:25:00|98.9|97.3|99.01|97.41|99.63|98.03|98.6|97|0
1625837400000|2021-07-09 13:30:00|99|97.4|99.62|98.02|101.68|100.08|97.36|95.76|0
1625837700000|2021-07-09 13:35:00|99.41|97.81|99.62|98.02|101.29|99.69|97.97|96.37|0
1625838000000|2021-07-09 13:40:00|99.41|97.81|105.28|103.68|105.5|103.9|99.2|97.6|0
1625838300000|2021-07-09 13:45:00|105.71|104.11|104.85|103.25|105.71|104.11|103.38|101.78|0
1625838600000|2021-07-09 13:50:00|105.28|103.68|106.55|104.95|106.76|105.16|105.06|103.46|0
1625838900000|2021-07-09 13:55:00|106.34|104.74|107.18|105.58|107.61|106.01|105.48|103.88|0
1625839200000|2021-07-09 14:00:00|107.83|106.23|111.48|109.88|111.48|109.88|107.83|106.23|0
1625839500000|2021-07-09 14:05:00|111.7|110.1|109.43|107.83|112.13|110.53|109.43|107.83|0
1625839800000|2021-07-09 14:10:00|109.64|108.04|109.42|107.82|110.93|109.33|109.42|107.82|0
1625840100000|2021-07-09 14:15:00|109.63|108.03|112.21|110.61|112.21|110.61|109.63|108.03|0
1625840400000|2021-07-09 14:20:00|111.99|110.39|113.94|112.34|114.16|112.56|111.99|110.39|0
1625840700000|2021-07-09 14:25:00|114.15|112.55|111.99|110.39|114.37|112.77|111.99|110.39|0
1625841000000|2021-07-09 14:30:00|112.21|110.61|110.47|108.87|112.42|110.82|110.04|108.44|0
1625841300000|2021-07-09 14:35:00|110.68|109.08|111.55|109.95|112.63|111.03|110.47|108.87|0
1625841600000|2021-07-09 14:40:00|111.76|110.16|111.76|110.16|112.2|110.6|110.68|109.08|0
1625841900000|2021-07-09 14:45:00|111.97|110.37|112.4|110.8|113.06|111.46|111.32|109.72|0
1625842200000|2021-07-09 14:50:00|112.62|111.02|114.15|112.55|114.15|112.55|112.18|110.58|0
1625842500000|2021-07-09 14:55:00|114.36|112.76|111.31|109.71|114.36|112.76|111.09|109.49|0
1625842800000|2021-07-09 15:00:00|111.52|109.92|112.61|111.01|113.26|111.66|111.52|109.92|0
1625843100000|2021-07-09 15:05:00|112.83|111.23|114.35|112.75|114.35|112.75|112.82|111.22|0
1625843400000|2021-07-09 15:10:00|114.13|112.53|113.25|111.65|114.13|112.53|112.82|111.22|0
1625843700000|2021-07-09 15:15:00|113.03|111.43|114.56|112.96|114.78|113.18|112.6|111|0
1625844000000|2021-07-09 15:20:00|114.78|113.18|115.87|114.27|115.87|114.27|114.56|112.96|0
1625844300000|2021-07-09 15:25:00|116.09|114.49|116.97|115.37|118.07|116.47|116.09|114.49|0
1625844600000|2021-07-09 15:30:00|117.19|115.59|118.29|116.69|118.51|116.91|117.18|115.58|0
1625844900000|2021-07-09 15:35:00|118.51|116.91|119.39|117.79|120.28|118.68|118.51|116.91|0
1625845200000|2021-07-09 15:40:00|119.62|118.02|120.62|119.02|121.79|120.19|119.61|118.01|0
1625845500000|2021-07-09 15:45:00|120.85|119.25|119.07|117.47|121.29|119.69|119.07|117.47|0
1625845800000|2021-07-09 15:50:00|119.29|117.69|118.5|116.9|119.95|118.35|118.5|116.9|0
1625846100000|2021-07-09 15:55:00|118.27|116.67|116.27|114.67|118.94|117.34|115.6|114|0
1625846400000|2021-07-09 16:00:00|116.49|114.89|117.6|116|118.27|116.67|116.49|114.89|0
1625846700000|2021-07-09 16:05:00|117.82|116.22|117.59|115.99|118.26|116.66|117.37|115.77|0
1625847000000|2021-07-09 16:10:00|117.37|115.77|117.36|115.76|117.59|115.99|116.92|115.32|0
1625847300000|2021-07-09 16:15:00|117.59|115.99|117.58|115.98|118.03|116.43|117.14|115.54|0
1625847600000|2021-07-09 16:20:00|117.36|115.76|116.02|114.42|117.36|115.76|115.58|113.98|0
1625847900000|2021-07-09 16:25:00|115.8|114.2|115.8|114.2|116.24|114.64|115.35|113.75|0
1625848200000|2021-07-09 16:30:00|115.79|114.19|116.23|114.63|116.23|114.63|115.35|113.75|0
1625848500000|2021-07-09 16:35:00|116.01|114.41|117.34|115.74|117.34|115.74|116.01|114.41|0
1625848800000|2021-07-09 16:40:00|117.56|115.96|119.12|117.52|119.35|117.75|117.34|115.74|0
1625849100000|2021-07-09 16:45:00|118.9|117.3|118.23|116.63|119.57|117.97|118.23|116.63|0
1625849400000|2021-07-09 16:50:00|118.45|116.85|118|116.4|118.67|117.07|118|116.4|0
1625849700000|2021-07-09 16:55:00|118.11|116.51|117.32|115.72|118.22|116.62|116.88|115.28|0
1625850000000|2021-07-09 17:00:00|117.55|115.95|117.77|116.17|117.99|116.39|117.1|115.5|0
1625850300000|2021-07-09 17:05:00|117.99|116.39|115.32|113.72|117.99|116.39|115.32|113.72|0
1625850600000|2021-07-09 17:10:00|115.54|113.94|115.75|114.15|116.2|114.6|115.31|113.71|0
1625850900000|2021-07-09 17:15:00|115.98|114.38|116.64|115.04|116.86|115.26|115.75|114.15|0
1625851200000|2021-07-09 17:20:00|116.86|115.26|116.86|115.26|117.31|115.71|116.19|114.59|0
1625851500000|2021-07-09 17:25:00|117.08|115.48|117.52|115.92|117.52|115.92|116.85|115.25|0
1625851800000|2021-07-09 17:30:00|117.74|116.14|117.07|115.47|117.97|116.37|117.07|115.47|0
1625852100000|2021-07-09 17:35:00|116.85|115.25|117.74|116.14|117.96|116.36|116.4|114.8|0
1625852400000|2021-07-09 17:40:00|117.96|116.36|118.4|116.8|118.85|117.25|117.96|116.36|0
1625852700000|2021-07-09 17:45:00|118.63|117.03|117.73|116.13|118.63|117.03|117.5|115.9|0
1625853000000|2021-07-09 17:50:00|117.5|115.9|118.39|116.79|118.62|117.02|117.28|115.68|0
1625853300000|2021-07-09 17:55:00|118.62|117.02|118.61|117.01|118.84|117.24|117.72|116.12|0
1625853600000|2021-07-09 18:00:00|118.84|117.24|118.61|117.01|119.28|117.68|118.61|117.01|0
1625853900000|2021-07-09 18:05:00|118.83|117.23|119.05|117.45|119.5|117.9|118.83|117.23|0
1625854200000|2021-07-09 18:10:00|119.28|117.68|118.6|117|119.5|117.9|118.6|117|0
1625854500000|2021-07-09 18:15:00|118.82|117.22|119.94|118.34|119.94|118.34|118.82|117.22|0
1625854800000|2021-07-09 18:20:00|119.72|118.12|120.16|118.56|120.16|118.56|119.04|117.44|0
1625855100000|2021-07-09 18:25:00|120.38|118.78|120.16|118.56|120.61|119.01|120.16|118.56|0
1625855400000|2021-07-09 18:30:00|120.38|118.78|120.6|119|120.83|119.23|119.71|118.11|0
1625855700000|2021-07-09 18:35:00|120.83|119.23|121.72|120.12|121.95|120.35|120.83|119.23|0
1625856000000|2021-07-09 18:40:00|121.5|119.9|121.95|120.35|121.95|120.35|121.5|119.9|0
1625856300000|2021-07-09 18:45:00|121.94|120.34|122.17|120.57|122.28|120.68|121.72|120.12|0
1625856600000|2021-07-09 18:50:00|122.28|120.68|122.84|121.24|123.52|121.92|121.94|120.34|0
1625856900000|2021-07-09 18:55:00|122.61|121.01|123.97|122.37|124.65|123.05|122.61|121.01|0
1625857200000|2021-07-09 19:00:00|124.2|122.6|122.38|120.78|124.65|123.05|122.38|120.78|0
1625857500000|2021-07-09 19:05:00|122.61|121.01|123.73|122.13|124.19|122.59|122.38|120.78|0
1625857800000|2021-07-09 19:10:00|123.96|122.36|123.73|122.13|124.19|122.59|123.51|121.91|0
1625858100000|2021-07-09 19:15:00|123.96|122.36|124.86|123.26|125.09|123.49|123.73|122.13|0
1625858400000|2021-07-09 19:20:00|124.63|123.03|122.82|121.22|124.63|123.03|122.82|121.22|0
1625858700000|2021-07-09 19:25:00|123.04|121.44|123.95|122.35|124.18|122.58|123.04|121.44|0
1625859000000|2021-07-09 19:30:00|123.72|122.12|124.02|122.42|124.6|123|123.12|121.52|0
1625859300000|2021-07-09 19:35:00|124.25|122.65|124.47|122.87|124.7|123.1|123.8|122.2|0
1625859600000|2021-07-09 19:40:00|124.25|122.65|122.44|120.84|124.92|123.32|122.44|120.84|0
1625859900000|2021-07-09 19:45:00|122.21|120.61|124.46|122.86|124.69|123.09|121.99|120.39|0
1625860200000|2021-07-09 19:50:00|125.37|123.77|125.82|124.22|126.27|124.67|123.78|122.18|0
1625860500000|2021-07-09 19:55:00|125.36|123.76|123.33|121.73|125.36|123.76|122.2|120.6|0
1625860800000|2021-07-09 20:00:00|124.23|122.63|123.32|121.72|124.23|122.63|122.43|120.83|0
1625861100000|2021-07-09 20:05:00|121.75|120.15|121.74|120.14|122.19|120.59|121.74|120.14|0
1625861400000|2021-07-09 20:10:00|121.97|120.37|122.64|121.04|122.64|121.04|121.74|120.14|0
1626073500000|2021-07-12 07:05:00|118.42|116.82|117.49|115.89|118.42|116.82|116.57|114.97|0
1626073800000|2021-07-12 07:10:00|117.6|116|118.41|116.81|118.64|117.04|116.91|115.31|0
1626074100000|2021-07-12 07:15:00|118.52|116.92|117.49|115.89|119.11|117.51|117.38|115.78|0
1626074400000|2021-07-12 07:20:00|117.61|116.01|115.09|113.49|117.84|116.24|115.09|113.49|0
1626074700000|2021-07-12 07:25:00|115.32|113.72|115.02|113.42|116.11|114.51|114.18|112.58|0
1626075000000|2021-07-12 07:30:00|114.68|113.08|114.67|113.07|115.13|113.53|114.22|112.62|0
1626075300000|2021-07-12 07:35:00|114.9|113.3|110.38|108.78|115.35|113.75|110.38|108.78|0
1626075600000|2021-07-12 07:40:00|110.61|109.01|109.93|108.33|110.61|109.01|109.04|107.44|0
1626075900000|2021-07-12 07:45:00|109.71|108.11|109.25|107.65|109.71|108.11|107.03|105.43|0
1626076200000|2021-07-12 07:50:00|109.03|107.43|106.09|104.49|109.03|107.43|105.19|103.59|0
1626076500000|2021-07-12 07:55:00|105.87|104.27|107.51|105.91|108.3|106.7|105.87|104.27|0
1626076800000|2021-07-12 08:00:00|107.41|105.81|110.3|108.7|110.52|108.92|106.96|105.36|0
1626077100000|2021-07-12 08:05:00|110.4|108.8|114.11|112.51|114.34|112.74|110.3|108.7|0
1626077400000|2021-07-12 08:10:00|114.34|112.74|114.56|112.96|115.47|113.87|113.66|112.06|0
1626077700000|2021-07-12 08:15:00|114.78|113.18|115|113.4|115.23|113.63|114.1|112.5|0
1626078000000|2021-07-12 08:20:00|115.23|113.63|114.85|113.25|116.14|114.54|114.17|112.57|0
1626078300000|2021-07-12 08:25:00|115.08|113.48|114.5|112.9|115.08|113.48|113.95|112.35|0
1626078600000|2021-07-12 08:30:00|114.39|112.79|114.61|113.01|115.07|113.47|113.94|112.34|0
1626078900000|2021-07-12 08:35:00|114.84|113.24|114.83|113.23|115.51|113.91|114.16|112.56|0
1626079200000|2021-07-12 08:40:00|114.61|113.01|115.51|113.91|115.51|113.91|113.7|112.1|0
1626079500000|2021-07-12 08:45:00|115.39|113.79|116.63|115.03|116.63|115.03|114.6|113|0
1626079800000|2021-07-12 08:50:00|116.41|114.81|116.4|114.8|116.63|115.03|115.5|113.9|0
1626080100000|2021-07-12 08:55:00|116.17|114.57|116.39|114.79|117.08|115.48|115.72|114.12|0
1626080400000|2021-07-12 09:00:00|116.62|115.02|114.8|113.2|116.62|115.02|114.58|112.98|0
1626080700000|2021-07-12 09:05:00|115.03|113.43|114.12|112.52|115.25|113.65|113.67|112.07|0
1626081000000|2021-07-12 09:10:00|113.89|112.29|114.79|113.19|115.02|113.42|112.76|111.16|0
1626081300000|2021-07-12 09:15:00|114.34|112.74|113.2|111.6|114.79|113.19|112.98|111.38|0
1626081600000|2021-07-12 09:20:00|113.43|111.83|112.75|111.15|113.43|111.83|111.4|109.8|0
1626081900000|2021-07-12 09:25:00|112.63|111.03|112.74|111.14|113.19|111.59|110.95|109.35|0
1626082200000|2021-07-12 09:30:00|112.85|111.25|115.22|113.62|115.22|113.62|112.52|110.92|0
1626082500000|2021-07-12 09:35:00|114.99|113.39|115.44|113.84|115.67|114.07|114.54|112.94|0
1626082800000|2021-07-12 09:40:00|115.21|113.61|113.17|111.57|115.21|113.61|113.17|111.57|0
1626083100000|2021-07-12 09:45:00|112.95|111.35|113.17|111.57|113.4|111.8|112.27|110.67|0
1626083400000|2021-07-12 09:50:00|113.39|111.79|114.06|112.46|114.06|112.46|112.49|110.89|0
1626083700000|2021-07-12 09:55:00|113.84|112.24|113.15|111.55|114.06|112.46|112.7|111.1|0
1626084000000|2021-07-12 10:00:00|113.38|111.78|113.6|112|114.05|112.45|112.03|110.43|0
1626084300000|2021-07-12 10:05:00|113.37|111.77|111.12|109.52|113.37|111.77|111.12|109.52|0
1626084600000|2021-07-12 10:10:00|111|109.4|107.54|105.94|111.12|109.52|107.09|105.49|0
1626084900000|2021-07-12 10:15:00|107.31|105.71|109.31|107.71|109.76|108.16|107.31|105.71|0
1626085200000|2021-07-12 10:20:00|109.54|107.94|108.19|106.59|109.54|107.94|107.52|105.92|0
1626085500000|2021-07-12 10:25:00|107.97|106.37|109.52|107.92|109.97|108.37|107.97|106.37|0
1626085800000|2021-07-12 10:30:00|109.75|108.15|110.64|109.04|110.74|109.14|108.18|106.58|0
1626086100000|2021-07-12 10:35:00|110.86|109.26|109.73|108.13|111.53|109.93|109.29|107.69|0
1626086400000|2021-07-12 10:40:00|109.51|107.91|110.73|109.13|111.53|109.93|109.51|107.91|0
1626086700000|2021-07-12 10:45:00|110.85|109.25|110.62|109.02|111.07|109.47|108.6|107|0
1626087000000|2021-07-12 10:50:00|110.39|108.79|110.16|108.56|110.39|108.79|109.5|107.9|0
1626087300000|2021-07-12 10:55:00|109.94|108.34|107.92|106.32|110.39|108.79|107.7|106.1|0
1626087600000|2021-07-12 11:00:00|108.59|106.99|110.82|109.22|111.95|110.35|108.59|106.99|0
1626087900000|2021-07-12 11:05:00|111.05|109.45|112.84|111.24|113.52|111.92|111.05|109.45|0
1626088200000|2021-07-12 11:10:00|112.62|111.02|111.93|110.33|113.63|112.03|111.93|110.33|0
1626088500000|2021-07-12 11:15:00|112.04|110.44|112.38|110.78|113.51|111.91|111.71|110.11|0
1626088800000|2021-07-12 11:20:00|112.6|111|114.29|112.69|114.63|113.03|112.6|111|0
1626089100000|2021-07-12 11:25:00|114.41|112.81|115.08|113.48|115.31|113.71|113.95|112.35|0
1626089400000|2021-07-12 11:30:00|114.85|113.25|114.62|113.02|115.31|113.71|114.4|112.8|0
1626089700000|2021-07-12 11:35:00|114.39|112.79|116.21|114.61|116.44|114.84|114.17|112.57|0
1626090000000|2021-07-12 11:40:00|115.98|114.38|116.2|114.6|117.11|115.51|114.95|113.35|0
1626090300000|2021-07-12 11:45:00|115.97|114.37|116.88|115.28|116.88|115.28|115.52|113.92|0
1626090600000|2021-07-12 11:50:00|116.65|115.05|115.28|113.68|117.11|115.51|115.05|113.45|0
1626090900000|2021-07-12 11:55:00|115.05|113.45|114.59|112.99|115.28|113.68|114.37|112.77|0
1626091200000|2021-07-12 12:00:00|114.82|113.22|114.81|113.21|115.95|114.35|114.36|112.76|0
1626091500000|2021-07-12 12:05:00|115.04|113.44|115.03|113.43|115.27|113.67|114.81|113.21|0
1626091800000|2021-07-12 12:10:00|114.81|113.21|115.94|114.34|116.4|114.8|114.58|112.98|0
1626092100000|2021-07-12 12:15:00|115.71|114.11|116.39|114.79|116.39|114.79|115.48|113.88|0
1626092400000|2021-07-12 12:20:00|116.27|114.67|117.07|115.47|117.53|115.93|116.16|114.56|0
1626092700000|2021-07-12 12:25:00|117.18|115.58|117.29|115.69|117.29|115.69|116.38|114.78|0
1626093000000|2021-07-12 12:30:00|117.17|115.57|117.51|115.91|117.51|115.91|116.6|115|0
1626093300000|2021-07-12 12:35:00|117.28|115.68|117.28|115.68|117.74|116.14|117.28|115.68|0
1626093600000|2021-07-12 12:40:00|117.51|115.91|119.33|117.73|119.34|117.74|117.05|115.45|0
1626093900000|2021-07-12 12:45:00|119.11|117.51|118.87|117.27|120.02|118.42|118.87|117.27|0
1626094200000|2021-07-12 12:50:00|118.64|117.04|118.86|117.26|118.87|117.27|118.18|116.58|0
1626094500000|2021-07-12 12:55:00|118.97|117.37|121.16|119.56|121.16|119.56|118.97|117.37|0
1626094800000|2021-07-12 13:00:00|121.39|119.79|120.92|119.32|121.39|119.79|120.01|118.41|0
1626095100000|2021-07-12 13:05:00|121.15|119.55|121.15|119.55|121.15|119.55|119.77|118.17|0
1626095400000|2021-07-12 13:10:00|121.03|119.43|120.91|119.31|121.84|120.24|120.91|119.31|0
1626095700000|2021-07-12 13:15:00|120.68|119.08|120.22|118.62|120.68|119.08|119.53|117.93|0
1626096000000|2021-07-12 13:20:00|119.99|118.39|119.52|117.92|119.99|118.39|119.3|117.7|0
1626096300000|2021-07-12 13:25:00|119.75|118.15|121.36|119.76|121.36|119.76|119.75|118.15|0
1626096600000|2021-07-12 13:30:00|122.75|121.15|119.28|117.68|122.75|121.15|117.22|115.62|0
1626096900000|2021-07-12 13:35:00|119.51|117.91|121.12|119.52|124.59|122.99|118.59|116.99|0
1626097200000|2021-07-12 13:40:00|120.89|119.29|122.96|121.36|123.19|121.59|117.9|116.3|0
1626097500000|2021-07-12 13:45:00|123.42|121.82|123.65|122.05|124.12|122.52|121.34|119.74|0
1626097800000|2021-07-12 13:50:00|123.88|122.28|123.18|121.58|124.35|122.75|121.57|119.97|0
1626098100000|2021-07-12 13:55:00|122.95|121.35|125.73|124.13|125.73|124.13|122.95|121.35|0
1626098400000|2021-07-12 14:00:00|126.2|124.6|126.89|125.29|127.13|125.53|122.94|121.34|0
1626098700000|2021-07-12 14:05:00|127.13|125.53|128.06|126.46|129.23|127.63|125.73|124.13|0
1626099000000|2021-07-12 14:10:00|128.29|126.69|127.59|125.99|128.99|127.39|126.65|125.05|0
1626099300000|2021-07-12 14:15:00|127.12|125.52|129.69|128.09|129.69|128.09|127.12|125.52|0
1626099600000|2021-07-12 14:20:00|129.45|127.85|128.51|126.91|129.92|128.32|128.28|126.68|0
1626099900000|2021-07-12 14:25:00|128.75|127.15|130.62|129.02|130.62|129.02|128.51|126.91|0
1626100200000|2021-07-12 14:30:00|130.85|129.25|132.65|131.05|133.35|131.75|130.62|129.02|0
1626100500000|2021-07-12 14:35:00|132.76|131.16|132.64|131.04|133.35|131.75|132.17|130.57|0
1626100800000|2021-07-12 14:40:00|132.88|131.28|133.34|131.74|133.58|131.98|132.64|131.04|0
1626101100000|2021-07-12 14:45:00|133.11|131.51|130.99|129.39|133.34|131.74|130.52|128.92|0
1626101400000|2021-07-12 14:50:00|130.76|129.16|131.92|130.32|132.39|130.79|130.52|128.92|0
1626101700000|2021-07-12 14:55:00|131.69|130.09|132.39|130.79|133.33|131.73|131.69|130.09|0
1626102000000|2021-07-12 15:00:00|132.62|131.02|131.44|129.84|132.62|131.02|130.74|129.14|0
1626102300000|2021-07-12 15:05:00|131.68|130.08|131.91|130.31|132.85|131.25|131.44|129.84|0
1626102600000|2021-07-12 15:10:00|131.68|130.08|131.2|129.6|132.14|130.54|130.73|129.13|0
1626102900000|2021-07-12 15:15:00|131.44|129.84|132.01|130.41|132.14|130.54|130.97|129.37|0
1626103200000|2021-07-12 15:20:00|132.14|130.54|130.72|129.12|132.14|130.54|130.26|128.66|0
1626103500000|2021-07-12 15:25:00|130.49|128.89|129.8|128.2|130.95|129.35|129.55|127.95|0
1626103800000|2021-07-12 15:30:00|130.03|128.43|128.85|127.25|130.27|128.67|128.38|126.78|0
1626104100000|2021-07-12 15:35:00|129.09|127.49|128.14|126.54|129.32|127.72|127.21|125.61|0
1626104400000|2021-07-12 15:40:00|127.91|126.31|128.96|127.36|128.96|127.36|127.91|126.31|0
1626104700000|2021-07-12 15:45:00|128.84|127.24|129.31|127.71|130.25|128.65|128.84|127.24|0
1626105000000|2021-07-12 15:50:00|129.07|127.47|130.25|128.65|130.48|128.88|129.07|127.47|0
1626105300000|2021-07-12 15:55:00|130.48|128.88|131.89|130.29|131.89|130.29|130.48|128.88|0
1626105600000|2021-07-12 16:00:00|131.66|130.06|132.6|131|133.07|131.47|131.66|130.06|0
1626105900000|2021-07-12 16:05:00|132.83|131.23|131.18|129.58|132.83|131.23|130.94|129.34|0
1626106200000|2021-07-12 16:10:00|131.41|129.81|131.41|129.81|131.88|130.28|130.7|129.1|0
1626106500000|2021-07-12 16:15:00|131.17|129.57|132.35|130.75|132.82|131.22|131.17|129.57|0
1626106800000|2021-07-12 16:20:00|132.58|130.98|131.16|129.56|133.06|131.46|130.69|129.09|0
1626107100000|2021-07-12 16:25:00|131.4|129.8|131.16|129.56|131.51|129.91|130.69|129.09|0
1626107400000|2021-07-12 16:30:00|131.04|129.44|131.86|130.26|132.1|130.5|130.92|129.32|0
1626107700000|2021-07-12 16:35:00|132.1|130.5|131.39|129.79|132.1|130.5|130.92|129.32|0
1626108000000|2021-07-12 16:40:00|131.15|129.55|131.38|129.78|131.86|130.26|130.91|129.31|0
1626108300000|2021-07-12 16:45:00|131.62|130.02|131.85|130.25|132.09|130.49|131.15|129.55|0
1626108600000|2021-07-12 16:50:00|131.61|130.01|130.9|129.3|131.61|130.01|130.67|129.07|0
1626108900000|2021-07-12 16:55:00|130.67|129.07|131.37|129.77|131.37|129.77|129.96|128.36|0
1626109200000|2021-07-12 17:00:00|131.13|129.53|132.08|130.48|132.08|130.48|131.13|129.53|0
1626109500000|2021-07-12 17:05:00|132.07|130.47|131.6|130|132.31|130.71|130.89|129.29|0
1626109800000|2021-07-12 17:10:00|131.83|130.23|131.36|129.76|132.07|130.47|131.12|129.52|0
1626110100000|2021-07-12 17:15:00|131.59|129.99|131.59|129.99|131.83|130.23|130.88|129.28|0
1626110400000|2021-07-12 17:20:00|131.35|129.75|131.82|130.22|132.3|130.7|131.12|129.52|0
1626110700000|2021-07-12 17:25:00|131.59|129.99|132.77|131.17|132.77|131.17|131.59|129.99|0
1626111000000|2021-07-12 17:30:00|132.76|131.16|132.52|130.92|133|131.4|132.29|130.69|0
1626111300000|2021-07-12 17:35:00|132.76|131.16|132.99|131.39|133.71|132.11|132.76|131.16|0
1626111600000|2021-07-12 17:40:00|132.76|131.16|132.04|130.44|133.23|131.63|131.81|130.21|0
1626111900000|2021-07-12 17:45:00|132.28|130.68|130.62|129.02|132.28|130.68|130.38|128.78|0
1626112200000|2021-07-12 17:50:00|130.38|128.78|131.33|129.73|131.33|129.73|130.15|128.55|0
1626112500000|2021-07-12 17:55:00|131.32|129.72|131.56|129.96|131.56|129.96|131.09|129.49|0
1626112800000|2021-07-12 18:00:00|131.79|130.19|131.79|130.19|132.5|130.9|131.32|129.72|0
1626113100000|2021-07-12 18:05:00|132.03|130.43|132.97|131.37|133.21|131.61|132.03|130.43|0
1626113400000|2021-07-12 18:10:00|132.73|131.13|132.49|130.89|133.44|131.84|132.26|130.66|0
1626113700000|2021-07-12 18:15:00|132.25|130.65|133.2|131.6|133.68|132.08|132.25|130.65|0
1626114000000|2021-07-12 18:20:00|133.44|131.84|134.38|132.78|134.62|133.02|133.2|131.6|0
1626114300000|2021-07-12 18:25:00|134.62|133.02|135.33|133.73|135.33|133.73|134.38|132.78|0
1626114600000|2021-07-12 18:30:00|135.57|133.97|135.8|134.2|136.52|134.92|135.57|133.97|0
1626114900000|2021-07-12 18:35:00|135.56|133.96|134.85|133.25|136.04|134.44|134.85|133.25|0
1626115200000|2021-07-12 18:40:00|135.08|133.48|134.6|133|135.56|133.96|134.6|133|0
1626115500000|2021-07-12 18:45:00|134.84|133.24|133.65|132.05|135.08|133.48|133.65|132.05|0
1626115800000|2021-07-12 18:50:00|133.89|132.29|134.12|132.52|134.84|133.24|133.88|132.28|0
1626116100000|2021-07-12 18:55:00|134.36|132.76|134.36|132.76|135.31|133.71|134.12|132.52|0
1626116400000|2021-07-12 19:00:00|134.59|132.99|133.4|131.8|135.07|133.47|133.4|131.8|0
1626116700000|2021-07-12 19:05:00|133.64|132.04|134.82|133.22|135.06|133.46|133.4|131.8|0
1626117000000|2021-07-12 19:10:00|135.06|133.46|135.3|133.7|136.25|134.65|134.82|133.22|0
1626117300000|2021-07-12 19:15:00|135.53|133.93|136.25|134.65|136.48|134.88|135.53|133.93|0
1626117600000|2021-07-12 19:20:00|136.01|134.41|136.48|134.88|136.96|135.36|135.53|133.93|0
1626117900000|2021-07-12 19:25:00|136.72|135.12|137.19|135.59|137.43|135.83|136.48|134.88|0
1626118200000|2021-07-12 19:30:00|136.95|135.35|136.23|134.63|137.43|135.83|135.28|133.68|0
1626118500000|2021-07-12 19:35:00|136.47|134.87|134.8|133.2|137.19|135.59|134.8|133.2|0
1626118800000|2021-07-12 19:40:00|135.04|133.44|135.63|134.03|136.23|134.63|135.04|133.44|0
1626119100000|2021-07-12 19:45:00|135.51|133.91|136.22|134.62|136.46|134.86|134.8|133.2|0
1626119400000|2021-07-12 19:50:00|138.37|136.77|136.7|135.1|138.37|136.77|134.55|132.95|0
1626119700000|2021-07-12 19:55:00|136.94|135.34|136.46|134.86|136.94|135.34|134.79|133.19|0
1626120000000|2021-07-12 20:00:00|137.65|136.05|137.41|135.81|138.37|136.77|136.22|134.62|0
1626120300000|2021-07-12 20:05:00|137.17|135.57|137.4|135.8|137.64|136.04|136.69|135.09|0
1626120600000|2021-07-12 20:10:00|137.64|136.04|136.68|135.08|138.12|136.52|136.68|135.08|0
1626120900000|2021-07-12 20:15:00|136.88|134.88|137.23|135.23|137.71|135.71|136.64|134.64|0
1626121200000|2021-07-12 20:20:00|137.47|135.47|137.46|135.46|137.94|135.94|137.46|135.46|0
1626121500000|2021-07-12 20:25:00|137.7|135.7|137.7|135.7|137.94|135.94|137.57|135.57|0
1626121800000|2021-07-12 20:30:00|137.94|135.94|138.89|136.89|138.89|136.89|137.93|135.93|0
1626122100000|2021-07-12 20:35:00|138.65|136.65|138.41|136.41|138.89|136.89|138.41|136.41|0
1626122400000|2021-07-12 20:40:00|138.88|136.88|137.93|135.93|138.88|136.88|137.93|135.93|0
1626122700000|2021-07-12 20:45:00|137.92|135.92|136.73|134.73|138.16|136.16|136.73|134.73|0
1626123000000|2021-07-12 20:50:00|136.97|134.97|136.73|134.73|137.21|135.21|136.49|134.49|0
1626123300000|2021-07-12 20:55:00|136.96|134.96|136.36|134.36|136.96|134.96|136.25|134.25|0
1626123600000|2021-07-12 21:00:00|136.3|134.3|136.39|134.39|136.53|134.53|136.29|134.29|0
1626123900000|2021-07-12 21:05:00|136.46|134.46|136.5|134.5|136.5|134.5|136.29|134.29|0
1626124200000|2021-07-12 21:10:00|136.49|134.49|136.52|134.52|136.98|134.98|136.49|134.49|0
1626124500000|2021-07-12 21:15:00|136.56|134.56|136.52|134.52|136.87|134.87|135.97|133.97|0
1626124800000|2021-07-12 21:20:00|136.59|134.59|136.06|134.06|136.59|134.59|136.06|134.06|0
1626125100000|2021-07-12 21:25:00|136.41|134.41|136.34|134.34|136.41|134.41|135.99|133.99|0
1626125400000|2021-07-12 21:30:00|136.37|134.37|136.37|134.37|136.37|134.37|136.37|134.37|0
1626125700000|2021-07-12 21:35:00|136.29|134.29|136.29|134.29|136.29|134.29|136.29|134.29|0
1626126000000|2021-07-12 21:40:00|136.37|134.37|136.64|134.64|136.88|134.88|136.26|134.26|0
1626126300000|2021-07-12 21:45:00|136.68|134.68|136.53|134.53|136.68|134.68|136.22|134.22|0
1626126600000|2021-07-12 21:50:00|136.49|134.49|136.7|134.7|136.81|134.81|136.49|134.49|0
1626126900000|2021-07-12 21:55:00|136.57|134.57|136.76|134.76|136.8|134.8|136.57|134.57|0
1626127200000|2021-07-12 22:00:00|137.27|135.27|136.91|134.91|137.39|135.39|136.2|134.2|0
1626127500000|2021-07-12 22:05:00|136.67|134.67|136.19|134.19|136.67|134.67|135.95|133.95|0
1626127800000|2021-07-12 22:10:00|135.95|133.95|136.19|134.19|136.19|134.19|135.95|133.95|0
1626128100000|2021-07-12 22:15:00|136.43|134.43|136.19|134.19|136.67|134.67|136.19|134.19|0
1626128400000|2021-07-12 22:20:00|136.42|134.42|136.18|134.18|136.66|134.66|136.18|134.18|0
1626128700000|2021-07-12 22:25:00|136.42|134.42|136.42|134.42|136.66|134.66|136.18|134.18|0
1626129000000|2021-07-12 22:30:00|136.18|134.18|135.7|133.7|136.18|134.18|135.46|133.46|0
1626129300000|2021-07-12 22:35:00|135.46|133.46|135.22|133.22|135.7|133.7|135.22|133.22|0
1626129600000|2021-07-12 22:40:00|134.98|132.98|135.45|133.45|135.45|133.45|134.98|132.98|0
1626129900000|2021-07-12 22:45:00|135.21|133.21|135.21|133.21|135.45|133.45|135.21|133.21|0
1626130200000|2021-07-12 22:50:00|134.97|132.97|134.97|132.97|134.97|132.97|134.97|132.97|0
1626130500000|2021-07-12 22:55:00|134.73|132.73|134.49|132.49|134.97|132.97|134.25|132.25|0
1626130800000|2021-07-12 23:00:00|134.72|132.72|135.2|133.2|135.2|133.2|134.25|132.25|0
1626131100000|2021-07-12 23:05:00|134.96|132.96|134.96|132.96|135.43|133.43|134.96|132.96|0
1626131400000|2021-07-12 23:10:00|134.95|132.95|134.95|132.95|134.95|132.95|134.71|132.71|0
1626131700000|2021-07-12 23:15:00|135.19|133.19|135.42|133.42|135.66|133.66|135.19|133.19|0
1626132000000|2021-07-12 23:20:00|135.19|133.19|135.18|133.18|135.3|133.3|135.18|133.18|0
1626132300000|2021-07-12 23:25:00|135.42|133.42|135.42|133.42|135.42|133.42|134.94|132.94|0
1626132600000|2021-07-12 23:30:00|135.53|133.53|136.13|134.13|136.13|134.13|135.41|133.41|0
1626132900000|2021-07-12 23:35:00|136.37|134.37|136.36|134.36|136.37|134.37|136.13|134.13|0
1626133200000|2021-07-12 23:40:00|136.24|134.24|136.12|134.12|136.24|134.24|136.12|134.12|0
1626133500000|2021-07-12 23:45:00|136.36|134.36|136.6|134.6|136.84|134.84|136.36|134.36|0
1626133800000|2021-07-12 23:50:00|136.83|134.83|138.03|136.03|138.14|136.14|136.6|134.6|0
1626134100000|2021-07-12 23:55:00|138.14|136.14|137.78|135.78|138.14|136.14|137.55|135.55|0
1626134400000|2021-07-13 00:00:00|137.55|135.55|136.82|134.82|138.26|136.26|136.58|134.58|0
1626134700000|2021-07-13 00:05:00|137.06|135.06|138.02|136.02|138.26|136.26|136.82|134.82|0
1626135000000|2021-07-13 00:10:00|138.26|136.26|137.77|135.77|138.26|136.26|137.77|135.77|0
1626135300000|2021-07-13 00:15:00|138.01|136.01|137.53|135.53|138.49|136.49|137.29|135.29|0
1626135600000|2021-07-13 00:20:00|137.29|135.29|137.53|135.53|137.77|135.77|137.05|135.05|0
1626135900000|2021-07-13 00:25:00|137.29|135.29|137.28|135.28|138.24|136.24|137.28|135.28|0
1626136200000|2021-07-13 00:30:00|137.52|135.52|138|136|138.24|136.24|137.28|135.28|0
1626136500000|2021-07-13 00:35:00|137.76|135.76|137.76|135.76|138.24|136.24|137.76|135.76|0
1626136800000|2021-07-13 00:40:00|138|136|137.99|135.99|138.23|136.23|137.99|135.99|0
1626137100000|2021-07-13 00:45:00|138.23|136.23|138.47|136.47|138.95|136.95|138.23|136.23|0
1626137400000|2021-07-13 00:50:00|138.23|136.23|138.22|136.22|138.71|136.71|138.22|136.22|0
1626137700000|2021-07-13 00:55:00|138.1|136.1|137.98|135.98|138.22|136.22|137.5|135.5|0
1626138000000|2021-07-13 01:00:00|138.1|136.1|137.26|135.26|138.22|136.22|136.54|134.54|0
1626138300000|2021-07-13 01:05:00|137.5|135.5|136.78|134.78|137.5|135.5|136.54|134.54|0
1626138600000|2021-07-13 01:10:00|136.54|134.54|135.82|133.82|136.78|134.78|135.82|133.82|0
1626138900000|2021-07-13 01:15:00|136.06|134.06|136.77|134.77|136.89|134.89|136.06|134.06|0
1626139200000|2021-07-13 01:20:00|136.88|134.88|136.77|134.77|137.01|135.01|136.41|134.41|0
1626139500000|2021-07-13 01:25:00|136.53|134.53|135.57|133.57|136.88|134.88|135.57|133.57|0
1626139800000|2021-07-13 01:30:00|135.33|133.33|134.37|132.37|135.33|133.33|133.42|131.42|0
1626140100000|2021-07-13 01:35:00|134.61|132.61|135.08|133.08|135.32|133.32|134.13|132.13|0
1626140400000|2021-07-13 01:40:00|134.84|132.84|134.36|132.36|134.84|132.84|133.89|131.89|0
1626140700000|2021-07-13 01:45:00|134.6|132.6|134.84|132.84|134.84|132.84|134.12|132.12|0
1626141000000|2021-07-13 01:50:00|134.6|132.6|135.55|133.55|135.55|133.55|134.6|132.6|0
1626141300000|2021-07-13 01:55:00|135.66|133.66|136.98|134.98|137.22|135.22|135.66|133.66|0
1626141600000|2021-07-13 02:00:00|137.22|135.22|136.02|134.02|137.22|135.22|136.02|134.02|0
1626141900000|2021-07-13 02:05:00|136.26|134.26|135.3|133.3|136.5|134.5|135.3|133.3|0
1626142200000|2021-07-13 02:10:00|135.54|133.54|135.77|133.77|135.78|133.78|135.3|133.3|0
1626142500000|2021-07-13 02:15:00|135.89|133.89|136.25|134.25|136.49|134.49|135.77|133.77|0
1626142800000|2021-07-13 02:20:00|136.49|134.49|135.53|133.53|136.49|134.49|135.53|133.53|0
1626143100000|2021-07-13 02:25:00|135.4|133.4|134.81|132.81|135.4|133.4|134.81|132.81|0
1626143400000|2021-07-13 02:30:00|134.92|132.92|135.52|133.52|135.52|133.52|134.92|132.92|0
1626143700000|2021-07-13 02:35:00|135.39|133.39|136.23|134.23|136.23|134.23|135.28|133.28|0
1626144000000|2021-07-13 02:40:00|136.35|134.35|135.51|133.51|136.47|134.47|135.51|133.51|0
1626144300000|2021-07-13 02:45:00|135.75|133.75|135.75|133.75|135.75|133.75|135.27|133.27|0
1626144600000|2021-07-13 02:50:00|135.51|133.51|135.74|133.74|135.75|133.75|135.51|133.51|0
1626144900000|2021-07-13 02:55:00|135.5|133.5|135.26|133.26|135.74|133.74|135.26|133.26|0
1626145200000|2021-07-13 03:00:00|135.5|133.5|135.74|133.74|136.22|134.22|135.26|133.26|0
1626145500000|2021-07-13 03:05:00|135.98|133.98|135.49|133.49|135.98|133.98|135.49|133.49|0
1626145800000|2021-07-13 03:10:00|135.25|133.25|135.25|133.25|135.73|133.73|135.25|133.25|0
1626146100000|2021-07-13 03:15:00|135.37|133.37|135.73|133.73|135.97|133.97|135.37|133.37|0
1626146400000|2021-07-13 03:20:00|135.49|133.49|135.72|133.72|135.97|133.97|135.49|133.49|0
1626146700000|2021-07-13 03:25:00|135.96|133.96|136.2|134.2|136.2|134.2|135.72|133.72|0
1626147000000|2021-07-13 03:30:00|136.07|134.07|135.72|133.72|136.2|134.2|135.48|133.48|0
1626147300000|2021-07-13 03:35:00|135.95|133.95|135.47|133.47|135.95|133.95|135.23|133.23|0
1626147600000|2021-07-13 03:40:00|135.23|133.23|134.75|132.75|135.23|133.23|134.75|132.75|0
1626147900000|2021-07-13 03:45:00|134.63|132.63|134.75|132.75|134.99|132.99|134.51|132.51|0
1626148200000|2021-07-13 03:50:00|134.99|132.99|134.98|132.98|135.23|133.23|134.74|132.74|0
1626148500000|2021-07-13 03:55:00|134.86|132.86|134.98|132.98|134.98|132.98|134.74|132.74|0
1626148800000|2021-07-13 04:00:00|134.85|132.85|134.26|132.26|134.98|132.98|134.26|132.26|0
1626149100000|2021-07-13 04:05:00|134.5|132.5|134.49|132.49|134.73|132.73|134.49|132.49|0
1626149400000|2021-07-13 04:10:00|134.73|132.73|134.25|132.25|134.73|132.73|134.25|132.25|0
1626149700000|2021-07-13 04:15:00|134.36|132.36|134.96|132.96|134.96|132.96|134.25|132.25|0
1626150000000|2021-07-13 04:20:00|134.84|132.84|134.72|132.72|135.2|133.2|134.48|132.48|0
1626150300000|2021-07-13 04:25:00|134.6|132.6|134.72|132.72|134.96|132.96|134.48|132.48|0
1626150600000|2021-07-13 04:30:00|134.96|132.96|134.71|132.71|134.96|132.96|134.48|132.48|0
1626150900000|2021-07-13 04:35:00|134.59|132.59|134.47|132.47|134.71|132.71|134.47|132.47|0
1626151200000|2021-07-13 04:40:00|134.71|132.71|134.71|132.71|134.71|132.71|134.47|132.47|0
1626151500000|2021-07-13 04:45:00|134.58|132.58|134.22|132.22|134.71|132.71|134.22|132.22|0
1626151800000|2021-07-13 04:50:00|134.46|132.46|134.46|132.46|134.46|132.46|134.34|132.34|0
1626152100000|2021-07-13 04:55:00|134.34|132.34|134.22|132.22|134.46|132.46|133.98|131.98|0
1626152400000|2021-07-13 05:00:00|134.46|132.46|133.97|131.97|134.7|132.7|133.97|131.97|0
1626152700000|2021-07-13 05:05:00|133.73|131.73|133.25|131.25|133.97|131.97|133.25|131.25|0
1626153000000|2021-07-13 05:10:00|133.37|131.37|133.25|131.25|133.73|131.73|133.01|131.01|0
1626153300000|2021-07-13 05:15:00|133.12|131.12|133.72|131.72|133.73|131.73|133.12|131.12|0
1626153600000|2021-07-13 05:20:00|133.96|131.96|133.72|131.72|133.96|131.96|133.72|131.72|0
1626153900000|2021-07-13 05:25:00|133.48|131.48|133.24|131.24|133.48|131.48|133|131|0
1626154200000|2021-07-13 05:30:00|133.48|131.48|134.19|132.19|134.19|132.19|133.48|131.48|0
1626154500000|2021-07-13 05:35:00|134.07|132.07|133.95|131.95|134.19|132.19|133.95|131.95|0
1626154800000|2021-07-13 05:40:00|134.19|132.19|133.95|131.95|134.19|132.19|133.71|131.71|0
1626155100000|2021-07-13 05:45:00|134.06|132.06|133.22|131.22|134.19|132.19|133.1|131.1|0
1626155400000|2021-07-13 05:50:00|133.1|131.1|133.22|131.22|133.22|131.22|132.98|130.98|0
1626155700000|2021-07-13 05:55:00|133.1|131.1|132.74|130.74|133.22|131.22|132.5|130.5|0
1626156000000|2021-07-13 06:00:00|132.98|130.98|132.73|130.73|133.46|131.46|132.02|130.02|0
1626156300000|2021-07-13 06:05:00|132.97|130.97|132.21|130.21|132.97|130.97|132.01|130.01|0
1626156600000|2021-07-13 06:10:00|132.33|130.33|131.49|129.49|132.45|130.45|131.26|129.26|0
1626156900000|2021-07-13 06:15:00|131.73|129.73|131.49|129.49|132.21|130.21|131.25|129.25|0
1626157200000|2021-07-13 06:20:00|131.25|129.25|132.2|130.2|132.2|130.2|131.01|129.01|0
1626157500000|2021-07-13 06:25:00|132.08|130.08|131.24|129.24|132.2|130.2|131.01|129.01|0
1626157800000|2021-07-13 06:30:00|131.48|129.48|131.48|129.48|131.72|129.72|131|129|0
1626158100000|2021-07-13 06:35:00|131.71|129.71|131.23|129.23|131.95|129.95|131.23|129.23|0
1626158400000|2021-07-13 06:40:00|131.47|129.47|132.42|130.42|132.42|130.42|131.23|129.23|0
1626158700000|2021-07-13 06:45:00|132.18|130.18|132.18|130.18|132.18|130.18|131.94|129.94|0
1626159000000|2021-07-13 06:50:00|132.29|130.29|131.34|129.34|132.66|130.66|131.22|129.22|0
1626159300000|2021-07-13 06:55:00|131.46|129.46|131.69|129.69|131.93|129.93|131.22|129.22|0
1626159600000|2021-07-13 07:00:00|131.46|129.46|130.98|128.98|132.89|130.89|130.74|128.74|0
1626159900000|2021-07-13 07:05:00|130.54|128.94|129.39|127.79|130.54|128.94|128.63|127.03|0
1626160200000|2021-07-13 07:10:00|129.26|127.66|129.38|127.78|129.86|128.26|129.14|127.54|0
1626160500000|2021-07-13 07:15:00|129.62|128.02|130.81|129.21|131.05|129.45|129.38|127.78|0
1626160800000|2021-07-13 07:20:00|130.69|129.09|130.57|128.97|130.81|129.21|129.14|127.54|0
1626161100000|2021-07-13 07:25:00|130.68|129.08|132|130.4|132|130.4|130.33|128.73|0
1626161400000|2021-07-13 07:30:00|131.88|130.28|131.39|129.79|131.88|130.28|130.8|129.2|0
1626161700000|2021-07-13 07:35:00|131.28|129.68|131.99|130.39|131.99|130.39|131.04|129.44|0
1626162000000|2021-07-13 07:40:00|131.75|130.15|131.51|129.91|132.47|130.87|131.51|129.91|0
1626162300000|2021-07-13 07:45:00|131.75|130.15|131.03|129.43|131.75|130.15|130.79|129.19|0
1626162600000|2021-07-13 07:50:00|131.27|129.67|131.5|129.9|131.74|130.14|130.79|129.19|0
1626162900000|2021-07-13 07:55:00|131.26|129.66|131.74|130.14|132.22|130.62|131.02|129.42|0
1626163200000|2021-07-13 08:00:00|131.5|129.9|131.37|129.77|132.22|130.62|131.26|129.66|0
1626163500000|2021-07-13 08:05:00|131.49|129.89|132.45|130.85|132.45|130.85|130.3|128.7|0
1626163800000|2021-07-13 08:10:00|132.21|130.61|131.97|130.37|132.21|130.61|131.49|129.89|0
1626164100000|2021-07-13 08:15:00|131.73|130.13|133.4|131.8|133.64|132.04|131.73|130.13|0
1626164400000|2021-07-13 08:20:00|133.64|132.04|133.4|131.8|133.88|132.28|132.68|131.08|0
1626164700000|2021-07-13 08:25:00|133.64|132.04|133.4|131.8|133.88|132.28|133.16|131.56|0
1626165000000|2021-07-13 08:30:00|133.16|131.56|133.87|132.27|134.36|132.76|133.16|131.56|0
1626165300000|2021-07-13 08:35:00|134.11|132.51|133.39|131.79|134.11|132.51|133.39|131.79|0
1626165600000|2021-07-13 08:40:00|133.63|132.03|134.11|132.51|134.11|132.51|133.5|131.9|0
1626165900000|2021-07-13 08:45:00|134.35|132.75|134.82|133.22|134.83|133.23|134.35|132.75|0
1626166200000|2021-07-13 08:50:00|135.06|133.46|135.54|133.94|135.54|133.94|134.58|132.98|0
1626166500000|2021-07-13 08:55:00|135.78|134.18|136.99|135.39|137.71|136.11|135.54|133.94|0
1626166800000|2021-07-13 09:00:00|136.75|135.15|136.26|134.66|136.99|135.39|136.26|134.66|0
1626167100000|2021-07-13 09:05:00|136.02|134.42|135.29|133.69|136.26|134.66|135.29|133.69|0
1626167400000|2021-07-13 09:10:00|135.53|133.93|134.68|133.08|135.53|133.93|134.33|132.73|0
1626167700000|2021-07-13 09:15:00|134.81|133.21|136.73|135.13|137.46|135.86|134.57|132.97|0
1626168000000|2021-07-13 09:20:00|136.61|135.01|136.25|134.65|136.73|135.13|136.01|134.41|0
1626168300000|2021-07-13 09:25:00|136.49|134.89|136|134.4|136.73|135.13|135.52|133.92|0
1626168600000|2021-07-13 09:30:00|136.24|134.64|136.96|135.36|137.69|136.09|135.04|133.44|0
1626168900000|2021-07-13 09:35:00|136.84|135.24|136.72|135.12|136.96|135.36|136.48|134.88|0
1626169200000|2021-07-13 09:40:00|136.96|135.36|136.96|135.36|137.07|135.47|136.24|134.64|0
1626169500000|2021-07-13 09:45:00|136.72|135.12|136.23|134.63|136.96|135.36|136.23|134.63|0
1626169800000|2021-07-13 09:50:00|136.47|134.87|136.47|134.87|137.19|135.59|136.34|134.74|0
1626170100000|2021-07-13 09:55:00|136.34|134.74|136.47|134.87|136.71|135.11|135.98|134.38|0
1626170400000|2021-07-13 10:00:00|136.71|135.11|137.43|135.83|138.15|136.55|136.47|134.87|0
1626170700000|2021-07-13 10:05:00|137.67|136.07|137.18|135.58|137.91|136.31|137.18|135.58|0
1626171000000|2021-07-13 10:10:00|137.43|135.83|136.7|135.1|137.43|135.83|136.46|134.86|0
1626171300000|2021-07-13 10:15:00|136.46|134.86|137.42|135.82|137.42|135.82|136.46|134.86|0
1626171600000|2021-07-13 10:20:00|137.18|135.58|136.69|135.09|137.66|136.06|136.69|135.09|0
1626171900000|2021-07-13 10:25:00|136.93|135.33|136.21|134.61|136.93|135.33|136.21|134.61|0
1626172200000|2021-07-13 10:30:00|136.2|134.6|135.72|134.12|136.45|134.85|135.72|134.12|0
1626172500000|2021-07-13 10:35:00|135.96|134.36|137.17|135.57|137.41|135.81|135.96|134.36|0
1626172800000|2021-07-13 10:40:00|136.92|135.32|137.28|135.68|137.65|136.05|136.92|135.32|0
1626173100000|2021-07-13 10:45:00|137.4|135.8|136.68|135.08|137.4|135.8|136.68|135.08|0
1626173400000|2021-07-13 10:50:00|136.55|134.95|137.16|135.56|137.16|135.56|136.19|134.59|0
1626173700000|2021-07-13 10:55:00|136.91|135.31|136.67|135.07|137.27|135.67|136.19|134.59|0
1626174000000|2021-07-13 11:00:00|136.43|134.83|135.46|133.86|136.91|135.31|135.22|133.62|0
1626174300000|2021-07-13 11:05:00|135.7|134.1|135.7|134.1|136.42|134.82|135.46|133.86|0
1626174600000|2021-07-13 11:10:00|135.94|134.34|136.18|134.58|136.18|134.58|135.45|133.85|0
1626174900000|2021-07-13 11:15:00|136.42|134.82|135.69|134.09|136.42|134.82|135.45|133.85|0
1626175200000|2021-07-13 11:20:00|135.93|134.33|135.93|134.33|136.17|134.57|135.69|134.09|0
1626175500000|2021-07-13 11:25:00|136.17|134.57|135.93|134.33|136.41|134.81|135.68|134.08|0
1626175800000|2021-07-13 11:30:00|136.04|134.44|137.13|135.53|137.62|136.02|136.04|134.44|0
1626176100000|2021-07-13 11:35:00|136.89|135.29|135.92|134.32|137.13|135.53|135.92|134.32|0
1626176400000|2021-07-13 11:40:00|136.16|134.56|136.88|135.28|136.88|135.28|135.92|134.32|0
1626176700000|2021-07-13 11:45:00|137.12|135.52|137.13|135.53|137.38|135.78|136.88|135.28|0
1626177000000|2021-07-13 11:50:00|136.89|135.29|136.89|135.29|137.13|135.53|136.89|135.29|0
1626177300000|2021-07-13 11:55:00|136.65|135.05|136.64|135.04|137.37|135.77|136.16|134.56|0
1626177600000|2021-07-13 12:00:00|136.89|135.29|136.4|134.8|136.89|135.29|135.92|134.32|0
1626177900000|2021-07-13 12:05:00|136.64|135.04|136.88|135.28|137.12|135.52|136.4|134.8|0
1626178200000|2021-07-13 12:10:00|136.64|135.04|136.39|134.79|137.12|135.52|136.39|134.79|0
1626178500000|2021-07-13 12:15:00|136.63|135.03|136.39|134.79|137.12|135.52|136.39|134.79|0
1626178800000|2021-07-13 12:20:00|136.63|135.03|135.9|134.3|136.63|135.03|135.42|133.82|0
1626179100000|2021-07-13 12:25:00|136.14|134.54|135.53|133.93|136.14|134.54|135.18|133.58|0
1626179400000|2021-07-13 12:30:00|135.42|133.82|127.95|126.35|135.42|133.82|121.87|120.27|0
1626179700000|2021-07-13 12:35:00|127.71|126.11|127.23|125.63|128.19|126.59|125.08|123.48|0
1626180000000|2021-07-13 12:40:00|126.99|125.39|127.95|126.35|130.35|128.75|126.75|125.15|0
1626180300000|2021-07-13 12:45:00|127.71|126.11|124.6|123|129.14|127.54|124.6|123|0
1626180600000|2021-07-13 12:50:00|124.47|122.87|122.69|121.09|124.83|123.23|121.5|119.9|0
1626180900000|2021-07-13 12:55:00|122.92|121.32|117.71|116.11|123.75|122.15|117.47|115.87|0
1626181200000|2021-07-13 13:00:00|118.18|116.58|122.92|121.32|122.92|121.32|117.23|115.63|0
1626181500000|2021-07-13 13:05:00|122.68|121.08|123.15|121.55|124.58|122.98|122.2|120.6|0
1626181800000|2021-07-13 13:10:00|122.91|121.31|123.15|121.55|124.1|122.5|121.72|120.12|0
1626182100000|2021-07-13 13:15:00|122.91|121.31|124.81|123.21|125.29|123.69|122.91|121.31|0
1626182400000|2021-07-13 13:20:00|124.57|122.97|126|124.4|127.2|125.6|124.57|122.97|0
1626182700000|2021-07-13 13:25:00|126.24|124.64|127.91|126.31|128.15|126.55|126.24|124.64|0
1626183000000|2021-07-13 13:30:00|127.43|125.83|130.08|128.48|130.56|128.96|127.43|125.83|0
1626183300000|2021-07-13 13:35:00|129.6|128|129.83|128.23|130.8|129.2|127.44|125.84|0
1626183600000|2021-07-13 13:40:00|130.07|128.47|132.96|131.36|132.96|131.36|130.07|128.47|0
1626183900000|2021-07-13 13:45:00|132.72|131.12|133.68|132.08|133.68|132.08|130.55|128.95|0
1626184200000|2021-07-13 13:50:00|133.92|132.32|135.13|133.53|135.13|133.53|132.23|130.63|0
1626184500000|2021-07-13 13:55:00|135.37|133.77|132.95|131.35|136.09|134.49|132.71|131.11|0
1626184800000|2021-07-13 14:00:00|133.19|131.59|132.46|130.86|134.64|133.04|131.02|129.42|0
1626185100000|2021-07-13 14:05:00|132.71|131.11|132.46|130.86|134.88|133.28|131.98|130.38|0
1626185400000|2021-07-13 14:10:00|132.22|130.62|134.39|132.79|135.6|134|132.22|130.62|0
1626185700000|2021-07-13 14:15:00|134.63|133.03|136.08|134.48|136.08|134.48|134.15|132.55|0
1626186000000|2021-07-13 14:20:00|136.32|134.72|136.56|134.96|136.8|135.2|134.87|133.27|0
1626186300000|2021-07-13 14:25:00|136.32|134.72|136.07|134.47|136.32|134.72|134.62|133.02|0
1626186600000|2021-07-13 14:30:00|136.32|134.72|138.25|136.65|138.74|137.14|135.83|134.23|0
1626186900000|2021-07-13 14:35:00|138.5|136.9|139.22|137.62|139.71|138.11|138.25|136.65|0
1626187200000|2021-07-13 14:40:00|138.98|137.38|134.61|133.01|138.98|137.38|134.37|132.77|0
1626187500000|2021-07-13 14:45:00|134.85|133.25|135.09|133.49|135.82|134.22|133.64|132.04|0
1626187800000|2021-07-13 14:50:00|134.85|133.25|134.48|132.88|136.54|134.94|134.37|132.77|0
1626188100000|2021-07-13 14:55:00|134.61|133.01|134.12|132.52|136.06|134.46|134.12|132.52|0
1626188400000|2021-07-13 15:00:00|134.36|132.76|136.3|134.7|136.3|134.7|134.12|132.52|0
1626188700000|2021-07-13 15:05:00|136.54|134.94|136.78|135.18|137.51|135.91|135.57|133.97|0
1626189000000|2021-07-13 15:10:00|136.53|134.93|137.74|136.14|137.75|136.15|136.53|134.93|0
1626189300000|2021-07-13 15:15:00|137.99|136.39|138.71|137.11|139.44|137.84|137.26|135.66|0
1626189600000|2021-07-13 15:20:00|138.47|136.87|141.18|139.58|141.43|139.83|138.47|136.87|0
1626189900000|2021-07-13 15:25:00|141.43|139.83|141.67|140.07|142.64|141.04|140.94|139.34|0
1626190200000|2021-07-13 15:30:00|141.18|139.58|141.66|140.06|142.15|140.55|140.93|139.33|0
1626190500000|2021-07-13 15:35:00|141.91|140.31|139.96|138.36|142.15|140.55|139.96|138.36|0
1626190800000|2021-07-13 15:40:00|140.2|138.6|139.96|138.36|140.44|138.84|139.71|138.11|0
1626191100000|2021-07-13 15:45:00|139.71|138.11|141.41|139.81|141.41|139.81|139.71|138.11|0
1626191400000|2021-07-13 15:50:00|141.17|139.57|141.65|140.05|141.9|140.3|140.92|139.32|0
1626191700000|2021-07-13 15:55:00|141.9|140.3|142.14|140.54|142.14|140.54|141.41|139.81|0
1626192000000|2021-07-13 16:00:00|142.01|140.41|140.92|139.32|143.11|141.51|140.92|139.32|0
1626192300000|2021-07-13 16:05:00|140.67|139.07|141.4|139.8|141.89|140.29|140.19|138.59|0
1626192600000|2021-07-13 16:10:00|141.52|139.92|140.67|139.07|141.52|139.92|140.18|138.58|0
1626192900000|2021-07-13 16:15:00|140.43|138.83|140.67|139.07|140.67|139.07|139.21|137.61|0
1626193200000|2021-07-13 16:20:00|140.42|138.82|139.45|137.85|140.42|138.82|138.96|137.36|0
1626193500000|2021-07-13 16:25:00|139.2|137.6|139.2|137.6|139.45|137.85|138.72|137.12|0
1626193800000|2021-07-13 16:30:00|139.44|137.84|140.9|139.3|140.9|139.3|138.96|137.36|0
1626194100000|2021-07-13 16:35:00|140.66|139.06|140.17|138.57|140.9|139.3|140.17|138.57|0
1626194400000|2021-07-13 16:40:00|139.92|138.32|139.44|137.84|140.65|139.05|139.44|137.84|0
1626194700000|2021-07-13 16:45:00|139.68|138.08|139.92|138.32|139.92|138.32|139.19|137.59|0
1626195000000|2021-07-13 16:50:00|139.68|138.08|140.16|138.56|140.65|139.05|139.43|137.83|0
1626195300000|2021-07-13 16:55:00|139.92|138.32|139.91|138.31|140.16|138.56|139.18|137.58|0
1626195600000|2021-07-13 17:00:00|140.16|138.56|136.51|134.91|140.16|138.56|136.51|134.91|0
1626195900000|2021-07-13 17:05:00|136.75|135.15|136.26|134.66|137.24|135.64|135.54|133.94|0
1626196200000|2021-07-13 17:10:00|136.02|134.42|133.47|131.87|136.02|134.42|132.63|131.03|0
1626196500000|2021-07-13 17:15:00|133.35|131.75|127.56|125.96|134.56|132.96|127.32|125.72|0
1626196800000|2021-07-13 17:20:00|127.8|126.2|131.9|130.3|132.62|131.02|127.32|125.72|0
1626197100000|2021-07-13 17:25:00|131.65|130.05|129.96|128.36|131.65|130.05|127.55|125.95|0
1626197400000|2021-07-13 17:30:00|129.72|128.12|127.79|126.19|129.72|128.12|127.55|125.95|0
1626197700000|2021-07-13 17:35:00|127.55|125.95|125.15|123.55|128.03|126.43|123.47|121.87|0
1626198000000|2021-07-13 17:40:00|125.39|123.79|127.37|125.77|127.79|126.19|122.99|121.39|0
1626198300000|2021-07-13 17:45:00|127.13|125.53|128.09|126.49|129.54|127.94|125.94|124.34|0
1626198600000|2021-07-13 17:50:00|127.37|125.77|127.37|125.77|128.57|126.97|126.41|124.81|0
1626198900000|2021-07-13 17:55:00|127.61|126.01|129.77|128.17|130.97|129.37|127.37|125.77|0
1626199200000|2021-07-13 18:00:00|129.53|127.93|121.86|120.26|129.53|127.93|121.38|119.78|0
1626199500000|2021-07-13 18:05:00|122.1|120.5|125.44|123.84|126.16|124.56|122.1|120.5|0
1626199800000|2021-07-13 18:10:00|125.92|124.32|129.27|127.67|129.27|127.67|125.92|124.32|0
1626200100000|2021-07-13 18:15:00|129.03|127.43|128.31|126.71|129.03|127.43|125.67|124.07|0
1626200400000|2021-07-13 18:20:00|128.07|126.47|127.1|125.5|129.03|127.43|125.19|123.59|0
1626200700000|2021-07-13 18:25:00|127.34|125.74|129.5|127.9|130.23|128.63|127.34|125.74|0
1626201000000|2021-07-13 18:30:00|129.26|127.66|128.54|126.94|129.26|127.66|127.1|125.5|0
1626201300000|2021-07-13 18:35:00|129.02|127.42|126.32|124.72|129.26|127.66|126.32|124.72|0
1626201600000|2021-07-13 18:40:00|126.8|125.2|123.44|121.84|127.28|125.68|122.49|120.89|0
1626201900000|2021-07-13 18:45:00|123.2|121.6|125.11|123.51|125.11|123.51|122.01|120.41|0
1626202200000|2021-07-13 18:50:00|124.87|123.27|124.63|123.03|125.59|123.99|123.91|122.31|0
1626202500000|2021-07-13 18:55:00|124.39|122.79|127.99|126.39|128.23|126.63|123.91|122.31|0
1626202800000|2021-07-13 19:00:00|127.75|126.15|127.02|125.42|127.99|126.39|126.31|124.71|0
1626203100000|2021-07-13 19:05:00|127.27|125.67|123.66|122.06|127.99|126.39|123.18|121.58|0
1626203400000|2021-07-13 19:10:00|123.42|121.82|121.74|120.14|124.38|122.78|121.03|119.43|0
1626203700000|2021-07-13 19:15:00|121.98|120.38|122.69|121.09|123.89|122.29|120.79|119.19|0
1626204000000|2021-07-13 19:20:00|122.46|120.86|120.78|119.18|123.65|122.05|120.78|119.18|0
1626204300000|2021-07-13 19:25:00|121.02|119.42|122.21|120.61|123.89|122.29|120.54|118.94|0
1626204600000|2021-07-13 19:30:00|121.97|120.37|123.64|122.04|123.64|122.04|119.58|117.98|0
1626204900000|2021-07-13 19:35:00|122.92|121.32|125.32|123.72|125.56|123.96|121.01|119.41|0
1626205200000|2021-07-13 19:40:00|125.08|123.48|126.51|124.91|127.48|125.88|123.99|122.39|0
1626205500000|2021-07-13 19:45:00|126.75|125.15|123.26|121.66|127.24|125.64|122.79|121.19|0
1626205800000|2021-07-13 19:50:00|123.39|121.79|121.95|120.35|123.87|122.27|119.8|118.2|0
1626206100000|2021-07-13 19:55:00|122.19|120.59|121.94|120.34|122.43|120.83|118.84|117.24|0
1626206400000|2021-07-13 20:00:00|122.18|120.58|119.79|118.19|122.66|121.06|119.31|117.71|0
1626206700000|2021-07-13 20:05:00|119.55|117.95|122.41|120.81|122.66|121.06|119.55|117.95|0
1626207000000|2021-07-13 20:10:00|122.18|120.58|120.98|119.38|122.18|120.58|120.5|118.9|0
1626207300000|2021-07-13 20:15:00|121.18|119.18|120.22|118.22|121.18|119.18|119.98|117.98|0
1626207600000|2021-07-13 20:20:00|120.09|118.09|119.37|117.37|120.09|118.09|119.26|117.26|0
1626207900000|2021-07-13 20:25:00|119.5|117.5|119.97|117.97|119.97|117.97|119.25|117.25|0
1626208200000|2021-07-13 20:30:00|119.73|117.73|119.49|117.49|119.73|117.73|119.25|117.25|0
1626208500000|2021-07-13 20:35:00|119.73|117.73|119.48|117.48|120.2|118.2|119.48|117.48|0
1626208800000|2021-07-13 20:40:00|119.72|117.72|119.24|117.24|119.72|117.72|119|117|0
1626209100000|2021-07-13 20:45:00|119.48|117.48|119.35|117.35|119.48|117.48|118.76|116.76|0
1626209400000|2021-07-13 20:50:00|119.47|117.47|118.99|116.99|119.71|117.71|118.99|116.99|0
1626209700000|2021-07-13 20:55:00|118.75|116.75|119.82|117.82|120.06|118.06|118.52|116.52|0
1626210000000|2021-07-13 21:00:00|119.73|117.73|119.83|117.83|119.94|117.94|119.73|117.73|0
1626210300000|2021-07-13 21:05:00|119.86|117.86|120.14|118.14|120.21|118.21|119.86|117.86|0
1626210600000|2021-07-13 21:10:00|120.07|118.07|119.55|117.55|120.07|118.07|119.55|117.55|0
1626210900000|2021-07-13 21:15:00|119.44|117.44|118.95|116.95|119.51|117.51|118.95|116.95|0
1626211200000|2021-07-13 21:20:00|118.91|116.91|118.98|116.98|118.98|116.98|118.91|116.91|0
1626211500000|2021-07-13 21:25:00|118.84|116.84|119.35|117.35|119.35|117.35|118.84|116.84|0
1626211800000|2021-07-13 21:30:00|119.43|117.43|119.6|117.6|119.64|117.64|119.39|117.39|0
1626212100000|2021-07-13 21:35:00|119.63|117.63|119.76|117.76|119.8|117.8|119.53|117.53|0
1626212400000|2021-07-13 21:40:00|119.8|117.8|119.76|117.76|119.8|117.8|119.76|117.76|0
1626212700000|2021-07-13 21:45:00|119.8|117.8|119.76|117.76|119.8|117.8|119.76|117.76|0
1626213000000|2021-07-13 21:50:00|119.75|117.75|119.75|117.75|119.75|117.75|119.75|117.75|0
1626213300000|2021-07-13 21:55:00|119.71|117.71|119.79|117.79|119.85|117.85|119.71|117.71|0
1626213600000|2021-07-13 22:00:00|120.24|118.24|120.13|118.13|120.61|118.61|119.41|117.41|0
1626213900000|2021-07-13 22:05:00|120.12|118.12|120.84|118.84|120.84|118.84|119.89|117.89|0
1626214200000|2021-07-13 22:10:00|121.08|119.08|120.84|118.84|121.08|119.08|120.6|118.6|0
1626214500000|2021-07-13 22:15:00|120.83|118.83|121.31|119.31|121.31|119.31|120.59|118.59|0
1626214800000|2021-07-13 22:20:00|121.55|119.55|121.07|119.07|121.55|119.55|121.07|119.07|0
1626215100000|2021-07-13 22:25:00|120.83|118.83|121.3|119.3|121.42|119.42|120.83|118.83|0
1626215400000|2021-07-13 22:30:00|121.42|119.42|122.02|120.02|122.02|120.02|121.42|119.42|0
1626215700000|2021-07-13 22:35:00|122.26|120.26|122.25|120.25|122.26|120.26|121.77|119.77|0
1626216000000|2021-07-13 22:40:00|122.49|120.49|122.73|120.73|123.21|121.21|122.49|120.49|0
1626216300000|2021-07-13 22:45:00|122.97|120.97|122.25|120.25|123.21|121.21|122.25|120.25|0
1626216600000|2021-07-13 22:50:00|122.49|120.49|122|120|122.73|120.73|122|120|0
1626216900000|2021-07-13 22:55:00|121.76|119.76|121.52|119.52|122|120|121.52|119.52|0
1626217200000|2021-07-13 23:00:00|121.63|119.63|121.51|119.51|122.24|120.24|121.51|119.51|0
1626217500000|2021-07-13 23:05:00|121.75|119.75|121.75|119.75|121.87|119.87|121.51|119.51|0
1626217800000|2021-07-13 23:10:00|121.87|119.87|121.51|119.51|121.99|119.99|121.27|119.27|0
1626218100000|2021-07-13 23:15:00|121.75|119.75|121.98|119.98|121.98|119.98|121.5|119.5|0
1626218400000|2021-07-13 23:20:00|122.1|120.1|121.74|119.74|122.1|120.1|121.74|119.74|0
1626218700000|2021-07-13 23:25:00|121.61|119.61|121.25|119.25|121.73|119.73|121.02|119.02|0
1626219000000|2021-07-13 23:30:00|121.49|119.49|120.29|118.29|121.49|119.49|120.29|118.29|0
1626219300000|2021-07-13 23:35:00|120.05|118.05|120.53|118.53|120.53|118.53|119.81|117.81|0
1626219600000|2021-07-13 23:40:00|120.29|118.29|119.08|117.08|120.53|118.53|119.08|117.08|0
1626219900000|2021-07-13 23:45:00|118.84|116.84|117.17|115.17|118.84|116.84|116.21|114.21|0
1626220200000|2021-07-13 23:50:00|116.93|114.93|116.8|114.8|118.12|116.12|115.49|113.49|0
1626220500000|2021-07-13 23:55:00|116.69|114.69|115.97|113.97|116.92|114.92|115.49|113.49|0
1626220800000|2021-07-14 00:00:00|116.2|114.2|118.11|116.11|118.11|116.11|115.73|113.73|0
1626221100000|2021-07-14 00:05:00|117.99|115.99|118.58|116.58|119.07|117.07|117.39|115.39|0
1626221400000|2021-07-14 00:10:00|118.46|116.46|118.58|116.58|118.82|116.82|117.86|115.86|0
1626221700000|2021-07-14 00:15:00|118.34|116.34|117.38|115.38|119.06|117.06|117.14|115.14|0
1626222000000|2021-07-14 00:20:00|117.14|115.14|119.05|117.05|119.77|117.77|116.9|114.9|0
1626222300000|2021-07-14 00:25:00|118.81|116.81|119.77|117.77|119.77|117.77|118.33|116.33|0
1626222600000|2021-07-14 00:30:00|120.01|118.01|120|118|120.24|118.24|119.52|117.52|0
1626222900000|2021-07-14 00:35:00|120.24|118.24|120.24|118.24|121.44|119.44|120.24|118.24|0
1626223200000|2021-07-14 00:40:00|120.48|118.48|118.79|116.79|120.48|118.48|118.79|116.79|0
1626223500000|2021-07-14 00:45:00|119.03|117.03|120.23|118.23|120.47|118.47|118.43|116.43|0
1626223800000|2021-07-14 00:50:00|120.34|118.34|120.47|118.47|120.71|118.71|119.38|117.38|0
1626224100000|2021-07-14 00:55:00|120.95|118.95|120.7|118.7|120.95|118.95|120.46|118.46|0
1626224400000|2021-07-14 01:00:00|120.94|118.94|120.22|118.22|121.18|119.18|120.22|118.22|0
1626224700000|2021-07-14 01:05:00|119.98|117.98|119.73|117.73|120.46|118.46|119.5|117.5|0
1626225000000|2021-07-14 01:10:00|119.85|117.85|121.41|119.41|121.41|119.41|119.73|117.73|0
1626225300000|2021-07-14 01:15:00|121.29|119.29|123.34|121.34|123.82|121.82|121.29|119.29|0
1626225600000|2021-07-14 01:20:00|123.33|121.33|122.61|120.61|123.33|121.33|122.13|120.13|0
1626225900000|2021-07-14 01:25:00|122.37|120.37|122.36|120.36|122.72|120.72|121.88|119.88|0
1626226200000|2021-07-14 01:30:00|122.12|120.12|122.12|120.12|122.6|120.6|121.88|119.88|0
1626226500000|2021-07-14 01:35:00|122.36|120.36|123.08|121.08|123.56|121.56|122.36|120.36|0
1626226800000|2021-07-14 01:40:00|123.19|121.19|122.35|120.35|123.44|121.44|122.11|120.11|0
1626227100000|2021-07-14 01:45:00|122.47|120.47|122.71|120.71|123.32|121.32|122.35|120.35|0
1626227400000|2021-07-14 01:50:00|122.35|120.35|122.83|120.83|123.79|121.79|122.35|120.35|0
1626227700000|2021-07-14 01:55:00|122.94|120.94|123.06|121.06|123.31|121.31|122.58|120.58|0
1626228000000|2021-07-14 02:00:00|122.82|120.82|121.61|119.61|123.3|121.3|121.37|119.37|0
1626228300000|2021-07-14 02:05:00|121.49|119.49|120.17|118.17|121.61|119.61|120.17|118.17|0
1626228600000|2021-07-14 02:10:00|120.04|118.04|120.88|118.88|121.13|119.13|119.44|117.44|0
1626228900000|2021-07-14 02:15:00|120.64|118.64|121.12|119.12|121.36|119.36|120.4|118.4|0
1626229200000|2021-07-14 02:20:00|120.88|118.88|121.6|119.6|122.32|120.32|120.88|118.88|0
1626229500000|2021-07-14 02:25:00|121.84|119.84|121.35|119.35|122.08|120.08|121.11|119.11|0
1626229800000|2021-07-14 02:30:00|121.59|119.59|119.91|117.91|121.84|119.84|119.91|117.91|0
1626230100000|2021-07-14 02:35:00|119.67|117.67|119.18|117.18|119.67|117.67|118.7|116.7|0
1626230400000|2021-07-14 02:40:00|118.94|116.94|119.77|117.77|119.9|117.9|118.81|116.81|0
1626230700000|2021-07-14 02:45:00|119.66|117.66|119.41|117.41|119.66|117.66|118.57|116.57|0
1626231000000|2021-07-14 02:50:00|119.65|117.65|119.41|117.41|119.89|117.89|119.41|117.41|0
1626231300000|2021-07-14 02:55:00|119.17|117.17|119.65|117.65|119.65|117.65|119.16|117.16|0
1626231600000|2021-07-14 03:00:00|119.4|117.4|119.88|117.88|120.37|118.37|119.4|117.4|0
1626231900000|2021-07-14 03:05:00|119.64|117.64|118.68|116.68|119.64|117.64|118.68|116.68|0
1626232200000|2021-07-14 03:10:00|118.92|116.92|119.15|117.15|119.4|117.4|118.67|116.67|0
1626232500000|2021-07-14 03:15:00|118.91|116.91|119.15|117.15|119.39|117.39|118.67|116.67|0
1626232800000|2021-07-14 03:20:00|119.39|117.39|118.9|116.9|119.63|117.63|118.42|116.42|0
1626233100000|2021-07-14 03:25:00|118.78|116.78|117.94|115.94|118.78|116.78|117.46|115.46|0
1626233400000|2021-07-14 03:30:00|117.7|115.7|117.93|115.93|117.94|115.94|117.33|115.33|0
1626233700000|2021-07-14 03:35:00|118.17|116.17|117.93|115.93|118.65|116.65|117.93|115.93|0
1626234000000|2021-07-14 03:40:00|117.8|115.8|117.69|115.69|117.93|115.93|117.45|115.45|0
1626234300000|2021-07-14 03:45:00|117.21|115.21|117.2|115.2|117.44|115.44|116.84|114.84|0
1626234600000|2021-07-14 03:50:00|117.08|115.08|117.2|115.2|117.2|115.2|116.96|114.96|0
1626234900000|2021-07-14 03:55:00|117.31|115.31|118.15|116.15|118.15|116.15|117.31|115.31|0
1626235200000|2021-07-14 04:00:00|118.03|116.03|117.91|115.91|118.39|116.39|117.19|115.19|0
1626235500000|2021-07-14 04:05:00|118.15|116.15|117.43|115.43|118.15|116.15|117.3|115.3|0
1626235800000|2021-07-14 04:10:00|117.3|115.3|115.5|113.5|117.43|115.43|115.26|113.26|0
1626236100000|2021-07-14 04:15:00|115.74|113.74|113.58|111.58|116.22|114.22|113.34|111.34|0
1626236400000|2021-07-14 04:20:00|113.82|111.82|114.77|112.77|115.26|113.26|113.82|111.82|0
1626236700000|2021-07-14 04:25:00|114.53|112.53|115.01|113.01|115.01|113.01|114.05|112.05|0
1626237000000|2021-07-14 04:30:00|114.88|112.88|114.05|112.05|114.88|112.88|113.81|111.81|0
1626237300000|2021-07-14 04:35:00|114.16|112.16|114.28|112.28|114.76|112.76|114.04|112.04|0
1626237600000|2021-07-14 04:40:00|114.52|112.52|114.04|112.04|115|113|114.04|112.04|0
1626237900000|2021-07-14 04:45:00|114.28|112.28|114.27|112.27|114.52|112.52|114.03|112.03|0
1626238200000|2021-07-14 04:50:00|114.51|112.51|113.43|111.43|114.51|112.51|113.31|111.31|0
1626238500000|2021-07-14 04:55:00|113.55|111.55|113.07|111.07|113.79|111.79|112.94|110.94|0
1626238800000|2021-07-14 05:00:00|112.94|110.94|114.26|112.26|114.26|112.26|112.59|110.59|0
1626239100000|2021-07-14 05:05:00|114.38|112.38|113.78|111.78|114.5|112.5|113.06|111.06|0
1626239400000|2021-07-14 05:10:00|113.54|111.54|114.97|112.97|114.97|112.97|113.41|111.41|0
1626239700000|2021-07-14 05:15:00|114.73|112.73|114.25|112.25|114.97|112.97|113.41|111.41|0
1626240000000|2021-07-14 05:20:00|114.01|112.01|114|112|114.25|112.25|113.53|111.53|0
1626240300000|2021-07-14 05:25:00|113.76|111.76|114.72|112.72|114.96|112.96|113.76|111.76|0
1626240600000|2021-07-14 05:30:00|114.48|112.48|115.19|113.19|115.68|113.68|114.48|112.48|0
1626240900000|2021-07-14 05:35:00|115.43|113.43|115.67|113.67|116.15|114.15|115.19|113.19|0
1626241200000|2021-07-14 05:40:00|115.91|113.91|115.43|113.43|115.91|113.91|115.43|113.43|0
1626241500000|2021-07-14 05:45:00|115.3|113.3|115.66|113.66|116.15|114.15|115.18|113.18|0
1626241800000|2021-07-14 05:50:00|115.9|113.9|114.46|112.46|115.9|113.9|114.33|112.33|0
1626242100000|2021-07-14 05:55:00|114.22|112.22|113.01|111.01|114.7|112.7|113.01|111.01|0
1626242400000|2021-07-14 06:00:00|112.78|110.78|113.39|111.39|114.35|112.35|111.82|109.82|0
1626242700000|2021-07-14 06:05:00|113.16|111.16|110.77|108.77|113.16|111.16|110.53|108.53|0
1626243000000|2021-07-14 06:10:00|110.65|108.65|111.48|109.48|111.48|109.48|110.53|108.53|0
1626243300000|2021-07-14 06:15:00|111.24|109.24|113.86|111.86|113.86|111.86|111|109|0
1626243600000|2021-07-14 06:20:00|114.1|112.1|114.81|112.81|115.05|113.05|112.66|110.66|0
1626243900000|2021-07-14 06:25:00|115.05|113.05|116|114|116.48|114.48|114.57|112.57|0
1626244200000|2021-07-14 06:30:00|116.24|114.24|116.96|114.96|117.2|115.2|115.64|113.64|0
1626244500000|2021-07-14 06:35:00|117.07|115.07|116.71|114.71|117.68|115.68|116.23|114.23|0
1626244800000|2021-07-14 06:40:00|116.47|114.47|115.03|113.03|116.59|114.59|115.03|113.03|0
1626245100000|2021-07-14 06:45:00|115.14|113.14|114.55|112.55|115.51|113.51|114.42|112.42|0
1626245400000|2021-07-14 06:50:00|114.79|112.79|113.35|111.35|115.26|113.26|113.35|111.35|0
1626245700000|2021-07-14 06:55:00|113.11|111.11|111.67|109.67|113.35|111.35|110.72|108.72|0
1626246000000|2021-07-14 07:00:00|110.96|108.96|114.63|112.63|115.35|113.35|110.48|108.48|0
1626246300000|2021-07-14 07:05:00|114.43|112.83|115.14|113.54|116.34|114.74|113.71|112.11|0
1626246600000|2021-07-14 07:10:00|114.9|113.3|114.18|112.58|115.62|114.02|113.46|111.86|0
1626246900000|2021-07-14 07:15:00|114.42|112.82|115.13|113.53|115.85|114.25|113.94|112.34|0
1626247200000|2021-07-14 07:20:00|115.61|114.01|114.65|113.05|115.61|114.01|113.93|112.33|0
1626247500000|2021-07-14 07:25:00|114.52|112.92|115.71|114.11|116.08|114.48|113.69|112.09|0
1626247800000|2021-07-14 07:30:00|115.84|114.24|117.75|116.15|118.23|116.63|115.12|113.52|0
1626248100000|2021-07-14 07:35:00|117.51|115.91|121.12|119.52|121.12|119.52|117.51|115.91|0
1626248400000|2021-07-14 07:40:00|120.88|119.28|121.36|119.76|122.81|121.21|120.64|119.04|0
1626248700000|2021-07-14 07:45:00|121.6|120|119.42|117.82|121.6|120|118.22|116.62|0
1626249000000|2021-07-14 07:50:00|119.18|117.58|117.25|115.65|119.42|117.82|117.02|115.42|0
1626249300000|2021-07-14 07:55:00|117.73|116.13|116.05|114.45|117.98|116.38|115.33|113.73|0
1626249600000|2021-07-14 08:00:00|116.29|114.69|117.01|115.41|117.01|115.41|115.81|114.21|0
1626249900000|2021-07-14 08:05:00|116.77|115.17|114.13|112.53|116.77|115.17|113.17|111.57|0
1626250200000|2021-07-14 08:10:00|113.89|112.29|114.84|113.24|115.08|113.48|113.41|111.81|0
1626250500000|2021-07-14 08:15:00|114.6|113|116.75|115.15|116.99|115.39|114.6|113|0
1626250800000|2021-07-14 08:20:00|116.99|115.39|120.12|118.52|120.12|118.52|116.99|115.39|0
1626251100000|2021-07-14 08:25:00|120.36|118.76|119.39|117.79|120.36|118.76|118.19|116.59|0
1626251400000|2021-07-14 08:30:00|119.63|118.03|119.63|118.03|119.63|118.03|118.18|116.58|0
1626251700000|2021-07-14 08:35:00|119.39|117.79|120.83|119.23|121.07|119.47|119.38|117.78|0
1626252000000|2021-07-14 08:40:00|120.59|118.99|119.86|118.26|120.83|119.23|119.62|118.02|0
1626252300000|2021-07-14 08:45:00|119.62|118.02|116.97|115.37|119.86|118.26|116.25|114.65|0
1626252600000|2021-07-14 08:50:00|117.21|115.61|117.08|115.48|117.93|116.33|116.96|115.36|0
1626252900000|2021-07-14 08:55:00|117.2|115.6|116.96|115.36|117.8|116.2|116.72|115.12|0
1626253200000|2021-07-14 09:00:00|117.2|115.6|118.4|116.8|120.2|118.6|116.96|115.36|0
1626253500000|2021-07-14 09:05:00|118.64|117.04|120.81|119.21|121.05|119.45|118.4|116.8|0
1626253800000|2021-07-14 09:10:00|120.56|118.96|122.01|120.41|122.01|120.41|120.56|118.96|0
1626254100000|2021-07-14 09:15:00|122.49|120.89|122.01|120.41|122.49|120.89|121.28|119.68|0
1626254400000|2021-07-14 09:20:00|121.76|120.16|121.28|119.68|122|120.4|121.28|119.68|0
1626254700000|2021-07-14 09:25:00|121.52|119.92|122.73|121.13|122.97|121.37|121.52|119.92|0
1626255000000|2021-07-14 09:30:00|122.97|121.37|124.18|122.58|124.91|123.31|122.97|121.37|0
1626255300000|2021-07-14 09:35:00|123.93|122.33|123.2|121.6|124.66|123.06|122.96|121.36|0
1626255600000|2021-07-14 09:40:00|123.35|121.75|123.84|122.24|124.33|122.73|122.98|121.38|0
1626255900000|2021-07-14 09:45:00|124.08|122.48|123.84|122.24|124.81|123.21|123.84|122.24|0
1626256200000|2021-07-14 09:50:00|123.71|122.11|123.1|121.5|123.84|122.24|122.62|121.02|0
1626256500000|2021-07-14 09:55:00|122.86|121.26|121.89|120.29|122.86|121.26|121.4|119.8|0
1626256800000|2021-07-14 10:00:00|121.64|120.04|122.13|120.53|122.13|120.53|121.16|119.56|0
1626257100000|2021-07-14 10:05:00|121.88|120.28|121.64|120.04|122.12|120.52|121.64|120.04|0
1626257400000|2021-07-14 10:10:00|121.51|119.91|121.88|120.28|122.85|121.25|121.39|119.79|0
1626257700000|2021-07-14 10:15:00|122.12|120.52|122.12|120.52|122.36|120.76|121.87|120.27|0
1626258000000|2021-07-14 10:20:00|122.36|120.76|123.09|121.49|123.57|121.97|122.12|120.52|0
1626258300000|2021-07-14 10:25:00|122.84|121.24|122.6|121|123.33|121.73|122.35|120.75|0
1626258600000|2021-07-14 10:30:00|122.35|120.75|124.54|122.94|124.66|123.06|122.35|120.75|0
1626258900000|2021-07-14 10:35:00|124.78|123.18|124.54|122.94|125.51|123.91|124.29|122.69|0
1626259200000|2021-07-14 10:40:00|124.78|123.18|123.8|122.2|125.02|123.42|123.32|121.72|0
1626259500000|2021-07-14 10:45:00|123.56|121.96|123.56|121.96|124.29|122.69|123.56|121.96|0
1626259800000|2021-07-14 10:50:00|123.31|121.71|123.31|121.71|123.8|122.2|122.82|121.22|0
1626260100000|2021-07-14 10:55:00|123.07|121.47|123.31|121.71|123.67|122.07|123.06|121.46|0
1626260400000|2021-07-14 11:00:00|123.06|121.46|124.77|123.17|125.01|123.41|122.82|121.22|0
1626260700000|2021-07-14 11:05:00|125.01|123.41|124.03|122.43|125.99|124.39|123.54|121.94|0
1626261000000|2021-07-14 11:10:00|124.27|122.67|124.27|122.67|124.27|122.67|123.54|121.94|0
1626261300000|2021-07-14 11:15:00|124.52|122.92|125.24|123.64|126.22|124.62|124.52|122.92|0
1626261600000|2021-07-14 11:20:00|125.49|123.89|125.73|124.13|125.73|124.13|123.78|122.18|0
1626261900000|2021-07-14 11:25:00|125.49|123.89|124.75|123.15|125.49|123.89|124.75|123.15|0
1626262200000|2021-07-14 11:30:00|124.99|123.39|125.48|123.88|125.97|124.37|124.75|123.15|0
1626262500000|2021-07-14 11:35:00|125.35|123.75|125.35|123.75|125.72|124.12|125.23|123.63|0
1626262800000|2021-07-14 11:40:00|125.48|123.88|124.25|122.65|125.48|123.88|124.01|122.41|0
1626263100000|2021-07-14 11:45:00|124.5|122.9|125.47|123.87|125.47|123.87|124.5|122.9|0
1626263400000|2021-07-14 11:50:00|125.23|123.63|127.18|125.58|127.18|125.58|124.49|122.89|0
1626263700000|2021-07-14 11:55:00|126.94|125.34|127.42|125.82|128.52|126.92|126.69|125.09|0
1626264000000|2021-07-14 12:00:00|127.67|126.07|127.91|126.31|128.15|126.55|126.69|125.09|0
1626264300000|2021-07-14 12:05:00|128.15|126.55|127.17|125.57|128.15|126.55|127.17|125.57|0
1626264600000|2021-07-14 12:10:00|127.42|125.82|127.9|126.3|128.4|126.8|126.93|125.33|0
1626264900000|2021-07-14 12:15:00|128.15|126.55|127.66|126.06|128.39|126.79|127.41|125.81|0
1626265200000|2021-07-14 12:20:00|127.9|126.3|127.41|125.81|127.9|126.3|127.16|125.56|0
1626265500000|2021-07-14 12:25:00|127.65|126.05|125.94|124.34|127.65|126.05|125.94|124.34|0
1626265800000|2021-07-14 12:30:00|126.3|124.7|134.03|132.43|134.53|132.93|125.94|124.34|0
1626266100000|2021-07-14 12:35:00|134.52|132.92|134.77|133.17|135.51|133.91|132.56|130.96|0
1626266400000|2021-07-14 12:40:00|134.64|133.04|135.75|134.15|137.23|135.63|134.28|132.68|0
1626266700000|2021-07-14 12:45:00|135.51|133.91|137.23|135.63|137.23|135.63|135.26|133.66|0
1626267000000|2021-07-14 12:50:00|136.74|135.14|138.21|136.61|138.21|136.61|136.24|134.64|0
1626267300000|2021-07-14 12:55:00|137.97|136.37|137.47|135.87|139.2|137.6|137.47|135.87|0
1626267600000|2021-07-14 13:00:00|137.97|136.37|137.22|135.62|138.21|136.61|136.98|135.38|0
1626267900000|2021-07-14 13:05:00|137.47|135.87|136.48|134.88|137.47|135.87|135.99|134.39|0
1626268200000|2021-07-14 13:10:00|136.73|135.13|136.97|135.37|137.47|135.87|136.23|134.63|0
1626268500000|2021-07-14 13:15:00|136.73|135.13|136.48|134.88|137.47|135.87|136.23|134.63|0
1626268800000|2021-07-14 13:20:00|136.72|135.12|137.46|135.86|137.71|136.11|136.48|134.88|0
1626269100000|2021-07-14 13:25:00|137.58|135.98|138.7|137.1|138.7|137.1|137.46|135.86|0
1626269400000|2021-07-14 13:30:00|138.45|136.85|142.17|140.57|142.91|141.31|136.23|134.63|0
1626269700000|2021-07-14 13:35:00|142.67|141.07|141.92|140.32|143.41|141.81|140.2|138.6|0
1626270000000|2021-07-14 13:40:00|142.42|140.82|141.18|139.58|143.41|141.81|140.93|139.33|0
1626270300000|2021-07-14 13:45:00|140.93|139.33|137.72|136.12|141.67|140.07|136.98|135.38|0
1626270600000|2021-07-14 13:50:00|137.48|135.88|137.97|136.37|138.96|137.36|136.49|134.89|0
1626270900000|2021-07-14 13:55:00|137.72|136.12|134.02|132.42|138.95|137.35|134.02|132.42|0
1626271200000|2021-07-14 14:00:00|135.25|133.65|137.72|136.12|138.46|136.86|134.27|132.67|0
1626271500000|2021-07-14 14:05:00|137.96|136.36|136.48|134.88|137.96|136.36|135.25|133.65|0
1626271800000|2021-07-14 14:10:00|136.24|134.64|135.74|134.14|136.24|134.64|134.26|132.66|0
1626272100000|2021-07-14 14:15:00|135.99|134.39|138.45|136.85|138.7|137.1|135.99|134.39|0
1626272400000|2021-07-14 14:20:00|138.21|136.61|137.46|135.86|138.45|136.85|136.97|135.37|0
1626272700000|2021-07-14 14:25:00|137.22|135.62|132.04|130.44|137.22|135.62|131.79|130.19|0
1626273000000|2021-07-14 14:30:00|132.53|130.93|132.04|130.44|133.76|132.16|131.3|129.7|0
1626273300000|2021-07-14 14:35:00|131.79|130.19|131.3|129.7|132.53|130.93|129.82|128.22|0
1626273600000|2021-07-14 14:40:00|131.05|129.45|133.26|131.66|134.5|132.9|131.05|129.45|0
1626273900000|2021-07-14 14:45:00|133.51|131.91|136.42|134.82|136.67|135.07|133.46|131.86|0
1626274200000|2021-07-14 14:50:00|136.67|135.07|135.93|134.33|137.41|135.81|135.68|134.08|0
1626274500000|2021-07-14 14:55:00|135.68|134.08|134.44|132.84|135.68|134.08|134.2|132.6|0
1626274800000|2021-07-14 15:00:00|134.69|133.09|132.47|130.87|134.69|133.09|130.99|129.39|0
1626275100000|2021-07-14 15:05:00|132.22|130.62|129.02|127.42|132.22|130.62|129.02|127.42|0
1626275400000|2021-07-14 15:10:00|129.26|127.66|129.98|128.38|130.74|129.14|128.52|126.92|0
1626275700000|2021-07-14 15:15:00|129.73|128.13|130.72|129.12|130.72|129.12|128.99|127.39|0
1626276000000|2021-07-14 15:20:00|130.47|128.87|129.73|128.13|132.2|130.6|129.73|128.13|0
1626276300000|2021-07-14 15:25:00|129.48|127.88|123.58|121.98|129.73|128.13|121.86|120.26|0
1626276600000|2021-07-14 15:30:00|123.33|121.73|123.07|121.47|124.56|122.96|123.07|121.47|0
1626276900000|2021-07-14 15:35:00|122.82|121.22|121.1|119.5|124.29|122.69|120.86|119.26|0
1626277200000|2021-07-14 15:40:00|121.35|119.75|118.96|117.36|121.35|119.75|115.96|114.36|0
1626277500000|2021-07-14 15:45:00|118.72|117.12|116.76|115.16|119.45|117.85|115.06|113.46|0
1626277800000|2021-07-14 15:50:00|116.52|114.92|115.54|113.94|117.49|115.89|115.06|113.46|0
1626278100000|2021-07-14 15:55:00|115.66|114.06|114.81|113.21|116.39|114.79|114.08|112.48|0
1626278400000|2021-07-14 16:00:00|114.57|112.97|121.88|120.28|122.62|121.02|114.57|112.97|0
1626278700000|2021-07-14 16:05:00|122.13|120.53|124.09|122.49|125.56|123.96|122.13|120.53|0
1626279000000|2021-07-14 16:10:00|123.84|122.24|124.69|123.09|125.31|123.71|122.37|120.77|0
1626279300000|2021-07-14 16:15:00|124.58|122.98|126.29|124.69|126.79|125.19|123.35|121.75|0
1626279600000|2021-07-14 16:20:00|126.54|124.94|127.03|125.43|127.28|125.68|126.05|124.45|0
1626279900000|2021-07-14 16:25:00|126.78|125.18|127.76|126.16|128.26|126.66|126.29|124.69|0
1626280200000|2021-07-14 16:30:00|127.52|125.92|128.75|127.15|128.75|127.15|127.27|125.67|0
1626280500000|2021-07-14 16:35:00|128.5|126.9|129.24|127.64|129.73|128.13|126.78|125.18|0
1626280800000|2021-07-14 16:40:00|129.48|127.88|131.45|129.85|131.95|130.35|128.5|126.9|0
1626281100000|2021-07-14 16:45:00|131.7|130.1|130.22|128.62|131.7|130.1|128.5|126.9|0
1626281400000|2021-07-14 16:50:00|129.97|128.37|130.22|128.62|131.2|129.6|128.74|127.14|0
1626281700000|2021-07-14 16:55:00|129.97|128.37|129.48|127.88|130.46|128.86|129.23|127.63|0
1626282000000|2021-07-14 17:00:00|129.72|128.12|128.98|127.38|130.22|128.62|128.74|127.14|0
1626282300000|2021-07-14 17:05:00|128.73|127.13|126.27|124.67|129.23|127.63|126.27|124.67|0
1626282600000|2021-07-14 17:10:00|126.52|124.92|126.02|124.42|127.01|125.41|124.06|122.46|0
1626282900000|2021-07-14 17:15:00|126.27|124.67|124.79|123.19|126.51|124.91|124.05|122.45|0
1626283200000|2021-07-14 17:20:00|124.55|122.95|124.3|122.7|125.04|123.44|123.32|121.72|0
1626283500000|2021-07-14 17:25:00|124.54|122.94|124.05|122.45|124.54|122.94|122.58|120.98|0
1626283800000|2021-07-14 17:30:00|124.29|122.69|126.87|125.27|127|125.4|123.56|121.96|0
1626284100000|2021-07-14 17:35:00|127|125.4|129.46|127.86|129.71|128.11|127|125.4|0
1626284400000|2021-07-14 17:40:00|129.71|128.11|130.2|128.6|130.2|128.6|128.47|126.87|0
1626284700000|2021-07-14 17:45:00|129.95|128.35|128.96|127.36|130.69|129.09|128.96|127.36|0
1626285000000|2021-07-14 17:50:00|129.21|127.61|129.7|128.1|129.7|128.1|126.99|125.39|0
1626285300000|2021-07-14 17:55:00|129.95|128.35|129.21|127.61|130.19|128.59|128.47|126.87|0
1626285600000|2021-07-14 18:00:00|129.45|127.85|129.7|128.1|131.43|129.83|128.71|127.11|0
1626285900000|2021-07-14 18:05:00|129.82|128.22|129.45|127.85|129.94|128.34|128.22|126.62|0
1626286200000|2021-07-14 18:10:00|129.2|127.6|131.67|130.07|131.67|130.07|128.46|126.86|0
1626286500000|2021-07-14 18:15:00|131.92|130.32|132.9|131.3|133.89|132.29|131.67|130.07|0
1626286800000|2021-07-14 18:20:00|133.15|131.55|132.9|131.3|133.89|132.29|132.9|131.3|0
1626287100000|2021-07-14 18:25:00|133.15|131.55|131.42|129.82|133.64|132.04|131.42|129.82|0
1626287400000|2021-07-14 18:30:00|132.16|130.56|131.17|129.57|132.52|130.92|130.43|128.83|0
1626287700000|2021-07-14 18:35:00|131.42|129.82|130.3|128.7|132.9|131.3|130.18|128.58|0
1626288000000|2021-07-14 18:40:00|130.43|128.83|130.67|129.07|131.91|130.31|128.94|127.34|0
1626288300000|2021-07-14 18:45:00|130.18|128.58|129.93|128.33|131.91|130.31|129.68|128.08|0
1626288600000|2021-07-14 18:50:00|130.17|128.57|129.19|127.59|131.16|129.56|129.19|127.59|0
1626288900000|2021-07-14 18:55:00|129.43|127.83|130.42|128.82|130.91|129.31|129.43|127.83|0
1626289200000|2021-07-14 19:00:00|130.17|128.57|132.9|131.3|133.15|131.55|130.17|128.57|0
1626289500000|2021-07-14 19:05:00|133.15|131.55|134.13|132.53|134.88|133.28|133.15|131.55|0
1626289800000|2021-07-14 19:10:00|134.38|132.78|130.67|129.07|134.88|133.28|130.67|129.07|0
1626290100000|2021-07-14 19:15:00|130.92|129.32|128.69|127.09|131.16|129.56|127.46|125.86|0
1626290400000|2021-07-14 19:20:00|128.94|127.34|129.19|127.59|129.8|128.2|128.2|126.6|0
1626290700000|2021-07-14 19:25:00|128.94|127.34|126.96|125.36|130.42|128.82|126.47|124.87|0
1626291000000|2021-07-14 19:30:00|126.72|125.12|128.69|127.09|128.69|127.09|124.99|123.39|0
1626291300000|2021-07-14 19:35:00|128.94|127.34|128.93|127.33|130.91|129.31|128.44|126.84|0
1626291600000|2021-07-14 19:40:00|129.18|127.58|125.73|124.13|129.18|127.58|125.48|123.88|0
1626291900000|2021-07-14 19:45:00|125.97|124.37|129.67|128.07|130.17|128.57|125.73|124.13|0
1626292200000|2021-07-14 19:50:00|127.2|125.6|125.97|124.37|129.18|127.58|125.47|123.87|0
1626292500000|2021-07-14 19:55:00|126.21|124.61|127.45|125.85|127.45|125.85|124.74|123.14|0
1626292800000|2021-07-14 20:00:00|128.68|127.08|127.94|126.34|128.93|127.33|127.69|126.09|0
1626293100000|2021-07-14 20:05:00|128.18|126.58|128.92|127.32|128.92|127.32|128.18|126.58|0
1626293400000|2021-07-14 20:10:00|128.68|127.08|127.44|125.84|129.91|128.31|127.44|125.84|0
1626293700000|2021-07-14 20:15:00|127.89|125.89|128.87|126.87|129.37|127.37|127.89|125.89|0
1626294000000|2021-07-14 20:20:00|128.62|126.62|127.88|125.88|128.62|126.62|127.88|125.88|0
1626294300000|2021-07-14 20:25:00|128.13|126.13|128.37|126.37|128.62|126.62|127.88|125.88|0
1626294600000|2021-07-14 20:30:00|128.13|126.13|128.37|126.37|128.62|126.62|128.13|126.13|0
1626294900000|2021-07-14 20:35:00|128.49|126.49|128.12|126.12|128.62|126.62|127.63|125.63|0
1626295200000|2021-07-14 20:40:00|128.37|126.37|128.12|126.12|128.37|126.37|127.63|125.63|0
1626295500000|2021-07-14 20:45:00|127.87|125.87|126.39|124.39|127.87|125.87|126.15|124.15|0
1626295800000|2021-07-14 20:50:00|126.51|124.51|126.39|124.39|126.88|124.88|126.39|124.39|0
1626296100000|2021-07-14 20:55:00|126.14|124.14|125.52|123.52|126.14|124.14|125.27|123.27|0
1626296400000|2021-07-14 21:00:00|125.63|123.63|125.6|123.6|125.84|123.84|125.49|123.49|0
1626296700000|2021-07-14 21:05:00|125.56|123.56|125.81|123.81|125.81|123.81|125.49|123.49|0
1626297000000|2021-07-14 21:10:00|125.84|123.84|125.51|123.51|125.84|123.84|125.51|123.51|0
1626297300000|2021-07-14 21:15:00|125.71|123.71|126.14|124.14|126.47|124.47|125.71|123.71|0
1626297600000|2021-07-14 21:20:00|126.11|124.11|126.22|124.22|126.22|124.22|126.07|124.07|0
1626297900000|2021-07-14 21:25:00|126.07|124.07|126.07|124.07|126.47|124.47|126.07|124.07|0
1626298200000|2021-07-14 21:30:00|126.03|124.03|126.07|124.07|126.07|124.07|126.03|124.03|0
1626298500000|2021-07-14 21:35:00|126.11|124.11|126.17|124.17|126.24|124.24|126.03|124.03|0
1626298800000|2021-07-14 21:40:00|126.24|124.24|126.24|124.24|126.24|124.24|126.24|124.24|0
1626299100000|2021-07-14 21:45:00|126.21|124.21|126.35|124.35|126.35|124.35|126.17|124.17|0
1626299400000|2021-07-14 21:50:00|126.17|124.17|126.17|124.17|126.21|124.21|126.13|124.13|0
1626299700000|2021-07-14 21:55:00|126.21|124.21|126.31|124.31|126.31|124.31|125.99|123.99|0
1626300000000|2021-07-14 22:00:00|126.24|124.24|125.38|123.38|126.24|124.24|125.13|123.13|0
1626300300000|2021-07-14 22:05:00|125.37|123.37|125.87|123.87|125.87|123.87|124.88|122.88|0
1626300600000|2021-07-14 22:10:00|125.62|123.62|126.85|124.85|126.85|124.85|125.62|123.62|0
1626300900000|2021-07-14 22:15:00|126.61|124.61|126.85|124.85|126.85|124.85|126.36|124.36|0
1626301200000|2021-07-14 22:20:00|127.1|125.1|126.85|124.85|127.59|125.59|126.85|124.85|0
1626301500000|2021-07-14 22:25:00|127.1|125.1|127.34|125.34|127.59|125.59|126.85|124.85|0
1626301800000|2021-07-14 22:30:00|127.46|125.46|126.85|124.85|127.84|125.84|126.85|124.85|0
1626302100000|2021-07-14 22:35:00|127.09|125.09|126.84|124.84|127.09|125.09|126.6|124.6|0
1626302400000|2021-07-14 22:40:00|126.72|124.72|127.09|125.09|127.34|125.34|126.6|124.6|0
1626302700000|2021-07-14 22:45:00|127.34|125.34|126.1|124.1|127.34|125.34|126.1|124.1|0
1626303000000|2021-07-14 22:50:00|125.85|123.85|126.35|124.35|126.84|124.84|125.85|123.85|0
1626303300000|2021-07-14 22:55:00|126.34|124.34|126.34|124.34|126.34|124.34|126.1|124.1|0
1626303600000|2021-07-14 23:00:00|126.59|124.59|126.84|124.84|126.84|124.84|126.34|124.34|0
1626303900000|2021-07-14 23:05:00|127.08|125.08|127.33|125.33|127.82|125.82|126.84|124.84|0
1626304200000|2021-07-14 23:10:00|127.08|125.08|126.59|124.59|127.08|125.08|126.34|124.34|0
1626304500000|2021-07-14 23:15:00|126.58|124.58|126.83|124.83|126.83|124.83|126.34|124.34|0
1626304800000|2021-07-14 23:20:00|127.08|125.08|127.08|125.08|127.08|125.08|126.83|124.83|0
1626305100000|2021-07-14 23:25:00|126.83|124.83|126.58|124.58|126.83|124.83|126.33|124.33|0
1626305400000|2021-07-14 23:30:00|126.33|124.33|125.84|123.84|126.33|124.33|125.84|123.84|0
1626305700000|2021-07-14 23:35:00|125.59|123.59|125.59|123.59|125.84|123.84|125.34|123.34|0
1626306000000|2021-07-14 23:40:00|125.34|123.34|125.09|123.09|125.59|123.59|125.09|123.09|0
1626306300000|2021-07-14 23:45:00|125.34|123.34|125.83|123.83|125.83|123.83|125.09|123.09|0
1626306600000|2021-07-14 23:50:00|126.08|124.08|126.08|124.08|126.57|124.57|125.83|123.83|0
1626306900000|2021-07-14 23:55:00|126.2|124.2|127.07|125.07|127.07|125.07|126.08|124.08|0
1626307200000|2021-07-15 00:00:00|126.82|124.82|124.34|122.34|127.07|125.07|124.1|122.1|0
1626307500000|2021-07-15 00:05:00|124.59|122.59|124.34|122.34|125.08|123.08|123.85|121.85|0
1626307800000|2021-07-15 00:10:00|124.09|122.09|122.61|120.61|124.09|122.09|122.36|120.36|0
1626308100000|2021-07-15 00:15:00|122.36|120.36|121.13|119.13|122.61|120.61|120.63|118.63|0
1626308400000|2021-07-15 00:20:00|121.37|119.37|122.11|120.11|122.11|120.11|121.37|119.37|0
1626308700000|2021-07-15 00:25:00|122.23|120.23|122.6|120.6|122.85|120.85|122.11|120.11|0
1626309000000|2021-07-15 00:30:00|122.85|120.85|121.37|119.37|122.85|120.85|121.12|119.12|0
1626309300000|2021-07-15 00:35:00|121.12|119.12|122.35|120.35|122.85|120.85|121.12|119.12|0
1626309600000|2021-07-15 00:40:00|122.22|120.22|121.12|119.12|122.35|120.35|120.62|118.62|0
1626309900000|2021-07-15 00:45:00|120.99|118.99|119.14|117.14|121.12|119.12|118.89|116.89|0
1626310200000|2021-07-15 00:50:00|118.89|116.89|118.64|116.64|119.39|117.39|117.91|115.91|0
1626310500000|2021-07-15 00:55:00|118.52|116.52|119.38|117.38|119.63|117.63|118.4|116.4|0
1626310800000|2021-07-15 01:00:00|119.14|117.14|119.13|117.13|119.14|117.14|118.15|116.15|0
1626311100000|2021-07-15 01:05:00|118.89|116.89|117.9|115.9|118.89|116.89|117.41|115.41|0
1626311400000|2021-07-15 01:10:00|118.14|116.14|118.14|116.14|118.88|116.88|117.9|115.9|0
1626311700000|2021-07-15 01:15:00|118.26|116.26|119.37|117.37|119.62|117.62|117.16|115.16|0
1626312000000|2021-07-15 01:20:00|119.49|117.49|118.88|116.88|120.36|118.36|118.88|116.88|0
1626312300000|2021-07-15 01:25:00|118.63|116.63|119.24|117.24|119.24|117.24|117.64|115.64|0
1626312600000|2021-07-15 01:30:00|119.37|117.37|121.1|119.1|121.34|119.34|118.88|116.88|0
1626312900000|2021-07-15 01:35:00|120.85|118.85|121.46|119.46|122.33|120.33|120.85|118.85|0
1626313200000|2021-07-15 01:40:00|121.34|119.34|121.83|119.83|122.33|120.33|120.85|118.85|0
1626313500000|2021-07-15 01:45:00|122.08|120.08|120.84|118.84|122.33|120.33|120.84|118.84|0
1626313800000|2021-07-15 01:50:00|120.6|118.6|120.84|118.84|121.09|119.09|120.1|118.1|0
1626314100000|2021-07-15 01:55:00|121.09|119.09|121.58|119.58|121.58|119.58|120.35|118.35|0
1626314400000|2021-07-15 02:00:00|121.33|119.33|120.84|118.84|122.08|120.08|120.34|118.34|0
1626314700000|2021-07-15 02:05:00|121.09|119.09|120.84|118.84|121.58|119.58|120.59|118.59|0
1626315000000|2021-07-15 02:10:00|120.71|118.71|121.08|119.08|121.58|119.58|120.34|118.34|0
1626315300000|2021-07-15 02:15:00|121.33|119.33|121.82|119.82|121.82|119.82|121.08|119.08|0
1626315600000|2021-07-15 02:20:00|121.57|119.57|121.57|119.57|121.82|119.82|121.33|119.33|0
1626315900000|2021-07-15 02:25:00|121.82|119.82|123.06|121.06|123.06|121.06|121.82|119.82|0
1626316200000|2021-07-15 02:30:00|123.3|121.3|122.31|120.31|123.42|121.42|122.31|120.31|0
1626316500000|2021-07-15 02:35:00|122.56|120.56|122.56|120.56|123.05|121.05|122.31|120.31|0
1626316800000|2021-07-15 02:40:00|122.8|120.8|121.32|119.32|123.05|121.05|121.32|119.32|0
1626317100000|2021-07-15 02:45:00|121.57|119.57|121.07|119.07|122.06|120.06|120.82|118.82|0
1626317400000|2021-07-15 02:50:00|120.82|118.82|120.82|118.82|121.56|119.56|120.57|118.57|0
1626317700000|2021-07-15 02:55:00|120.57|118.57|121.81|119.81|121.81|119.81|120.57|118.57|0
1626318000000|2021-07-15 03:00:00|122.06|120.06|121.81|119.81|122.06|120.06|121.07|119.07|0
1626318300000|2021-07-15 03:05:00|121.92|119.92|121.8|119.8|122.05|120.05|121.31|119.31|0
1626318600000|2021-07-15 03:10:00|121.56|119.56|122.05|120.05|122.3|120.3|121.56|119.56|0
1626318900000|2021-07-15 03:15:00|122.3|120.3|122.79|120.79|123.04|121.04|122.05|120.05|0
1626319200000|2021-07-15 03:20:00|122.54|120.54|121.55|119.55|122.54|120.54|121.55|119.55|0
1626319500000|2021-07-15 03:25:00|121.8|119.8|122.79|120.79|122.79|120.79|121.55|119.55|0
1626319800000|2021-07-15 03:30:00|123.04|121.04|123.65|121.65|123.78|121.78|122.79|120.79|0
1626320100000|2021-07-15 03:35:00|123.78|121.78|124.77|122.77|125.02|123.02|123.53|121.53|0
1626320400000|2021-07-15 03:40:00|124.89|122.89|124.52|122.52|125.02|123.02|124.52|122.52|0
1626320700000|2021-07-15 03:45:00|124.27|122.27|124.27|122.27|124.77|122.77|124.27|122.27|0
1626321000000|2021-07-15 03:50:00|124.14|122.14|124.02|122.02|124.52|122.52|124.02|122.02|0
1626321300000|2021-07-15 03:55:00|123.77|121.77|123.77|121.77|124.02|122.02|123.52|121.52|0
1626321600000|2021-07-15 04:00:00|123.89|121.89|123.77|121.77|124.27|122.27|123.52|121.52|0
1626321900000|2021-07-15 04:05:00|123.52|121.52|124.02|122.02|124.26|122.26|123.27|121.27|0
1626322200000|2021-07-15 04:10:00|124.14|122.14|123.52|121.52|124.14|122.14|123.27|121.27|0
1626322500000|2021-07-15 04:15:00|123.77|121.77|124.26|122.26|124.38|122.38|123.77|121.77|0
1626322800000|2021-07-15 04:20:00|124.01|122.01|124.26|122.26|124.51|122.51|123.64|121.64|0
1626323100000|2021-07-15 04:25:00|124.01|122.01|124.26|122.26|124.26|122.26|124.01|122.01|0
1626323400000|2021-07-15 04:30:00|124.01|122.01|124.01|122.01|124.26|122.26|123.76|121.76|0
1626323700000|2021-07-15 04:35:00|124.26|122.26|123.76|121.76|124.51|122.51|123.76|121.76|0
1626324000000|2021-07-15 04:40:00|123.51|121.51|123.51|121.51|123.76|121.76|123.26|121.26|0
1626324300000|2021-07-15 04:45:00|123.26|121.26|123.76|121.76|123.76|121.76|123.26|121.26|0
1626324600000|2021-07-15 04:50:00|123.63|121.63|122.27|120.27|123.76|121.76|122.27|120.27|0
1626324900000|2021-07-15 04:55:00|122.02|120.02|122.27|120.27|122.27|120.27|121.77|119.77|0
1626325200000|2021-07-15 05:00:00|122.02|120.02|123.26|121.26|123.26|121.26|122.02|120.02|0
1626325500000|2021-07-15 05:05:00|123.5|121.5|123.5|121.5|123.75|121.75|123.26|121.26|0
1626325800000|2021-07-15 05:10:00|123.75|121.75|123.25|121.25|123.75|121.75|123.25|121.25|0
1626326100000|2021-07-15 05:15:00|123.5|121.5|122.51|120.51|123.5|121.5|122.51|120.51|0
1626326400000|2021-07-15 05:20:00|122.26|120.26|123.25|121.25|123.5|121.5|122.26|120.26|0
1626326700000|2021-07-15 05:25:00|123.5|121.5|124.24|122.24|124.74|122.74|123.5|121.5|0
1626327000000|2021-07-15 05:30:00|123.99|121.99|123.25|121.25|124.24|122.24|123.25|121.25|0
1626327300000|2021-07-15 05:35:00|123.5|121.5|123.99|121.99|124.49|122.49|123.25|121.25|0
1626327600000|2021-07-15 05:40:00|123.74|121.74|123.25|121.25|123.99|121.99|123|121|0
1626327900000|2021-07-15 05:45:00|123.37|121.37|123.74|121.74|123.99|121.99|123|121|0
1626328200000|2021-07-15 05:50:00|123.61|121.61|123.74|121.74|123.99|121.99|123.24|121.24|0
1626328500000|2021-07-15 05:55:00|123.49|121.49|123.52|121.52|123.77|121.77|122.99|120.99|0
1626328800000|2021-07-15 06:00:00|124.02|122.02|124.76|122.76|125.51|123.51|124.02|122.02|0
1626329100000|2021-07-15 06:05:00|125.01|123.01|124.51|122.51|125.26|123.26|124.26|122.26|0
1626329400000|2021-07-15 06:10:00|124.26|122.26|124.01|122.01|124.51|122.51|123.77|121.77|0
1626329700000|2021-07-15 06:15:00|123.77|121.77|123.52|121.52|124.26|122.26|123.52|121.52|0
1626330000000|2021-07-15 06:20:00|123.64|121.64|123.52|121.52|123.76|121.76|123.27|121.27|0
1626330300000|2021-07-15 06:25:00|123.27|121.27|123.76|121.76|124.26|122.26|123.27|121.27|0
1626330600000|2021-07-15 06:30:00|123.51|121.51|123.76|121.76|124.26|122.26|123.27|121.27|0
1626330900000|2021-07-15 06:35:00|123.51|121.51|123.26|121.26|123.76|121.76|122.77|120.77|0
1626331200000|2021-07-15 06:40:00|123.51|121.51|122.77|120.77|123.51|121.51|122.77|120.77|0
1626331500000|2021-07-15 06:45:00|123.01|121.01|122.52|120.52|123.26|121.26|122.02|120.02|0
1626331800000|2021-07-15 06:50:00|122.27|120.27|122.02|120.02|122.52|120.52|121.64|119.64|0
1626332100000|2021-07-15 06:55:00|121.77|119.77|123.01|121.01|123.01|121.01|121.52|119.52|0
1626332400000|2021-07-15 07:00:00|123.51|121.51|122.48|120.48|123.51|121.51|120.03|118.03|0
1626332700000|2021-07-15 07:05:00|122.03|120.43|121.29|119.69|122.78|121.18|120.05|118.45|0
1626333000000|2021-07-15 07:10:00|121.04|119.44|123.77|122.17|124.52|122.92|120.91|119.31|0
1626333300000|2021-07-15 07:15:00|123.52|121.92|122.53|120.93|123.52|121.92|122.03|120.43|0
1626333600000|2021-07-15 07:20:00|122.4|120.8|116.32|114.72|122.77|121.17|116.32|114.72|0
1626333900000|2021-07-15 07:25:00|116.57|114.97|116.57|114.97|117.56|115.96|115.33|113.73|0
1626334200000|2021-07-15 07:30:00|116.32|114.72|116.07|114.47|116.32|114.72|112.85|111.25|0
1626334500000|2021-07-15 07:35:00|115.82|114.22|120.04|118.44|120.29|118.69|115.82|114.22|0
1626334800000|2021-07-15 07:40:00|119.79|118.19|120.9|119.3|121.03|119.43|118.8|117.2|0
1626335100000|2021-07-15 07:45:00|120.78|119.18|120.78|119.18|121.15|119.55|119.29|117.69|0
1626335400000|2021-07-15 07:50:00|121.03|119.43|120.03|118.43|121.77|120.17|119.16|117.56|0
1626335700000|2021-07-15 07:55:00|120.15|118.55|119.29|117.69|120.15|118.55|118.29|116.69|0
1626336000000|2021-07-15 08:00:00|119.41|117.81|122.02|120.42|122.02|120.42|116.8|115.2|0
1626336300000|2021-07-15 08:05:00|121.89|120.29|122.02|120.42|123.51|121.91|120.78|119.18|0
1626336600000|2021-07-15 08:10:00|121.77|120.17|124.75|123.15|126.25|124.65|121.77|120.17|0
1626336900000|2021-07-15 08:15:00|125.25|123.65|125.25|123.65|125.75|124.15|123.76|122.16|0
1626337200000|2021-07-15 08:20:00|125.5|123.9|127.24|125.64|127.24|125.64|125.25|123.65|0
1626337500000|2021-07-15 08:25:00|127.49|125.89|128.48|126.88|128.98|127.38|127.49|125.89|0
1626337800000|2021-07-15 08:30:00|128.73|127.13|126.74|125.14|128.73|127.13|126.49|124.89|0
1626338100000|2021-07-15 08:35:00|127.24|125.64|126.99|125.39|127.99|126.39|126.24|124.64|0
1626338400000|2021-07-15 08:40:00|126.74|125.14|127.73|126.13|128.73|127.13|126.49|124.89|0
1626338700000|2021-07-15 08:45:00|127.85|126.25|126.49|124.89|128.73|127.13|126.49|124.89|0
1626339000000|2021-07-15 08:50:00|126.24|124.64|126.24|124.64|126.61|125.01|124.75|123.15|0
1626339300000|2021-07-15 08:55:00|126.49|124.89|127.6|126|127.73|126.13|126.24|124.64|0
1626339600000|2021-07-15 09:00:00|127.48|125.88|126.24|124.64|127.48|125.88|126.24|124.64|0
1626339900000|2021-07-15 09:05:00|125.99|124.39|124.74|123.14|125.99|124.39|124.49|122.89|0
1626340200000|2021-07-15 09:10:00|124.49|122.89|123.99|122.39|124.74|123.14|123.12|121.52|0
1626340500000|2021-07-15 09:15:00|123.87|122.27|122|120.4|124.24|122.64|121.26|119.66|0
1626340800000|2021-07-15 09:20:00|122.25|120.65|121.5|119.9|122.75|121.15|121.5|119.9|0
1626341100000|2021-07-15 09:25:00|121.26|119.66|121.5|119.9|122.5|120.9|120.26|118.66|0
1626341400000|2021-07-15 09:30:00|121.25|119.65|121.75|120.15|122|120.4|121.01|119.41|0
1626341700000|2021-07-15 09:35:00|122|120.4|122|120.4|122.25|120.65|121.25|119.65|0
1626342000000|2021-07-15 09:40:00|121.87|120.27|121|119.4|122.5|120.9|121|119.4|0
1626342300000|2021-07-15 09:45:00|120.75|119.15|122.99|121.39|123.24|121.64|120.75|119.15|0
1626342600000|2021-07-15 09:50:00|123.11|121.51|122.49|120.89|123.11|121.51|121.75|120.15|0
1626342900000|2021-07-15 09:55:00|122.74|121.14|123.74|122.14|123.74|122.14|122.24|120.64|0
1626343200000|2021-07-15 10:00:00|123.49|121.89|121.99|120.39|124.24|122.64|121.99|120.39|0
1626343500000|2021-07-15 10:05:00|122.24|120.64|119.75|118.15|122.24|120.64|119.75|118.15|0
1626343800000|2021-07-15 10:10:00|119.87|118.27|117.51|115.91|120.5|118.9|116.89|115.29|0
1626344100000|2021-07-15 10:15:00|117.27|115.67|115.77|114.17|117.27|115.67|113.29|111.69|0
1626344400000|2021-07-15 10:20:00|115.53|113.93|117.26|115.66|117.26|115.66|114.78|113.18|0
1626344700000|2021-07-15 10:25:00|117.02|115.42|113.29|111.69|117.26|115.66|113.29|111.69|0
1626345000000|2021-07-15 10:30:00|113.04|111.44|110.56|108.96|113.04|111.44|110.31|108.71|0
1626345300000|2021-07-15 10:35:00|111.05|109.45|115.3|113.7|115.3|113.7|111.05|109.45|0
1626345600000|2021-07-15 10:40:00|115.55|113.95|116.41|114.81|116.41|114.81|114.31|112.71|0
1626345900000|2021-07-15 10:45:00|116.29|114.69|116.79|115.19|118.28|116.68|116.29|114.69|0
1626346200000|2021-07-15 10:50:00|117.03|115.43|114.3|112.7|117.78|116.18|114.3|112.7|0
1626346500000|2021-07-15 10:55:00|114.05|112.45|112.57|110.97|115.54|113.94|112.32|110.72|0
1626346800000|2021-07-15 11:00:00|113.06|111.46|110.83|109.23|114.42|112.82|110.58|108.98|0
1626347100000|2021-07-15 11:05:00|111.08|109.48|112.56|110.96|112.81|111.21|109.84|108.24|0
1626347400000|2021-07-15 11:10:00|112.81|111.21|112.31|110.71|113.06|111.46|110.83|109.23|0
1626347700000|2021-07-15 11:15:00|112.33|110.73|107.91|106.31|112.61|111.01|107.17|105.57|0
1626348000000|2021-07-15 11:20:00|108.16|106.56|105.45|103.85|108.4|106.8|105.2|103.6|0
1626348300000|2021-07-15 11:25:00|105.69|104.09|107.17|105.57|108.4|106.8|104.46|102.86|0
1626348600000|2021-07-15 11:30:00|107.41|105.81|108.89|107.29|108.89|107.29|106.43|104.83|0
1626348900000|2021-07-15 11:35:00|109.39|107.79|109.25|107.65|111.36|109.76|108.4|106.8|0
1626349200000|2021-07-15 11:40:00|109.14|107.54|112.1|110.5|112.35|110.75|108.64|107.04|0
1626349500000|2021-07-15 11:45:00|111.85|110.25|114.08|112.48|114.33|112.73|111.61|110.01|0
1626349800000|2021-07-15 11:50:00|114.33|112.73|114.08|112.48|115.81|114.21|114.08|112.48|0
1626350100000|2021-07-15 11:55:00|114.32|112.72|112.09|110.49|114.57|112.97|112.09|110.49|0
1626350400000|2021-07-15 12:00:00|112.34|110.74|111.6|110|112.84|111.24|111.35|109.75|0
1626350700000|2021-07-15 12:05:00|111.84|110.24|110.11|108.51|112.59|110.99|110.11|108.51|0
1626351000000|2021-07-15 12:10:00|109.86|108.26|109.86|108.26|111.84|110.24|107.64|106.04|0
1626351300000|2021-07-15 12:15:00|109.61|108.01|110.11|108.51|111.59|109.99|109.12|107.52|0
1626351600000|2021-07-15 12:20:00|110.6|109|112.58|110.98|112.83|111.23|109.61|108.01|0
1626351900000|2021-07-15 12:25:00|112.45|110.85|111.83|110.23|112.83|111.23|111.21|109.61|0
1626352200000|2021-07-15 12:30:00|111.95|110.35|113.32|111.72|114.31|112.71|110.84|109.24|0
1626352500000|2021-07-15 12:35:00|113.07|111.47|113.32|111.72|114.31|112.71|112.08|110.48|0
1626352800000|2021-07-15 12:40:00|113.07|111.47|114.31|112.71|115.55|113.95|113.07|111.47|0
1626353100000|2021-07-15 12:45:00|114.55|112.95|113.07|111.47|114.55|112.95|111.33|109.73|0
1626353400000|2021-07-15 12:50:00|113.31|111.71|111.58|109.98|113.56|111.96|110.59|108.99|0
1626353700000|2021-07-15 12:55:00|111.82|110.22|110.58|108.98|111.82|110.22|110.34|108.74|0
1626354000000|2021-07-15 13:00:00|110.34|108.74|110.09|108.49|111.57|109.97|110.09|108.49|0
1626354300000|2021-07-15 13:05:00|110.58|108.98|112.81|111.21|112.81|111.21|110.09|108.49|0
1626354600000|2021-07-15 13:10:00|112.56|110.96|113.06|111.46|113.8|112.2|112.56|110.96|0
1626354900000|2021-07-15 13:15:00|112.81|111.21|111.81|110.21|113.3|111.7|111.57|109.97|0
1626355200000|2021-07-15 13:20:00|112.06|110.46|111.07|109.47|112.56|110.96|110.57|108.97|0
1626355500000|2021-07-15 13:25:00|111.32|109.72|112.55|110.95|113.05|111.45|110.57|108.97|0
1626355800000|2021-07-15 13:30:00|112.06|110.46|109.33|107.73|116.53|114.93|109.08|107.48|0
1626356100000|2021-07-15 13:35:00|108.59|106.99|108.21|106.61|112.8|111.2|107.6|106|0
1626356400000|2021-07-15 13:40:00|108.34|106.74|107.84|106.24|110.32|108.72|104.38|102.78|0
1626356700000|2021-07-15 13:45:00|107.1|105.5|114.78|113.18|115.03|113.43|107.1|105.5|0
1626357000000|2021-07-15 13:50:00|114.04|112.44|110.56|108.96|116.02|114.42|110.07|108.47|0
1626357300000|2021-07-15 13:55:00|111.31|109.71|117.76|116.16|118.26|116.66|111.06|109.46|0
1626357600000|2021-07-15 14:00:00|118.01|116.41|118.51|116.91|119.25|117.65|116.77|115.17|0
1626357900000|2021-07-15 14:05:00|118.26|116.66|118.52|116.92|118.52|116.92|116.53|114.93|0
1626358200000|2021-07-15 14:10:00|118.27|116.67|118.77|117.17|119.26|117.66|117.03|115.43|0
1626358500000|2021-07-15 14:15:00|118.52|116.92|114.29|112.69|119.26|117.66|114.29|112.69|0
1626358800000|2021-07-15 14:20:00|114.54|112.94|115.53|113.93|116.78|115.18|113.05|111.45|0
1626359100000|2021-07-15 14:25:00|115.04|113.44|110.07|108.47|116.28|114.68|108.84|107.24|0
1626359400000|2021-07-15 14:30:00|110.32|108.72|114.04|112.44|115.53|113.93|110.32|108.72|0
1626359700000|2021-07-15 14:35:00|113.54|111.94|117.02|115.42|117.27|115.67|112.3|110.7|0
1626360000000|2021-07-15 14:40:00|116.77|115.17|109.08|107.48|116.77|115.17|109.08|107.48|0
1626360300000|2021-07-15 14:45:00|108.83|107.23|108.83|107.23|111.06|109.46|107.1|105.5|0
1626360600000|2021-07-15 14:50:00|109.08|107.48|112.54|110.94|113.54|111.94|106.35|104.75|0
1626360900000|2021-07-15 14:55:00|111.8|110.2|112.29|110.69|114.03|112.43|111.8|110.2|0
1626361200000|2021-07-15 15:00:00|112.05|110.45|106.84|105.24|113.29|111.69|106.59|104.99|0
1626361500000|2021-07-15 15:05:00|107.34|105.74|111.79|110.19|114.03|112.43|107.09|105.49|0
1626361800000|2021-07-15 15:10:00|111.55|109.95|113.53|111.93|114.28|112.68|109.31|107.71|0
1626362100000|2021-07-15 15:15:00|113.78|112.18|113.03|111.43|114.03|112.43|112.29|110.69|0
1626362400000|2021-07-15 15:20:00|112.78|111.18|114.52|112.92|114.52|112.92|112.04|110.44|0
1626362700000|2021-07-15 15:25:00|114.27|112.67|114.51|112.91|115.01|113.41|113.27|111.67|0
1626363000000|2021-07-15 15:30:00|114.76|113.16|116.73|115.13|117|115.4|114.76|113.16|0
1626363300000|2021-07-15 15:35:00|116.98|115.38|116.98|115.38|117.48|115.88|115.99|114.39|0
1626363600000|2021-07-15 15:40:00|116.48|114.88|116.48|114.88|117.73|116.13|115.98|114.38|0
1626363900000|2021-07-15 15:45:00|116.23|114.63|115.24|113.64|117.48|115.88|114.99|113.39|0
1626364200000|2021-07-15 15:50:00|114.99|113.39|114.24|112.64|115.48|113.88|113.99|112.39|0
1626364500000|2021-07-15 15:55:00|114.49|112.89|111.5|109.9|114.49|112.89|111|109.4|0
1626364800000|2021-07-15 16:00:00|111.75|110.15|108.22|106.62|111.75|110.15|107.97|106.37|0
1626365100000|2021-07-15 16:05:00|107.97|106.37|104.73|103.13|109.21|107.61|104.48|102.88|0
1626365400000|2021-07-15 16:10:00|104.6|103|108.22|106.62|108.71|107.11|104.48|102.88|0
1626365700000|2021-07-15 16:15:00|107.97|106.37|107.72|106.12|107.97|106.37|104.73|103.13|0
1626366000000|2021-07-15 16:20:00|107.47|105.87|109.46|107.86|109.46|107.86|106.97|105.37|0
1626366300000|2021-07-15 16:25:00|109.21|107.61|109.96|108.36|110.71|109.11|108.96|107.36|0
1626366600000|2021-07-15 16:30:00|110.21|108.61|108.46|106.86|110.96|109.36|108.46|106.86|0
1626366900000|2021-07-15 16:35:00|108.71|107.11|111.95|110.35|112.2|110.6|108.21|106.61|0
1626367200000|2021-07-15 16:40:00|111.7|110.1|112.7|111.1|112.95|111.35|111.2|109.6|0
1626367500000|2021-07-15 16:45:00|112.95|111.35|112.7|111.1|112.95|111.35|112.2|110.6|0
1626367800000|2021-07-15 16:50:00|112.45|110.85|111.95|110.35|113.45|111.85|111.82|110.22|0
1626368100000|2021-07-15 16:55:00|112.2|110.6|109.96|108.36|112.2|110.6|109.96|108.36|0
1626368400000|2021-07-15 17:00:00|109.71|108.11|106.96|105.36|109.96|108.36|106.46|104.86|0
1626368700000|2021-07-15 17:05:00|107.21|105.61|106.96|105.36|107.46|105.86|106.21|104.61|0
1626369000000|2021-07-15 17:10:00|106.71|105.11|101.98|100.38|107.21|105.61|101.98|100.38|0
1626369300000|2021-07-15 17:15:00|102.72|101.12|101.48|99.88|106.21|104.61|101.48|99.88|0
1626369600000|2021-07-15 17:20:00|101.23|99.63|102.72|101.12|103.97|102.37|101.23|99.63|0
1626369900000|2021-07-15 17:25:00|102.22|100.62|102.97|101.37|104.22|102.62|102.22|100.62|0
1626370200000|2021-07-15 17:30:00|102.72|101.12|98.24|96.64|102.72|101.12|97.61|96.01|0
1626370500000|2021-07-15 17:35:00|98.11|96.51|96.5|94.9|99.48|97.88|96|94.4|0
1626370800000|2021-07-15 17:40:00|96.75|95.15|96|94.4|99.23|97.63|95.25|93.65|0
1626371100000|2021-07-15 17:45:00|95.75|94.15|97.52|95.92|98.13|96.53|94.76|93.16|0
1626371400000|2021-07-15 17:50:00|97.27|95.67|94.04|92.44|98.76|97.16|94.04|92.44|0
1626371700000|2021-07-15 17:55:00|93.54|91.94|92.3|90.7|93.79|92.19|91.56|89.96|0
1626372000000|2021-07-15 18:00:00|92.06|90.46|94.78|93.18|96.52|94.92|91.81|90.21|0
1626372300000|2021-07-15 18:05:00|94.53|92.93|97.76|96.16|98.75|97.15|94.53|92.93|0
1626372600000|2021-07-15 18:10:00|97.51|95.91|98.02|96.42|98.77|97.17|96.04|94.44|0
1626372900000|2021-07-15 18:15:00|97.78|96.18|101.25|99.65|101.25|99.65|96.78|95.18|0
1626373200000|2021-07-15 18:20:00|101.5|99.9|102.74|101.14|102.74|101.14|101.25|99.65|0
1626373500000|2021-07-15 18:25:00|102.49|100.89|103.74|102.14|104.48|102.88|102|100.4|0
1626373800000|2021-07-15 18:30:00|103.49|101.89|101.99|100.39|103.74|102.14|101.75|100.15|0
1626374100000|2021-07-15 18:35:00|101.74|100.14|100|98.4|102.11|100.51|99.75|98.15|0
1626374400000|2021-07-15 18:40:00|100.25|98.65|99.75|98.15|100.5|98.9|98.51|96.91|0
1626374700000|2021-07-15 18:45:00|99.5|97.9|102.99|101.39|103.23|101.63|96.77|95.17|0
1626375000000|2021-07-15 18:50:00|102.74|101.14|103.73|102.13|103.73|102.13|102.24|100.64|0
1626375300000|2021-07-15 18:55:00|103.48|101.88|106.22|104.62|106.22|104.62|103.48|101.88|0
1626375600000|2021-07-15 19:00:00|106.34|104.74|106.7|105.1|108.2|106.6|106.34|104.74|0
1626375900000|2021-07-15 19:05:00|106.95|105.35|106.95|105.35|107.95|106.35|105.7|104.1|0
1626376200000|2021-07-15 19:10:00|106.7|105.1|104.95|103.35|106.82|105.22|104.46|102.86|0
1626376500000|2021-07-15 19:15:00|105.45|103.85|106.2|104.6|106.57|104.97|104.46|102.86|0
1626376800000|2021-07-15 19:20:00|105.95|104.35|106.2|104.6|107.7|106.1|104.45|102.85|0
1626377100000|2021-07-15 19:25:00|105.95|104.35|107.7|106.1|108.45|106.85|105.95|104.35|0
1626377400000|2021-07-15 19:30:00|107.95|106.35|110.44|108.84|111.19|109.59|107.95|106.35|0
1626377700000|2021-07-15 19:35:00|110.94|109.34|106.94|105.34|112.19|110.59|106.94|105.34|0
1626378000000|2021-07-15 19:40:00|107.19|105.59|106.44|104.84|107.94|106.34|105.69|104.09|0
1626378300000|2021-07-15 19:45:00|106.69|105.09|106.69|105.09|108.81|107.21|106.69|105.09|0
1626378600000|2021-07-15 19:50:00|106.94|105.34|109.68|108.08|110.18|108.58|106.94|105.34|0
1626378900000|2021-07-15 19:55:00|109.43|107.83|110.43|108.83|110.68|109.08|108.56|106.96|0
1626379200000|2021-07-15 20:00:00|110.68|109.08|109.43|107.83|112.68|111.08|109.43|107.83|0
1626379500000|2021-07-15 20:05:00|108.68|107.08|106.44|104.84|108.68|107.08|106.44|104.84|0
1626379800000|2021-07-15 20:10:00|106.94|105.34|106.81|105.21|107.93|106.33|106.69|105.09|0
1626380100000|2021-07-15 20:15:00|106.89|104.89|106.89|104.89|106.89|104.89|106.89|104.89|0
1626680700000|2021-07-19 07:45:00|173.08|171.48|173.65|172.05|173.79|172.19|172.38|170.78|0
1626681000000|2021-07-19 07:50:00|173.79|172.19|174.28|172.68|175.49|173.89|172.8|171.2|0
1626681300000|2021-07-19 07:55:00|174.21|172.61|173.92|172.32|174.78|173.18|173.5|171.9|0
1626681600000|2021-07-19 08:00:00|174.21|172.61|176.91|175.31|177.76|176.16|174.21|172.61|0
1626681900000|2021-07-19 08:05:00|176.76|175.16|175.55|173.95|176.9|175.3|175.34|173.74|0
1626682200000|2021-07-19 08:10:00|175.48|173.88|177.76|176.16|178.04|176.44|175.34|173.74|0
1626682500000|2021-07-19 08:15:00|177.61|176.01|176.43|174.83|178.96|177.36|176.14|174.54|0
1626682800000|2021-07-19 08:20:00|176.57|174.97|176.28|174.68|177.71|176.11|176.14|174.54|0
1626683100000|2021-07-19 08:25:00|176.42|174.82|174.71|173.11|176.71|175.11|174.57|172.97|0
1626683400000|2021-07-19 08:30:00|175|173.4|173.15|171.55|175|173.4|172.87|171.27|0
1626683700000|2021-07-19 08:35:00|172.87|171.27|167.97|166.37|172.87|171.27|167.97|166.37|0
1626684000000|2021-07-19 08:40:00|167.83|166.23|169.63|168.03|170.76|169.16|167.83|166.23|0
1626684300000|2021-07-19 08:45:00|169.49|167.89|168.93|167.33|169.63|168.03|167.68|166.08|0
1626684600000|2021-07-19 08:50:00|168.66|167.06|167.96|166.36|168.93|167.33|167.27|165.67|0
1626684900000|2021-07-19 08:55:00|167.82|166.22|169.13|167.53|169.27|167.67|164|162.4|0
1626685200000|2021-07-19 09:00:00|168.99|167.39|170.24|168.64|170.24|168.64|167.88|166.28|0
1626685500000|2021-07-19 09:05:00|170.38|168.78|170.24|168.64|171.22|169.62|169.68|168.08|0
1626685800000|2021-07-19 09:10:00|170.38|168.78|169.33|167.73|170.38|168.78|168.29|166.69|0
1626686100000|2021-07-19 09:15:00|169.26|167.66|169.95|168.35|170.72|169.12|168.98|167.38|0
1626686400000|2021-07-19 09:20:00|170.09|168.49|170.37|168.77|170.37|168.77|168.42|166.82|0
1626686700000|2021-07-19 09:25:00|170.51|168.91|169.67|168.07|170.65|169.05|169.53|167.93|0
1626687000000|2021-07-19 09:30:00|169.53|167.93|168.83|167.23|169.94|168.34|168.42|166.82|0
1626687300000|2021-07-19 09:35:00|168.69|167.09|169.87|168.27|169.87|168.27|168.42|166.82|0
1626687600000|2021-07-19 09:40:00|170.08|168.48|171.75|170.15|172.59|170.99|169.38|167.78|0
1626687900000|2021-07-19 09:45:00|171.61|170.01|171.33|169.73|172.03|170.43|170.77|169.17|0
1626688200000|2021-07-19 09:50:00|171.4|169.8|171.05|169.45|171.61|170.01|170.49|168.89|0
1626688500000|2021-07-19 09:55:00|171.19|169.59|171.67|170.07|172.45|170.85|170.63|169.03|0
1626688800000|2021-07-19 10:00:00|171.88|170.28|169.79|168.19|172.58|170.98|169.79|168.19|0
1626689100000|2021-07-19 10:05:00|169.65|168.05|168.54|166.94|170.06|168.46|167.91|166.31|0
1626689400000|2021-07-19 10:10:00|168.67|167.07|167.7|166.1|168.67|167.07|167.7|166.1|0
1626689700000|2021-07-19 10:15:00|167.84|166.24|168.67|167.07|169.08|167.48|167.15|165.55|0
1626690000000|2021-07-19 10:20:00|168.81|167.21|168.8|167.2|169.5|167.9|168.39|166.79|0
1626690300000|2021-07-19 10:25:00|169.22|167.62|169.49|167.89|169.77|168.17|168.94|167.34|0
1626690600000|2021-07-19 10:30:00|169.36|167.76|170.19|168.59|170.19|168.59|169.08|167.48|0
1626690900000|2021-07-19 10:35:00|170.05|168.45|168.03|166.43|170.19|168.59|167.83|166.23|0
1626691200000|2021-07-19 10:40:00|168.1|166.5|167.55|165.95|168.79|167.19|167.41|165.81|0
1626691500000|2021-07-19 10:45:00|167.68|166.08|168.51|166.91|169.34|167.74|166.99|165.39|0
1626691800000|2021-07-19 10:50:00|168.37|166.77|168.02|166.42|168.37|166.77|167.13|165.53|0
1626692100000|2021-07-19 10:55:00|168.09|166.49|168.23|166.63|168.51|166.91|167.26|165.66|0
1626692400000|2021-07-19 11:00:00|168.09|166.49|166.71|165.11|169.48|167.88|166.57|164.97|0
1626692700000|2021-07-19 11:05:00|167.12|165.52|166.29|164.69|167.88|166.28|166.29|164.69|0
1626693000000|2021-07-19 11:10:00|166.16|164.56|165.74|164.14|166.84|165.24|165.6|164|0
1626693300000|2021-07-19 11:15:00|165.6|164|166.78|165.18|166.92|165.32|165.4|163.8|0
1626693600000|2021-07-19 11:20:00|166.92|165.32|166.37|164.77|167.19|165.59|166.37|164.77|0
1626693900000|2021-07-19 11:25:00|166.23|164.63|163.63|162.03|166.64|165.04|163.5|161.9|0
1626694200000|2021-07-19 11:30:00|163.5|161.9|160.12|158.52|163.63|162.03|159.98|158.38|0
1626694500000|2021-07-19 11:35:00|160.18|158.58|160.78|159.18|161.73|160.13|160.11|158.51|0
1626694800000|2021-07-19 11:40:00|160.52|158.92|160.45|158.85|161.92|160.32|157.65|156.05|0
1626695100000|2021-07-19 11:45:00|160.58|158.98|162.46|160.86|162.73|161.13|159.64|158.04|0
1626695400000|2021-07-19 11:50:00|162.32|160.72|161.65|160.05|162.73|161.13|160.17|158.57|0
1626695700000|2021-07-19 11:55:00|161.51|159.91|163.4|161.8|163.53|161.93|161.51|159.91|0
1626696000000|2021-07-19 12:00:00|163.53|161.93|161.64|160.04|163.8|162.2|161.64|160.04|0
1626696300000|2021-07-19 12:05:00|161.51|159.91|160.43|158.83|162.72|161.12|160.03|158.43|0
1626696600000|2021-07-19 12:10:00|160.3|158.7|160.43|158.83|161.23|159.63|159.76|158.16|0
1626696900000|2021-07-19 12:15:00|160.56|158.96|159.95|158.35|160.56|158.96|157.9|156.3|0
1626697200000|2021-07-19 12:20:00|160.02|158.42|159.75|158.15|160.02|158.42|157.76|156.16|0
1626697500000|2021-07-19 12:25:00|159.62|158.02|159.88|158.28|160.42|158.82|158.95|157.35|0
1626697800000|2021-07-19 12:30:00|159.62|158.02|160.95|159.35|161.09|159.49|159.08|157.48|0
1626698100000|2021-07-19 12:35:00|161.22|159.62|158.94|157.34|161.76|160.16|158.81|157.21|0
1626698400000|2021-07-19 12:40:00|159.08|157.48|160.41|158.81|160.41|158.81|158.15|156.55|0
1626698700000|2021-07-19 12:45:00|159.88|158.28|160.94|159.34|160.94|159.34|158.54|156.94|0
1626699000000|2021-07-19 12:50:00|160.81|159.21|162.55|160.95|162.69|161.09|160.81|159.21|0
1626699300000|2021-07-19 12:55:00|162.28|160.68|160.53|158.93|162.42|160.82|160.53|158.93|0
1626699600000|2021-07-19 13:00:00|160.27|158.67|158.27|156.67|160.53|158.93|158.27|156.67|0
1626699900000|2021-07-19 13:05:00|158.4|156.8|158.53|156.93|159.19|157.59|157.87|156.27|0
1626700200000|2021-07-19 13:10:00|158.59|156.99|158.13|156.53|159.19|157.59|157.33|155.73|0
1626700500000|2021-07-19 13:15:00|158.26|156.66|157.99|156.39|158.39|156.79|157.2|155.6|0
1626700800000|2021-07-19 13:20:00|158.12|156.52|159.45|157.85|159.45|157.85|157.73|156.13|0
1626701100000|2021-07-19 13:25:00|159.18|157.58|159.25|157.65|160.25|158.65|159.05|157.45|0
1626701400000|2021-07-19 13:30:00|159.45|157.85|157.32|155.72|162.13|160.53|156.53|154.93|0
1626701700000|2021-07-19 13:35:00|157.45|155.85|159.18|157.58|161.05|159.45|156.53|154.93|0
1626702000000|2021-07-19 13:40:00|158.91|157.31|161.31|159.71|161.31|159.71|154.55|152.95|0
1626702300000|2021-07-19 13:45:00|161.04|159.44|155.99|154.39|161.31|159.71|155.99|154.39|0
1626702600000|2021-07-19 13:50:00|155.6|154|150.13|148.53|155.6|154|149.36|147.76|0
1626702900000|2021-07-19 13:55:00|150.39|148.79|149.68|148.08|151.68|150.08|147.7|146.1|0
1626703200000|2021-07-19 14:00:00|149.36|147.76|148.46|146.86|149.36|147.76|145.28|143.68|0
1626703500000|2021-07-19 14:05:00|148.2|146.6|147.94|146.34|149.99|148.39|146.93|145.33|0
1626703800000|2021-07-19 14:10:00|147.43|145.83|149.99|148.39|151.51|149.91|141.74|140.14|0
1626704100000|2021-07-19 14:15:00|149.73|148.13|147.21|145.61|150.24|148.64|144.83|143.23|0
1626704400000|2021-07-19 14:20:00|146.83|145.23|149.09|147.49|149.35|147.75|145.58|143.98|0
1626704700000|2021-07-19 14:25:00|148.33|146.73|152.65|151.05|153.04|151.44|146.7|145.1|0
1626705000000|2021-07-19 14:30:00|152.53|150.93|150.87|149.27|152.53|150.93|149.36|147.76|0
1626705300000|2021-07-19 14:35:00|151.25|149.65|152.01|150.41|152.01|150.41|148.1|146.5|0
1626705600000|2021-07-19 14:40:00|151.63|150.03|154.82|153.22|154.82|153.22|150.8|149.2|0
1626705900000|2021-07-19 14:45:00|154.18|152.58|155.33|153.73|155.85|154.25|154.05|152.45|0
1626706200000|2021-07-19 14:50:00|155.59|153.99|147.95|146.35|156.59|154.99|147.95|146.35|0
1626706500000|2021-07-19 14:55:00|148.07|146.47|150.23|148.63|150.36|148.76|146.56|144.96|0
1626706800000|2021-07-19 15:00:00|150.36|148.76|153.71|152.11|154.09|152.49|147.5|145.9|0
1626707100000|2021-07-19 15:05:00|153.58|151.98|154.74|153.14|155|153.4|153.06|151.46|0
1626707400000|2021-07-19 15:10:00|154.61|153.01|153.96|152.36|155.26|153.66|153.57|151.97|0
1626707700000|2021-07-19 15:15:00|154.09|152.49|154.09|152.49|155.65|154.05|153.96|152.36|0
1626708000000|2021-07-19 15:20:00|153.96|152.36|151.11|149.51|154.6|153|150.86|149.26|0
1626708300000|2021-07-19 15:25:00|150.99|149.39|150.28|148.68|152.66|151.06|150.02|148.42|0
1626708600000|2021-07-19 15:30:00|150.41|148.81|152.69|151.09|156.5|154.9|149.83|148.23|0
1626708900000|2021-07-19 15:35:00|152.82|151.22|152.03|150.43|153.47|151.87|150.61|149.01|0
1626709200000|2021-07-19 15:40:00|152.16|150.56|153.85|152.25|153.99|152.39|151.13|149.53|0
1626709500000|2021-07-19 15:45:00|153.72|152.12|153.2|151.6|154.64|153.04|152.94|151.34|0
1626709800000|2021-07-19 15:50:00|153.33|151.73|152.02|150.42|153.98|152.38|151.12|149.52|0
1626710100000|2021-07-19 15:55:00|151.89|150.29|152.28|150.68|154.37|152.77|151.51|149.91|0
1626710400000|2021-07-19 16:00:00|151.76|150.16|147.26|145.66|151.89|150.29|147.13|145.53|0
1626710700000|2021-07-19 16:05:00|147.01|145.41|147.52|145.92|149.82|148.22|143.88|142.28|0
1626711000000|2021-07-19 16:10:00|147.4|145.8|147.77|146.17|148.41|146.81|146.89|145.29|0
1626711300000|2021-07-19 16:15:00|147.71|146.11|148.02|146.42|149.43|147.83|147.2|145.6|0
1626711600000|2021-07-19 16:20:00|147.64|146.04|148.4|146.8|148.79|147.19|146|144.4|0
1626711900000|2021-07-19 16:25:00|148.28|146.68|146.25|144.65|149.93|148.33|145.87|144.27|0
1626712200000|2021-07-19 16:30:00|145.99|144.39|144.54|142.94|146.12|144.52|143.99|142.39|0
1626712500000|2021-07-19 16:35:00|144.48|142.88|143.11|141.51|144.61|143.01|143.11|141.51|0
1626712800000|2021-07-19 16:40:00|143.48|141.88|142.18|140.58|143.61|142.01|140.67|139.07|0
1626713100000|2021-07-19 16:45:00|142.24|140.64|142.86|141.26|143.97|142.37|142.12|140.52|0
1626713400000|2021-07-19 16:50:00|142.73|141.13|144.22|142.62|145.09|143.49|141.75|140.15|0
1626713700000|2021-07-19 16:55:00|144.09|142.49|144.9|143.3|145.09|143.49|143.1|141.5|0
1626714000000|2021-07-19 17:00:00|144.46|142.86|145.83|144.23|147.21|145.61|143.84|142.24|0
1626714300000|2021-07-19 17:05:00|145.46|143.86|147.59|145.99|147.59|145.99|144.33|142.73|0
1626714600000|2021-07-19 17:10:00|147.34|145.74|143.92|142.32|147.52|145.92|143.67|142.07|0
1626714900000|2021-07-19 17:15:00|144.3|142.7|143.92|142.32|145.93|144.33|143.92|142.32|0
1626715200000|2021-07-19 17:20:00|143.79|142.19|142.79|141.19|144.41|142.81|141.68|140.08|0
1626715500000|2021-07-19 17:25:00|142.67|141.07|140.81|139.21|143.04|141.44|140.31|138.71|0
1626715800000|2021-07-19 17:30:00|140.07|138.47|140.17|138.57|141.33|139.73|138.36|136.76|0
1626716100000|2021-07-19 17:35:00|140.41|138.81|142.01|140.41|143.5|141.9|140.41|138.81|0
1626716400000|2021-07-19 17:40:00|142.13|140.53|141.51|139.91|143.06|141.46|140.65|139.05|0
1626716700000|2021-07-19 17:45:00|141.63|140.03|140.4|138.8|143.37|141.77|140.4|138.8|0
1626717000000|2021-07-19 17:50:00|140.52|138.92|143.11|141.51|143.11|141.51|139.91|138.31|0
1626717300000|2021-07-19 17:55:00|142.99|141.39|140.27|138.67|143.98|142.38|140.03|138.43|0
1626717600000|2021-07-19 18:00:00|140.64|139.04|145.18|143.58|145.93|144.33|140.64|139.04|0
1626717900000|2021-07-19 18:05:00|145.43|143.83|142.08|140.48|145.55|143.95|142.08|140.48|0
1626718200000|2021-07-19 18:10:00|142.32|140.72|144.43|142.83|145.92|144.32|142.32|140.72|0
1626718500000|2021-07-19 18:15:00|144.8|143.2|146.42|144.82|146.42|144.82|143.68|142.08|0
1626718800000|2021-07-19 18:20:00|146.55|144.95|145.79|144.19|147.43|145.83|145.79|144.19|0
1626719100000|2021-07-19 18:25:00|145.92|144.32|146.67|145.07|146.79|145.19|144.79|143.19|0
1626719400000|2021-07-19 18:30:00|146.79|145.19|144.79|143.19|146.92|145.32|143.54|141.94|0
1626719700000|2021-07-19 18:35:00|145.29|143.69|141.32|139.72|145.29|143.69|140.83|139.23|0
1626720000000|2021-07-19 18:40:00|141.2|139.6|142.19|140.59|143.42|141.82|140.83|139.23|0
1626720300000|2021-07-19 18:45:00|142.43|140.83|144.03|142.43|144.16|142.56|141.82|140.22|0
1626720600000|2021-07-19 18:50:00|143.91|142.31|143.54|141.94|145.02|143.42|142.31|140.71|0
1626720900000|2021-07-19 18:55:00|143.41|141.81|143.9|142.3|146.39|144.79|143.29|141.69|0
1626721200000|2021-07-19 19:00:00|143.66|142.06|146.01|144.41|146.01|144.41|142.67|141.07|0
1626721500000|2021-07-19 19:05:00|145.82|144.22|147.01|145.41|147.51|145.91|144.27|142.67|0
1626721800000|2021-07-19 19:10:00|146.88|145.28|146.63|145.03|149.02|147.42|145.88|144.28|0
1626722100000|2021-07-19 19:15:00|146.38|144.78|143.64|142.04|147|145.4|143.64|142.04|0
1626722400000|2021-07-19 19:20:00|143.89|142.29|142.9|141.3|144.88|143.28|142.78|141.18|0
1626722700000|2021-07-19 19:25:00|143.02|141.42|143.39|141.79|145|143.4|142.65|141.05|0
1626723000000|2021-07-19 19:30:00|143.27|141.67|143.76|142.16|145.75|144.15|142.77|141.17|0
1626723300000|2021-07-19 19:35:00|143.88|142.28|147.11|145.51|147.11|145.51|143.02|141.42|0
1626723600000|2021-07-19 19:40:00|146.86|145.26|145.99|144.39|148.62|147.02|145.74|144.14|0
1626723900000|2021-07-19 19:45:00|146.24|144.64|149.71|148.11|151.83|150.23|145.11|143.51|0
1626724200000|2021-07-19 19:50:00|149.83|148.23|151.43|149.83|153.02|151.42|148.97|147.37|0
1626724500000|2021-07-19 19:55:00|151.55|149.95|156.05|154.45|156.05|154.45|150.41|148.81|0
1626724800000|2021-07-19 20:00:00|156.31|154.71|155.94|154.34|160.48|158.88|155.4|153.8|0
1626725100000|2021-07-19 20:05:00|155.68|154.08|156.06|154.46|156.33|154.73|155.55|153.95|0
1626725400000|2021-07-19 20:10:00|156|154.4|156.06|154.46|156.32|154.72|155.8|154.2|0
1626725700000|2021-07-19 20:15:00|156.26|154.26|156.78|154.78|157.04|155.04|156.26|154.26|0
1626726000000|2021-07-19 20:20:00|156.84|154.84|157.82|155.82|158.35|156.35|156.52|154.52|0
1626726300000|2021-07-19 20:25:00|158.02|156.02|157.3|155.3|158.08|156.08|157.17|155.17|0
1626726600000|2021-07-19 20:30:00|157.23|155.23|158.08|156.08|158.08|156.08|157.23|155.23|0
1626726900000|2021-07-19 20:35:00|157.95|155.95|157.81|155.81|158.08|156.08|157.55|155.55|0
1626727200000|2021-07-19 20:40:00|157.94|155.94|158.2|156.2|158.2|156.2|157.81|155.81|0
1626727500000|2021-07-19 20:45:00|158.33|156.33|158.99|156.99|159.12|157.12|158.33|156.33|0
1626727800000|2021-07-19 20:50:00|159.12|157.12|158.72|156.72|159.51|157.51|158.59|156.59|0
1626728100000|2021-07-19 20:55:00|158.78|156.78|159.73|157.73|160.17|158.17|158.72|156.72|0
1626728400000|2021-07-19 21:00:00|159.54|157.54|159.5|157.5|159.71|157.71|159.35|157.35|0
1626728700000|2021-07-19 21:05:00|159.4|157.4|159.4|157.4|159.63|157.63|159.36|157.36|0
1626729000000|2021-07-19 21:10:00|159.42|157.42|159.74|157.74|159.74|157.74|159.38|157.38|0
1626729300000|2021-07-19 21:15:00|159.72|157.72|159.72|157.72|159.79|157.79|159.55|157.55|0
1626729600000|2021-07-19 21:20:00|159.79|157.79|159.74|157.74|160.01|158.01|159.7|157.7|0
1626729900000|2021-07-19 21:25:00|159.71|157.71|159.63|157.63|159.71|157.71|159.54|157.54|0
1626730200000|2021-07-19 21:30:00|159.69|157.69|159.92|157.92|159.92|157.92|159.63|157.63|0
1626730500000|2021-07-19 21:35:00|159.9|157.9|160.13|158.13|160.13|158.13|159.86|157.86|0
1626730800000|2021-07-19 21:40:00|160.15|158.15|160.11|158.11|160.15|158.15|160.09|158.09|0
1626731100000|2021-07-19 21:45:00|160.12|158.12|159.93|157.93|160.22|158.22|159.89|157.89|0
1626731400000|2021-07-19 21:50:00|159.97|157.97|160.18|158.18|160.21|158.21|159.77|157.77|0
1626731700000|2021-07-19 21:55:00|160.2|158.2|160.37|158.37|160.48|158.48|160.12|158.12|0
1626732000000|2021-07-19 22:00:00|160.46|158.46|160.26|158.26|160.92|158.92|159.6|157.6|0
1626732300000|2021-07-19 22:05:00|160.13|158.13|159.07|157.07|160.26|158.26|158.81|156.81|0
1626732600000|2021-07-19 22:10:00|159.2|157.2|159|157|159.47|157.47|159|157|0
1626732900000|2021-07-19 22:15:00|158.94|156.94|158.28|156.28|159.07|157.07|158.28|156.28|0
1626733200000|2021-07-19 22:20:00|158.41|156.41|158.54|156.54|158.54|156.54|158.27|156.27|0
1626733500000|2021-07-19 22:25:00|158.47|156.47|158.4|156.4|158.54|156.54|158.2|156.2|0
1626733800000|2021-07-19 22:30:00|158.66|156.66|158.14|156.14|158.8|156.8|158.14|156.14|0
1626734100000|2021-07-19 22:35:00|158.27|156.27|158.53|156.53|158.53|156.53|158.2|156.2|0
1626734400000|2021-07-19 22:40:00|158.39|156.39|158.39|156.39|158.52|156.52|158.32|156.32|0
1626734700000|2021-07-19 22:45:00|158.52|156.52|158.65|156.65|158.92|156.92|158.52|156.52|0
1626735000000|2021-07-19 22:50:00|158.71|156.71|158.91|156.91|158.91|156.91|158.65|156.65|0
1626735300000|2021-07-19 22:55:00|158.78|156.78|159.83|157.83|159.83|157.83|158.78|156.78|0
1626735600000|2021-07-19 23:00:00|159.96|157.96|160.75|158.75|160.89|158.89|159.83|157.83|0
1626735900000|2021-07-19 23:05:00|160.88|158.88|160.22|158.22|160.88|158.88|160.09|158.09|0
1626736200000|2021-07-19 23:10:00|160.09|158.09|158.9|156.9|160.09|158.09|158.9|156.9|0
1626736500000|2021-07-19 23:15:00|158.77|156.77|159.29|157.29|159.42|157.42|158.7|156.7|0
1626736800000|2021-07-19 23:20:00|159.42|157.42|159.16|157.16|159.55|157.55|159.03|157.03|0
1626737100000|2021-07-19 23:25:00|159.09|157.09|159.02|157.02|159.16|157.16|158.76|156.76|0
1626737400000|2021-07-19 23:30:00|159.08|157.08|160.07|158.07|160.6|158.6|159.08|157.08|0
1626737700000|2021-07-19 23:35:00|160.21|158.21|160.07|158.07|160.34|158.34|160.07|158.07|0
1626738000000|2021-07-19 23:40:00|159.94|157.94|161.13|159.13|161.13|159.13|159.94|157.94|0
1626738300000|2021-07-19 23:45:00|160.86|158.86|160.59|158.59|160.99|158.99|160.46|158.46|0
1626738600000|2021-07-19 23:50:00|160.46|158.46|160.85|158.85|160.85|158.85|159.8|157.8|0
1626738900000|2021-07-19 23:55:00|160.79|158.79|160.19|158.19|160.85|158.85|159.93|157.93|0
1626739200000|2021-07-20 00:00:00|160.06|158.06|161.25|159.25|161.65|159.65|160.06|158.06|0
1626739500000|2021-07-20 00:05:00|160.98|158.98|160.32|158.32|161.64|159.64|160.32|158.32|0
1626739800000|2021-07-20 00:10:00|160.18|158.18|160.58|158.58|160.71|158.71|159.52|157.52|0
1626740100000|2021-07-20 00:15:00|160.71|158.71|161.37|159.37|161.5|159.5|160.58|158.58|0
1626740400000|2021-07-20 00:20:00|161.24|159.24|161.77|159.77|161.9|159.9|161.24|159.24|0
1626740700000|2021-07-20 00:25:00|161.9|159.9|162.69|160.69|162.96|160.96|161.76|159.76|0
1626741000000|2021-07-20 00:30:00|162.83|160.83|162.62|160.62|163.09|161.09|162.29|160.29|0
1626741300000|2021-07-20 00:35:00|162.69|160.69|162.15|160.15|162.89|160.89|162.15|160.15|0
1626741600000|2021-07-20 00:40:00|162.29|160.29|163.35|161.35|163.49|161.49|162.29|160.29|0
1626741900000|2021-07-20 00:45:00|163.49|161.49|163.01|161.01|163.49|161.49|162.82|160.82|0
1626742200000|2021-07-20 00:50:00|162.95|160.95|163.08|161.08|163.48|161.48|162.95|160.95|0
1626742500000|2021-07-20 00:55:00|163.14|161.14|162.94|160.94|163.35|161.35|162.94|160.94|0
1626742800000|2021-07-20 01:00:00|163.08|161.08|162.54|160.54|163.34|161.34|162.54|160.54|0
1626743100000|2021-07-20 01:05:00|162.41|160.41|161.87|159.87|162.41|160.41|161.34|159.34|0
1626743400000|2021-07-20 01:10:00|161.93|159.93|162.8|160.8|163.07|161.07|161.8|159.8|0
1626743700000|2021-07-20 01:15:00|162.93|160.93|163.6|161.6|163.6|161.6|162.67|160.67|0
1626744000000|2021-07-20 01:20:00|163.87|161.87|163.46|161.46|163.87|161.87|163.06|161.06|0
1626744300000|2021-07-20 01:25:00|163.6|161.6|163.99|161.99|163.99|161.99|163.19|161.19|0
1626744600000|2021-07-20 01:30:00|163.86|161.86|164.13|162.13|164.26|162.26|163.86|161.86|0
1626744900000|2021-07-20 01:35:00|164.12|162.12|163.85|161.85|164.12|162.12|163.19|161.19|0
1626745200000|2021-07-20 01:40:00|163.99|161.99|164.52|162.52|164.66|162.66|163.72|161.72|0
1626745500000|2021-07-20 01:45:00|164.45|162.45|164.52|162.52|164.79|162.79|164.25|162.25|0
1626745800000|2021-07-20 01:50:00|164.58|162.58|165.73|163.73|166|164|164.58|162.58|0
1626746100000|2021-07-20 01:55:00|165.66|163.66|166.26|164.26|166.4|164.4|165.32|163.32|0
1626746400000|2021-07-20 02:00:00|166.13|164.13|166.53|164.53|166.8|164.8|166.13|164.13|0
1626746700000|2021-07-20 02:05:00|166.6|164.6|166.39|164.39|166.8|164.8|166.26|164.26|0
1626747000000|2021-07-20 02:10:00|166.26|164.26|165.91|163.91|166.53|164.53|165.91|163.91|0
1626747300000|2021-07-20 02:15:00|165.85|163.85|165.04|163.04|165.85|163.85|164.9|162.9|0
1626747600000|2021-07-20 02:20:00|164.9|162.9|165.71|163.71|165.84|163.84|164.9|162.9|0
1626747900000|2021-07-20 02:25:00|165.77|163.77|165.9|163.9|166.79|164.79|165.77|163.77|0
1626748200000|2021-07-20 02:30:00|165.84|163.84|166.38|164.38|166.78|164.78|165.7|163.7|0
1626748500000|2021-07-20 02:35:00|166.24|164.24|165.83|163.83|166.65|164.65|165.83|163.83|0
1626748800000|2021-07-20 02:40:00|165.97|163.97|165.97|163.97|166.24|164.24|165.7|163.7|0
1626749100000|2021-07-20 02:45:00|166.1|164.1|166.77|164.77|166.77|164.77|165.97|163.97|0
1626749400000|2021-07-20 02:50:00|166.7|164.7|165.69|163.69|166.77|164.77|165.55|163.55|0
1626749700000|2021-07-20 02:55:00|165.82|163.82|162.12|160.12|165.82|163.82|162.12|160.12|0
1626750000000|2021-07-20 03:00:00|162.25|160.25|163.46|161.46|163.73|161.73|162.25|160.25|0
1626750300000|2021-07-20 03:05:00|163.6|161.6|161.85|159.85|163.6|161.6|161.85|159.85|0
1626750600000|2021-07-20 03:10:00|161.71|159.71|161.84|159.84|162.58|160.58|161.58|159.58|0
1626750900000|2021-07-20 03:15:00|161.91|159.91|162.11|160.11|162.24|160.24|161.57|159.57|0
1626751200000|2021-07-20 03:20:00|161.97|159.97|161.43|159.43|162.11|160.11|161.3|159.3|0
1626751500000|2021-07-20 03:25:00|161.3|159.3|158.43|156.43|161.57|159.57|158.43|156.43|0
1626751800000|2021-07-20 03:30:00|158.37|156.37|157.83|155.83|158.56|156.56|157.44|155.44|0
1626752100000|2021-07-20 03:35:00|157.7|155.7|156.25|154.25|157.97|155.97|155.86|153.86|0
1626752400000|2021-07-20 03:40:00|156.12|154.12|156.51|154.51|156.64|154.64|155.2|153.2|0
1626752700000|2021-07-20 03:45:00|156.64|154.64|157.03|155.03|157.69|155.69|156.64|154.64|0
1626753000000|2021-07-20 03:50:00|157.16|155.16|156.24|154.24|157.3|155.3|155.85|153.85|0
1626753300000|2021-07-20 03:55:00|156.11|154.11|156.5|154.5|156.63|154.63|155.25|153.25|0
1626753600000|2021-07-20 04:00:00|156.24|154.24|156.56|154.56|156.76|154.76|155.97|153.97|0
1626753900000|2021-07-20 04:05:00|156.63|154.63|156.1|154.1|157.02|155.02|155.84|153.84|0
1626754200000|2021-07-20 04:10:00|155.97|153.97|155.05|153.05|155.97|153.97|154.79|152.79|0
1626754500000|2021-07-20 04:15:00|154.92|152.92|154.26|152.26|155.31|153.31|154|152|0
1626754800000|2021-07-20 04:20:00|154.13|152.13|155.3|153.3|155.3|153.3|153.87|151.87|0
1626755100000|2021-07-20 04:25:00|155.24|153.24|155.56|153.56|155.56|153.56|154.65|152.65|0
1626755400000|2021-07-20 04:30:00|155.63|153.63|155.43|153.43|155.82|153.82|155.3|153.3|0
1626755700000|2021-07-20 04:35:00|155.36|153.36|155.43|153.43|155.95|153.95|155.3|153.3|0
1626756000000|2021-07-20 04:40:00|155.36|153.36|156.08|154.08|156.08|154.08|155.29|153.29|0
1626756300000|2021-07-20 04:45:00|155.95|153.95|156.73|154.73|156.73|154.73|155.82|153.82|0
1626756600000|2021-07-20 04:50:00|156.87|154.87|157.26|155.26|157.66|155.66|156.73|154.73|0
1626756900000|2021-07-20 04:55:00|157.39|155.39|157.25|155.25|157.52|155.52|156.46|154.46|0
1626757200000|2021-07-20 05:00:00|157.39|155.39|157.65|155.65|158.58|156.58|156.86|154.86|0
1626757500000|2021-07-20 05:05:00|157.78|155.78|158.04|156.04|158.31|156.31|157.52|155.52|0
1626757800000|2021-07-20 05:10:00|157.91|155.91|156.98|154.98|158.04|156.04|156.65|154.65|0
1626758100000|2021-07-20 05:15:00|157.05|155.05|157.24|155.24|157.24|155.24|155.8|153.8|0
1626758400000|2021-07-20 05:20:00|157.31|155.31|157.64|155.64|157.77|155.77|156.85|154.85|0
1626758700000|2021-07-20 05:25:00|157.5|155.5|157.9|155.9|157.9|155.9|157.11|155.11|0
1626759000000|2021-07-20 05:30:00|157.77|155.77|157.37|155.37|157.9|155.9|157.37|155.37|0
1626759300000|2021-07-20 05:35:00|157.5|155.5|157.56|155.56|157.63|155.63|157.1|155.1|0
1626759600000|2021-07-20 05:40:00|157.49|155.49|157.23|155.23|157.76|155.76|157.23|155.23|0
1626759900000|2021-07-20 05:45:00|157.29|155.29|157.36|155.36|157.49|155.49|156.83|154.83|0
1626760200000|2021-07-20 05:50:00|157.49|155.49|158.68|156.68|158.68|156.68|157.36|155.36|0
1626760500000|2021-07-20 05:55:00|158.54|156.54|158.81|156.81|159.07|157.07|158.34|156.34|0
1626760800000|2021-07-20 06:00:00|158.67|156.67|160.13|158.13|160.94|158.94|158.28|156.28|0
1626761100000|2021-07-20 06:05:00|160.07|158.07|161.16|159.16|161.23|159.23|159.73|157.73|0
1626761400000|2021-07-20 06:10:00|161.09|159.09|160.82|158.82|161.63|159.63|160.69|158.69|0
1626761700000|2021-07-20 06:15:00|160.96|158.96|160.96|158.96|161.22|159.22|160.56|158.56|0
1626762000000|2021-07-20 06:20:00|160.89|158.89|161.22|159.22|161.22|159.22|160.42|158.42|0
1626762300000|2021-07-20 06:25:00|161.35|159.35|161.88|159.88|161.89|159.89|160.82|158.82|0
1626762600000|2021-07-20 06:30:00|161.75|159.75|161.75|159.75|162.02|160.02|160.95|158.95|0
1626762900000|2021-07-20 06:35:00|161.88|159.88|161.34|159.34|161.88|159.88|161.21|159.21|0
1626763200000|2021-07-20 06:40:00|161.21|159.21|161.88|159.88|161.88|159.88|160.94|158.94|0
1626763500000|2021-07-20 06:45:00|162.01|160.01|161.47|159.47|162.55|160.55|161.47|159.47|0
1626763800000|2021-07-20 06:50:00|161.6|159.6|160.8|158.8|161.87|159.87|160.67|158.67|0
1626764100000|2021-07-20 06:55:00|160.53|158.53|162.81|160.81|163.07|161.07|160.4|158.4|0
1626764400000|2021-07-20 07:00:00|162.94|160.94|162.94|160.94|164.71|162.71|161.33|159.33|0
1626764700000|2021-07-20 07:05:00|162.68|161.08|163.75|162.15|163.89|162.29|161.87|160.27|0
1626765000000|2021-07-20 07:10:00|163.89|162.29|163.62|162.02|163.89|162.29|163.62|162.02|0
1626765300000|2021-07-20 07:15:00|163.89|162.29|164.53|162.93|165.91|164.31|163.75|162.15|0
1626765600000|2021-07-20 07:20:00|164.8|163.2|164.39|162.79|165.68|164.08|164.39|162.79|0
1626765900000|2021-07-20 07:25:00|164.12|162.52|164.93|163.33|165.06|163.46|162.82|161.22|0
1626766200000|2021-07-20 07:30:00|165.06|163.46|163.54|161.94|165.34|163.74|163.4|161.8|0
1626766500000|2021-07-20 07:35:00|163.4|161.8|162.04|160.44|163.4|161.8|161.77|160.17|0
1626766800000|2021-07-20 07:40:00|161.77|160.17|162.85|161.25|162.85|161.25|161.36|159.76|0
1626767100000|2021-07-20 07:45:00|162.99|161.39|162.99|161.39|163.81|162.21|162.58|160.98|0
1626767400000|2021-07-20 07:50:00|162.85|161.25|161.63|160.03|163.12|161.52|161.63|160.03|0
1626767700000|2021-07-20 07:55:00|161.56|159.96|159.6|158|161.63|160.03|159.6|158|0
1626768000000|2021-07-20 08:00:00|159.73|158.13|161.35|159.75|161.82|160.22|159.66|158.06|0
1626768300000|2021-07-20 08:05:00|161.48|159.88|160|158.4|161.89|160.29|160|158.4|0
1626768600000|2021-07-20 08:10:00|159.93|158.33|162.29|160.69|162.29|160.69|158.92|157.32|0
1626768900000|2021-07-20 08:15:00|162.43|160.83|162.15|160.55|162.84|161.24|161.75|160.15|0
1626769200000|2021-07-20 08:20:00|162.29|160.69|161.61|160.01|162.29|160.69|161.47|159.87|0
1626769500000|2021-07-20 08:25:00|161.74|160.14|162.96|161.36|163.1|161.5|161.34|159.74|0
1626769800000|2021-07-20 08:30:00|163.03|161.43|162.55|160.95|163.51|161.91|162.42|160.82|0
1626770100000|2021-07-20 08:35:00|162.42|160.82|162.89|161.29|163.09|161.49|162.14|160.54|0
1626770400000|2021-07-20 08:40:00|162.82|161.22|162.55|160.95|163.23|161.63|162.27|160.67|0
1626770700000|2021-07-20 08:45:00|162.41|160.81|159.97|158.37|162.41|160.81|159.84|158.24|0
1626771000000|2021-07-20 08:50:00|160.11|158.51|160.37|158.77|160.64|159.04|159.43|157.83|0
1626771300000|2021-07-20 08:55:00|160.24|158.64|160.51|158.91|160.91|159.31|159.83|158.23|0
1626771600000|2021-07-20 09:00:00|160.57|158.97|159.62|158.02|161.86|160.26|159.29|157.69|0
1626771900000|2021-07-20 09:05:00|159.56|157.96|160.5|158.9|160.5|158.9|158.68|157.08|0
1626772200000|2021-07-20 09:10:00|160.63|159.03|161.44|159.84|161.71|160.11|159.96|158.36|0
1626772500000|2021-07-20 09:15:00|161.31|159.71|161.44|159.84|161.71|160.11|160.9|159.3|0
1626772800000|2021-07-20 09:20:00|161.58|159.98|160.49|158.89|161.71|160.11|160.36|158.76|0
1626773100000|2021-07-20 09:25:00|160.36|158.76|160.89|159.29|161.03|159.43|159.95|158.35|0
1626773400000|2021-07-20 09:30:00|160.76|159.16|160.08|158.48|161.03|159.43|159.54|157.94|0
1626773700000|2021-07-20 09:35:00|160.35|158.75|160.52|158.92|161.6|160|159.94|158.34|0
1626774000000|2021-07-20 09:40:00|160.39|158.79|160.25|158.65|161.33|159.73|160.25|158.65|0
1626774300000|2021-07-20 09:45:00|160.12|158.52|157.98|156.38|160.66|159.06|157.98|156.38|0
1626774600000|2021-07-20 09:50:00|158.12|156.52|159.75|158.15|159.75|158.15|155.8|154.2|0
1626774900000|2021-07-20 09:55:00|159.88|158.28|159.88|158.28|160.28|158.68|158.95|157.35|0
1626775200000|2021-07-20 10:00:00|160.01|158.41|159.08|157.48|160.01|158.41|158.15|156.55|0
1626775500000|2021-07-20 10:05:00|159.21|157.61|161.74|160.14|161.88|160.28|158.81|157.21|0
1626775800000|2021-07-20 10:10:00|161.61|160.01|163.62|162.02|164.57|162.97|161.61|160.01|0
1626776100000|2021-07-20 10:15:00|163.76|162.16|163.89|162.29|164.7|163.1|163.48|161.88|0
1626776400000|2021-07-20 10:20:00|163.75|162.15|162.81|161.21|164.56|162.96|162.74|161.14|0
1626776700000|2021-07-20 10:25:00|162.67|161.07|163.61|162.01|163.75|162.15|161.87|160.27|0
1626777000000|2021-07-20 10:30:00|163.75|162.15|163.88|162.28|164.29|162.69|162.94|161.34|0
1626777300000|2021-07-20 10:35:00|163.95|162.35|163.47|161.87|164.15|162.55|163.34|161.74|0
1626777600000|2021-07-20 10:40:00|163.54|161.94|162.93|161.33|163.88|162.28|162.66|161.06|0
1626777900000|2021-07-20 10:45:00|163|161.4|160.65|159.05|163.74|162.14|160.38|158.78|0
1626778200000|2021-07-20 10:50:00|160.52|158.92|161.72|160.12|161.85|160.25|160.25|158.65|0
1626778500000|2021-07-20 10:55:00|161.58|159.98|162.65|161.05|163.46|161.86|161.45|159.85|0
1626778800000|2021-07-20 11:00:00|162.52|160.92|162.92|161.32|162.92|161.32|160.78|159.18|0
1626779100000|2021-07-20 11:05:00|162.78|161.18|162.58|160.98|163.73|162.13|161.98|160.38|0
1626779400000|2021-07-20 11:10:00|162.65|161.05|161.17|159.57|162.65|161.05|160.37|158.77|0
1626779700000|2021-07-20 11:15:00|161.3|159.7|162.37|160.77|163.58|161.98|161.3|159.7|0
1626780000000|2021-07-20 11:20:00|162.24|160.64|163.45|161.85|164.12|162.52|162.1|160.5|0
1626780300000|2021-07-20 11:25:00|163.31|161.71|163.71|162.11|163.71|162.11|162.23|160.63|0
1626780600000|2021-07-20 11:30:00|163.44|161.84|164.38|162.78|164.66|163.06|163.44|161.84|0
1626780900000|2021-07-20 11:35:00|164.52|162.92|165.33|163.73|165.53|163.93|164.38|162.78|0
1626781200000|2021-07-20 11:40:00|165.06|163.46|164.38|162.78|165.33|163.73|164.25|162.65|0
1626781500000|2021-07-20 11:45:00|164.24|162.64|163.03|161.43|164.24|162.64|162.89|161.29|0
1626781800000|2021-07-20 11:50:00|163.16|161.56|164.24|162.64|164.51|162.91|162.89|161.29|0
1626782100000|2021-07-20 11:55:00|164.37|162.77|163.68|162.08|166.37|164.77|163.62|162.02|0
1626782400000|2021-07-20 12:00:00|163.75|162.15|164.7|163.1|165.11|163.51|163.35|161.75|0
1626782700000|2021-07-20 12:05:00|164.83|163.23|163.75|162.15|164.83|163.23|163.61|162.01|0
1626783000000|2021-07-20 12:10:00|163.67|162.07|162.93|161.33|163.75|162.15|162.66|161.06|0
1626783300000|2021-07-20 12:15:00|162.8|161.2|162.39|160.79|162.93|161.33|162.12|160.52|0
1626783600000|2021-07-20 12:20:00|162.25|160.65|163.06|161.46|163.33|161.73|162.12|160.52|0
1626783900000|2021-07-20 12:25:00|163.2|161.6|161.98|160.38|163.33|161.73|161.98|160.38|0
1626784200000|2021-07-20 12:30:00|161.71|160.11|160.37|158.77|162.52|160.92|159.76|158.16|0
1626784500000|2021-07-20 12:35:00|160.63|159.03|161.19|159.59|161.86|160.26|159.53|157.93|0
1626784800000|2021-07-20 12:40:00|161.05|159.45|160.92|159.32|161.59|159.99|160.25|158.65|0
1626785100000|2021-07-20 12:45:00|160.78|159.18|160.51|158.91|161.05|159.45|160.31|158.71|0
1626785400000|2021-07-20 12:50:00|160.38|158.78|159.71|158.11|160.78|159.18|159.31|157.71|0
1626785700000|2021-07-20 12:55:00|159.57|157.97|159.84|158.24|160.37|158.77|158.91|157.31|0
1626786000000|2021-07-20 13:00:00|159.77|158.17|159.17|157.57|160.91|159.31|158.51|156.91|0
1626786300000|2021-07-20 13:05:00|159.04|157.44|158.8|157.2|159.17|157.57|157.31|155.71|0
1626786600000|2021-07-20 13:10:00|158.67|157.07|156.82|155.22|158.93|157.33|156.17|154.57|0
1626786900000|2021-07-20 13:15:00|156.95|155.35|157.08|155.48|158.14|156.54|156.82|155.22|0
1626787200000|2021-07-20 13:20:00|157.21|155.61|157.47|155.87|157.47|155.87|155.77|154.17|0
1626787500000|2021-07-20 13:25:00|157.6|156|157.66|156.06|158.92|157.32|156.55|154.95|0
1626787800000|2021-07-20 13:30:00|157.86|156.26|157.26|155.66|159.24|157.64|153.73|152.13|0
1626788100000|2021-07-20 13:35:00|157.78|156.18|157.78|156.18|160.96|159.36|156.07|154.47|0
1626788400000|2021-07-20 13:40:00|157.25|155.65|161.09|159.49|161.89|160.29|156.07|154.47|0
1626788700000|2021-07-20 13:45:00|160.96|159.36|167.43|165.83|167.43|165.83|160.43|158.83|0
1626789000000|2021-07-20 13:50:00|167.57|165.97|167.97|166.37|168.25|166.65|165.8|164.2|0
1626789300000|2021-07-20 13:55:00|168.11|166.51|171.96|170.36|172.52|170.92|167.7|166.1|0
1626789600000|2021-07-20 14:00:00|171.82|170.22|173.21|171.61|174.05|172.45|170.86|169.26|0
1626789900000|2021-07-20 14:05:00|172.93|171.33|169.07|167.47|175.56|173.96|168.52|166.92|0
1626790200000|2021-07-20 14:10:00|168.8|167.2|169.21|167.61|170.04|168.44|168.38|166.78|0
1626790500000|2021-07-20 14:15:00|169.76|168.16|175.07|173.47|175.07|173.47|169.62|168.02|0
1626790800000|2021-07-20 14:20:00|174.93|173.33|176.62|175.02|176.77|175.17|174.51|172.91|0
1626791100000|2021-07-20 14:25:00|176.76|175.16|174.5|172.9|176.91|175.31|174.36|172.76|0
1626791400000|2021-07-20 14:30:00|174.57|172.97|174.64|173.04|175.35|173.75|173.38|171.78|0
1626791700000|2021-07-20 14:35:00|174.5|172.9|174.78|173.18|175.2|173.6|173.51|171.91|0
1626792000000|2021-07-20 14:40:00|174.92|173.32|176.89|175.29|177.18|175.58|174.92|173.32|0
1626792300000|2021-07-20 14:45:00|176.75|175.15|179.31|177.71|179.45|177.85|176.33|174.73|0
1626792600000|2021-07-20 14:50:00|179.6|178|179.88|178.28|180.31|178.71|178.74|177.14|0
1626792900000|2021-07-20 14:55:00|180.02|178.42|181.21|179.61|184.36|182.76|179.31|177.71|0
1626793200000|2021-07-20 15:00:00|181.64|180.04|181.93|180.33|182.22|180.62|180.49|178.89|0
1626793500000|2021-07-20 15:05:00|181.79|180.19|181.06|179.46|182.07|180.47|180.78|179.18|0
1626793800000|2021-07-20 15:10:00|181.21|179.61|181.92|180.32|182.5|180.9|181.06|179.46|0
1626794100000|2021-07-20 15:15:00|182.07|180.47|182.06|180.46|182.36|180.76|180.91|179.31|0
1626794400000|2021-07-20 15:20:00|182.21|180.61|182.64|181.04|182.93|181.33|182.06|180.46|0
1626794700000|2021-07-20 15:25:00|182.49|180.89|179.47|177.87|182.93|181.33|179.47|177.87|0
1626795000000|2021-07-20 15:30:00|179.33|177.73|180.62|179.02|180.87|179.27|179.04|177.44|0
1626795300000|2021-07-20 15:35:00|180.47|178.87|179.18|177.58|180.47|178.87|179.04|177.44|0
1626795600000|2021-07-20 15:40:00|179.32|177.72|182.77|181.17|182.77|181.17|179.32|177.72|0
1626795900000|2021-07-20 15:45:00|182.92|181.32|183.35|181.75|183.78|182.18|182.19|180.59|0
1626796200000|2021-07-20 15:50:00|183.49|181.89|184.65|183.05|184.8|183.2|183.49|181.89|0
1626796500000|2021-07-20 15:55:00|184.36|182.76|186.4|184.8|186.54|184.94|184.07|182.47|0
1626796800000|2021-07-20 16:00:00|186.54|184.94|186.78|185.18|188.13|186.53|186.05|184.45|0
1626797100000|2021-07-20 16:05:00|187.07|185.47|184.74|183.14|187.22|185.62|184.74|183.14|0
1626797400000|2021-07-20 16:10:00|184.88|183.28|186.04|184.44|186.19|184.59|184.74|183.14|0
1626797700000|2021-07-20 16:15:00|186.19|184.59|187.21|185.61|187.28|185.68|185.61|184.01|0
1626798000000|2021-07-20 16:20:00|187.36|185.76|187.36|185.76|187.5|185.9|186.33|184.73|0
1626798300000|2021-07-20 16:25:00|187.21|185.61|187.06|185.46|187.65|186.05|186.18|184.58|0
1626798600000|2021-07-20 16:30:00|186.91|185.31|189.41|187.81|189.56|187.96|186.91|185.31|0
1626798900000|2021-07-20 16:35:00|189.85|188.25|188.67|187.07|189.85|188.25|188.23|186.63|0
1626799200000|2021-07-20 16:40:00|188.52|186.92|188.96|187.36|189.55|187.95|188.52|186.92|0
1626799500000|2021-07-20 16:45:00|189.11|187.51|190.88|189.28|191.17|189.57|189.11|187.51|0
1626799800000|2021-07-20 16:50:00|191.02|189.42|191.17|189.57|191.47|189.87|190.87|189.27|0
1626800100000|2021-07-20 16:55:00|191.24|189.64|191.32|189.72|191.47|189.87|191.02|189.42|0
1626800400000|2021-07-20 17:00:00|191.46|189.86|186.75|185.15|191.91|190.31|186.6|185|0
1626800700000|2021-07-20 17:05:00|186.89|185.29|186.01|184.41|187.77|186.17|185.72|184.12|0
1626801000000|2021-07-20 17:10:00|185.87|184.27|186.74|185.14|187.03|185.43|185.72|184.12|0
1626801300000|2021-07-20 17:15:00|186.59|184.99|186.88|185.28|187.18|185.58|186.3|184.7|0
1626801600000|2021-07-20 17:20:00|186.74|185.14|185.57|183.97|187.61|186.01|185.42|183.82|0
1626801900000|2021-07-20 17:25:00|185.42|183.82|185.42|183.82|185.86|184.26|184.69|183.09|0
1626802200000|2021-07-20 17:30:00|185.56|183.96|186.87|185.27|186.87|185.27|185.12|183.52|0
1626802500000|2021-07-20 17:35:00|186.94|185.34|186.14|184.54|187.31|185.71|185.85|184.25|0
1626802800000|2021-07-20 17:40:00|186.29|184.69|184.83|183.23|186.72|185.12|184.83|183.23|0
1626803100000|2021-07-20 17:45:00|184.97|183.37|184.39|182.79|185.41|183.81|184.24|182.64|0
1626803400000|2021-07-20 17:50:00|184.24|182.64|185.4|183.8|185.84|184.24|184.1|182.5|0
1626803700000|2021-07-20 17:55:00|185.55|183.95|185.98|184.38|186.57|184.97|185.26|183.66|0
1626804000000|2021-07-20 18:00:00|186.42|184.82|188.47|186.87|188.91|187.31|186.27|184.67|0
1626804300000|2021-07-20 18:05:00|188.62|187.02|188.91|187.31|189.94|188.34|188.62|187.02|0
1626804600000|2021-07-20 18:10:00|189.06|187.46|188.91|187.31|189.94|188.34|188.91|187.31|0
1626804900000|2021-07-20 18:15:00|189.2|187.6|189.79|188.19|190.23|188.63|189.2|187.6|0
1626805200000|2021-07-20 18:20:00|189.94|188.34|189.34|187.74|190.23|188.63|188.9|187.3|0
1626805500000|2021-07-20 18:25:00|189.19|187.59|190.08|188.48|190.23|188.63|189.12|187.52|0
1626805800000|2021-07-20 18:30:00|190.23|188.63|189.78|188.18|190.82|189.22|189.78|188.18|0
1626806100000|2021-07-20 18:35:00|189.93|188.33|189.04|187.44|190.52|188.92|189.04|187.44|0
1626806400000|2021-07-20 18:40:00|189.19|187.59|189.48|187.88|190.66|189.06|188.74|187.14|0
1626806700000|2021-07-20 18:45:00|189.33|187.73|188.89|187.29|189.63|188.03|187.86|186.26|0
1626807000000|2021-07-20 18:50:00|189.03|187.43|189.47|187.87|190.36|188.76|188.89|187.29|0
1626807300000|2021-07-20 18:55:00|189.18|187.58|186.78|185.18|190.12|188.52|186.78|185.18|0
1626807600000|2021-07-20 19:00:00|186.92|185.32|188.4|186.8|188.54|186.94|186.77|185.17|0
1626807900000|2021-07-20 19:05:00|188.25|186.65|188.39|186.79|189.28|187.68|188.24|186.64|0
1626808200000|2021-07-20 19:10:00|188.24|186.64|191.06|189.46|191.51|189.91|188.24|186.64|0
1626808500000|2021-07-20 19:15:00|190.91|189.31|190.91|189.31|191.66|190.06|190.47|188.87|0
1626808800000|2021-07-20 19:20:00|191.21|189.61|191.65|190.05|191.95|190.35|191.06|189.46|0
1626809100000|2021-07-20 19:25:00|191.8|190.2|190.01|188.41|192.1|190.5|189.27|187.67|0
1626809400000|2021-07-20 19:30:00|189.86|188.26|188.75|187.15|190.01|188.41|188|186.4|0
1626809700000|2021-07-20 19:35:00|188.6|187|188.32|186.72|188.91|187.31|188.02|186.42|0
1626810000000|2021-07-20 19:40:00|188.17|186.57|187.87|186.27|188.91|187.31|187.58|185.98|0
1626810300000|2021-07-20 19:45:00|187.72|186.12|188.16|186.56|188.17|186.57|187.28|185.68|0
1626810600000|2021-07-20 19:50:00|188.31|186.71|187.57|185.97|188.91|187.31|184.85|183.25|0
1626810900000|2021-07-20 19:55:00|186.54|184.94|182.71|181.11|187.28|185.68|182.71|181.11|0
1626811200000|2021-07-20 20:00:00|182.42|180.82|182.42|180.82|183.44|181.84|182.27|180.67|0
1626811500000|2021-07-20 20:05:00|182.27|180.67|184.17|182.57|184.32|182.72|182.27|180.67|0
1626811800000|2021-07-20 20:10:00|184.03|182.43|185.35|183.75|185.79|184.19|183.73|182.13|0
1626812100000|2021-07-20 20:15:00|185.55|183.55|185.54|183.54|185.69|183.69|185.54|183.54|0
1626812400000|2021-07-20 20:20:00|185.69|183.69|185.69|183.69|185.69|183.69|185.54|183.54|0
1626812700000|2021-07-20 20:25:00|185.61|183.61|185.54|183.54|185.69|183.69|184.95|182.95|0
1626813000000|2021-07-20 20:30:00|185.39|183.39|184.8|182.8|185.39|183.39|184.65|182.65|0
1626813300000|2021-07-20 20:35:00|185.09|183.09|184.94|182.94|185.24|183.24|184.94|182.94|0
1626813600000|2021-07-20 20:40:00|184.87|182.87|185.38|183.38|185.38|183.38|184.79|182.79|0
1626813900000|2021-07-20 20:45:00|185.23|183.23|184.79|182.79|185.3|183.3|184.64|182.64|0
1626814200000|2021-07-20 20:50:00|184.94|182.94|185.67|183.67|185.67|183.67|184.94|182.94|0
1626814500000|2021-07-20 20:55:00|185.82|183.82|185.3|183.3|185.82|183.82|185.15|183.15|0
1626814800000|2021-07-20 21:00:00|185.28|183.28|184.98|182.98|185.56|183.56|184.72|182.72|0
1626815100000|2021-07-20 21:05:00|184.97|182.97|184.74|182.74|184.97|182.97|184.74|182.74|0
1626815400000|2021-07-20 21:10:00|184.8|182.8|184.67|182.67|184.91|182.91|184.67|182.67|0
1626815700000|2021-07-20 21:15:00|184.69|182.69|184.67|182.67|184.76|182.76|184.54|182.54|0
1626816000000|2021-07-20 21:20:00|184.69|182.69|184.69|182.69|184.71|182.71|184.58|182.58|0
1626816300000|2021-07-20 21:25:00|184.7|182.7|184.66|182.66|184.7|182.7|184.56|182.56|0
1626816600000|2021-07-20 21:30:00|184.62|182.62|184.63|182.63|184.66|182.66|184.62|182.62|0
1626816900000|2021-07-20 21:35:00|184.68|182.68|184.63|182.63|184.68|182.68|184.63|182.63|0
1626817200000|2021-07-20 21:40:00|184.65|182.65|184.65|182.65|184.68|182.68|184.61|182.61|0
1626817500000|2021-07-20 21:45:00|184.63|182.63|184.65|182.65|184.65|182.65|184.63|182.63|0
1626817800000|2021-07-20 21:50:00|184.69|182.69|184.67|182.67|184.78|182.78|184.65|182.65|0
1626818100000|2021-07-20 21:55:00|184.69|182.69|184.94|182.94|185.07|183.07|184.69|182.69|0
1626818400000|2021-07-20 22:00:00|184.82|182.82|184.89|182.89|185.34|183.34|184.75|182.75|0
1626818700000|2021-07-20 22:05:00|185.04|183.04|186.81|184.81|186.81|184.81|185.04|183.04|0
1626819000000|2021-07-20 22:10:00|186.95|184.95|186.36|184.36|187.03|185.03|186.36|184.36|0
1626819300000|2021-07-20 22:15:00|186.51|184.51|186.95|184.95|187.1|185.1|186.36|184.36|0
1626819600000|2021-07-20 22:20:00|186.8|184.8|187.39|185.39|187.39|185.39|186.8|184.8|0
1626819900000|2021-07-20 22:25:00|187.31|185.31|186.5|184.5|187.39|185.39|186.35|184.35|0
1626820200000|2021-07-20 22:30:00|186.42|184.42|186.64|184.64|186.65|184.65|186.35|184.35|0
1626820500000|2021-07-20 22:35:00|186.57|184.57|186.49|184.49|186.79|184.79|186.35|184.35|0
1626820800000|2021-07-20 22:40:00|186.35|184.35|186.64|184.64|186.94|184.94|186.35|184.35|0
1626821100000|2021-07-20 22:45:00|186.79|184.79|186.78|184.78|186.93|184.93|186.49|184.49|0
1626821400000|2021-07-20 22:50:00|186.71|184.71|186.63|184.63|186.78|184.78|186.63|184.63|0
1626821700000|2021-07-20 22:55:00|186.78|184.78|186.93|184.93|187|185|186.48|184.48|0
1626822000000|2021-07-20 23:00:00|186.78|184.78|186.55|184.55|186.93|184.93|186.48|184.48|0
1626822300000|2021-07-20 23:05:00|186.63|184.63|187.51|185.51|187.96|185.96|186.63|184.63|0
1626822600000|2021-07-20 23:10:00|187.58|185.58|188.7|186.7|188.85|186.85|187.51|185.51|0
1626822900000|2021-07-20 23:15:00|188.55|186.55|188.55|186.55|188.7|186.7|188.1|186.1|0
1626823200000|2021-07-20 23:20:00|188.54|186.54|188.84|186.84|189.29|187.29|188.54|186.54|0
1626823500000|2021-07-20 23:25:00|188.69|186.69|188.84|186.84|189.28|187.28|188.69|186.69|0
1626823800000|2021-07-20 23:30:00|188.76|186.76|188.98|186.98|188.99|186.99|188.69|186.69|0
1626824100000|2021-07-20 23:35:00|188.83|186.83|188.24|186.24|188.83|186.83|187.94|185.94|0
1626824400000|2021-07-20 23:40:00|188.31|186.31|188.23|186.23|188.53|186.53|188.23|186.23|0
1626824700000|2021-07-20 23:45:00|188.08|186.08|187.79|185.79|188.23|186.23|187.64|185.64|0
1626825000000|2021-07-20 23:50:00|187.78|185.78|188.38|186.38|188.53|186.53|187.78|185.78|0
1626825300000|2021-07-20 23:55:00|188.52|186.52|188.37|186.37|188.82|186.82|188.22|186.22|0
1626825600000|2021-07-21 00:00:00|188.3|186.3|185.85|183.85|188.37|186.37|185.63|183.63|0
1626825900000|2021-07-21 00:05:00|185.78|183.78|185.85|183.85|186.44|184.44|185.12|183.12|0
1626826200000|2021-07-21 00:10:00|185.7|183.7|185.92|183.92|186.15|184.15|185.41|183.41|0
1626826500000|2021-07-21 00:15:00|186|184|186.14|184.14|186.29|184.29|185.55|183.55|0
1626826800000|2021-07-21 00:20:00|185.99|183.99|186.58|184.58|187.17|185.17|185.99|183.99|0
1626827100000|2021-07-21 00:25:00|186.43|184.43|186.58|184.58|186.73|184.73|185.69|183.69|0
1626827400000|2021-07-21 00:30:00|186.73|184.73|187.61|185.61|188.06|186.06|186.73|184.73|0
1626827700000|2021-07-21 00:35:00|187.46|185.46|187.46|185.46|187.76|185.76|186.87|184.87|0
1626828000000|2021-07-21 00:40:00|187.61|185.61|188.94|186.94|188.94|186.94|187.16|185.16|0
1626828300000|2021-07-21 00:45:00|189.09|187.09|188.79|186.79|189.69|187.69|188.64|186.64|0
1626828600000|2021-07-21 00:50:00|188.71|186.71|188.79|186.79|189.09|187.09|188.64|186.64|0
1626828900000|2021-07-21 00:55:00|188.86|186.86|188.64|186.64|189.08|187.08|188.49|186.49|0
1626829200000|2021-07-21 01:00:00|188.78|186.78|186.56|184.56|188.78|186.78|185.82|183.82|0
1626829500000|2021-07-21 01:05:00|186.7|184.7|187|185|187.15|185.15|186.11|184.11|0
1626829800000|2021-07-21 01:10:00|187.15|185.15|186.85|184.85|187.15|185.15|186.4|184.4|0
1626830100000|2021-07-21 01:15:00|186.99|184.99|187.14|185.14|187.29|185.29|186.25|184.25|0
1626830400000|2021-07-21 01:20:00|186.99|184.99|187.58|185.58|188.03|186.03|186.84|184.84|0
1626830700000|2021-07-21 01:25:00|187.65|185.65|187.5|185.5|188.03|186.03|187.43|185.43|0
1626831000000|2021-07-21 01:30:00|187.43|185.43|186.84|184.84|187.73|185.73|185.65|183.65|0
1626831300000|2021-07-21 01:35:00|186.98|184.98|187.13|185.13|187.43|185.43|186.39|184.39|0
1626831600000|2021-07-21 01:40:00|187.28|185.28|186.9|184.9|187.72|185.72|186.39|184.39|0
1626831900000|2021-07-21 01:45:00|186.98|184.98|186.53|184.53|187.42|185.42|186.09|184.09|0
1626832200000|2021-07-21 01:50:00|186.38|184.38|186.68|184.68|186.97|184.97|186.38|184.38|0
1626832500000|2021-07-21 01:55:00|186.53|184.53|185.79|183.79|186.68|184.68|184.9|182.9|0
1626832800000|2021-07-21 02:00:00|185.2|183.2|184.46|182.46|185.64|183.64|184.46|182.46|0
1626833100000|2021-07-21 02:05:00|184.61|182.61|183.87|181.87|184.9|182.9|183.58|181.58|0
1626833400000|2021-07-21 02:10:00|184.02|182.02|183.72|181.72|184.02|182.02|183.13|181.13|0
1626833700000|2021-07-21 02:15:00|183.87|181.87|182.98|180.98|184.31|182.31|182.84|180.84|0
1626834000000|2021-07-21 02:20:00|182.84|180.84|181.96|179.96|183.13|181.13|181.96|179.96|0
1626834300000|2021-07-21 02:25:00|181.88|179.88|181.66|179.66|182.25|180.25|181.23|179.23|0
1626834600000|2021-07-21 02:30:00|181.81|179.81|181.29|179.29|182.39|180.39|181.08|179.08|0
1626834900000|2021-07-21 02:35:00|181.22|179.22|181.8|179.8|182.1|180.1|181.08|179.08|0
1626835200000|2021-07-21 02:40:00|181.66|179.66|181.22|179.22|181.95|179.95|181.22|179.22|0
1626835500000|2021-07-21 02:45:00|181.36|179.36|180.05|178.05|181.36|179.36|179.76|177.76|0
1626835800000|2021-07-21 02:50:00|179.91|177.91|180.34|178.34|180.34|178.34|179.76|177.76|0
1626836100000|2021-07-21 02:55:00|180.2|178.2|180.34|178.34|180.49|178.49|180.19|178.19|0
1626836400000|2021-07-21 03:00:00|180.48|178.48|180.63|178.63|180.63|178.63|180.19|178.19|0
1626836700000|2021-07-21 03:05:00|180.77|178.77|180.77|178.77|181.35|179.35|180.48|178.48|0
1626837000000|2021-07-21 03:10:00|180.91|178.91|180.33|178.33|181.06|179.06|180.33|178.33|0
1626837300000|2021-07-21 03:15:00|180.47|178.47|181.49|179.49|181.49|179.49|180.47|178.47|0
1626837600000|2021-07-21 03:20:00|181.64|179.64|181.34|179.34|181.64|179.64|181.05|179.05|0
1626837900000|2021-07-21 03:25:00|181.27|179.27|181.92|179.92|182.07|180.07|180.9|178.9|0
1626838200000|2021-07-21 03:30:00|182.07|180.07|181.92|179.92|182.36|180.36|181.77|179.77|0
1626838500000|2021-07-21 03:35:00|182.06|180.06|181.33|179.33|182.36|180.36|180.9|178.9|0
1626838800000|2021-07-21 03:40:00|181.48|179.48|181.33|179.33|181.91|179.91|181.33|179.33|0
1626839100000|2021-07-21 03:45:00|181.18|179.18|181.04|179.04|181.33|179.33|180.89|178.89|0
1626839400000|2021-07-21 03:50:00|181.18|179.18|181.47|179.47|181.47|179.47|181.03|179.03|0
1626839700000|2021-07-21 03:55:00|181.54|179.54|181.61|179.61|181.76|179.76|181.47|179.47|0
1626840000000|2021-07-21 04:00:00|181.47|179.47|182.63|180.63|182.63|180.63|181.39|179.39|0
1626840300000|2021-07-21 04:05:00|182.92|180.92|182.92|180.92|183.07|181.07|182.48|180.48|0
1626840600000|2021-07-21 04:10:00|182.84|180.84|182.04|180.04|182.92|180.92|182.04|180.04|0
1626840900000|2021-07-21 04:15:00|182.19|180.19|182.33|180.33|182.62|180.62|182.19|180.19|0
1626841200000|2021-07-21 04:20:00|182.18|180.18|182.03|180.03|182.33|180.33|182.03|180.03|0
1626841500000|2021-07-21 04:25:00|182.18|180.18|181.89|179.89|182.33|180.33|181.89|179.89|0
1626841800000|2021-07-21 04:30:00|182.03|180.03|181.88|179.88|182.03|180.03|181.45|179.45|0
1626842100000|2021-07-21 04:35:00|182.03|180.03|182.32|180.32|182.46|180.46|181.74|179.74|0
1626842400000|2021-07-21 04:40:00|182.39|180.39|182.02|180.02|182.46|180.46|181.88|179.88|0
1626842700000|2021-07-21 04:45:00|181.88|179.88|181.73|179.73|182.02|180.02|181.73|179.73|0
1626843000000|2021-07-21 04:50:00|181.58|179.58|181.14|179.14|181.58|179.58|181.14|179.14|0
1626843300000|2021-07-21 04:55:00|181|179|179.69|177.69|181|179|179.69|177.69|0
1626843600000|2021-07-21 05:00:00|179.83|177.83|181.43|179.43|181.58|179.58|179.83|177.83|0
1626843900000|2021-07-21 05:05:00|181.57|179.57|181.57|179.57|182.01|180.01|181.35|179.35|0
1626844200000|2021-07-21 05:10:00|181.43|179.43|181.71|179.71|182.01|180.01|181.28|179.28|0
1626844500000|2021-07-21 05:15:00|181.78|179.78|181.71|179.71|181.86|179.86|181.28|179.28|0
1626844800000|2021-07-21 05:20:00|181.56|179.56|182|180|182|180|181.56|179.56|0
1626845100000|2021-07-21 05:25:00|182.15|180.15|182.87|180.87|183.02|181.02|182|180|0
1626845400000|2021-07-21 05:30:00|183.02|181.02|183.31|181.31|184.19|182.19|182.87|180.87|0
1626845700000|2021-07-21 05:35:00|183.16|181.16|183.31|181.31|183.6|181.6|183.02|181.02|0
1626846000000|2021-07-21 05:40:00|183.23|181.23|183.45|181.45|183.6|181.6|182.87|180.87|0
1626846300000|2021-07-21 05:45:00|183.3|181.3|183.59|181.59|183.59|181.59|183.15|181.15|0
1626846600000|2021-07-21 05:50:00|183.74|181.74|181.84|179.84|183.74|181.74|181.69|179.69|0
1626846900000|2021-07-21 05:55:00|181.69|179.69|183.47|181.47|183.76|181.76|181.54|179.54|0
1626847200000|2021-07-21 06:00:00|183.54|181.54|185.22|183.22|186.02|184.02|183.47|181.47|0
1626847500000|2021-07-21 06:05:00|185.07|183.07|183.97|181.97|185.07|183.07|183.61|181.61|0
1626847800000|2021-07-21 06:10:00|184.05|182.05|185.51|183.51|185.51|183.51|183.9|181.9|0
1626848100000|2021-07-21 06:15:00|185.36|183.36|185.06|183.06|185.95|183.95|184.84|182.84|0
1626848400000|2021-07-21 06:20:00|185.21|183.21|184.62|182.62|185.36|183.36|184.62|182.62|0
1626848700000|2021-07-21 06:25:00|184.69|182.69|184.04|182.04|185.35|183.35|183.89|181.89|0
1626849000000|2021-07-21 06:30:00|184.33|182.33|183.74|181.74|184.47|182.47|183.45|181.45|0
1626849300000|2021-07-21 06:35:00|183.59|181.59|183.88|181.88|184.32|182.32|183.45|181.45|0
1626849600000|2021-07-21 06:40:00|184.03|182.03|184.76|182.76|184.9|182.9|183.45|181.45|0
1626849900000|2021-07-21 06:45:00|184.61|182.61|185.05|183.05|185.49|183.49|184.32|182.32|0
1626850200000|2021-07-21 06:50:00|185.34|183.34|185.63|183.63|185.63|183.63|184.75|182.75|0
1626850500000|2021-07-21 06:55:00|185.48|183.48|187.24|185.24|187.39|185.39|185.34|183.34|0
1626850800000|2021-07-21 07:00:00|186.95|184.95|187.83|185.83|188.99|186.99|186.06|184.06|0
1626851100000|2021-07-21 07:05:00|187.48|185.88|185.94|184.34|187.48|185.88|182.92|181.32|0
1626851400000|2021-07-21 07:10:00|185.14|183.54|185.58|183.98|185.72|184.12|183.37|181.77|0
1626851700000|2021-07-21 07:15:00|185.72|184.12|185.5|183.9|186.38|184.78|184.1|182.5|0
1626852000000|2021-07-21 07:20:00|185.43|183.83|186.01|184.41|186.31|184.71|183.81|182.21|0
1626852300000|2021-07-21 07:25:00|186.16|184.56|186.45|184.85|187.19|185.59|185.57|183.97|0
1626852600000|2021-07-21 07:30:00|186.3|184.7|186.89|185.29|187.79|186.19|186.16|184.56|0
1626852900000|2021-07-21 07:35:00|187.04|185.44|187.93|186.33|187.93|186.33|187.04|185.44|0
1626853200000|2021-07-21 07:40:00|187.48|185.88|190.16|188.56|190.76|189.16|187.48|185.88|0
1626853500000|2021-07-21 07:45:00|190.31|188.71|191.81|190.21|192.41|190.81|189.86|188.26|0
1626853800000|2021-07-21 07:50:00|191.96|190.36|192.56|190.96|193.61|192.01|191.66|190.06|0
1626854100000|2021-07-21 07:55:00|192.71|191.11|192.85|191.25|194.21|192.61|191.65|190.05|0
1626854400000|2021-07-21 08:00:00|193.16|191.56|189.65|188.05|193.51|191.91|189.65|188.05|0
1626854700000|2021-07-21 08:05:00|189.73|188.13|189.65|188.05|190.1|188.5|189.05|187.45|0
1626855000000|2021-07-21 08:10:00|189.95|188.35|191.38|189.78|191.61|190.01|189.95|188.35|0
1626855300000|2021-07-21 08:15:00|191.3|189.7|191.9|190.3|192.36|190.76|191.3|189.7|0
1626855600000|2021-07-21 08:20:00|192.06|190.46|193.87|192.27|194.78|193.18|191.75|190.15|0
1626855900000|2021-07-21 08:25:00|194.02|192.42|192.96|191.36|194.02|192.42|192.2|190.6|0
1626856200000|2021-07-21 08:30:00|193.11|191.51|193.71|192.11|194.48|192.88|192.96|191.36|0
1626856500000|2021-07-21 08:35:00|193.87|192.27|193.41|191.81|194.32|192.72|193.41|191.81|0
1626856800000|2021-07-21 08:40:00|193.71|192.11|193.25|191.65|193.71|192.11|193.1|191.5|0
1626857100000|2021-07-21 08:45:00|193.1|191.5|193.25|191.65|193.86|192.26|192.95|191.35|0
1626857400000|2021-07-21 08:50:00|193.4|191.8|193.1|191.5|194.31|192.71|193.1|191.5|0
1626857700000|2021-07-21 08:55:00|193.25|191.65|192.94|191.34|193.7|192.1|192.49|190.89|0
1626858000000|2021-07-21 09:00:00|193.09|191.49|192.33|190.73|193.24|191.64|191.28|189.68|0
1626858300000|2021-07-21 09:05:00|192.18|190.58|191.57|189.97|193.09|191.49|191.27|189.67|0
1626858600000|2021-07-21 09:10:00|191.42|189.82|191.27|189.67|192.18|190.58|190.97|189.37|0
1626858900000|2021-07-21 09:15:00|191.42|189.82|192.78|191.18|192.93|191.33|191.12|189.52|0
1626859200000|2021-07-21 09:20:00|192.93|191.33|193.84|192.24|193.84|192.24|192.32|190.72|0
1626859500000|2021-07-21 09:25:00|193.68|192.08|193.08|191.48|193.84|192.24|192.62|191.02|0
1626859800000|2021-07-21 09:30:00|193.23|191.63|192.47|190.87|193.23|191.63|192.01|190.41|0
1626860100000|2021-07-21 09:35:00|192.39|190.79|192.92|191.32|192.92|191.32|192.16|190.56|0
1626860400000|2021-07-21 09:40:00|192.84|191.24|192.08|190.48|192.84|191.24|191.86|190.26|0
1626860700000|2021-07-21 09:45:00|192.01|190.41|192.16|190.56|192.31|190.71|191.7|190.1|0
1626861000000|2021-07-21 09:50:00|192.15|190.55|191.85|190.25|192.31|190.71|191.4|189.8|0
1626861300000|2021-07-21 09:55:00|191.77|190.17|192.15|190.55|192.45|190.85|191.7|190.1|0
1626861600000|2021-07-21 10:00:00|192|190.4|190.49|188.89|192.3|190.7|190.34|188.74|0
1626861900000|2021-07-21 10:05:00|190.64|189.04|190.94|189.34|191.24|189.64|189.73|188.13|0
1626862200000|2021-07-21 10:10:00|191.01|189.41|190.33|188.73|191.24|189.64|190.03|188.43|0
1626862500000|2021-07-21 10:15:00|190.03|188.43|190.63|189.03|190.78|189.18|189.28|187.68|0
1626862800000|2021-07-21 10:20:00|190.48|188.88|192.06|190.46|192.06|190.46|190.48|188.88|0
1626863100000|2021-07-21 10:25:00|191.98|190.38|191.83|190.23|192.29|190.69|191.68|190.08|0
1626863400000|2021-07-21 10:30:00|191.68|190.08|190.47|188.87|191.98|190.38|190.32|188.72|0
1626863700000|2021-07-21 10:35:00|190.62|189.02|190.17|188.57|190.92|189.32|190.17|188.57|0
1626864000000|2021-07-21 10:40:00|190.02|188.42|190.39|188.79|190.77|189.17|189.86|188.26|0
1626864300000|2021-07-21 10:45:00|190.31|188.71|190.16|188.56|190.76|189.16|189.71|188.11|0
1626864600000|2021-07-21 10:50:00|190.31|188.71|190.01|188.41|190.76|189.16|189.41|187.81|0
1626864900000|2021-07-21 10:55:00|190.16|188.56|190.3|188.7|190.31|188.71|189.4|187.8|0
1626865200000|2021-07-21 11:00:00|189.4|187.8|188.2|186.6|189.62|188.02|188.2|186.6|0
1626865500000|2021-07-21 11:05:00|188.12|186.52|187.75|186.15|188.2|186.6|187.3|185.7|0
1626865800000|2021-07-21 11:10:00|187.67|186.07|187.3|185.7|188.05|186.45|186.85|185.25|0
1626866100000|2021-07-21 11:15:00|187.45|185.85|188.64|187.04|188.64|187.04|186.85|185.25|0
1626866400000|2021-07-21 11:20:00|188.49|186.89|185.95|184.35|188.49|186.89|185.95|184.35|0
1626866700000|2021-07-21 11:25:00|185.81|184.21|185.36|183.76|185.95|184.35|184.62|183.02|0
1626867000000|2021-07-21 11:30:00|185.21|183.61|184.91|183.31|185.65|184.05|184.47|182.87|0
1626867300000|2021-07-21 11:35:00|184.76|183.16|183.87|182.27|185.06|183.46|183.72|182.12|0
1626867600000|2021-07-21 11:40:00|183.72|182.12|183.13|181.53|183.87|182.27|181.81|180.21|0
1626867900000|2021-07-21 11:45:00|183.28|181.68|183.57|181.97|184.16|182.56|182.4|180.8|0
1626868200000|2021-07-21 11:50:00|183.72|182.12|181.73|180.13|183.72|182.12|181.22|179.62|0
1626868500000|2021-07-21 11:55:00|181.66|180.06|182.24|180.64|182.39|180.79|181.07|179.47|0
1626868800000|2021-07-21 12:00:00|181.95|180.35|182.38|180.78|183.12|181.52|181.8|180.2|0
1626869100000|2021-07-21 12:05:00|182.24|180.64|185.59|183.99|186.26|184.66|182.24|180.64|0
1626869400000|2021-07-21 12:10:00|185.45|183.85|185.3|183.7|185.59|183.99|184.56|182.96|0
1626869700000|2021-07-21 12:15:00|185.44|183.84|185.44|183.84|185.59|183.99|184.85|183.25|0
1626870000000|2021-07-21 12:20:00|185.29|183.69|186.03|184.43|186.03|184.43|185.07|183.47|0
1626870300000|2021-07-21 12:25:00|185.88|184.28|186.33|184.73|186.47|184.87|185.88|184.28|0
1626870600000|2021-07-21 12:30:00|186.47|184.87|187.88|186.28|188.11|186.51|186.32|184.72|0
1626870900000|2021-07-21 12:35:00|187.81|186.21|186.91|185.31|188.26|186.66|186.62|185.02|0
1626871200000|2021-07-21 12:40:00|186.84|185.24|186.32|184.72|187.51|185.91|186.32|184.72|0
1626871500000|2021-07-21 12:45:00|186.02|184.42|185.87|184.27|186.17|184.57|184.39|182.79|0
1626871800000|2021-07-21 12:50:00|185.57|183.97|186.16|184.56|186.76|185.16|184.98|183.38|0
1626872100000|2021-07-21 12:55:00|186.01|184.41|186.75|185.15|186.91|185.31|186.01|184.41|0
1626872400000|2021-07-21 13:00:00|186.9|185.3|186.3|184.7|187.65|186.05|186.16|184.56|0
1626872700000|2021-07-21 13:05:00|186.16|184.56|186.6|185|187.2|185.6|185.41|183.81|0
1626873000000|2021-07-21 13:10:00|186.75|185.15|186.89|185.29|186.9|185.3|186.3|184.7|0
1626873300000|2021-07-21 13:15:00|186.75|185.15|188.53|186.93|188.53|186.93|186.75|185.15|0
1626873600000|2021-07-21 13:20:00|188.38|186.78|188.68|187.08|189.13|187.53|187.93|186.33|0
1626873900000|2021-07-21 13:25:00|188.53|186.93|188.68|187.08|188.98|187.38|188.08|186.48|0
1626874200000|2021-07-21 13:30:00|188.9|187.3|190.01|188.41|190.31|188.71|187.16|185.56|0
1626874500000|2021-07-21 13:35:00|190.16|188.56|190.61|189.01|192.27|190.67|189.7|188.1|0
1626874800000|2021-07-21 13:40:00|190.15|188.55|192.12|190.52|192.42|190.82|189.55|187.95|0
1626875100000|2021-07-21 13:45:00|192.27|190.67|193.18|191.58|193.63|192.03|191.51|189.91|0
1626875400000|2021-07-21 13:50:00|193.63|192.03|194.24|192.64|195.31|193.71|192.87|191.27|0
1626875700000|2021-07-21 13:55:00|194.09|192.49|195.92|194.32|196.07|194.47|194.09|192.49|0
1626876000000|2021-07-21 14:00:00|196.07|194.47|194.54|192.94|196.22|194.62|193.93|192.33|0
1626876300000|2021-07-21 14:05:00|194.61|193.01|194.69|193.09|195.76|194.16|194.23|192.63|0
1626876600000|2021-07-21 14:10:00|194.84|193.24|195.14|193.54|195.6|194|194.38|192.78|0
1626876900000|2021-07-21 14:15:00|195.3|193.7|193.66|191.66|195.45|193.85|192.45|190.45|0
1626877200000|2021-07-21 14:20:00|193.81|191.81|194.73|192.73|194.88|192.88|193.51|191.51|0
1626877500000|2021-07-21 14:25:00|194.88|192.88|192.29|190.29|195.18|193.18|192.29|190.29|0
1626877800000|2021-07-21 14:30:00|192.44|190.44|192.14|190.14|193.05|191.05|191.23|189.23|0
1626878100000|2021-07-21 14:35:00|192.29|190.29|194.03|192.03|194.26|192.26|192.14|190.14|0
1626878400000|2021-07-21 14:40:00|194.11|192.11|194.1|192.1|195.02|193.02|194.1|192.1|0
1626878700000|2021-07-21 14:45:00|193.95|191.95|194.56|192.56|195.17|193.17|193.95|191.95|0
1626879000000|2021-07-21 14:50:00|194.41|192.41|194.1|192.1|194.86|192.86|193.64|191.64|0
1626879300000|2021-07-21 14:55:00|193.95|191.95|194.46|192.46|195.47|193.47|193.95|191.95|0
1626879600000|2021-07-21 15:00:00|194.77|192.77|195.07|193.07|195.99|193.99|194.61|192.61|0
1626879900000|2021-07-21 15:05:00|194.92|192.92|194.61|192.61|195.53|193.53|194.46|192.46|0
1626880200000|2021-07-21 15:10:00|194.46|192.46|194|192|195.22|193.22|193.54|191.54|0
1626880500000|2021-07-21 15:15:00|194.15|192.15|195.52|193.52|195.52|193.52|194|192|0
1626880800000|2021-07-21 15:20:00|195.68|193.68|195.37|193.37|195.68|193.68|194.6|192.6|0
1626881100000|2021-07-21 15:25:00|195.52|193.52|193.08|191.08|195.83|193.83|193|191|0
1626881400000|2021-07-21 15:30:00|192.92|190.92|194.75|192.75|194.9|192.9|192.47|190.47|0
1626881700000|2021-07-21 15:35:00|194.9|192.9|194.44|192.44|195.36|193.36|194.29|192.29|0
1626882000000|2021-07-21 15:40:00|194.29|192.29|195.05|193.05|195.36|193.36|194.29|192.29|0
1626882300000|2021-07-21 15:45:00|194.9|192.9|195.66|193.66|195.66|193.66|194.9|192.9|0
1626882600000|2021-07-21 15:50:00|195.81|193.81|196.42|194.42|197.96|195.96|195.81|193.81|0
1626882900000|2021-07-21 15:55:00|196.58|194.58|197.96|195.96|197.96|195.96|196.58|194.58|0
1626883200000|2021-07-21 16:00:00|197.8|195.8|197.19|195.19|197.96|195.96|197.03|195.03|0
1626883500000|2021-07-21 16:05:00|197.34|195.34|197.26|195.26|197.65|195.65|196.8|194.8|0
1626883800000|2021-07-21 16:10:00|197.34|195.34|196.26|194.26|197.34|195.34|195.95|193.95|0
1626884100000|2021-07-21 16:15:00|196.1|194.1|196.56|194.56|196.72|194.72|196.1|194.1|0
1626884400000|2021-07-21 16:20:00|196.72|194.72|196.1|194.1|196.87|194.87|195.79|193.79|0
1626884700000|2021-07-21 16:25:00|196.25|194.25|195.64|193.64|196.25|194.25|195.48|193.48|0
1626885000000|2021-07-21 16:30:00|195.79|193.79|195.48|193.48|196.55|194.55|195.25|193.25|0
1626885300000|2021-07-21 16:35:00|195.33|193.33|195.32|193.32|195.79|193.79|195.17|193.17|0
1626885600000|2021-07-21 16:40:00|195.17|193.17|196.39|194.39|196.39|194.39|195.17|193.17|0
1626885900000|2021-07-21 16:45:00|196.24|194.24|195.78|193.78|196.55|194.55|195.47|193.47|0
1626886200000|2021-07-21 16:50:00|195.62|193.62|195.62|193.62|195.93|193.93|194.86|192.86|0
1626886500000|2021-07-21 16:55:00|195.47|193.47|194.55|192.55|195.62|193.62|194.4|192.4|0
1626886800000|2021-07-21 17:00:00|194.7|192.7|195.46|193.46|195.77|193.77|194.55|192.55|0
1626887100000|2021-07-21 17:05:00|195.62|193.62|195.77|193.77|196.07|194.07|195.31|193.31|0
1626887400000|2021-07-21 17:10:00|195.84|193.84|195.46|193.46|196.61|194.61|195.3|193.3|0
1626887700000|2021-07-21 17:15:00|195.61|193.61|195.22|193.22|196.07|194.07|195|193|0
1626888000000|2021-07-21 17:20:00|195.15|193.15|196.37|194.37|196.83|194.83|195.15|193.15|0
1626888300000|2021-07-21 17:25:00|196.52|194.52|196.83|194.83|197.14|195.14|196.37|194.37|0
1626888600000|2021-07-21 17:30:00|197.14|195.14|197.13|195.13|197.44|195.44|196.83|194.83|0
1626888900000|2021-07-21 17:35:00|196.98|194.98|196.67|194.67|197.29|195.29|196.21|194.21|0
1626889200000|2021-07-21 17:40:00|196.52|194.52|197.13|195.13|197.74|195.74|196.52|194.52|0
1626889500000|2021-07-21 17:45:00|197.2|195.2|197.28|195.28|197.59|195.59|196.82|194.82|0
1626889800000|2021-07-21 17:50:00|197.43|195.43|197.74|195.74|198.05|196.05|197.2|195.2|0
1626890100000|2021-07-21 17:55:00|197.58|195.58|197.27|195.27|197.89|195.89|196.81|194.81|0
1626890400000|2021-07-21 18:00:00|197.43|195.43|197.27|195.27|197.58|195.58|196.5|194.5|0
1626890700000|2021-07-21 18:05:00|197.12|195.12|197.27|195.27|197.73|195.73|196.96|194.96|0
1626891000000|2021-07-21 18:10:00|197.42|195.42|196.19|194.19|197.42|195.42|196.19|194.19|0
1626891300000|2021-07-21 18:15:00|196.04|194.04|195.73|193.73|196.65|194.65|195.57|193.57|0
1626891600000|2021-07-21 18:20:00|195.88|193.88|196.18|194.18|196.49|194.49|195.57|193.57|0
1626891900000|2021-07-21 18:25:00|196.34|194.34|196.95|194.95|196.95|194.95|195.88|193.88|0
1626892200000|2021-07-21 18:30:00|197.02|195.02|197.56|195.56|198.02|196.02|196.95|194.95|0
1626892500000|2021-07-21 18:35:00|197.41|195.41|196.18|194.18|199.09|197.09|194.76|192.76|0
1626892800000|2021-07-21 18:40:00|196.1|194.1|196.64|194.64|197.1|195.1|196.02|194.02|0
1626893100000|2021-07-21 18:45:00|196.79|194.79|196.48|194.48|197.18|195.18|196.33|194.33|0
1626893400000|2021-07-21 18:50:00|196.64|194.64|196.63|194.63|197.1|195.1|196.48|194.48|0
1626893700000|2021-07-21 18:55:00|196.48|194.48|197.25|195.25|197.25|195.25|196.48|194.48|0
1626894000000|2021-07-21 19:00:00|197.09|195.09|197.4|195.4|197.56|195.56|196.78|194.78|0
1626894300000|2021-07-21 19:05:00|197.55|195.55|198.17|196.17|198.17|196.17|197.24|195.24|0
1626894600000|2021-07-21 19:10:00|198.02|196.02|197.24|195.24|198.48|196.48|197.08|195.08|0
1626894900000|2021-07-21 19:15:00|197.39|195.39|198.17|196.17|198.63|196.63|197.24|195.24|0
1626895200000|2021-07-21 19:20:00|198.32|196.32|197.85|195.85|198.48|196.48|197.7|195.7|0
1626895500000|2021-07-21 19:25:00|197.7|195.7|196.92|194.92|198.01|196.01|196.46|194.46|0
1626895800000|2021-07-21 19:30:00|196.77|194.77|197.85|195.85|198|196|196.46|194.46|0
1626896100000|2021-07-21 19:35:00|198|196|196.14|194.14|198.16|196.16|196.14|194.14|0
1626896400000|2021-07-21 19:40:00|196.3|194.3|196.6|194.6|197.07|195.07|195.99|193.99|0
1626896700000|2021-07-21 19:45:00|196.45|194.45|195.21|193.21|196.76|194.76|195.06|193.06|0
1626897000000|2021-07-21 19:50:00|195.06|193.06|198.92|196.92|199.7|197.7|193.68|191.68|0
1626897300000|2021-07-21 19:55:00|199.39|197.39|199.9|197.9|202.28|200.28|198.3|196.3|0
1626897600000|2021-07-21 20:00:00|200.06|198.06|201.15|199.15|201.78|199.78|199.75|197.75|0
1626897900000|2021-07-21 20:05:00|201.46|199.46|200.83|198.83|201.46|199.46|200.83|198.83|0
1626898200000|2021-07-21 20:10:00|200.99|198.99|201.14|199.14|201.14|199.14|200.68|198.68|0
1626898500000|2021-07-21 20:15:00|201.34|198.94|201.65|199.25|201.81|199.41|201.34|198.94|0
1626898800000|2021-07-21 20:20:00|201.73|199.33|201.65|199.25|201.81|199.41|201.5|199.1|0
1626899100000|2021-07-21 20:25:00|201.81|199.41|201.49|199.09|201.81|199.41|201.49|199.09|0
1626899400000|2021-07-21 20:30:00|201.65|199.25|201.65|199.25|201.65|199.25|201.65|199.25|0
1626899700000|2021-07-21 20:35:00|201.49|199.09|201.64|199.24|201.8|199.4|201.49|199.09|0
1626900000000|2021-07-21 20:40:00|201.8|199.4|201.95|199.55|201.95|199.55|201.64|199.24|0
1626900300000|2021-07-21 20:45:00|201.8|199.4|201.95|199.55|202.11|199.71|201.8|199.4|0
1626900600000|2021-07-21 20:50:00|202.11|199.71|202.57|200.17|202.73|200.33|202.11|199.71|0
1626900900000|2021-07-21 20:55:00|202.73|200.33|202.96|200.56|202.96|200.56|202.73|200.33|0
1626901200000|2021-07-21 21:00:00|202.82|200.42|202.86|200.46|203.21|200.81|202.68|200.28|0
1626901500000|2021-07-21 21:05:00|202.91|200.51|202.72|200.32|202.91|200.51|202.72|200.32|0
1626901800000|2021-07-21 21:10:00|202.9|200.5|202.76|200.36|202.9|200.5|202.76|200.36|0
1626902100000|2021-07-21 21:15:00|202.75|200.35|202.74|200.34|202.75|200.35|202.74|200.34|0
1626902400000|2021-07-21 21:20:00|202.76|200.36|202.76|200.36|202.81|200.41|202.76|200.36|0
1626902700000|2021-07-21 21:25:00|202.74|200.34|202.74|200.34|202.76|200.36|202.67|200.27|0
1626903000000|2021-07-21 21:30:00|202.76|200.36|202.68|200.28|202.81|200.41|202.68|200.28|0
1626903300000|2021-07-21 21:35:00|202.66|200.26|202.78|200.38|202.78|200.38|202.66|200.26|0
1626903600000|2021-07-21 21:40:00|202.77|200.37|202.73|200.33|202.77|200.37|202.66|200.26|0
1626903900000|2021-07-21 21:45:00|202.75|200.35|202.47|200.07|202.75|200.35|202.47|200.07|0
1626904500000|2021-07-21 21:55:00|202.45|200.05|202.51|200.11|202.6|200.2|202.44|200.04|0
1626904800000|2021-07-21 22:00:00|202.77|200.37|201.91|199.51|202.77|200.37|201.28|198.88|0
1626905100000|2021-07-21 22:05:00|202.06|199.66|201.91|199.51|202.06|199.66|201.59|199.19|0
1626905400000|2021-07-21 22:10:00|202.06|199.66|201.9|199.5|202.22|199.82|201.9|199.5|0
1626905700000|2021-07-21 22:15:00|201.75|199.35|201.43|199.03|201.75|199.35|201.12|198.72|0
1626906000000|2021-07-21 22:20:00|201.5|199.1|201.27|198.87|201.59|199.19|201.27|198.87|0
1626906300000|2021-07-21 22:25:00|201.43|199.03|201.42|199.02|201.74|199.34|201.42|199.02|0
1626906600000|2021-07-21 22:30:00|201.58|199.18|201.58|199.18|201.74|199.34|201.42|199.02|0
1626906900000|2021-07-21 22:35:00|201.73|199.33|201.73|199.33|201.73|199.33|201.58|199.18|0
1626907200000|2021-07-21 22:40:00|201.57|199.17|201.73|199.33|201.73|199.33|201.42|199.02|0
1626907500000|2021-07-21 22:45:00|201.88|199.48|202.35|199.95|202.35|199.95|201.73|199.33|0
1626907800000|2021-07-21 22:50:00|202.2|199.8|201.88|199.48|202.2|199.8|201.88|199.48|0
1626908100000|2021-07-21 22:55:00|202.04|199.64|201.88|199.48|202.04|199.64|201.88|199.48|0
1626908400000|2021-07-21 23:00:00|202.35|199.95|202.66|200.26|202.66|200.26|202.19|199.79|0
1626908700000|2021-07-21 23:05:00|202.58|200.18|201.87|199.47|202.66|200.26|201.87|199.47|0
1626909000000|2021-07-21 23:10:00|202.03|199.63|201.87|199.47|202.03|199.63|201.87|199.47|0
1626909300000|2021-07-21 23:15:00|202.03|199.63|202.02|199.62|202.03|199.63|201.87|199.47|0
1626909600000|2021-07-21 23:20:00|201.94|199.54|202.18|199.78|202.18|199.78|201.86|199.46|0
1626909900000|2021-07-21 23:25:00|202.33|199.93|202.09|199.69|202.33|199.93|201.86|199.46|0
1626910200000|2021-07-21 23:30:00|202.17|199.77|201.7|199.3|202.17|199.77|201.39|198.99|0
1626910500000|2021-07-21 23:35:00|201.86|199.46|203.27|200.87|203.74|201.34|201.86|199.46|0
1626910800000|2021-07-21 23:40:00|203.42|201.02|203.26|200.86|203.42|201.02|203.11|200.71|0
1626911100000|2021-07-21 23:45:00|203.18|200.78|203.89|201.49|203.89|201.49|203.11|200.71|0
1626911400000|2021-07-21 23:50:00|203.73|201.33|203.1|200.7|204.05|201.65|203.1|200.7|0
1626911700000|2021-07-21 23:55:00|203.18|200.78|202.47|200.07|203.26|200.86|202.31|199.91|0
1626912000000|2021-07-22 00:00:00|202.16|199.76|202.15|199.75|202.31|199.91|201.69|199.29|0
1626912300000|2021-07-22 00:05:00|202.31|199.91|201.68|199.28|202.31|199.91|201.06|198.66|0
1626912600000|2021-07-22 00:10:00|201.84|199.44|202.46|200.06|202.62|200.22|201.68|199.28|0
1626912900000|2021-07-22 00:15:00|202.62|200.22|202.15|199.75|202.62|200.22|201.99|199.59|0
1626913200000|2021-07-22 00:20:00|202.3|199.9|202.3|199.9|202.93|200.53|202.14|199.74|0
1626913500000|2021-07-22 00:25:00|202.37|199.97|201.83|199.43|202.53|200.13|201.83|199.43|0
1626913800000|2021-07-22 00:30:00|201.67|199.27|201.51|199.11|201.67|199.27|201.2|198.8|0
1626914100000|2021-07-22 00:35:00|201.59|199.19|201.11|198.71|201.98|199.58|201.04|198.64|0
1626914400000|2021-07-22 00:40:00|201.19|198.79|200.88|198.48|201.35|198.95|200.72|198.32|0
1626914700000|2021-07-22 00:45:00|200.72|198.32|201.03|198.63|201.19|198.79|200.72|198.32|0
1626915000000|2021-07-22 00:50:00|201.19|198.79|201.03|198.63|201.5|199.1|201.03|198.63|0
1626915300000|2021-07-22 00:55:00|201.1|198.7|200.87|198.47|201.19|198.79|200.71|198.31|0
1626915600000|2021-07-22 01:00:00|200.95|198.55|200.87|198.47|201.03|198.63|200.71|198.31|0
1626915900000|2021-07-22 01:05:00|201.02|198.62|201.18|198.78|201.18|198.78|201.02|198.62|0
1626916200000|2021-07-22 01:10:00|201.1|198.7|201.64|199.24|201.8|199.4|201.02|198.62|0
1626916500000|2021-07-22 01:15:00|201.8|199.4|201.33|198.93|201.96|199.56|201.17|198.77|0
1626916800000|2021-07-22 01:20:00|201.49|199.09|201.01|198.61|201.8|199.4|201.01|198.61|0
1626917100000|2021-07-22 01:25:00|201.09|198.69|201.17|198.77|201.33|198.93|201.01|198.61|0
1626917400000|2021-07-22 01:30:00|201.32|198.92|201.95|199.55|201.95|199.55|201.01|198.61|0
1626917700000|2021-07-22 01:35:00|202.1|199.7|202.1|199.7|202.73|200.33|202.1|199.7|0
1626918000000|2021-07-22 01:40:00|201.94|199.54|203.04|200.64|203.35|200.95|201.94|199.54|0
1626918300000|2021-07-22 01:45:00|203.2|200.8|203.04|200.64|203.51|201.11|202.88|200.48|0
1626918600000|2021-07-22 01:50:00|203.11|200.71|202.72|200.32|203.35|200.95|202.72|200.32|0
1626918900000|2021-07-22 01:55:00|202.88|200.48|202.87|200.47|203.19|200.79|202.87|200.47|0
1626919200000|2021-07-22 02:00:00|202.95|200.55|202.24|199.84|203.19|200.79|202.24|199.84|0
1626919500000|2021-07-22 02:05:00|202.4|200|202.24|199.84|202.71|200.31|202.24|199.84|0
1626919800000|2021-07-22 02:10:00|202.4|200|202.55|200.15|202.87|200.47|202.4|200|0
1626920100000|2021-07-22 02:15:00|202.71|200.31|202.55|200.15|203.02|200.62|202.39|199.99|0
1626920400000|2021-07-22 02:20:00|202.71|200.31|202.86|200.46|202.86|200.46|202.55|200.15|0
1626920700000|2021-07-22 02:25:00|202.94|200.54|202.62|200.22|203.02|200.62|202.54|200.14|0
1626921000000|2021-07-22 02:30:00|202.54|200.14|202.38|199.98|203.01|200.61|202.38|199.98|0
1626921300000|2021-07-22 02:35:00|202.54|200.14|202.61|200.21|202.7|200.3|202.23|199.83|0
1626921600000|2021-07-22 02:40:00|202.69|200.29|202.53|200.13|202.85|200.45|202.38|199.98|0
1626921900000|2021-07-22 02:45:00|202.38|199.98|201.59|199.19|202.38|199.98|201.44|199.04|0
1626922200000|2021-07-22 02:50:00|201.51|199.11|201.43|199.03|201.75|199.35|201.28|198.88|0
1626922500000|2021-07-22 02:55:00|201.59|199.19|201.43|199.03|201.9|199.5|201.43|199.03|0
1626922800000|2021-07-22 03:00:00|201.59|199.19|201.43|199.03|201.59|199.19|201.11|198.71|0
1626923100000|2021-07-22 03:05:00|201.34|198.94|201.97|199.57|202.21|199.81|201.27|198.87|0
1626923400000|2021-07-22 03:10:00|201.89|199.49|201.73|199.33|202.21|199.81|201.73|199.33|0
1626923700000|2021-07-22 03:15:00|201.89|199.49|202.04|199.64|202.2|199.8|201.81|199.41|0
1626924000000|2021-07-22 03:20:00|202.2|199.8|202.04|199.64|202.36|199.96|202.04|199.64|0
1626924300000|2021-07-22 03:25:00|202.12|199.72|201.88|199.48|202.2|199.8|201.73|199.33|0
1626924600000|2021-07-22 03:30:00|201.73|199.33|201.41|199.01|201.88|199.48|201.25|198.85|0
1626924900000|2021-07-22 03:35:00|201.33|198.93|201.56|199.16|201.57|199.17|201.25|198.85|0
1626925200000|2021-07-22 03:40:00|201.72|199.32|201.56|199.16|201.72|199.32|201.56|199.16|0
1626925500000|2021-07-22 03:45:00|201.4|199|201.71|199.31|201.71|199.31|201.25|198.85|0
1626925800000|2021-07-22 03:50:00|201.79|199.39|201.71|199.31|201.87|199.47|201.4|199|0
1626926100000|2021-07-22 03:55:00|201.87|199.47|201.55|199.15|202.02|199.62|201.55|199.15|0
1626926400000|2021-07-22 04:00:00|201.71|199.31|201.71|199.31|201.71|199.31|201.55|199.15|0
1626926700000|2021-07-22 04:05:00|201.55|199.15|201.7|199.3|201.78|199.38|201.55|199.15|0
1626927000000|2021-07-22 04:10:00|201.55|199.15|201.7|199.3|201.86|199.46|201.46|199.06|0
1626927300000|2021-07-22 04:15:00|201.86|199.46|201.54|199.14|201.86|199.46|201.39|198.99|0
1626927600000|2021-07-22 04:20:00|201.38|198.98|201.38|198.98|201.54|199.14|201.38|198.98|0
1626927900000|2021-07-22 04:25:00|201.22|198.82|201.38|198.98|201.38|198.98|201.22|198.82|0
1626928200000|2021-07-22 04:30:00|201.22|198.82|201.53|199.13|201.69|199.29|201.22|198.82|0
1626928500000|2021-07-22 04:35:00|201.38|198.98|201.53|199.13|201.53|199.13|201.37|198.97|0
1626928800000|2021-07-22 04:40:00|201.6|199.2|201.06|198.66|201.69|199.29|201.06|198.66|0
1626929100000|2021-07-22 04:45:00|201.21|198.81|201.37|198.97|201.37|198.97|201.21|198.81|0
1626929400000|2021-07-22 04:50:00|201.21|198.81|201.52|199.12|201.52|199.12|201.21|198.81|0
1626929700000|2021-07-22 04:55:00|201.44|199.04|201.36|198.96|201.52|199.12|201.36|198.96|0
1626930000000|2021-07-22 05:00:00|201.2|198.8|201.36|198.96|201.36|198.96|201.05|198.65|0
1626930300000|2021-07-22 05:05:00|201.2|198.8|200.89|198.49|201.36|198.96|200.57|198.17|0
1626930600000|2021-07-22 05:10:00|200.73|198.33|201.04|198.64|201.04|198.64|200.73|198.33|0
1626930900000|2021-07-22 05:15:00|201.2|198.8|200.88|198.48|201.35|198.95|200.88|198.48|0
1626931200000|2021-07-22 05:20:00|201.04|198.64|201.19|198.79|201.35|198.95|201.04|198.64|0
1626931500000|2021-07-22 05:25:00|201.27|198.87|201.5|199.1|201.5|199.1|201.19|198.79|0
1626931800000|2021-07-22 05:30:00|201.34|198.94|202.44|200.04|202.44|200.04|201.34|198.94|0
1626932100000|2021-07-22 05:35:00|202.51|200.11|202.12|199.72|202.75|200.35|201.97|199.57|0
1626932400000|2021-07-22 05:40:00|202.04|199.64|202.59|200.19|202.59|200.19|201.97|199.57|0
1626932700000|2021-07-22 05:45:00|202.67|200.27|202.75|200.35|202.9|200.5|202.59|200.19|0
1626933000000|2021-07-22 05:50:00|202.66|200.26|202.11|199.71|202.74|200.34|202.11|199.71|0
1626933300000|2021-07-22 05:55:00|201.96|199.56|202.11|199.71|202.11|199.71|201.48|199.08|0
1626933600000|2021-07-22 06:00:00|201.95|199.55|201.64|199.24|202.03|199.63|201.48|199.08|0
1626933900000|2021-07-22 06:05:00|201.79|199.39|201.95|199.55|202.42|200.02|201.71|199.31|0
1626934200000|2021-07-22 06:10:00|201.87|199.47|201.63|199.23|201.95|199.55|201.48|199.08|0
1626934500000|2021-07-22 06:15:00|201.32|198.92|201.16|198.76|201.48|199.08|201.08|198.68|0
1626934800000|2021-07-22 06:20:00|201.32|198.92|201.63|199.23|201.63|199.23|201.16|198.76|0
1626935100000|2021-07-22 06:25:00|201.55|199.15|201.62|199.22|202.1|199.7|201.47|199.07|0
1626935400000|2021-07-22 06:30:00|201.78|199.38|202.41|200.01|202.56|200.16|201.62|199.22|0
1626935700000|2021-07-22 06:35:00|202.32|199.92|203.35|200.95|203.35|200.95|201.93|199.53|0
1626936000000|2021-07-22 06:40:00|203.5|201.1|203.19|200.79|204.13|201.73|203.19|200.79|0
1626936300000|2021-07-22 06:45:00|203.26|200.86|203.66|201.26|203.81|201.41|203.19|200.79|0
1626936600000|2021-07-22 06:50:00|203.5|201.1|203.02|200.62|203.5|201.1|202.87|200.47|0
1626936900000|2021-07-22 06:55:00|202.94|200.54|203.33|200.93|203.49|201.09|202.87|200.47|0
1626937200000|2021-07-22 07:00:00|203.18|200.78|204.12|201.72|205.7|203.3|203.18|200.78|0
1626937500000|2021-07-22 07:05:00|204.24|202.24|204.39|202.39|204.55|202.55|203.76|201.76|0
1626937800000|2021-07-22 07:10:00|204.47|202.47|204.7|202.7|205.18|203.18|203.92|201.92|0
1626938100000|2021-07-22 07:15:00|204.86|202.86|204.23|202.23|205.41|203.41|204.23|202.23|0
1626938400000|2021-07-22 07:20:00|204.39|202.39|205.17|203.17|205.49|203.49|204.23|202.23|0
1626938700000|2021-07-22 07:25:00|205.09|203.09|202.8|200.8|205.33|203.33|202.49|200.49|0
1626939000000|2021-07-22 07:30:00|202.65|200.65|201.54|199.54|203.75|201.75|201.54|199.54|0
1626939300000|2021-07-22 07:35:00|201.86|199.86|202.33|200.33|202.96|200.96|201.86|199.86|0
1626939600000|2021-07-22 07:40:00|202.24|200.24|202.17|200.17|203.11|201.11|202.01|200.01|0
1626939900000|2021-07-22 07:45:00|202.32|200.32|202.32|200.32|202.64|200.64|202.01|200.01|0
1626940200000|2021-07-22 07:50:00|202.16|200.16|202.63|200.63|203.02|201.02|202|200|0
1626940500000|2021-07-22 07:55:00|202.79|200.79|203.26|201.26|203.42|201.42|202.63|200.63|0
1626940800000|2021-07-22 08:00:00|203.1|201.1|202.78|200.78|203.1|201.1|202.16|200.16|0
1626941100000|2021-07-22 08:05:00|202.54|200.54|203.73|201.73|203.73|201.73|202.47|200.47|0
1626941400000|2021-07-22 08:10:00|203.64|201.64|203.09|201.09|203.88|201.88|202.78|200.78|0
1626941700000|2021-07-22 08:15:00|203.01|201.01|202.93|200.93|203.09|201.09|202.38|200.38|0
1626942000000|2021-07-22 08:20:00|203.09|201.09|203.09|201.09|203.16|201.16|202.46|200.46|0
1626942300000|2021-07-22 08:25:00|203.16|201.16|203.56|201.56|203.87|201.87|203.09|201.09|0
1626942600000|2021-07-22 08:30:00|203.4|201.4|203.55|201.55|203.71|201.71|203.24|201.24|0
1626942900000|2021-07-22 08:35:00|203.71|201.71|203.08|201.08|204.03|202.03|202.92|200.92|0
1626943200000|2021-07-22 08:40:00|203.24|201.24|203.86|201.86|203.87|201.87|203.24|201.24|0
1626943500000|2021-07-22 08:45:00|204.02|202.02|203.55|201.55|204.18|202.18|203.55|201.55|0
1626943800000|2021-07-22 08:50:00|203.62|201.62|203.23|201.23|203.86|201.86|202.76|200.76|0
1626944100000|2021-07-22 08:55:00|203.15|201.15|203.54|201.54|203.54|201.54|203.07|201.07|0
1626944400000|2021-07-22 09:00:00|203.46|201.46|203.22|201.22|203.54|201.54|202.91|200.91|0
1626944700000|2021-07-22 09:05:00|203.14|201.14|203.06|201.06|203.38|201.38|202.75|200.75|0
1626945000000|2021-07-22 09:10:00|203.22|201.22|203.37|201.37|203.53|201.53|202.75|200.75|0
1626945300000|2021-07-22 09:15:00|203.22|201.22|203.69|201.69|203.85|201.85|203.06|201.06|0
1626945600000|2021-07-22 09:20:00|203.84|201.84|203.92|201.92|204.16|202.16|203.53|201.53|0
1626945900000|2021-07-22 09:25:00|204|202|204.47|202.47|204.79|202.79|203.84|201.84|0
1626946200000|2021-07-22 09:30:00|204.31|202.31|203.99|201.99|204.31|202.31|203.84|201.84|0
1626946500000|2021-07-22 09:35:00|204.07|202.07|204.62|202.62|204.78|202.78|204.07|202.07|0
1626946800000|2021-07-22 09:40:00|204.46|202.46|204.62|202.62|204.78|202.78|204.46|202.46|0
1626947100000|2021-07-22 09:45:00|204.54|202.54|204.93|202.93|205.09|203.09|204.46|202.46|0
1626947400000|2021-07-22 09:50:00|204.78|202.78|204.77|202.77|205.09|203.09|204.61|202.61|0
1626947700000|2021-07-22 09:55:00|204.93|202.93|204.3|202.3|204.93|202.93|204.14|202.14|0
1626948000000|2021-07-22 10:00:00|204.14|202.14|204.61|202.61|204.61|202.61|203.98|201.98|0
1626948300000|2021-07-22 10:05:00|204.45|202.45|203.34|201.34|204.61|202.61|203.03|201.03|0
1626948600000|2021-07-22 10:10:00|203.5|201.5|204.13|202.13|204.29|202.29|203.5|201.5|0
1626948900000|2021-07-22 10:15:00|204.29|202.29|204.13|202.13|204.29|202.29|203.5|201.5|0
1626949200000|2021-07-22 10:20:00|203.97|201.97|204.28|202.28|204.44|202.44|203.81|201.81|0
1626949500000|2021-07-22 10:25:00|204.12|202.12|204.12|202.12|204.28|202.28|203.96|201.96|0
1626949800000|2021-07-22 10:30:00|204.28|202.28|204.43|202.43|204.59|202.59|204.12|202.12|0
1626950100000|2021-07-22 10:35:00|204.59|202.59|204.27|202.27|204.75|202.75|204.27|202.27|0
1626950400000|2021-07-22 10:40:00|204.43|202.43|205.06|203.06|205.06|203.06|204.43|202.43|0
1626950700000|2021-07-22 10:45:00|205.22|203.22|205.53|203.53|205.53|203.53|204.74|202.74|0
1626951000000|2021-07-22 10:50:00|205.69|203.69|206.16|204.16|206.16|204.16|205.53|203.53|0
1626951300000|2021-07-22 10:55:00|206.01|204.01|205.29|203.29|206.01|204.01|205.21|203.21|0
1626951600000|2021-07-22 11:00:00|205.37|203.37|204.26|202.26|205.37|203.37|204.26|202.26|0
1626951900000|2021-07-22 11:05:00|204.1|202.1|204.33|202.33|204.33|202.33|203.94|201.94|0
1626952200000|2021-07-22 11:10:00|204.26|202.26|204.1|202.1|204.26|202.26|203.47|201.47|0
1626952500000|2021-07-22 11:15:00|203.78|201.78|203.46|201.46|204.25|202.25|203.3|201.3|0
1626952800000|2021-07-22 11:20:00|203.3|201.3|203.14|201.14|203.46|201.46|202.99|200.99|0
1626953100000|2021-07-22 11:25:00|202.99|200.99|202.35|200.35|202.99|200.99|202.2|200.2|0
1626953400000|2021-07-22 11:30:00|202.2|200.2|203.3|201.3|203.3|201.3|202.2|200.2|0
1626953700000|2021-07-22 11:35:00|203.14|201.14|203.29|201.29|203.45|201.45|202.66|200.66|0
1626954000000|2021-07-22 11:40:00|203.37|201.37|201.64|199.64|203.45|201.45|201.25|199.25|0
1626954300000|2021-07-22 11:45:00|201.72|199.72|201.87|199.87|202.97|200.97|201.72|199.72|0
1626954600000|2021-07-22 11:50:00|202.03|200.03|202.5|200.5|202.81|200.81|201.87|199.87|0
1626954900000|2021-07-22 11:55:00|202.65|200.65|203.12|201.12|203.28|201.28|202.5|200.5|0
1626955200000|2021-07-22 12:00:00|203.28|201.28|201.39|199.39|203.28|201.28|201.39|199.39|0
1626955500000|2021-07-22 12:05:00|201.31|199.31|200.92|198.92|201.71|199.71|200.45|198.45|0
1626955800000|2021-07-22 12:10:00|201.08|199.08|201.86|199.86|202.01|200.01|200.6|198.6|0
1626956100000|2021-07-22 12:15:00|201.7|199.7|202.01|200.01|202.01|200.01|201.7|199.7|0
1626956400000|2021-07-22 12:20:00|201.85|199.85|202.17|200.17|202.48|200.48|201.54|199.54|0
1626956700000|2021-07-22 12:25:00|202.32|200.32|202.01|200.01|202.48|200.48|201.22|199.22|0
1626957000000|2021-07-22 12:30:00|202.16|200.16|200.91|198.91|202.16|200.16|200.12|198.12|0
1626957300000|2021-07-22 12:35:00|201.06|199.06|197.78|195.78|201.06|199.06|197.78|195.78|0
1626957600000|2021-07-22 12:40:00|197.94|195.94|198.71|196.71|198.87|196.87|197.63|195.63|0
1626957900000|2021-07-22 12:45:00|198.56|196.56|198.55|196.55|198.71|196.71|197.62|195.62|0
1626958200000|2021-07-22 12:50:00|198.4|196.4|196.53|194.53|198.55|196.55|196.53|194.53|0
1626958500000|2021-07-22 12:55:00|196.69|194.69|197.93|195.93|197.93|195.93|196.53|194.53|0
1626958800000|2021-07-22 13:00:00|197.62|195.62|197.92|195.92|198.7|196.7|197.62|195.62|0
1626959100000|2021-07-22 13:05:00|198.08|196.08|198.08|196.08|198.62|196.62|197.77|195.77|0
1626959400000|2021-07-22 13:10:00|197.92|195.92|198.23|196.23|198.54|196.54|196.99|194.99|0
1626959700000|2021-07-22 13:15:00|198.38|196.38|199.63|197.63|200.1|198.1|198.38|196.38|0
1626960000000|2021-07-22 13:20:00|199.47|197.47|199.47|197.47|200.02|198.02|199.16|197.16|0
1626960300000|2021-07-22 13:25:00|199.31|197.31|200.56|198.56|200.56|198.56|199.31|197.31|0
1626960600000|2021-07-22 13:30:00|200.25|198.25|199.46|197.46|202.13|200.13|199.15|197.15|0
1626960900000|2021-07-22 13:35:00|199|197|197.75|195.75|199|197|195.89|193.89|0
1626961200000|2021-07-22 13:40:00|197.9|195.9|201.02|199.02|201.96|199.96|197.75|195.75|0
1626961500000|2021-07-22 13:45:00|201.18|199.18|196.97|194.97|201.81|199.81|196.81|194.81|0
1626961800000|2021-07-22 13:50:00|197.12|195.12|198.69|196.69|199.14|197.14|195.88|193.88|0
1626962100000|2021-07-22 13:55:00|198.07|196.07|198.54|196.54|198.69|196.69|196.99|194.99|0
1626962400000|2021-07-22 14:00:00|199.31|197.31|198.84|196.84|201.03|199.03|198.22|196.22|0
1626962700000|2021-07-22 14:05:00|198.38|196.38|199.62|197.62|199.93|197.93|196.83|194.83|0
1626963000000|2021-07-22 14:10:00|199.77|197.77|201.33|199.33|201.49|199.49|199.77|197.77|0
1626963300000|2021-07-22 14:15:00|201.17|199.17|201.02|199.02|201.49|199.49|199.92|197.92|0
1626963600000|2021-07-22 14:20:00|201.17|199.17|199.3|197.3|201.17|199.17|199.3|197.3|0
1626963900000|2021-07-22 14:25:00|199.45|197.45|200.85|198.85|201.17|199.17|199.14|197.14|0
1626964200000|2021-07-22 14:30:00|200.7|198.7|201.79|199.79|202.26|200.26|200.7|198.7|0
1626964500000|2021-07-22 14:35:00|201.95|199.95|203.2|201.2|203.2|201.2|201.32|199.32|0
1626964800000|2021-07-22 14:40:00|202.88|200.88|203.82|201.82|204.93|202.93|202.73|200.73|0
1626965100000|2021-07-22 14:45:00|203.98|201.98|203.66|201.66|204.14|202.14|202.72|200.72|0
1626965400000|2021-07-22 14:50:00|203.51|201.51|203.66|201.66|203.82|201.82|202.72|200.72|0
1626965700000|2021-07-22 14:55:00|203.82|201.82|202.87|200.87|203.97|201.97|202.87|200.87|0
1626966000000|2021-07-22 15:00:00|202.72|200.72|200.65|198.65|203.5|201.5|200.33|198.33|0
1626966300000|2021-07-22 15:05:00|200.81|198.81|200.49|198.49|200.81|198.81|198.93|196.93|0
1626966600000|2021-07-22 15:10:00|200.34|198.34|199.55|197.55|200.34|198.34|198.46|196.46|0
1626966900000|2021-07-22 15:15:00|199.24|197.24|200.02|198.02|200.18|198.18|198.46|196.46|0
1626967200000|2021-07-22 15:20:00|200.17|198.17|200.33|198.33|200.96|198.96|199.23|197.23|0
1626967500000|2021-07-22 15:25:00|200.49|198.49|199.07|197.07|200.49|198.49|197.36|195.36|0
1626967800000|2021-07-22 15:30:00|198.92|196.92|197.66|195.66|199.7|197.7|197.66|195.66|0
1626968100000|2021-07-22 15:35:00|197.51|195.51|198.44|196.44|198.76|196.76|197.51|195.51|0
1626968400000|2021-07-22 15:40:00|198.6|196.6|196.1|194.1|198.6|196.6|196.1|194.1|0
1626968700000|2021-07-22 15:45:00|196.26|194.26|197.99|195.99|198.14|196.14|195.95|193.95|0
1626969000000|2021-07-22 15:50:00|198.14|196.14|198.61|196.61|198.61|196.61|197.36|195.36|0
1626969300000|2021-07-22 15:55:00|198.76|196.76|198.6|196.6|199.07|197.07|198.29|196.29|0
1626969600000|2021-07-22 16:00:00|198.76|196.76|196.43|194.43|199.38|197.38|196.43|194.43|0
1626969900000|2021-07-22 16:05:00|196.58|194.58|194.64|192.64|196.89|194.89|194.64|192.64|0
1626970200000|2021-07-22 16:10:00|194.26|192.26|195.18|193.18|195.18|193.18|193.95|191.95|0
1626970500000|2021-07-22 16:15:00|194.88|192.88|193.39|191.39|196.42|194.42|193.24|191.24|0
1626970800000|2021-07-22 16:20:00|193.08|191.08|194.86|192.86|195.71|193.71|192.93|190.93|0
1626971100000|2021-07-22 16:25:00|194.71|192.71|197.95|195.95|198.26|196.26|194.71|192.71|0
1626971400000|2021-07-22 16:30:00|197.64|195.64|197.94|195.94|198.1|196.1|197.17|195.17|0
1626971700000|2021-07-22 16:35:00|198.1|196.1|200.12|198.12|200.12|198.12|197.94|195.94|0
1626972000000|2021-07-22 16:40:00|199.96|197.96|199.96|197.96|200.19|198.19|199.18|197.18|0
1626972300000|2021-07-22 16:45:00|199.8|197.8|198.09|196.09|199.96|197.96|198.09|196.09|0
1626972600000|2021-07-22 16:50:00|198.24|196.24|199.64|197.64|200.11|198.11|198.24|196.24|0
1626972900000|2021-07-22 16:55:00|199.8|197.8|201.35|199.35|201.35|199.35|199.64|197.64|0
1626973200000|2021-07-22 17:00:00|201.2|199.2|201.51|199.51|201.66|199.66|200.57|198.57|0
1626973500000|2021-07-22 17:05:00|201.66|199.66|201.66|199.66|201.82|199.82|201.19|199.19|0
1626973800000|2021-07-22 17:10:00|201.5|199.5|202.44|200.44|202.91|200.91|201.35|199.35|0
1626974100000|2021-07-22 17:15:00|202.28|200.28|202.44|200.44|202.75|200.75|202.28|200.28|0
1626974400000|2021-07-22 17:20:00|202.28|200.28|202.91|200.91|202.91|200.91|201.65|199.65|0
1626974700000|2021-07-22 17:25:00|202.75|200.75|202.75|200.75|203.06|201.06|202.12|200.12|0
1626975000000|2021-07-22 17:30:00|202.9|200.9|203.37|201.37|203.69|201.69|202.43|200.43|0
1626975300000|2021-07-22 17:35:00|203.53|201.53|203.21|201.21|203.69|201.69|203.06|201.06|0
1626975600000|2021-07-22 17:40:00|203.37|201.37|203.21|201.21|203.53|201.53|203.21|201.21|0
1626975900000|2021-07-22 17:45:00|203.37|201.37|203.36|201.36|203.37|201.37|202.58|200.58|0
1626976200000|2021-07-22 17:50:00|203.21|201.21|203.83|201.83|203.99|201.99|202.89|200.89|0
1626976500000|2021-07-22 17:55:00|203.99|201.99|203.99|201.99|203.99|201.99|203.2|201.2|0
1626976800000|2021-07-22 18:00:00|203.83|201.83|203.98|201.98|203.99|201.99|203.51|201.51|0
1626977100000|2021-07-22 18:05:00|204.14|202.14|203.67|201.67|204.93|202.93|203.67|201.67|0
1626977400000|2021-07-22 18:10:00|203.82|201.82|205.71|203.71|205.71|203.71|203.82|201.82|0
1626977700000|2021-07-22 18:15:00|205.56|203.56|205.48|203.48|208.96|206.96|205.48|203.48|0
1626978000000|2021-07-22 18:20:00|205.39|203.39|205.79|203.79|205.95|203.95|204.85|202.85|0
1626978300000|2021-07-22 18:25:00|205.63|203.63|205.79|203.79|205.95|203.95|205.47|203.47|0
1626978600000|2021-07-22 18:30:00|205.7|203.7|205.47|203.47|205.79|203.79|205.15|203.15|0
1626978900000|2021-07-22 18:35:00|205.39|203.39|205.78|203.78|205.94|203.94|205.15|203.15|0
1626979200000|2021-07-22 18:40:00|205.94|203.94|204.83|202.83|206.1|204.1|204.27|202.27|0
1626979500000|2021-07-22 18:45:00|204.99|202.99|205.14|203.14|206.09|204.09|204.83|202.83|0
1626979800000|2021-07-22 18:50:00|205.3|203.3|205.14|203.14|205.62|203.62|204.67|202.67|0
1626980100000|2021-07-22 18:55:00|205.3|203.3|206.4|204.4|206.41|204.41|204.82|202.82|0
1626980400000|2021-07-22 19:00:00|206.25|204.25|206.08|204.08|206.56|204.56|205.77|203.77|0
1626980700000|2021-07-22 19:05:00|205.93|203.93|205.13|203.13|206.08|204.08|204.97|202.97|0
1626981000000|2021-07-22 19:10:00|204.97|202.97|205.13|203.13|205.29|203.29|204.66|202.66|0
1626981300000|2021-07-22 19:15:00|204.97|202.97|206.3|204.3|206.61|204.61|204.97|202.97|0
1626981600000|2021-07-22 19:20:00|206.14|204.14|205.82|203.82|206.77|204.77|205.66|203.66|0
1626981900000|2021-07-22 19:25:00|205.98|203.98|206.29|204.29|206.77|204.77|205.82|203.82|0
1626982200000|2021-07-22 19:30:00|206.13|204.13|204.87|202.87|206.13|204.13|204.08|202.08|0
1626982500000|2021-07-22 19:35:00|205.02|203.02|204.71|202.71|205.18|203.18|204.08|202.08|0
1626982800000|2021-07-22 19:40:00|204.39|202.39|204.86|202.86|205.02|203.02|203.76|201.76|0
1626983100000|2021-07-22 19:45:00|205.02|203.02|205.17|203.17|206.12|204.12|204.7|202.7|0
1626983400000|2021-07-22 19:50:00|205.65|203.65|205.72|203.72|205.8|203.8|204.7|202.7|0
1626983700000|2021-07-22 19:55:00|205.8|203.8|206.27|204.27|206.43|204.43|205.17|203.17|0
1626984000000|2021-07-22 20:00:00|206.43|204.43|207.86|205.86|208.02|206.02|206.27|204.27|0
1626984300000|2021-07-22 20:05:00|208.01|206.01|208.01|206.01|208.17|206.17|207.85|205.85|0
1626984600000|2021-07-22 20:10:00|208.17|206.17|208.17|206.17|208.33|206.33|208.01|206.01|0
1626984900000|2021-07-22 20:15:00|208.37|205.97|209.48|207.08|209.48|207.08|208.37|205.97|0
1626985200000|2021-07-22 20:20:00|209.64|207.24|210.59|208.19|210.59|208.19|209.48|207.08|0
1626985500000|2021-07-22 20:25:00|210.43|208.03|211.07|208.67|211.39|208.99|210.43|208.03|0
1626985800000|2021-07-22 20:30:00|211.23|208.83|211.23|208.83|211.39|208.99|211.07|208.67|0
1626986100000|2021-07-22 20:35:00|211.07|208.67|211.38|208.98|211.38|208.98|211.07|208.67|0
1626986400000|2021-07-22 20:40:00|211.54|209.14|212.18|209.78|212.18|209.78|211.54|209.14|0
1626986700000|2021-07-22 20:45:00|212.02|209.62|212.98|210.58|213.63|211.23|212.02|209.62|0
1626987000000|2021-07-22 20:50:00|213.14|210.74|213.62|211.22|213.63|211.23|212.98|210.58|0
1626987300000|2021-07-22 20:55:00|213.46|211.06|213.59|211.19|213.78|211.38|213.3|210.9|0
1626987600000|2021-07-22 21:00:00|213.54|211.14|213.35|210.95|213.61|211.21|213.3|210.9|0
1626987900000|2021-07-22 21:05:00|213.33|210.93|213.58|211.18|213.58|211.18|213.19|210.79|0
1626988200000|2021-07-22 21:10:00|213.88|211.48|213.56|211.16|214.02|211.62|213.56|211.16|0
1626988500000|2021-07-22 21:15:00|213.74|211.34|213.71|211.31|213.79|211.39|213.51|211.11|0
1626988800000|2021-07-22 21:20:00|213.78|211.38|213.71|211.31|213.9|211.5|213.65|211.25|0
1626989100000|2021-07-22 21:25:00|213.78|211.38|213.89|211.49|214.01|211.61|213.74|211.34|0
1626989400000|2021-07-22 21:30:00|213.66|211.26|213.75|211.35|213.75|211.35|213.62|211.22|0
1626989700000|2021-07-22 21:35:00|213.78|211.38|213.7|211.3|213.78|211.38|213.64|211.24|0
1626990000000|2021-07-22 21:40:00|213.64|211.24|213.65|211.25|213.66|211.26|213.51|211.11|0
1626990300000|2021-07-22 21:45:00|213.67|211.27|213.28|210.88|213.72|211.32|213.28|210.88|0
1626990600000|2021-07-22 21:50:00|213.25|210.85|213.25|210.85|213.39|210.99|213.23|210.83|0
1626990900000|2021-07-22 21:55:00|213.23|210.83|213.43|211.03|213.43|211.03|213.13|210.73|0
1626991200000|2021-07-22 22:00:00|213.99|211.59|213.42|211.02|213.99|211.59|213.18|210.78|0
1626991500000|2021-07-22 22:05:00|213.59|211.19|212.94|210.54|213.59|211.19|212.94|210.54|0
1626991800000|2021-07-22 22:10:00|213.1|210.7|212.94|210.54|213.26|210.86|212.78|210.38|0
1626992100000|2021-07-22 22:15:00|213.1|210.7|212.93|210.53|213.26|210.86|212.77|210.37|0
1626992400000|2021-07-22 22:20:00|212.77|210.37|212.93|210.53|213.09|210.69|212.77|210.37|0
1626992700000|2021-07-22 22:25:00|212.77|210.37|212.45|210.05|212.77|210.37|212.45|210.05|0
1626993000000|2021-07-22 22:30:00|212.61|210.21|212.6|210.2|212.68|210.28|212.28|209.88|0
1626993300000|2021-07-22 22:35:00|212.52|210.12|212.28|209.88|212.76|210.36|212.28|209.88|0
1626993600000|2021-07-22 22:40:00|212.12|209.72|212.44|210.04|212.44|210.04|212.12|209.72|0
1626993900000|2021-07-22 22:45:00|212.6|210.2|212.27|209.87|212.6|210.2|212.27|209.87|0
1626994200000|2021-07-22 22:50:00|212.43|210.03|212.59|210.19|212.67|210.27|212.43|210.03|0
1626994500000|2021-07-22 22:55:00|212.75|210.35|212.59|210.19|212.75|210.35|212.59|210.19|0
1626994800000|2021-07-22 23:00:00|212.67|210.27|212.75|210.35|212.75|210.35|212.59|210.19|0
1626995100000|2021-07-22 23:05:00|212.91|210.51|212.74|210.34|213.39|210.99|212.74|210.34|0
1626995400000|2021-07-22 23:10:00|212.58|210.18|212.74|210.34|212.74|210.34|212.58|210.18|0
1626995700000|2021-07-22 23:15:00|212.58|210.18|212.58|210.18|212.74|210.34|212.58|210.18|0
1626996000000|2021-07-22 23:20:00|212.42|210.02|212.74|210.34|212.74|210.34|212.25|209.85|0
1626996300000|2021-07-22 23:25:00|212.65|210.25|212.73|210.33|212.74|210.34|212.57|210.17|0
1626996600000|2021-07-22 23:30:00|212.65|210.25|212.25|209.85|212.73|210.33|212.25|209.85|0
1626996900000|2021-07-22 23:35:00|212.41|210.01|212.41|210.01|212.41|210.01|212.25|209.85|0
1626997200000|2021-07-22 23:40:00|212.4|210|212.24|209.84|212.57|210.17|212.24|209.84|0
1626997500000|2021-07-22 23:45:00|212.32|209.92|212.56|210.16|212.72|210.32|212.32|209.92|0
1626997800000|2021-07-22 23:50:00|212.64|210.24|212.56|210.16|212.72|210.32|212.56|210.16|0
1626998100000|2021-07-22 23:55:00|212.4|210|212.39|209.99|212.56|210.16|212.39|209.99|0
1626998400000|2021-07-23 00:00:00|212.23|209.83|211.27|208.87|212.23|209.83|211.27|208.87|0
1626998700000|2021-07-23 00:05:00|211.43|209.03|211.75|209.35|212.07|209.67|211.43|209.03|0
1626999000000|2021-07-23 00:10:00|211.82|209.42|211.9|209.5|212.07|209.67|211.59|209.19|0
1626999300000|2021-07-23 00:15:00|211.74|209.34|212.22|209.82|212.54|210.14|211.74|209.34|0
1626999600000|2021-07-23 00:20:00|212.14|209.74|212.7|210.3|212.7|210.3|212.14|209.74|0
1626999900000|2021-07-23 00:25:00|212.86|210.46|212.86|210.46|213.18|210.78|212.62|210.22|0
1627000200000|2021-07-23 00:30:00|212.94|210.54|213.66|211.26|213.66|211.26|212.7|210.3|0
1627000500000|2021-07-23 00:35:00|213.82|211.42|214.14|211.74|214.31|211.91|213.66|211.26|0
1627000800000|2021-07-23 00:40:00|213.98|211.58|213.98|211.58|214.14|211.74|213.82|211.42|0
1627001100000|2021-07-23 00:45:00|213.82|211.42|214.78|212.38|214.94|212.54|213.82|211.42|0
1627001400000|2021-07-23 00:50:00|214.94|212.54|214.86|212.46|215.27|212.87|214.78|212.38|0
1627001700000|2021-07-23 00:55:00|214.78|212.38|214.62|212.22|214.94|212.54|214.62|212.22|0
1627002000000|2021-07-23 01:00:00|214.78|212.38|214.45|212.05|214.94|212.54|214.45|212.05|0
1627002300000|2021-07-23 01:05:00|214.37|211.97|214.45|212.05|214.69|212.29|214.29|211.89|0
1627002600000|2021-07-23 01:10:00|214.53|212.13|214.28|211.88|214.61|212.21|214.28|211.88|0
1627002900000|2021-07-23 01:15:00|214.2|211.8|214.77|212.37|214.77|212.37|214.12|211.72|0
1627003200000|2021-07-23 01:20:00|214.93|212.53|214.28|211.88|214.93|212.53|214.28|211.88|0
1627003500000|2021-07-23 01:25:00|214.36|211.96|214.76|212.36|214.76|212.36|214.36|211.96|0
1627003800000|2021-07-23 01:30:00|214.6|212.2|214.6|212.2|214.76|212.36|214.27|211.87|0
1627004100000|2021-07-23 01:35:00|214.51|212.11|214.27|211.87|215.24|212.84|214.27|211.87|0
1627004400000|2021-07-23 01:40:00|214.35|211.95|214.11|211.71|214.35|211.95|213.46|211.06|0
1627004700000|2021-07-23 01:45:00|213.94|211.54|214.43|212.03|214.43|212.03|213.94|211.54|0
1627005000000|2021-07-23 01:50:00|214.59|212.19|214.58|212.18|214.75|212.35|214.42|212.02|0
1627005300000|2021-07-23 01:55:00|214.42|212.02|213.94|211.54|214.58|212.18|213.78|211.38|0
1627005600000|2021-07-23 02:00:00|213.85|211.45|214.58|212.18|214.74|212.34|213.77|211.37|0
1627005900000|2021-07-23 02:05:00|214.42|212.02|214.09|211.69|214.74|212.34|214.09|211.69|0
1627006200000|2021-07-23 02:10:00|213.77|211.37|213.77|211.37|214.17|211.77|213.61|211.21|0
1627006500000|2021-07-23 02:15:00|213.93|211.53|213.92|211.52|213.93|211.53|213.44|211.04|0
1627006800000|2021-07-23 02:20:00|213.76|211.36|213.76|211.36|213.92|211.52|213.28|210.88|0
1627007100000|2021-07-23 02:25:00|213.68|211.28|213.44|211.04|213.76|211.36|213.27|210.87|0
1627007400000|2021-07-23 02:30:00|213.27|210.87|213.11|210.71|213.6|211.2|213.11|210.71|0
1627007700000|2021-07-23 02:35:00|213.27|210.87|213.43|211.03|213.43|211.03|213.11|210.71|0
1627008000000|2021-07-23 02:40:00|213.35|210.95|212.86|210.46|213.43|211.03|212.46|210.06|0
1627008300000|2021-07-23 02:45:00|212.78|210.38|212.62|210.22|212.78|210.38|212.46|210.06|0
1627008600000|2021-07-23 02:50:00|212.78|210.38|212.94|210.54|213.1|210.7|212.78|210.38|0
1627008900000|2021-07-23 02:55:00|213.1|210.7|213.1|210.7|213.26|210.86|212.94|210.54|0
1627009200000|2021-07-23 03:00:00|212.94|210.54|213.74|211.34|213.74|211.34|212.77|210.37|0
1627009500000|2021-07-23 03:05:00|213.58|211.18|213.33|210.93|213.58|211.18|213.25|210.85|0
1627009800000|2021-07-23 03:10:00|213.41|211.01|212.77|210.37|213.41|211.01|212.61|210.21|0
1627010100000|2021-07-23 03:15:00|212.93|210.53|212.92|210.52|213.09|210.69|212.76|210.36|0
1627010400000|2021-07-23 03:20:00|213.09|210.69|212.92|210.52|213.09|210.69|212.76|210.36|0
1627010700000|2021-07-23 03:25:00|212.76|210.36|212.84|210.44|212.92|210.52|212.44|210.04|0
1627011000000|2021-07-23 03:30:00|212.92|210.52|213.08|210.68|213.24|210.84|212.76|210.36|0
1627011300000|2021-07-23 03:35:00|212.99|210.59|213.07|210.67|213.24|210.84|212.75|210.35|0
1627011600000|2021-07-23 03:40:00|212.99|210.59|212.91|210.51|212.99|210.59|212.75|210.35|0
1627011900000|2021-07-23 03:45:00|212.59|210.19|212.75|210.35|212.91|210.51|212.59|210.19|0
1627012200000|2021-07-23 03:50:00|212.59|210.19|212.58|210.18|212.82|210.42|212.58|210.18|0
1627012500000|2021-07-23 03:55:00|212.74|210.34|212.9|210.5|212.9|210.5|212.58|210.18|0
1627012800000|2021-07-23 04:00:00|212.74|210.34|212.58|210.18|212.9|210.5|212.58|210.18|0
1627013100000|2021-07-23 04:05:00|212.65|210.25|212.09|209.69|212.65|210.25|212.09|209.69|0
1627013400000|2021-07-23 04:10:00|212.25|209.85|211.93|209.53|212.25|209.85|211.93|209.53|0
1627013700000|2021-07-23 04:15:00|212.09|209.69|211.93|209.53|212.09|209.69|211.45|209.05|0
1627014000000|2021-07-23 04:20:00|212.09|209.69|212.24|209.84|212.41|210.01|212|209.6|0
1627014300000|2021-07-23 04:25:00|212.32|209.92|212.4|210|212.56|210.16|212.32|209.92|0
1627014600000|2021-07-23 04:30:00|212.48|210.08|212.88|210.48|213.04|210.64|212.48|210.08|0
1627014900000|2021-07-23 04:35:00|212.96|210.56|213.04|210.64|213.2|210.8|212.88|210.48|0
1627015200000|2021-07-23 04:40:00|213.12|210.72|212.88|210.48|213.2|210.8|212.88|210.48|0
1627015500000|2021-07-23 04:45:00|212.95|210.55|213.03|210.63|213.2|210.8|212.88|210.48|0
1627015800000|2021-07-23 04:50:00|213.11|210.71|213.35|210.95|213.35|210.95|213.03|210.63|0
1627016100000|2021-07-23 04:55:00|213.27|210.87|213.03|210.63|213.43|211.03|213.03|210.63|0
1627016400000|2021-07-23 05:00:00|213.19|210.79|212.22|209.82|213.19|210.79|212.06|209.66|0
1627016700000|2021-07-23 05:05:00|212.06|209.66|212.54|210.14|212.7|210.3|212.06|209.66|0
1627017000000|2021-07-23 05:10:00|212.7|210.3|212.86|210.46|213.02|210.62|212.54|210.14|0
1627017300000|2021-07-23 05:15:00|212.7|210.3|212.7|210.3|213.18|210.78|212.7|210.3|0
1627017600000|2021-07-23 05:20:00|212.77|210.37|213.01|210.61|213.18|210.78|212.7|210.3|0
1627017900000|2021-07-23 05:25:00|213.09|210.69|213.01|210.61|213.18|210.78|212.85|210.45|0
1627018200000|2021-07-23 05:30:00|212.85|210.45|212.76|210.36|212.85|210.45|212.53|210.13|0
1627018500000|2021-07-23 05:35:00|212.85|210.45|212.85|210.45|213.01|210.61|212.85|210.45|0
1627018800000|2021-07-23 05:40:00|213.01|210.61|212.68|210.28|213.01|210.61|212.36|209.96|0
1627019100000|2021-07-23 05:45:00|212.84|210.44|212.84|210.44|212.84|210.44|212.52|210.12|0
1627019400000|2021-07-23 05:50:00|212.68|210.28|212.68|210.28|212.84|210.44|212.36|209.96|0
1627019700000|2021-07-23 05:55:00|212.84|210.44|212.83|210.43|212.84|210.44|212.51|210.11|0
1627020000000|2021-07-23 06:00:00|212.67|210.27|214.74|212.34|214.74|212.34|212.51|210.11|0
1627020300000|2021-07-23 06:05:00|214.9|212.5|214.42|212.02|214.9|212.5|214.25|211.85|0
1627020600000|2021-07-23 06:10:00|214.33|211.93|214.57|212.17|214.74|212.34|213.93|211.53|0
1627020900000|2021-07-23 06:15:00|214.41|212.01|215.7|213.3|215.7|213.3|214.33|211.93|0
1627021200000|2021-07-23 06:20:00|215.78|213.38|215.61|213.21|216.02|213.62|215.22|212.82|0
1627021500000|2021-07-23 06:25:00|215.7|213.3|215.37|212.97|215.7|213.3|215.21|212.81|0
1627021800000|2021-07-23 06:30:00|215.53|213.13|215.69|213.29|215.86|213.46|215.05|212.65|0
1627022100000|2021-07-23 06:35:00|215.77|213.37|215.53|213.13|215.85|213.45|215.05|212.65|0
1627022400000|2021-07-23 06:40:00|215.44|213.04|215.69|213.29|215.85|213.45|215.44|213.04|0
1627022700000|2021-07-23 06:45:00|215.76|213.36|215.36|212.96|216.01|213.61|215.36|212.96|0
1627023000000|2021-07-23 06:50:00|215.2|212.8|215.36|212.96|215.52|213.12|214.87|212.47|0
1627023300000|2021-07-23 06:55:00|215.2|212.8|215.36|212.96|215.52|213.12|214.87|212.47|0
1627023600000|2021-07-23 07:00:00|215.52|213.12|214.26|211.86|217.71|215.31|213.29|210.89|0
1627023900000|2021-07-23 07:05:00|214.34|211.94|213.9|211.9|214.71|212.71|213.25|211.25|0
1627024200000|2021-07-23 07:10:00|214.06|212.06|213.89|211.89|214.54|212.54|213.41|211.41|0
1627024500000|2021-07-23 07:15:00|213.81|211.81|212.92|210.92|213.89|211.89|212.44|210.44|0
1627024800000|2021-07-23 07:20:00|212.84|210.84|213.4|211.4|213.73|211.73|212.44|210.44|0
1627025100000|2021-07-23 07:25:00|213.56|211.56|213.96|211.96|214.37|212.37|213.56|211.56|0
1627025400000|2021-07-23 07:30:00|213.88|211.88|214.37|212.37|214.85|212.85|213.88|211.88|0
1627025700000|2021-07-23 07:35:00|214.2|212.2|214.2|212.2|214.69|212.69|213.88|211.88|0
1627026000000|2021-07-23 07:40:00|214.36|212.36|214.28|212.28|214.52|212.52|213.72|211.72|0
1627026300000|2021-07-23 07:45:00|214.2|212.2|214.84|212.84|215.01|213.01|214.04|212.04|0
1627026600000|2021-07-23 07:50:00|215|213|215.98|213.98|216.14|214.14|214.84|212.84|0
1627026900000|2021-07-23 07:55:00|216.14|214.14|216.13|214.13|216.14|214.14|215.81|213.81|0
1627027200000|2021-07-23 08:00:00|216.3|214.3|216.13|214.13|216.62|214.62|216.05|214.05|0
1627027500000|2021-07-23 08:05:00|216.29|214.29|216.37|214.37|216.62|214.62|215.48|213.48|0
1627027800000|2021-07-23 08:10:00|216.29|214.29|216.13|214.13|216.45|214.45|216.13|214.13|0
1627028100000|2021-07-23 08:15:00|216.29|214.29|216.45|214.45|216.61|214.61|216.29|214.29|0
1627028400000|2021-07-23 08:20:00|216.29|214.29|216.2|214.2|216.29|214.29|215.8|213.8|0
1627028700000|2021-07-23 08:25:00|216.12|214.12|215.96|213.96|216.12|214.12|215.79|213.79|0
1627029000000|2021-07-23 08:30:00|216.03|214.03|216.6|214.6|216.77|214.77|216.03|214.03|0
1627029300000|2021-07-23 08:35:00|216.44|214.44|217.41|215.41|217.58|215.58|216.44|214.44|0
1627029600000|2021-07-23 08:40:00|217.25|215.25|217.25|215.25|217.41|215.41|216.92|214.92|0
1627029900000|2021-07-23 08:45:00|217.33|215.33|217.08|215.08|217.74|215.74|217.08|215.08|0
1627030200000|2021-07-23 08:50:00|217.24|215.24|217.24|215.24|217.57|215.57|217.08|215.08|0
1627030500000|2021-07-23 08:55:00|217.16|215.16|216.75|214.75|217.24|215.24|216.59|214.59|0
1627030800000|2021-07-23 09:00:00|216.83|214.83|217.91|215.91|217.99|215.99|216.83|214.83|0
1627031100000|2021-07-23 09:05:00|217.99|215.99|218.23|216.23|218.23|216.23|217.74|215.74|0
1627031400000|2021-07-23 09:10:00|218.07|216.07|218.55|216.55|218.72|216.72|218.07|216.07|0
1627031700000|2021-07-23 09:15:00|218.72|216.72|218.55|216.55|218.88|216.88|218.55|216.55|0
1627032000000|2021-07-23 09:20:00|218.71|216.71|218.55|216.55|218.88|216.88|218.55|216.55|0
1627032300000|2021-07-23 09:25:00|218.63|216.63|218.38|216.38|218.87|216.87|218.06|216.06|0
1627032600000|2021-07-23 09:30:00|218.55|216.55|218.54|216.54|218.71|216.71|218.22|216.22|0
1627032900000|2021-07-23 09:35:00|218.71|216.71|219.52|217.52|219.68|217.68|218.54|216.54|0
1627033200000|2021-07-23 09:40:00|219.43|217.43|219.84|217.84|220.01|218.01|219.36|217.36|0
1627033500000|2021-07-23 09:45:00|220.01|218.01|220.66|218.66|220.66|218.66|219.68|217.68|0
1627033800000|2021-07-23 09:50:00|220.49|218.49|219.84|217.84|221.15|219.15|219.67|217.67|0
1627034100000|2021-07-23 09:55:00|219.67|217.67|219.18|217.18|219.84|217.84|219.18|217.18|0
1627034400000|2021-07-23 10:00:00|218.85|216.85|219.34|217.34|219.34|217.34|218.85|216.85|0
1627034700000|2021-07-23 10:05:00|219.18|217.18|219.18|217.18|219.34|217.34|219.01|217.01|0
1627035000000|2021-07-23 10:10:00|219.01|217.01|219.17|217.17|219.5|217.5|219.01|217.01|0
1627035300000|2021-07-23 10:15:00|219.34|217.34|219.17|217.17|219.34|217.34|218.92|216.92|0
1627035600000|2021-07-23 10:20:00|219.33|217.33|219.33|217.33|219.33|217.33|219.17|217.17|0
1627035900000|2021-07-23 10:25:00|219.17|217.17|219.16|217.16|219.66|217.66|219.16|217.16|0
1627036200000|2021-07-23 10:30:00|219.24|217.24|219.49|217.49|219.65|217.65|219.16|217.16|0
1627036500000|2021-07-23 10:35:00|219.57|217.57|219.81|217.81|219.81|217.81|219.32|217.32|0
1627036800000|2021-07-23 10:40:00|219.65|217.65|220.14|218.14|220.14|218.14|219.65|217.65|0
1627037100000|2021-07-23 10:45:00|219.81|217.81|219.81|217.81|220.14|218.14|219.65|217.65|0
1627037400000|2021-07-23 10:50:00|219.64|217.64|219.64|217.64|219.81|217.81|219.31|217.31|0
1627037700000|2021-07-23 10:55:00|219.55|217.55|219.8|217.8|219.96|217.96|219.47|217.47|0
1627038000000|2021-07-23 11:00:00|219.64|217.64|219.14|217.14|219.88|217.88|219.14|217.14|0
1627038300000|2021-07-23 11:05:00|218.98|216.98|218.82|216.82|219.14|217.14|218|216|0
1627038600000|2021-07-23 11:10:00|218.65|216.65|218.32|216.32|218.65|216.65|218.16|216.16|0
1627038900000|2021-07-23 11:15:00|218|216|218.65|216.65|218.81|216.81|217.83|215.83|0
1627039200000|2021-07-23 11:20:00|218.48|216.48|217.83|215.83|218.65|216.65|217.67|215.67|0
1627039500000|2021-07-23 11:25:00|217.74|215.74|217.34|215.34|217.99|215.99|217.18|215.18|0
1627039800000|2021-07-23 11:30:00|217.18|215.18|217.5|215.5|217.5|215.5|217.17|215.17|0
1627040100000|2021-07-23 11:35:00|217.66|215.66|217.98|215.98|218.15|216.15|217.66|215.66|0
1627040400000|2021-07-23 11:40:00|218.15|216.15|217.66|215.66|218.31|216.31|217.66|215.66|0
1627040700000|2021-07-23 11:45:00|217.82|215.82|217.65|215.65|217.98|215.98|217.33|215.33|0
1627041000000|2021-07-23 11:50:00|217.73|215.73|218.46|216.46|218.46|216.46|217.65|215.65|0
1627041300000|2021-07-23 11:55:00|218.38|216.38|218.46|216.46|218.46|216.46|218.3|216.3|0
1627041600000|2021-07-23 12:00:00|218.3|216.3|218.95|216.95|218.95|216.95|218.3|216.3|0
1627041900000|2021-07-23 12:05:00|218.78|216.78|218.78|216.78|219.11|217.11|218.62|216.62|0
1627042200000|2021-07-23 12:10:00|218.62|216.62|218.94|216.94|219.11|217.11|218.62|216.62|0
1627042500000|2021-07-23 12:15:00|218.78|216.78|219.27|217.27|219.27|217.27|218.61|216.61|0
1627042800000|2021-07-23 12:20:00|219.43|217.43|219.43|217.43|219.75|217.75|219.26|217.26|0
1627043100000|2021-07-23 12:25:00|219.59|217.59|219.75|217.75|219.91|217.91|219.42|217.42|0
1627043400000|2021-07-23 12:30:00|219.83|217.83|218.93|216.93|219.91|217.91|218.93|216.93|0
1627043700000|2021-07-23 12:35:00|219.09|217.09|219.09|217.09|219.26|217.26|218.93|216.93|0
1627044000000|2021-07-23 12:40:00|219.01|217.01|218.68|216.68|219.25|217.25|218.6|216.6|0
1627044300000|2021-07-23 12:45:00|218.76|216.76|218.27|216.27|219.25|217.25|218.27|216.27|0
1627044600000|2021-07-23 12:50:00|218.43|216.43|217.45|215.45|218.43|216.43|217.45|215.45|0
1627044900000|2021-07-23 12:55:00|217.62|215.62|217.94|215.94|218.1|216.1|217.62|215.62|0
1627045200000|2021-07-23 13:00:00|217.78|215.78|217.77|215.77|217.78|215.78|216.8|214.8|0
1627045500000|2021-07-23 13:05:00|217.94|215.94|217.77|215.77|218.1|216.1|217.61|215.61|0
1627045800000|2021-07-23 13:10:00|217.93|215.93|218.09|216.09|218.1|216.1|217.93|215.93|0
1627046100000|2021-07-23 13:15:00|217.93|215.93|217.93|215.93|218.58|216.58|217.93|215.93|0
1627046400000|2021-07-23 13:20:00|218.09|216.09|218.74|216.74|218.74|216.74|217.93|215.93|0
1627046700000|2021-07-23 13:25:00|218.9|216.9|219.23|217.23|219.55|217.55|218.74|216.74|0
1627047000000|2021-07-23 13:30:00|219.06|217.06|217.96|215.96|219.88|217.88|216.33|214.33|0
1627047300000|2021-07-23 13:35:00|218.12|216.12|215.84|213.84|218.45|216.45|215.35|213.35|0
1627047600000|2021-07-23 13:40:00|216.16|214.16|216.56|214.56|216.65|214.65|214.86|212.86|0
1627047900000|2021-07-23 13:45:00|216.65|214.65|218.11|216.11|219.09|217.09|216.32|214.32|0
1627048200000|2021-07-23 13:50:00|217.95|215.95|215.83|213.83|217.95|215.95|215.67|213.67|0
1627048500000|2021-07-23 13:55:00|215.99|213.99|214.69|212.69|216.48|214.48|213.56|211.56|0
1627048800000|2021-07-23 14:00:00|214.85|212.85|216.28|214.28|217.22|215.22|214.69|212.69|0
1627049100000|2021-07-23 14:05:00|216.12|214.12|217.09|215.09|217.26|215.26|215.63|213.63|0
1627049400000|2021-07-23 14:10:00|217.25|215.25|217.09|215.09|217.58|215.58|215.95|213.95|0
1627049700000|2021-07-23 14:15:00|217.25|215.25|217.09|215.09|218.39|216.39|216.92|214.92|0
1627050000000|2021-07-23 14:20:00|216.92|214.92|216.92|214.92|217.74|215.74|216.76|214.76|0
1627050300000|2021-07-23 14:25:00|217.08|215.08|218.22|216.22|218.39|216.39|216.92|214.92|0
1627050600000|2021-07-23 14:30:00|218.39|216.39|218.06|216.06|218.71|216.71|217.4|215.4|0
1627050900000|2021-07-23 14:35:00|218.22|216.22|220.02|218.02|221.83|219.83|218.06|216.06|0
1627051200000|2021-07-23 14:40:00|219.86|217.86|220.84|218.84|221.5|219.5|219.86|217.86|0
1627051500000|2021-07-23 14:45:00|221|219|221.5|219.5|221.5|219.5|220.18|218.18|0
1627051800000|2021-07-23 14:50:00|221.33|219.33|223.31|221.31|223.64|221.64|221.17|219.17|0
1627052100000|2021-07-23 14:55:00|223.47|221.47|223.31|221.31|223.64|221.64|222.98|220.98|0
1627052400000|2021-07-23 15:00:00|223.64|221.64|225.63|223.63|225.63|223.63|223.31|221.31|0
1627052700000|2021-07-23 15:05:00|225.46|223.46|225.46|223.46|225.79|223.79|224.96|222.96|0
1627053000000|2021-07-23 15:10:00|225.29|223.29|225.12|223.12|225.62|223.62|224.46|222.46|0
1627053300000|2021-07-23 15:15:00|224.96|222.96|226.95|224.95|227.28|225.28|224.96|222.96|0
1627053600000|2021-07-23 15:20:00|227.12|225.12|227.95|225.95|228.12|226.12|226.95|224.95|0
1627053900000|2021-07-23 15:25:00|228.12|226.12|232.28|230.28|232.45|230.45|227.95|225.95|0
1627054200000|2021-07-23 15:30:00|232.62|230.62|231.28|229.28|233.96|231.96|231.28|229.28|0
1627054500000|2021-07-23 15:35:00|231.45|229.45|231.95|229.95|232.78|230.78|231.28|229.28|0
1627054800000|2021-07-23 15:40:00|231.78|229.78|230.44|228.44|232.11|230.11|230.28|228.28|0
1627055100000|2021-07-23 15:45:00|230.28|228.28|231.61|229.61|232.11|230.11|229.94|227.94|0
1627055400000|2021-07-23 15:50:00|231.77|229.77|230.6|228.6|231.94|229.94|230.44|228.44|0
1627055700000|2021-07-23 15:55:00|230.77|228.77|228.94|226.94|231.1|229.1|228.94|226.94|0
1627056000000|2021-07-23 16:00:00|229.1|227.1|229.93|227.93|230.6|228.6|229.1|227.1|0
1627056300000|2021-07-23 16:05:00|229.77|227.77|229.26|227.26|229.77|227.77|228.93|226.93|0
1627056600000|2021-07-23 16:10:00|229.1|227.1|230.92|228.92|231.43|229.43|229.1|227.1|0
1627056900000|2021-07-23 16:15:00|231.09|229.09|231.26|229.26|231.59|229.59|230.76|228.76|0
1627057200000|2021-07-23 16:20:00|231.42|229.42|231.75|229.75|232.26|230.26|231.25|229.25|0
1627057500000|2021-07-23 16:25:00|231.92|229.92|231.08|229.08|232.09|230.09|230.25|228.25|0
1627057800000|2021-07-23 16:30:00|231.25|229.25|230.75|228.75|231.75|229.75|230.41|228.41|0
1627058100000|2021-07-23 16:35:00|230.91|228.91|231.24|229.24|231.41|229.41|230.25|228.25|0
1627058400000|2021-07-23 16:40:00|231.41|229.41|232.24|230.24|232.41|230.41|231.24|229.24|0
1627058700000|2021-07-23 16:45:00|232.41|230.41|232.07|230.07|232.57|230.57|231.65|229.65|0
1627059000000|2021-07-23 16:50:00|231.91|229.91|231.57|229.57|232.24|230.24|231.57|229.57|0
1627059300000|2021-07-23 16:55:00|231.74|229.74|233.07|231.07|233.24|231.24|231.57|229.57|0
1627059600000|2021-07-23 17:00:00|233.24|231.24|233.57|231.57|233.74|231.74|233.07|231.07|0
1627059900000|2021-07-23 17:05:00|233.74|231.74|235.08|233.08|235.58|233.58|233.74|231.74|0
1627060200000|2021-07-23 17:10:00|235.25|233.25|236.25|234.25|236.42|234.42|235.25|233.25|0
1627060500000|2021-07-23 17:15:00|236.42|234.42|236.84|234.84|237.09|235.09|235.91|233.91|0
1627060800000|2021-07-23 17:20:00|236.76|234.76|236.92|234.92|237.17|235.17|236.25|234.25|0
1627061100000|2021-07-23 17:25:00|237.09|235.09|236.41|234.41|237.43|235.43|236.24|234.24|0
1627061400000|2021-07-23 17:30:00|236.24|234.24|235.4|233.4|236.24|234.24|235.23|233.23|0
1627061700000|2021-07-23 17:35:00|235.57|233.57|235.57|233.57|235.65|233.65|234.22|232.22|0
1627062000000|2021-07-23 17:40:00|235.56|233.56|236.07|234.07|236.24|234.24|234.89|232.89|0
1627062300000|2021-07-23 17:45:00|236.24|234.24|237.08|235.08|237.25|235.25|235.73|233.73|0
1627062600000|2021-07-23 17:50:00|237.25|235.25|236.23|234.23|237.41|235.41|235.73|233.73|0
1627062900000|2021-07-23 17:55:00|236.4|234.4|235.89|233.89|236.9|234.9|235.89|233.89|0
1627063200000|2021-07-23 18:00:00|236.06|234.06|235.21|233.21|236.06|234.06|234.71|232.71|0
1627063500000|2021-07-23 18:05:00|235.38|233.38|236.39|234.39|236.56|234.56|234.54|232.54|0
1627063800000|2021-07-23 18:10:00|236.56|234.56|237.15|235.15|237.4|235.4|235.88|233.88|0
1627064100000|2021-07-23 18:15:00|236.98|234.98|236.64|234.64|237.31|235.31|236.47|234.47|0
1627064400000|2021-07-23 18:20:00|236.47|234.47|236.47|234.47|237.14|235.14|236.3|234.3|0
1627064700000|2021-07-23 18:25:00|236.64|234.64|236.3|234.3|236.8|234.8|235.96|233.96|0
1627065000000|2021-07-23 18:30:00|236.47|234.47|235.79|233.79|236.47|234.47|235.46|233.46|0
1627065300000|2021-07-23 18:35:00|235.62|233.62|236.97|234.97|237.13|235.13|235.29|233.29|0
1627065600000|2021-07-23 18:40:00|236.8|234.8|236.46|234.46|236.8|234.8|235.79|233.79|0
1627065900000|2021-07-23 18:45:00|236.29|234.29|235.36|233.36|236.63|234.63|234.26|232.26|0
1627066200000|2021-07-23 18:50:00|235.53|233.53|235.02|233.02|235.86|233.86|234.68|232.68|0
1627066500000|2021-07-23 18:55:00|235.19|233.19|235.52|233.52|235.69|233.69|234.68|232.68|0
1627066800000|2021-07-23 19:00:00|235.69|233.69|234.34|232.34|235.86|233.86|234.34|232.34|0
1627067100000|2021-07-23 19:05:00|234.51|232.51|234.17|232.17|234.68|232.68|233.67|231.67|0
1627067400000|2021-07-23 19:10:00|234.34|232.34|231.99|229.99|234.51|232.51|231.82|229.82|0
1627067700000|2021-07-23 19:15:00|232.16|230.16|233.83|231.83|233.83|231.83|231.82|229.82|0
1627068000000|2021-07-23 19:20:00|234|232|233.32|231.32|234.33|232.33|232.65|230.65|0
1627068300000|2021-07-23 19:25:00|233.16|231.16|234.66|232.66|234.66|232.66|232.65|230.65|0
1627068600000|2021-07-23 19:30:00|234.49|232.49|236.51|234.51|236.51|234.51|234.49|232.49|0
1627068900000|2021-07-23 19:35:00|236.34|234.34|239.82|237.82|240.75|238.75|236.17|234.17|0
1627069200000|2021-07-23 19:40:00|239.65|237.65|238.64|236.64|239.99|237.99|238.64|236.64|0
1627069500000|2021-07-23 19:45:00|238.8|236.8|239.31|237.31|239.31|237.31|238.63|236.63|0
1627069800000|2021-07-23 19:50:00|239.82|237.82|238.63|236.63|240.15|238.15|238.29|236.29|0
1627070100000|2021-07-23 19:55:00|238.46|236.46|236.94|234.94|238.46|236.46|236.94|234.94|0
1627070400000|2021-07-23 20:00:00|237.28|235.28|235.93|233.93|237.45|235.45|235.43|233.43|0
1627070700000|2021-07-23 20:05:00|235.76|233.76|236.26|234.26|237.28|235.28|235.76|233.76|0
1627071000000|2021-07-23 20:10:00|236.1|234.1|235.93|233.93|237.1|235.1|235.59|233.59|0
1627283100000|2021-07-26 07:05:00|230.02|228.02|231.01|229.01|231.17|229.17|230.01|228.01|0
1627283400000|2021-07-26 07:10:00|230.75|228.75|229.18|227.18|230.75|228.75|228.6|226.6|0
1627283700000|2021-07-26 07:15:00|229.51|227.51|228.76|226.76|230.17|228.17|228.36|226.36|0
1627284000000|2021-07-26 07:20:00|228.69|226.69|227.86|225.86|229.18|227.18|227.86|225.86|0
1627284300000|2021-07-26 07:25:00|227.69|225.69|228.02|226.02|228.68|226.68|227.53|225.53|0
1627284600000|2021-07-26 07:30:00|227.94|225.94|229.01|227.01|229.17|227.17|227.85|225.85|0
1627284900000|2021-07-26 07:35:00|228.84|226.84|227.85|225.85|229.01|227.01|227.69|225.69|0
1627285200000|2021-07-26 07:40:00|227.52|225.52|225.06|223.06|227.69|225.69|224.57|222.57|0
1627285500000|2021-07-26 07:45:00|224.81|222.81|224.57|222.57|225.38|223.38|223.91|221.91|0
1627285800000|2021-07-26 07:50:00|224.56|222.56|225.38|223.38|225.38|223.38|224.24|222.24|0
1627286100000|2021-07-26 07:55:00|225.22|223.22|224.56|222.56|225.54|223.54|224.4|222.4|0
1627286400000|2021-07-26 08:00:00|224.72|222.72|221.79|219.79|225.32|223.32|219.17|217.17|0
1627286700000|2021-07-26 08:05:00|222.11|220.11|220.66|218.66|222.44|220.44|220.33|218.33|0
1627287000000|2021-07-26 08:10:00|220.49|218.49|221.46|219.46|221.62|219.62|220.33|218.33|0
1627287300000|2021-07-26 08:15:00|221.3|219.3|221.62|219.62|221.62|219.62|221.14|219.14|0
1627287600000|2021-07-26 08:20:00|221.46|219.46|221.78|219.78|222.43|220.43|221.13|219.13|0
1627287900000|2021-07-26 08:25:00|221.69|219.69|221.78|219.78|222.1|220.1|221.13|219.13|0
1627288200000|2021-07-26 08:30:00|221.61|219.61|224.7|222.7|224.7|222.7|221.45|219.45|0
1627288500000|2021-07-26 08:35:00|224.37|222.37|225.35|223.35|225.51|223.51|224.21|222.21|0
1627288800000|2021-07-26 08:40:00|225.18|223.18|225.83|223.83|226.65|224.65|224.86|222.86|0
1627289100000|2021-07-26 08:45:00|226|224|225.99|223.99|227.14|225.14|225.67|223.67|0
1627289400000|2021-07-26 08:50:00|226.16|224.16|226.15|224.15|226.65|224.65|225.99|223.99|0
1627289700000|2021-07-26 08:55:00|225.99|223.99|225.82|223.82|226.15|224.15|225.66|223.66|0
1627290000000|2021-07-26 09:00:00|225.99|223.99|226.31|224.31|227.05|225.05|225.66|223.66|0
1627290300000|2021-07-26 09:05:00|226.48|224.48|228.77|226.77|228.77|226.77|226.48|224.48|0
1627290600000|2021-07-26 09:10:00|228.61|226.61|227.95|225.95|228.61|226.61|227.45|225.45|0
1627290900000|2021-07-26 09:15:00|228.11|226.11|227.26|225.26|229.54|227.54|226.93|224.93|0
1627291200000|2021-07-26 09:20:00|227.42|225.42|227.59|225.59|227.59|225.59|226.93|224.93|0
1627291500000|2021-07-26 09:25:00|227.58|225.58|228.41|226.41|229.23|227.23|227.58|225.58|0
1627291800000|2021-07-26 09:30:00|228.32|226.32|229.39|227.39|229.56|227.56|228.08|226.08|0
1627292100000|2021-07-26 09:35:00|229.56|227.56|229.89|227.89|229.89|227.89|228.9|226.9|0
1627292400000|2021-07-26 09:40:00|229.72|227.72|229.63|227.63|229.89|227.89|229.14|227.14|0
1627292700000|2021-07-26 09:45:00|229.72|227.72|230.87|228.87|230.87|228.87|229.55|227.55|0
1627293000000|2021-07-26 09:50:00|230.79|228.79|230.7|228.7|230.87|228.87|230.04|228.04|0
1627293300000|2021-07-26 09:55:00|230.87|228.87|230.7|228.7|231.86|229.86|230.37|228.37|0
1627293600000|2021-07-26 10:00:00|230.95|228.95|232.52|230.52|232.52|230.52|230.87|228.87|0
1627293900000|2021-07-26 10:05:00|232.36|230.36|232.35|230.35|233.19|231.19|232.03|230.03|0
1627294200000|2021-07-26 10:10:00|232.52|230.52|232.85|230.85|232.85|230.85|232.19|230.19|0
1627294500000|2021-07-26 10:15:00|232.68|230.68|231.85|229.85|232.85|230.85|231.85|229.85|0
1627294800000|2021-07-26 10:20:00|231.68|229.68|231.76|229.76|232.02|230.02|231.26|229.26|0
1627295100000|2021-07-26 10:25:00|231.68|229.68|231.51|229.51|232.18|230.18|231.26|229.26|0
1627295400000|2021-07-26 10:30:00|231.68|229.68|231.51|229.51|231.84|229.84|231.26|229.26|0
1627295700000|2021-07-26 10:35:00|231.42|229.42|231.01|229.01|231.67|229.67|231.01|229.01|0
1627296000000|2021-07-26 10:40:00|230.84|228.84|230.84|228.84|231.75|229.75|230.84|228.84|0
1627296300000|2021-07-26 10:45:00|231.01|229.01|231.33|229.33|231.34|229.34|230.75|228.75|0
1627296600000|2021-07-26 10:50:00|231.17|229.17|230.67|228.67|231.5|229.5|230.67|228.67|0
1627296900000|2021-07-26 10:55:00|230.75|228.75|229.01|227.01|230.75|228.75|228.85|226.85|0
1627297200000|2021-07-26 11:00:00|228.85|226.85|230.5|228.5|230.66|228.66|228.85|226.85|0
1627297500000|2021-07-26 11:05:00|230.41|228.41|230.16|228.16|230.99|228.99|229.67|227.67|0
1627297800000|2021-07-26 11:10:00|230.24|228.24|229.91|227.91|230.24|228.24|229.33|227.33|0
1627298100000|2021-07-26 11:15:00|229.99|227.99|230.16|228.16|230.66|228.66|229.99|227.99|0
1627298400000|2021-07-26 11:20:00|230.24|228.24|230.15|228.15|230.32|228.32|229|227|0
1627298700000|2021-07-26 11:25:00|230.32|228.32|230.15|228.15|230.65|228.65|229.66|227.66|0
1627299000000|2021-07-26 11:30:00|229.99|227.99|230.81|228.81|230.98|228.98|229.99|227.99|0
1627299300000|2021-07-26 11:35:00|230.98|228.98|233.3|231.3|233.63|231.63|230.98|228.98|0
1627299600000|2021-07-26 11:40:00|233.47|231.47|233.3|231.3|234.13|232.13|232.97|230.97|0
1627299900000|2021-07-26 11:45:00|233.13|231.13|232.79|230.79|233.3|231.3|232.63|230.63|0
1627300200000|2021-07-26 11:50:00|232.63|230.63|231.79|229.79|232.96|230.96|231.79|229.79|0
1627300500000|2021-07-26 11:55:00|231.63|229.63|232.79|230.79|232.79|230.79|231.3|229.3|0
1627300800000|2021-07-26 12:00:00|232.96|230.96|233.29|231.29|233.45|231.45|231.79|229.79|0
1627301100000|2021-07-26 12:05:00|233.12|231.12|232.95|230.95|233.28|231.28|231.95|229.95|0
1627301400000|2021-07-26 12:10:00|232.78|230.78|233.11|231.11|233.78|231.78|232.78|230.78|0
1627301700000|2021-07-26 12:15:00|232.95|230.95|232.61|230.61|233.44|231.44|232.61|230.61|0
1627302000000|2021-07-26 12:20:00|232.78|230.78|233.61|231.61|233.77|231.77|232.61|230.61|0
1627302300000|2021-07-26 12:25:00|233.44|231.44|232.94|230.94|233.69|231.69|232.94|230.94|0
1627302600000|2021-07-26 12:30:00|233.1|231.1|231.11|229.11|233.1|231.1|230.94|228.94|0
1627302900000|2021-07-26 12:35:00|231.27|229.27|230.85|228.85|231.44|229.44|230.77|228.77|0
1627303200000|2021-07-26 12:40:00|230.94|228.94|230.27|228.27|230.94|228.94|229.45|227.45|0
1627303500000|2021-07-26 12:45:00|230.11|228.11|229.94|227.94|230.44|228.44|229.77|227.77|0
1627303800000|2021-07-26 12:50:00|230.1|228.1|230.1|228.1|230.27|228.27|229.93|227.93|0
1627304100000|2021-07-26 12:55:00|230.01|228.01|229.93|227.93|230.43|228.43|229.93|227.93|0
1627304400000|2021-07-26 13:00:00|229.6|227.6|230.26|228.26|230.26|228.26|229.27|227.27|0
1627304700000|2021-07-26 13:05:00|230.09|228.09|231.25|229.25|231.58|229.58|229.93|227.93|0
1627305000000|2021-07-26 13:10:00|231.42|229.42|231.91|229.91|232.08|230.08|231.25|229.25|0
1627305300000|2021-07-26 13:15:00|232.08|230.08|233.41|231.41|233.57|231.57|231.75|229.75|0
1627305600000|2021-07-26 13:20:00|233.57|231.57|233.57|231.57|233.91|231.91|232.91|230.91|0
1627305900000|2021-07-26 13:25:00|233.74|231.74|234.24|232.24|234.57|232.57|233.74|231.74|0
1627306200000|2021-07-26 13:30:00|233.9|231.9|238.26|236.26|238.43|236.43|233.74|231.74|0
1627306500000|2021-07-26 13:35:00|237.75|235.75|239.44|237.44|240.28|238.28|237.75|235.75|0
1627306800000|2021-07-26 13:40:00|239.61|237.61|236.24|234.24|239.61|237.61|235.06|233.06|0
1627307100000|2021-07-26 13:45:00|236.4|234.4|237.32|235.32|238.25|236.25|236.4|234.4|0
1627307400000|2021-07-26 13:50:00|237.24|235.24|238.58|236.58|238.75|236.75|236.74|234.74|0
1627307700000|2021-07-26 13:55:00|238.42|236.42|238.41|236.41|238.75|236.75|237.57|235.57|0
1627308000000|2021-07-26 14:00:00|238.58|236.58|240.27|237.87|240.44|238.24|238.41|236.41|0
1627308300000|2021-07-26 14:05:00|240.11|237.71|240.78|238.38|241.62|239.22|239.6|237.2|0
1627308600000|2021-07-26 14:10:00|240.95|238.55|237.76|235.36|241.11|238.71|237.76|235.36|0
1627308900000|2021-07-26 14:15:00|237.6|235.2|238.51|236.11|239.27|236.87|237.6|235.2|0
1627309200000|2021-07-26 14:20:00|238.6|236.2|238.76|236.36|238.93|236.53|237.67|235.27|0
1627309500000|2021-07-26 14:25:00|238.59|236.19|237.42|235.02|239.09|236.69|237.26|234.86|0
1627309800000|2021-07-26 14:30:00|237.59|235.19|238.25|235.85|238.42|236.02|237.09|234.69|0
1627310100000|2021-07-26 14:35:00|238.09|235.69|239.25|236.85|239.25|236.85|237.92|235.52|0
1627310400000|2021-07-26 14:40:00|239.42|237.02|236.58|234.18|239.59|237.19|236.58|234.18|0
1627310700000|2021-07-26 14:45:00|236.75|234.35|238.41|236.01|238.58|236.18|236.25|233.85|0
1627311000000|2021-07-26 14:50:00|238.08|235.68|238.74|236.34|239.41|237.01|237.74|235.34|0
1627311300000|2021-07-26 14:55:00|238.57|236.17|238.91|236.51|240.75|238.35|238.24|235.84|0
1627311600000|2021-07-26 15:00:00|238.57|236.17|238.74|236.34|239.74|237.34|237.4|235|0
1627311900000|2021-07-26 15:05:00|239.07|236.67|240.07|237.67|240.24|237.84|238.57|236.17|0
1627312200000|2021-07-26 15:10:00|240.24|237.84|240.74|238.34|241.08|238.68|240.07|237.67|0
1627312500000|2021-07-26 15:15:00|240.91|238.51|242.08|239.68|242.42|240.02|240.91|238.51|0
1627312800000|2021-07-26 15:20:00|242.25|239.85|242.58|240.18|242.75|240.35|241.57|239.17|0
1627313100000|2021-07-26 15:25:00|242.41|240.01|242.18|239.78|244.44|242.04|241.84|239.44|0
1627313400000|2021-07-26 15:30:00|242.01|239.61|242.48|240.08|245.67|243.27|241.84|239.44|0
1627313700000|2021-07-26 15:35:00|242.65|240.25|243.16|240.76|244.01|241.61|242.48|240.08|0
1627314000000|2021-07-26 15:40:00|243.33|240.93|242.3|239.9|243.67|241.27|242.3|239.9|0
1627314300000|2021-07-26 15:45:00|242.47|240.07|242.64|240.24|243.32|240.92|242.13|239.73|0
1627314600000|2021-07-26 15:50:00|242.81|240.41|242.81|240.41|242.98|240.58|242.3|239.9|0
1627314900000|2021-07-26 15:55:00|242.98|240.58|243.65|241.25|244|241.6|242.81|240.41|0
1627315200000|2021-07-26 16:00:00|243.82|241.42|243.14|240.74|244.34|241.94|242.8|240.4|0
1627315500000|2021-07-26 16:05:00|243.31|240.91|242.63|240.23|243.31|240.91|242.29|239.89|0
1627315800000|2021-07-26 16:10:00|242.46|240.06|242.12|239.72|242.46|240.06|241.44|239.04|0
1627316100000|2021-07-26 16:15:00|242.29|239.89|241.94|239.54|242.29|239.89|241.27|238.87|0
1627316400000|2021-07-26 16:20:00|241.77|239.37|241.43|239.03|242.28|239.88|241.43|239.03|0
1627316700000|2021-07-26 16:25:00|241.26|238.86|241.43|239.03|242.28|239.88|241.26|238.86|0
1627317000000|2021-07-26 16:30:00|241.26|238.86|240.07|237.67|241.6|239.2|239.9|237.5|0
1627317300000|2021-07-26 16:35:00|240.24|237.84|239.56|237.16|240.92|238.52|239.56|237.16|0
1627317600000|2021-07-26 16:40:00|239.39|236.99|239.39|236.99|239.56|237.16|238.55|236.15|0
1627317900000|2021-07-26 16:45:00|239.22|236.82|239.56|237.16|239.73|237.33|238.88|236.48|0
1627318200000|2021-07-26 16:50:00|239.64|237.24|239.89|237.49|240.23|237.83|239.22|236.82|0
1627318500000|2021-07-26 16:55:00|240.06|237.66|240.06|237.66|240.23|237.83|239.38|236.98|0
1627318800000|2021-07-26 17:00:00|240.14|237.74|240.9|238.5|241.07|238.67|240.06|237.66|0
1627319100000|2021-07-26 17:05:00|241.07|238.67|241.91|239.51|241.92|239.52|240.39|237.99|0
1627319400000|2021-07-26 17:10:00|242.08|239.68|242.08|239.68|242.08|239.68|240.9|238.5|0
1627319700000|2021-07-26 17:15:00|241.91|239.51|242.93|240.53|242.93|240.53|241.74|239.34|0
1627320000000|2021-07-26 17:20:00|242.76|240.36|242.08|239.68|243.61|241.21|242.08|239.68|0
1627320300000|2021-07-26 17:25:00|242.24|239.84|241.73|239.33|242.58|240.18|241.57|239.17|0
1627320600000|2021-07-26 17:30:00|241.9|239.5|240.71|238.31|242.24|239.84|240.71|238.31|0
1627320900000|2021-07-26 17:35:00|240.88|238.48|240.71|238.31|240.88|238.48|240.21|237.81|0
1627321200000|2021-07-26 17:40:00|240.79|238.39|241.05|238.65|241.39|238.99|240.71|238.31|0
1627321500000|2021-07-26 17:45:00|241.22|238.82|240.71|238.31|241.22|238.82|240.37|237.97|0
1627321800000|2021-07-26 17:50:00|240.87|238.47|241.04|238.64|241.04|238.64|240.36|237.96|0
1627322100000|2021-07-26 17:55:00|240.87|238.47|241.04|238.64|241.38|238.98|240.7|238.3|0
1627322400000|2021-07-26 18:00:00|241.21|238.81|241.54|239.14|241.88|239.48|240.87|238.47|0
1627322700000|2021-07-26 18:05:00|241.71|239.31|242.22|239.82|242.22|239.82|241.37|238.97|0
1627323000000|2021-07-26 18:10:00|242.3|239.9|241.2|238.8|242.39|239.99|241.2|238.8|0
1627323300000|2021-07-26 18:15:00|241.03|238.63|241.53|239.13|241.7|239.3|240.01|237.61|0
1627323600000|2021-07-26 18:20:00|241.36|238.96|241.02|238.62|241.53|239.13|240.69|238.29|0
1627323900000|2021-07-26 18:25:00|241.19|238.79|242.04|239.64|242.04|239.64|240.34|237.94|0
1627324200000|2021-07-26 18:30:00|242.21|239.81|242.54|240.14|242.72|240.32|241.87|239.47|0
1627324500000|2021-07-26 18:35:00|242.37|239.97|242.03|239.63|242.54|240.14|242.03|239.63|0
1627324800000|2021-07-26 18:40:00|242.2|239.8|241.86|239.46|242.54|240.14|241.69|239.29|0
1627325100000|2021-07-26 18:45:00|242.03|239.63|242.87|240.47|242.88|240.48|242.03|239.63|0
1627325400000|2021-07-26 18:50:00|242.7|240.3|242.7|240.3|243.04|240.64|242.7|240.3|0
1627325700000|2021-07-26 18:55:00|242.78|240.38|243.04|240.64|243.38|240.98|242.7|240.3|0
1627326000000|2021-07-26 19:00:00|242.87|240.47|243.38|240.98|243.55|241.15|242.7|240.3|0
1627326300000|2021-07-26 19:05:00|243.21|240.81|243.37|240.97|243.72|241.32|242.86|240.46|0
1627326600000|2021-07-26 19:10:00|243.54|241.14|243.54|241.14|243.71|241.31|242.86|240.46|0
1627326900000|2021-07-26 19:15:00|243.71|241.31|243.2|240.8|244.22|241.82|242.86|240.46|0
1627327200000|2021-07-26 19:20:00|243.37|240.97|244.22|241.82|244.39|241.99|243.2|240.8|0
1627327500000|2021-07-26 19:25:00|244.05|241.65|244.38|241.98|244.56|242.16|244.04|241.64|0
1627327800000|2021-07-26 19:30:00|244.21|241.81|244.04|241.64|244.72|242.32|243.78|241.38|0
1627328100000|2021-07-26 19:35:00|243.87|241.47|243.7|241.3|244.21|241.81|243.02|240.62|0
1627328400000|2021-07-26 19:40:00|243.53|241.13|242.84|240.44|244.04|241.64|242.84|240.44|0
1627328700000|2021-07-26 19:45:00|243.01|240.61|241.99|239.59|243.01|240.61|241.99|239.59|0
1627329000000|2021-07-26 19:50:00|242.5|240.1|244.71|242.31|245.05|242.65|242.5|240.1|0
1627329300000|2021-07-26 19:55:00|244.54|242.14|245.56|243.16|245.56|243.16|244.03|241.63|0
1627329600000|2021-07-26 20:00:00|245.22|242.82|246.37|243.97|247.45|245.05|245.22|242.82|0
1627329900000|2021-07-26 20:05:00|246.54|244.14|246.36|243.96|246.71|244.31|245.68|243.28|0
1627330200000|2021-07-26 20:10:00|246.19|243.79|246.7|244.3|246.87|244.47|246.02|243.62|0
1627330500000|2021-07-26 20:15:00|246.53|244.13|246.7|244.3|247.21|244.81|246.36|243.96|0
1627330800000|2021-07-26 20:20:00|246.87|244.47|246.7|244.3|246.87|244.47|246.53|244.13|0
1627331100000|2021-07-26 20:25:00|246.69|244.29|246.69|244.29|246.69|244.29|246.69|244.29|0
1627331400000|2021-07-26 20:30:00|246.86|244.46|246.69|244.29|247.21|244.81|246.69|244.29|0
1627331700000|2021-07-26 20:35:00|246.86|244.46|247.03|244.63|247.03|244.63|246.69|244.29|0
1627332000000|2021-07-26 20:40:00|247.2|244.8|246.51|244.11|247.37|244.97|246.51|244.11|0
1627332300000|2021-07-26 20:45:00|246.34|243.94|246.34|243.94|246.51|244.11|246.34|243.94|0
1627332600000|2021-07-26 20:50:00|246.51|244.11|246.34|243.94|246.51|244.11|246.34|243.94|0
1627332900000|2021-07-26 20:55:00|246.33|243.93|246.42|244.02|246.42|244.02|246.25|243.85|0
1627333200000|2021-07-26 21:00:00|246.25|243.85|246.27|243.87|246.32|243.92|246.25|243.85|0
1627333500000|2021-07-26 21:05:00|246.17|243.77|246.29|243.89|246.29|243.89|246.1|243.7|0
1627333800000|2021-07-26 21:10:00|246.24|243.84|246.26|243.86|246.37|243.97|246.22|243.82|0
1627334100000|2021-07-26 21:15:00|246.31|243.91|246.31|243.91|246.34|243.94|246.26|243.86|0
1627334400000|2021-07-26 21:20:00|246.26|243.86|246.14|243.74|246.26|243.86|245.96|243.56|0
1627334700000|2021-07-26 21:25:00|246.21|243.81|246.18|243.78|246.23|243.83|246.13|243.73|0
1627335000000|2021-07-26 21:30:00|246.15|243.75|246.23|243.83|246.23|243.83|246.08|243.68|0
1627335300000|2021-07-26 21:35:00|246.22|243.82|246.28|243.88|246.28|243.88|246.08|243.68|0
1627335600000|2021-07-26 21:40:00|246.22|243.82|246.27|243.87|246.47|244.07|246.22|243.82|0
1627335900000|2021-07-26 21:45:00|246.2|243.8|246.37|243.97|246.37|243.97|246.2|243.8|0
1627336200000|2021-07-26 21:50:00|246.39|243.99|246.39|243.99|246.44|244.04|246.39|243.99|0
1627336500000|2021-07-26 21:55:00|246.44|244.04|246.81|244.41|246.94|244.54|246.44|244.04|0
1627336800000|2021-07-26 22:00:00|246.55|244.15|245.61|243.21|246.89|244.49|245.61|243.21|0
1627337100000|2021-07-26 22:05:00|245.78|243.38|245.61|243.21|245.95|243.55|245.61|243.21|0
1627337400000|2021-07-26 22:10:00|245.78|243.38|245.95|243.55|245.95|243.55|245.61|243.21|0
1627337700000|2021-07-26 22:15:00|245.78|243.38|245.6|243.2|245.78|243.38|245.6|243.2|0
1627338000000|2021-07-26 22:20:00|245.52|243.12|245.26|242.86|245.6|243.2|245.26|242.86|0
1627338300000|2021-07-26 22:25:00|245.09|242.69|245.09|242.69|245.26|242.86|245.09|242.69|0
1627338600000|2021-07-26 22:30:00|244.91|242.51|245.25|242.85|245.26|242.86|244.91|242.51|0
1627338900000|2021-07-26 22:35:00|245.42|243.02|245.42|243.02|245.6|243.2|245.25|242.85|0
1627339200000|2021-07-26 22:40:00|245.25|242.85|245.59|243.19|245.76|243.36|245.25|242.85|0
1627339500000|2021-07-26 22:45:00|245.42|243.02|245.42|243.02|245.59|243.19|245.33|242.93|0
1627339800000|2021-07-26 22:50:00|245.24|242.84|245.24|242.84|245.42|243.02|245.24|242.84|0
1627340100000|2021-07-26 22:55:00|245.41|243.01|245.24|242.84|245.41|243.01|245.24|242.84|0
1627340400000|2021-07-26 23:00:00|245.41|243.01|245.75|243.35|245.92|243.52|245.41|243.01|0
1627340700000|2021-07-26 23:05:00|245.58|243.18|245.4|243|245.83|243.43|245.4|243|0
1627341000000|2021-07-26 23:10:00|245.23|242.83|245.23|242.83|245.4|243|245.23|242.83|0
1627341300000|2021-07-26 23:15:00|245.4|243|245.23|242.83|245.4|243|245.23|242.83|0
1627341600000|2021-07-26 23:20:00|245.4|243|245.22|242.82|245.4|243|245.22|242.82|0
1627341900000|2021-07-26 23:25:00|245.4|243|245.56|243.16|245.57|243.17|245.39|242.99|0
1627342200000|2021-07-26 23:30:00|245.47|243.07|244.71|242.31|245.47|243.07|244.62|242.22|0
1627342500000|2021-07-26 23:35:00|244.54|242.14|244.7|242.3|244.88|242.48|244.36|241.96|0
1627342800000|2021-07-26 23:40:00|244.62|242.22|244.19|241.79|244.7|242.3|244.19|241.79|0
1627343100000|2021-07-26 23:45:00|244.36|241.96|244.7|242.3|244.87|242.47|244.19|241.79|0
1627343400000|2021-07-26 23:50:00|244.87|242.47|244.61|242.21|244.87|242.47|244.53|242.13|0
1627343700000|2021-07-26 23:55:00|244.7|242.3|243.84|241.44|244.7|242.3|243.67|241.27|0
1627344000000|2021-07-27 00:00:00|243.67|241.27|243.16|240.76|243.67|241.27|242.82|240.42|0
1627344300000|2021-07-27 00:05:00|243.24|240.84|244.01|241.61|244.18|241.78|243.16|240.76|0
1627344600000|2021-07-27 00:10:00|244.18|241.78|243.83|241.43|244.6|242.2|243.32|240.92|0
1627344900000|2021-07-27 00:15:00|244|241.6|244|241.6|244.51|242.11|243.49|241.09|0
1627345200000|2021-07-27 00:20:00|243.83|241.43|243.32|240.92|244.17|241.77|243.32|240.92|0
1627345500000|2021-07-27 00:25:00|243.15|240.75|243.65|241.25|243.65|241.25|242.98|240.58|0
1627345800000|2021-07-27 00:30:00|243.57|241.17|242.46|240.06|243.65|241.25|241.95|239.55|0
1627346100000|2021-07-27 00:35:00|242.63|240.23|242.12|239.72|242.8|240.4|241.78|239.38|0
1627346400000|2021-07-27 00:40:00|241.95|239.55|241.27|238.87|242.29|239.89|241.27|238.87|0
1627346700000|2021-07-27 00:45:00|241.1|238.7|241.77|239.37|242.28|239.88|241.1|238.7|0
1627347000000|2021-07-27 00:50:00|241.61|239.21|241.09|238.69|241.94|239.54|241.09|238.69|0
1627347300000|2021-07-27 00:55:00|240.92|238.52|241.94|239.54|242.11|239.71|240.92|238.52|0
1627347600000|2021-07-27 01:00:00|241.77|239.37|241.77|239.37|241.94|239.54|241.34|238.94|0
1627347900000|2021-07-27 01:05:00|241.6|239.2|241.42|239.02|241.93|239.53|241.42|239.02|0
1627348200000|2021-07-27 01:10:00|241.25|238.85|241.25|238.85|241.25|238.85|240.58|238.18|0
1627348500000|2021-07-27 01:15:00|241.59|239.19|241.42|239.02|241.93|239.53|240.74|238.34|0
1627348800000|2021-07-27 01:20:00|241.5|239.1|242.09|239.69|242.09|239.69|241.25|238.85|0
1627349100000|2021-07-27 01:25:00|242.26|239.86|242.77|240.37|242.77|240.37|241.92|239.52|0
1627349400000|2021-07-27 01:30:00|242.68|240.28|241.41|239.01|242.77|240.37|241.32|238.92|0
1627349700000|2021-07-27 01:35:00|241.58|239.18|242.25|239.85|242.84|240.44|241.41|239.01|0
1627350000000|2021-07-27 01:40:00|242.42|240.02|241.99|239.59|242.93|240.53|241.91|239.51|0
1627350300000|2021-07-27 01:45:00|242.08|239.68|241.74|239.34|242.08|239.68|241.4|239|0
1627350600000|2021-07-27 01:50:00|241.91|239.51|241.91|239.51|242.42|240.02|241.74|239.34|0
1627350900000|2021-07-27 01:55:00|242.07|239.67|241.39|238.99|242.07|239.67|241.23|238.83|0
1627351200000|2021-07-27 02:00:00|241.56|239.16|241.9|239.5|242.24|239.84|241.56|239.16|0
1627351500000|2021-07-27 02:05:00|242.07|239.67|241.56|239.16|242.07|239.67|241.56|239.16|0
1627351800000|2021-07-27 02:10:00|241.73|239.33|241.55|239.15|241.9|239.5|241.55|239.15|0
1627352100000|2021-07-27 02:15:00|241.64|239.24|241.04|238.64|241.64|239.24|240.71|238.31|0
1627352400000|2021-07-27 02:20:00|240.87|238.47|240.03|237.63|241.04|238.64|240.03|237.63|0
1627352700000|2021-07-27 02:25:00|240.2|237.8|239.52|237.12|240.36|237.96|239.35|236.95|0
1627353000000|2021-07-27 02:30:00|239.35|236.95|240.53|238.13|240.53|238.13|239.35|236.95|0
1627353300000|2021-07-27 02:35:00|240.7|238.3|240.69|238.29|241.2|238.8|240.19|237.79|0
1627353600000|2021-07-27 02:40:00|240.52|238.12|241.54|239.14|241.54|239.14|240.52|238.12|0
1627353900000|2021-07-27 02:45:00|241.71|239.31|241.87|239.47|242.21|239.81|241.37|238.97|0
1627354200000|2021-07-27 02:50:00|241.95|239.55|241.7|239.3|242.04|239.64|241.36|238.96|0
1627354500000|2021-07-27 02:55:00|241.87|239.47|242.04|239.64|242.21|239.81|241.7|239.3|0
1627354800000|2021-07-27 03:00:00|242.21|239.81|241.69|239.29|242.37|239.97|241.69|239.29|0
1627355100000|2021-07-27 03:05:00|241.53|239.13|241.52|239.12|241.69|239.29|241.18|238.78|0
1627355400000|2021-07-27 03:10:00|241.69|239.29|241.6|239.2|241.86|239.46|241.35|238.95|0
1627355700000|2021-07-27 03:15:00|241.52|239.12|241.35|238.95|242.03|239.63|241.35|238.95|0
1627356000000|2021-07-27 03:20:00|241.18|238.78|240.33|237.93|241.35|238.95|240.33|237.93|0
1627356300000|2021-07-27 03:25:00|240.5|238.1|241|238.6|241|238.6|240.33|237.93|0
1627356600000|2021-07-27 03:30:00|240.91|238.51|240.66|238.26|241.17|238.77|240.57|238.17|0
1627356900000|2021-07-27 03:35:00|240.74|238.34|241.17|238.77|241.51|239.11|240.74|238.34|0
1627357200000|2021-07-27 03:40:00|241.25|238.85|241.58|239.18|241.67|239.27|241.16|238.76|0
1627357500000|2021-07-27 03:45:00|241.33|238.93|241.16|238.76|241.67|239.27|240.99|238.59|0
1627357800000|2021-07-27 03:50:00|240.99|238.59|241.16|238.76|241.33|238.93|240.82|238.42|0
1627358100000|2021-07-27 03:55:00|241.07|238.67|241.15|238.75|241.32|238.92|240.99|238.59|0
1627358400000|2021-07-27 04:00:00|241.07|238.67|240.81|238.41|241.49|239.09|240.81|238.41|0
1627358700000|2021-07-27 04:05:00|240.72|238.32|240.81|238.41|240.98|238.58|240.64|238.24|0
1627359000000|2021-07-27 04:10:00|240.72|238.32|241.15|238.75|241.32|238.92|240.64|238.24|0
1627359300000|2021-07-27 04:15:00|241.14|238.74|241.14|238.74|241.14|238.74|240.97|238.57|0
1627359600000|2021-07-27 04:20:00|241.31|238.91|241.31|238.91|241.65|239.25|241.31|238.91|0
1627359900000|2021-07-27 04:25:00|241.14|238.74|240.97|238.57|241.14|238.74|240.97|238.57|0
1627360200000|2021-07-27 04:30:00|241.14|238.74|241.47|239.07|241.64|239.24|241.14|238.74|0
1627360500000|2021-07-27 04:35:00|241.64|239.24|241.47|239.07|241.64|239.24|241.3|238.9|0
1627360800000|2021-07-27 04:40:00|241.64|239.24|241.64|239.24|241.64|239.24|241.47|239.07|0
1627361100000|2021-07-27 04:45:00|241.47|239.07|241.46|239.06|241.47|239.07|241.3|238.9|0
1627361400000|2021-07-27 04:50:00|241.29|238.89|241.12|238.72|241.29|238.89|240.78|238.38|0
1627361700000|2021-07-27 04:55:00|241.29|238.89|241.12|238.72|241.46|239.06|241.12|238.72|0
1627362000000|2021-07-27 05:00:00|240.95|238.55|239.93|237.53|241.12|238.72|239.93|237.53|0
1627362300000|2021-07-27 05:05:00|240.1|237.7|239.59|237.19|240.27|237.87|239.42|237.02|0
1627362600000|2021-07-27 05:10:00|239.42|237.02|239.59|237.19|240.01|237.61|239.42|237.02|0
1627362900000|2021-07-27 05:15:00|239.76|237.36|239.25|236.85|239.93|237.53|239.25|236.85|0
1627363200000|2021-07-27 05:20:00|239.42|237.02|239.66|237.26|239.92|237.52|239.42|237.02|0
1627363500000|2021-07-27 05:25:00|239.75|237.35|239.75|237.35|239.92|237.52|239.49|237.09|0
1627363800000|2021-07-27 05:30:00|239.58|237.18|239.41|237.01|239.58|237.18|239.24|236.84|0
1627364100000|2021-07-27 05:35:00|239.24|236.84|239.41|237.01|239.75|237.35|239.24|236.84|0
1627364400000|2021-07-27 05:40:00|239.4|237|239.48|237.08|239.57|237.17|239.23|236.83|0
1627364700000|2021-07-27 05:45:00|239.4|237|239.31|236.91|239.4|237|239.23|236.83|0
1627365000000|2021-07-27 05:50:00|239.4|237|240.41|238.01|240.58|238.18|239.4|237|0
1627365300000|2021-07-27 05:55:00|240.32|237.92|241.23|238.83|241.23|238.83|239.9|237.5|0
1627365600000|2021-07-27 06:00:00|240.98|238.58|240.64|238.24|241.32|238.92|240.3|237.9|0
1627365900000|2021-07-27 06:05:00|240.72|238.32|240.3|237.9|240.81|238.41|239.96|237.56|0
1627366200000|2021-07-27 06:10:00|240.47|238.07|240.3|237.9|240.8|238.4|239.96|237.56|0
1627366500000|2021-07-27 06:15:00|240.21|237.81|240.29|237.89|240.8|238.4|239.96|237.56|0
1627366800000|2021-07-27 06:20:00|240.37|237.97|240.46|238.06|241.14|238.74|240.37|237.97|0
1627367100000|2021-07-27 06:25:00|240.63|238.23|240.12|237.72|240.97|238.57|240.12|237.72|0
1627367400000|2021-07-27 06:30:00|239.95|237.55|239.95|237.55|240.12|237.72|239.95|237.55|0
1627367700000|2021-07-27 06:35:00|240.12|237.72|239.94|237.54|240.62|238.22|239.94|237.54|0
1627368000000|2021-07-27 06:40:00|240.11|237.71|240.11|237.71|240.79|238.39|239.94|237.54|0
1627368300000|2021-07-27 06:45:00|239.94|237.54|239.94|237.54|240.28|237.88|239.94|237.54|0
1627368600000|2021-07-27 06:50:00|240.11|237.71|240.27|237.87|240.78|238.38|239.94|237.54|0
1627368900000|2021-07-27 06:55:00|240.44|238.04|240.61|238.21|240.61|238.21|240.02|237.62|0
1627369200000|2021-07-27 07:00:00|239.93|237.53|238.42|236.02|240.44|238.04|238.25|235.85|0
1627369500000|2021-07-27 07:05:00|238.25|235.85|234.24|231.84|238.25|235.85|234.08|231.68|0
1627369800000|2021-07-27 07:10:00|234.74|232.34|233.24|230.84|235.08|232.68|233.24|230.84|0
1627370100000|2021-07-27 07:15:00|233.91|231.51|233.4|231|234.07|231.67|232.74|230.34|0
1627370400000|2021-07-27 07:20:00|233.57|231.17|233.98|231.58|234.81|232.41|231.67|229.27|0
1627370700000|2021-07-27 07:25:00|233.81|231.41|232.2|229.8|234.14|231.74|230.83|228.43|0
1627371000000|2021-07-27 07:30:00|232.03|229.63|235.85|233.45|236.02|233.62|231.87|229.47|0
1627371300000|2021-07-27 07:35:00|236.02|233.62|233.95|231.55|236.02|233.62|233.7|231.3|0
1627371600000|2021-07-27 07:40:00|234.03|231.63|233.53|231.13|234.03|231.63|233.21|230.81|0
1627371900000|2021-07-27 07:45:00|233.21|230.81|234.35|231.95|234.52|232.12|233.2|230.8|0
1627372200000|2021-07-27 07:50:00|234.19|231.79|234.52|232.12|234.52|232.12|233.2|230.8|0
1627372500000|2021-07-27 07:55:00|234.68|232.28|237.66|235.26|238.65|236.25|234.68|232.28|0
1627372800000|2021-07-27 08:00:00|237.82|235.42|238.48|236.08|238.48|236.08|236.66|234.26|0
1627373100000|2021-07-27 08:05:00|238.82|236.42|240.98|238.58|240.98|238.58|238.15|235.75|0
1627373400000|2021-07-27 08:10:00|240.82|238.42|237.54|235.14|241.21|238.81|237.54|235.14|0
1627373700000|2021-07-27 08:15:00|237.88|235.48|234.88|232.48|238.04|235.64|234.88|232.48|0
1627374000000|2021-07-27 08:20:00|234.96|232.56|234.79|232.39|235.05|232.65|233.39|230.99|0
1627374300000|2021-07-27 08:25:00|234.71|232.31|232.73|230.33|234.71|232.31|232.56|230.16|0
1627374600000|2021-07-27 08:30:00|233.06|230.66|236.08|234.08|236.53|234.17|232.89|230.49|0
1627374900000|2021-07-27 08:35:00|235.5|233.5|234.34|232.34|235.67|233.67|234.25|232.25|0
1627375200000|2021-07-27 08:40:00|234.17|232.17|236.66|234.66|237.16|235.16|233.84|231.84|0
1627375500000|2021-07-27 08:45:00|236.49|234.49|235.9|233.9|236.74|234.74|235.49|233.49|0
1627375800000|2021-07-27 08:50:00|236.24|234.24|236.49|234.49|236.82|234.82|235.66|233.66|0
1627376100000|2021-07-27 08:55:00|236.57|234.57|235.65|233.65|236.82|234.82|235.49|233.49|0
1627376400000|2021-07-27 09:00:00|235.82|233.82|233.99|231.99|236.15|234.15|233.5|231.5|0
1627376700000|2021-07-27 09:05:00|233.83|231.83|235.31|233.31|235.31|233.31|233.83|231.83|0
1627377000000|2021-07-27 09:10:00|235.81|233.81|233.32|231.32|236.14|234.14|233.16|231.16|0
1627377300000|2021-07-27 09:15:00|233.16|231.16|235.14|233.14|235.31|233.31|233.16|231.16|0
1627377600000|2021-07-27 09:20:00|235.06|233.06|235.14|233.14|235.31|233.31|234.81|232.81|0
1627377900000|2021-07-27 09:25:00|235.31|233.31|235.63|233.63|235.97|233.97|235.22|233.22|0
1627378200000|2021-07-27 09:30:00|235.8|233.8|236.63|234.63|236.8|234.8|235.47|233.47|0
1627378500000|2021-07-27 09:35:00|236.46|234.46|238.29|236.29|239.3|237.3|236.46|234.46|0
1627378800000|2021-07-27 09:40:00|238.13|236.13|238.46|236.46|239.3|237.3|238.04|236.04|0
1627379100000|2021-07-27 09:45:00|238.79|236.79|237.87|235.87|238.96|236.96|237.62|235.62|0
1627379400000|2021-07-27 09:50:00|237.95|235.95|238.7|236.7|238.95|236.95|237.79|235.79|0
1627379700000|2021-07-27 09:55:00|238.62|236.62|238.11|236.11|238.79|236.79|237.78|235.78|0
1627380000000|2021-07-27 10:00:00|238.19|236.19|238.61|236.61|238.78|236.78|237.78|235.78|0
1627380300000|2021-07-27 10:05:00|238.78|236.78|238.78|236.78|238.95|236.95|238.28|236.28|0
1627380600000|2021-07-27 10:10:00|238.61|236.61|237.77|235.77|238.94|236.94|237.6|235.6|0
1627380900000|2021-07-27 10:15:00|237.6|235.6|238.44|236.44|238.61|236.61|237.6|235.6|0
1627381200000|2021-07-27 10:20:00|238.6|236.6|238.77|236.77|239.44|237.44|238.27|236.27|0
1627381500000|2021-07-27 10:25:00|238.6|236.6|238.76|236.76|239.1|237.1|238.1|236.1|0
1627381800000|2021-07-27 10:30:00|238.93|236.93|239.77|237.77|240.1|238.1|238.93|236.93|0
1627382100000|2021-07-27 10:35:00|239.6|237.6|239.6|237.6|240.18|238.18|239.43|237.43|0
1627382400000|2021-07-27 10:40:00|239.76|237.76|240.26|238.26|240.26|238.26|239.59|237.59|0
1627382700000|2021-07-27 10:45:00|240.43|238.43|241.27|239.27|241.44|239.44|240.26|238.26|0
1627383000000|2021-07-27 10:50:00|241.1|239.1|240.59|238.59|241.1|239.1|240.26|238.26|0
1627383300000|2021-07-27 10:55:00|240.42|238.42|241.6|239.6|241.6|239.6|240.42|238.42|0
1627383600000|2021-07-27 11:00:00|241.77|239.77|242.28|240.28|243.62|241.62|241.77|239.77|0
1627383900000|2021-07-27 11:05:00|242.37|240.37|243.04|241.04|243.04|241.04|242.03|240.03|0
1627384200000|2021-07-27 11:10:00|242.87|240.87|243.21|241.21|243.72|241.72|242.87|240.87|0
1627384500000|2021-07-27 11:15:00|243.38|241.38|243.54|241.54|243.72|241.72|243.21|241.21|0
1627384800000|2021-07-27 11:20:00|243.38|241.38|242.36|240.36|243.54|241.54|242.19|240.19|0
1627385100000|2021-07-27 11:25:00|242.19|240.19|242.69|240.69|243.2|241.2|242.19|240.19|0
1627385400000|2021-07-27 11:30:00|242.86|240.86|243.03|241.03|243.37|241.37|242.52|240.52|0
1627385700000|2021-07-27 11:35:00|243.2|241.2|244.33|242.33|245.13|243.13|243.2|241.2|0
1627386000000|2021-07-27 11:40:00|244.16|242.16|242.63|240.63|244.16|242.16|242.29|240.29|0
1627386300000|2021-07-27 11:45:00|242.46|240.46|241.27|239.27|243.14|241.14|241.27|239.27|0
1627386600000|2021-07-27 11:50:00|241.1|239.1|240.76|238.76|241.1|239.1|240.43|238.43|0
1627386900000|2021-07-27 11:55:00|240.93|238.93|241.1|239.1|241.27|239.27|240.59|238.59|0
1627387200000|2021-07-27 12:00:00|241.27|239.27|241.85|239.85|242.28|240.28|240.93|238.93|0
1627387500000|2021-07-27 12:05:00|241.94|239.94|241.09|239.09|242.28|240.28|240.92|238.92|0
1627387800000|2021-07-27 12:10:00|241.26|239.26|240.75|238.75|241.43|239.43|240.58|238.58|0
1627388100000|2021-07-27 12:15:00|240.66|238.66|239.57|237.57|240.66|238.66|239.4|237.4|0
1627388400000|2021-07-27 12:20:00|239.74|237.74|240.24|238.24|240.41|238.41|239.57|237.57|0
1627388700000|2021-07-27 12:25:00|240.32|238.32|240.24|238.24|240.41|238.41|239.9|237.9|0
1627389000000|2021-07-27 12:30:00|240.32|238.32|239.39|237.39|240.41|238.41|238.72|236.72|0
1627389300000|2021-07-27 12:35:00|239.56|237.56|240.4|238.4|240.57|238.57|239.22|237.22|0
1627389600000|2021-07-27 12:40:00|240.23|238.23|240.9|238.9|241.24|239.24|240.23|238.23|0
1627389900000|2021-07-27 12:45:00|240.73|238.73|242.08|240.08|242.25|240.25|240.57|238.57|0
1627390200000|2021-07-27 12:50:00|242.16|240.16|241.4|239.4|242.42|240.42|241.4|239.4|0
1627390500000|2021-07-27 12:55:00|241.23|239.23|241.57|239.57|242.08|240.08|241.23|239.23|0
1627390800000|2021-07-27 13:00:00|241.91|239.91|241.57|239.57|242.08|240.08|241.06|239.06|0
1627391100000|2021-07-27 13:05:00|241.74|239.74|241.23|239.23|241.9|239.9|240.55|238.55|0
1627391400000|2021-07-27 13:10:00|241.06|239.06|238.86|236.86|241.39|239.39|238.86|236.86|0
1627391700000|2021-07-27 13:15:00|239.03|237.03|238.86|236.86|239.87|237.87|238.86|236.86|0
1627392000000|2021-07-27 13:20:00|238.94|236.94|239.11|237.11|239.53|237.53|238.94|236.94|0
1627392300000|2021-07-27 13:25:00|239.03|237.03|239.36|237.36|239.87|237.87|238.52|236.52|0
1627392600000|2021-07-27 13:30:00|238.35|236.35|235.99|233.99|238.35|236.35|229.91|227.91|0
1627392900000|2021-07-27 13:35:00|236.32|234.32|231.85|229.85|236.32|234.32|231.69|229.69|0
1627393200000|2021-07-27 13:40:00|232.02|230.02|230.69|228.69|233.34|231.34|230.36|228.36|0
1627393500000|2021-07-27 13:45:00|230.86|228.86|234.5|232.5|235.17|233.17|230.86|228.86|0
1627393800000|2021-07-27 13:50:00|234.67|232.67|236.33|234.33|236.5|234.5|234.17|232.17|0
1627394100000|2021-07-27 13:55:00|235.83|233.83|234.83|232.83|236.33|234.33|233.66|231.66|0
1627394400000|2021-07-27 14:00:00|234.91|232.91|235.16|233.16|237.41|235.41|234.16|232.16|0
1627394700000|2021-07-27 14:05:00|234.99|232.99|233.82|231.82|235.66|233.66|232|230|0
1627395000000|2021-07-27 14:10:00|233.66|231.66|228.8|226.8|233.66|231.66|228.47|226.47|0
1627395300000|2021-07-27 14:15:00|228.63|226.63|230.6|228.6|230.6|228.6|227.82|225.82|0
1627395600000|2021-07-27 14:20:00|230.44|228.44|233.24|231.24|234.07|232.07|229.45|227.45|0
1627395900000|2021-07-27 14:25:00|233.07|231.07|234.89|232.89|235.06|233.06|232.58|230.58|0
1627396200000|2021-07-27 14:30:00|234.56|232.56|230.1|228.1|234.73|232.73|229.11|227.11|0
1627396500000|2021-07-27 14:35:00|229.77|227.77|229.93|227.93|232.08|230.08|228.46|226.46|0
1627396800000|2021-07-27 14:40:00|229.77|227.77|229.51|227.51|231.25|229.25|228.94|226.94|0
1627397100000|2021-07-27 14:45:00|229.27|227.27|229.1|227.1|230.42|228.42|227.96|225.96|0
1627397400000|2021-07-27 14:50:00|229.43|227.43|228.28|226.28|229.92|227.92|226.98|224.98|0
1627397700000|2021-07-27 14:55:00|228.61|226.61|230.91|228.91|233.38|231.38|228.61|226.61|0
1627398000000|2021-07-27 15:00:00|231.07|229.07|233.05|231.05|234.54|232.54|229.76|227.76|0
1627398300000|2021-07-27 15:05:00|233.21|231.21|231.08|229.08|233.21|231.21|229.42|227.42|0
1627398600000|2021-07-27 15:10:00|230.83|228.83|231.82|229.82|233.14|231.14|230.67|228.67|0
1627398900000|2021-07-27 15:15:00|231.98|229.98|226.25|224.25|231.98|229.98|226.09|224.09|0
1627399200000|2021-07-27 15:20:00|226.58|224.58|225.92|223.92|227.88|225.88|225.27|223.27|0
1627399500000|2021-07-27 15:25:00|226.09|224.09|226.41|224.41|226.41|224.41|223.81|221.81|0
1627399800000|2021-07-27 15:30:00|225.92|223.92|223.64|221.64|225.92|223.92|221.37|219.37|0
1627400100000|2021-07-27 15:35:00|223.48|221.48|222.83|220.83|224.61|222.61|221.87|219.87|0
1627400400000|2021-07-27 15:40:00|222.51|220.51|224.76|222.76|226.06|224.06|221.23|219.23|0
1627400700000|2021-07-27 15:45:00|224.6|222.6|225.13|223.13|226.22|224.22|223.84|221.84|0
1627401000000|2021-07-27 15:50:00|224.97|222.97|227.08|225.08|227.4|225.4|224.48|222.48|0
1627401300000|2021-07-27 15:55:00|226.91|224.91|226.01|224.01|227.08|225.08|224.8|222.8|0
1627401600000|2021-07-27 16:00:00|225.45|223.45|221.89|219.89|225.77|223.77|220.93|218.93|0
1627401900000|2021-07-27 16:05:00|221.57|219.57|221.57|219.57|222.05|220.05|218.69|216.69|0
1627402200000|2021-07-27 16:10:00|221.41|219.41|218.36|216.36|221.41|219.41|218.36|216.36|0
1627402500000|2021-07-27 16:15:00|218.68|216.68|220.76|218.76|221.4|219.4|218.04|216.04|0
1627402800000|2021-07-27 16:20:00|220.6|218.6|221.08|219.08|222.69|220.69|220.28|218.28|0
1627403100000|2021-07-27 16:25:00|221.15|219.15|223.49|221.49|223.49|221.49|220.19|218.19|0
1627403400000|2021-07-27 16:30:00|223.33|221.33|220.27|218.27|223.65|221.65|220.27|218.27|0
1627403700000|2021-07-27 16:35:00|220.11|218.11|222.19|220.19|222.84|220.84|220.11|218.11|0
1627404000000|2021-07-27 16:40:00|222.35|220.35|223.8|221.8|223.97|221.97|221.07|219.07|0
1627404300000|2021-07-27 16:45:00|223.96|221.96|222.03|220.03|224.13|222.13|221.94|219.94|0
1627404600000|2021-07-27 16:50:00|221.87|219.87|220.9|218.9|223.8|221.8|220.74|218.74|0
1627404900000|2021-07-27 16:55:00|220.74|218.74|220.57|218.57|221.86|219.86|219.94|217.94|0
1627405200000|2021-07-27 17:00:00|220.41|218.41|220.09|218.09|222.02|220.02|219.93|217.93|0
1627405500000|2021-07-27 17:05:00|220.25|218.25|222.01|220.01|222.98|220.98|219.61|217.61|0
1627405800000|2021-07-27 17:10:00|221.77|219.77|219.44|217.44|222.5|220.5|219.28|217.28|0
1627406100000|2021-07-27 17:15:00|219.6|217.6|218.8|216.8|220.89|218.89|217.85|215.85|0
1627406400000|2021-07-27 17:20:00|218.88|216.88|216.57|214.57|218.88|216.88|216.25|214.25|0
1627406700000|2021-07-27 17:25:00|216.41|214.41|217.2|215.2|217.36|215.36|215.46|213.46|0
1627407000000|2021-07-27 17:30:00|217.04|215.04|217.19|215.19|218.05|216.05|215.59|213.59|0
1627407300000|2021-07-27 17:35:00|217.03|215.03|220.37|218.37|220.37|218.37|217.03|215.03|0
1627407600000|2021-07-27 17:40:00|220.21|218.21|219.73|217.73|220.37|218.37|218.77|216.77|0
1627407900000|2021-07-27 17:45:00|219.89|217.89|221.33|219.33|221.49|219.49|219.01|217.01|0
1627408200000|2021-07-27 17:50:00|221.01|219.01|219.18|217.18|221.01|219.01|219.02|217.02|0
1627408500000|2021-07-27 17:55:00|219.1|217.1|217.11|215.11|219.66|217.66|217.11|215.11|0
1627408800000|2021-07-27 18:00:00|217.27|215.27|219.02|217.02|219.66|217.66|216.95|214.95|0
1627409100000|2021-07-27 18:05:00|219.18|217.18|220.29|218.29|220.45|218.45|218.22|216.22|0
1627409400000|2021-07-27 18:10:00|220.45|218.45|222.54|220.54|222.54|220.54|220.13|218.13|0
1627409700000|2021-07-27 18:15:00|222.7|220.7|223.47|221.47|225.27|223.27|222.7|220.7|0
1627410000000|2021-07-27 18:20:00|223.31|221.31|224.93|222.93|225.42|223.42|223.31|221.31|0
1627410300000|2021-07-27 18:25:00|225.09|223.09|224.11|222.11|225.42|223.42|223.63|221.63|0
1627410600000|2021-07-27 18:30:00|223.95|221.95|224.03|222.03|224.92|222.92|223.63|221.63|0
1627410900000|2021-07-27 18:35:00|224.11|222.11|223.95|221.95|225.08|223.08|223.78|221.78|0
1627411200000|2021-07-27 18:40:00|224.27|222.27|223.94|221.94|224.59|222.59|223.46|221.46|0
1627411500000|2021-07-27 18:45:00|224.1|222.1|226.38|224.38|226.71|224.71|223.94|221.94|0
1627411800000|2021-07-27 18:50:00|226.22|224.22|224.99|222.99|226.87|224.87|224.59|222.59|0
1627412100000|2021-07-27 18:55:00|225.07|223.07|227.87|225.87|228.79|226.79|224.91|222.91|0
1627412400000|2021-07-27 19:00:00|228.03|226.03|227.66|225.66|228.65|226.65|226.85|224.85|0
1627412700000|2021-07-27 19:05:00|227.83|225.83|228.65|226.65|228.65|226.65|227|225|0
1627413000000|2021-07-27 19:10:00|228.48|226.48|226.02|224.02|228.48|226.48|225.69|223.69|0
1627413300000|2021-07-27 19:15:00|226.18|224.18|226.26|224.26|227.16|225.16|225.53|223.53|0
1627413600000|2021-07-27 19:20:00|226.51|224.51|226.34|224.34|226.67|224.67|225.85|223.85|0
1627413900000|2021-07-27 19:25:00|226.5|224.5|226.5|224.5|226.99|224.99|226.17|224.17|0
1627414200000|2021-07-27 19:30:00|226.66|224.66|225.68|223.68|226.99|224.99|225.19|223.19|0
1627414500000|2021-07-27 19:35:00|225.52|223.52|225.68|223.68|226.17|224.17|224.37|222.37|0
1627414800000|2021-07-27 19:40:00|225.35|223.35|226.98|224.98|226.98|224.98|224.37|222.37|0
1627415100000|2021-07-27 19:45:00|227.31|225.31|227.47|225.47|228.29|226.29|226.16|224.16|0
1627415400000|2021-07-27 19:50:00|228.46|226.46|229.11|227.11|230.6|228.6|227.96|225.96|0
1627415700000|2021-07-27 19:55:00|229.61|227.61|232.75|230.75|232.91|230.91|229.11|227.11|0
1627416000000|2021-07-27 20:00:00|232.41|230.41|228.86|226.86|234|232|227.87|225.87|0
1627416300000|2021-07-27 20:05:00|228.53|226.53|225.9|223.9|229.52|227.52|225.9|223.9|0
1627416600000|2021-07-27 20:10:00|225.74|223.74|227.04|225.04|229.18|227.18|225.25|223.25|0
1627416900000|2021-07-27 20:15:00|227.08|224.68|227.73|225.33|228.96|226.56|227.08|224.68|0
1627417200000|2021-07-27 20:20:00|227.57|225.17|227.4|225|228.39|225.99|226.83|224.43|0
1627417500000|2021-07-27 20:25:00|227.24|224.84|228.79|226.39|228.88|226.48|226.91|224.51|0
1627417800000|2021-07-27 20:30:00|229.87|227.47|230.27|227.87|231.43|229.03|225.76|223.36|0
1627418100000|2021-07-27 20:35:00|229.86|227.46|227.89|225.49|230.03|227.63|227.89|225.49|0
1627418400000|2021-07-27 20:40:00|228.05|225.65|226.24|223.84|228.21|225.81|226.24|223.84|0
1627418700000|2021-07-27 20:45:00|225.92|223.52|225.66|223.26|227.23|224.83|225.59|223.19|0
1627419000000|2021-07-27 20:50:00|225.59|223.19|225.42|223.02|226.4|224|225.26|222.86|0
1627419300000|2021-07-27 20:55:00|225.5|223.1|225.01|222.61|225.91|223.51|224.77|222.37|0
1627419600000|2021-07-27 21:00:00|225.21|222.81|225.34|222.94|225.39|222.99|224.99|222.59|0
1627419900000|2021-07-27 21:05:00|225.24|222.84|224.22|221.82|225.24|222.84|223.94|221.54|0
1627420200000|2021-07-27 21:10:00|224.25|221.85|223.82|221.42|224.41|222.01|223.75|221.35|0
1627420500000|2021-07-27 21:15:00|223.79|221.39|224.05|221.65|224.05|221.65|223.79|221.39|0
1627420800000|2021-07-27 21:20:00|223.93|221.53|222.61|220.21|224.05|221.65|222.18|219.78|0
1627421100000|2021-07-27 21:25:00|222.96|220.56|222.83|220.43|222.96|220.56|222.25|219.85|0
1627421400000|2021-07-27 21:30:00|222.96|220.56|222.78|220.38|222.96|220.56|222.19|219.79|0
1627421700000|2021-07-27 21:35:00|222.81|220.41|222.78|220.38|222.81|220.41|222.75|220.35|0
1627422000000|2021-07-27 21:40:00|222.75|220.35|223.08|220.68|223.08|220.68|222.71|220.31|0
1627422300000|2021-07-27 21:45:00|223.3|220.9|223.29|220.89|223.61|221.21|222.92|220.52|0
1627422600000|2021-07-27 21:50:00|223.18|220.78|223.34|220.94|223.34|220.94|223.13|220.73|0
1627422900000|2021-07-27 21:55:00|223.43|221.03|222.91|220.51|224.03|221.63|222.91|220.51|0
1627423200000|2021-07-27 22:00:00|223.83|221.43|225.38|222.98|225.7|223.3|223.18|220.78|0
1627423500000|2021-07-27 22:05:00|225.21|222.81|224.07|221.67|225.38|222.98|223.09|220.69|0
1627423800000|2021-07-27 22:10:00|224.23|221.83|225.53|223.13|225.86|223.46|224.23|221.83|0
1627424100000|2021-07-27 22:15:00|225.7|223.3|225.69|223.29|226.59|224.19|225.37|222.97|0
1627424400000|2021-07-27 22:20:00|225.86|223.46|226.35|223.95|226.92|224.52|225.86|223.46|0
1627424700000|2021-07-27 22:25:00|226.51|224.11|227.16|224.76|227.33|224.93|226.02|223.62|0
1627425000000|2021-07-27 22:30:00|227|224.6|227.89|225.49|227.98|225.58|227|224.6|0
1627425300000|2021-07-27 22:35:00|227.98|225.58|228.31|225.91|228.31|225.91|227.49|225.09|0
1627425600000|2021-07-27 22:40:00|228.14|225.74|228.8|226.4|228.8|226.4|227.89|225.49|0
1627425900000|2021-07-27 22:45:00|228.96|226.56|228.96|226.56|229.12|226.72|228.63|226.23|0
1627426200000|2021-07-27 22:50:00|228.79|226.39|228.79|226.39|228.96|226.56|228.13|225.73|0
1627426500000|2021-07-27 22:55:00|228.87|226.47|229.12|226.72|229.45|227.05|228.62|226.22|0
1627426800000|2021-07-27 23:00:00|229.28|226.88|228.78|226.38|229.28|226.88|228.62|226.22|0
1627427100000|2021-07-27 23:05:00|228.62|226.22|228.78|226.38|228.78|226.38|228.12|225.72|0
1627427400000|2021-07-27 23:10:00|228.62|226.22|229.02|226.62|229.44|227.04|228.62|226.22|0
1627427700000|2021-07-27 23:15:00|229.11|226.71|230.75|228.35|230.75|228.35|228.94|226.54|0
1627428000000|2021-07-27 23:20:00|230.59|228.19|230.26|227.86|230.59|228.19|230.26|227.86|0
1627428300000|2021-07-27 23:25:00|230.42|228.02|230.42|228.02|230.58|228.18|230.09|227.69|0
1627428600000|2021-07-27 23:30:00|230.33|227.93|229.92|227.52|231.24|228.84|229.92|227.52|0
1627428900000|2021-07-27 23:35:00|229.83|227.43|230.08|227.68|230.41|228.01|229.75|227.35|0
1627429200000|2021-07-27 23:40:00|229.92|227.52|230.24|227.84|230.58|228.18|229.92|227.52|0
1627429500000|2021-07-27 23:45:00|230.32|227.92|231.07|228.67|231.4|229|230.24|227.84|0
1627429800000|2021-07-27 23:50:00|231.15|228.75|230.9|228.5|231.4|229|230.57|228.17|0
1627430100000|2021-07-27 23:55:00|231.06|228.66|231.23|228.83|231.39|228.99|230.73|228.33|0
1627430400000|2021-07-28 00:00:00|231.06|228.66|230.89|228.49|231.89|229.49|230.64|228.24|0
1627430700000|2021-07-28 00:05:00|231.06|228.66|232.55|230.15|232.55|230.15|231.06|228.66|0
1627431000000|2021-07-28 00:10:00|232.38|229.98|233.87|231.47|234.04|231.64|232.38|229.98|0
1627431300000|2021-07-28 00:15:00|234.04|231.64|234.78|232.38|235.37|232.97|233.79|231.39|0
1627431600000|2021-07-28 00:20:00|235.04|232.64|235.2|232.8|235.37|232.97|234.45|232.05|0
1627431900000|2021-07-28 00:25:00|235.03|232.63|233.86|231.46|235.2|232.8|233.7|231.3|0
1627432200000|2021-07-28 00:30:00|234.03|231.63|234.53|232.13|234.69|232.29|234.03|231.63|0
1627432500000|2021-07-28 00:35:00|234.36|231.96|234.52|232.12|234.69|232.29|233.86|231.46|0
1627432800000|2021-07-28 00:40:00|234.36|231.96|233.36|230.96|234.36|231.96|233.36|230.96|0
1627433100000|2021-07-28 00:45:00|233.52|231.12|233.35|230.95|233.85|231.45|233.19|230.79|0
1627433400000|2021-07-28 00:50:00|233.68|231.28|233.68|231.28|234.02|231.62|233.35|230.95|0
1627433700000|2021-07-28 00:55:00|233.52|231.12|234.85|232.45|234.85|232.45|233.52|231.12|0
1627434000000|2021-07-28 01:00:00|235.01|232.61|236.85|234.45|237.02|234.62|234.51|232.11|0
1627434300000|2021-07-28 01:05:00|236.68|234.28|236.18|233.78|237.52|235.12|235.84|233.44|0
1627434600000|2021-07-28 01:10:00|236.26|233.86|235.84|233.44|236.51|234.11|235.67|233.27|0
1627434900000|2021-07-28 01:15:00|235.75|233.35|235.5|233.1|236.67|234.27|235.33|232.93|0
1627435200000|2021-07-28 01:20:00|235.83|233.43|236.67|234.27|236.75|234.35|235.5|233.1|0
1627435500000|2021-07-28 01:25:00|236.5|234.1|236.67|234.27|237.34|234.94|236.5|234.1|0
1627435800000|2021-07-28 01:30:00|236.5|234.1|236.33|233.93|236.83|234.43|235.49|233.09|0
1627436100000|2021-07-28 01:35:00|236.5|234.1|234.99|232.59|236.83|234.43|234.65|232.25|0
1627436400000|2021-07-28 01:40:00|234.82|232.42|231.66|229.26|235.32|232.92|231.49|229.09|0
1627436700000|2021-07-28 01:45:00|231.74|229.34|231.66|229.26|233.65|231.25|231.16|228.76|0
1627437000000|2021-07-28 01:50:00|231.82|229.42|232.15|229.75|232.32|229.92|230.83|228.43|0
1627437300000|2021-07-28 01:55:00|232.23|229.83|231.15|228.75|233.15|230.75|231.15|228.75|0
1627437600000|2021-07-28 02:00:00|230.99|228.59|227.93|225.53|230.99|228.59|226.29|223.89|0
1627437900000|2021-07-28 02:05:00|227.52|225.12|229.1|226.7|229.19|226.79|227.36|224.96|0
1627438200000|2021-07-28 02:10:00|229.03|226.63|231.82|229.42|231.98|229.58|228.7|226.3|0
1627438500000|2021-07-28 02:15:00|231.65|229.25|231.98|229.58|232.97|230.57|231.65|229.25|0
1627438800000|2021-07-28 02:20:00|232.06|229.66|233.63|231.23|234.13|231.73|231.98|229.58|0
1627439100000|2021-07-28 02:25:00|233.79|231.39|232.47|230.07|233.79|231.39|232.3|229.9|0
1627439400000|2021-07-28 02:30:00|232.63|230.23|233.79|231.39|234.29|231.89|232.14|229.74|0
1627439700000|2021-07-28 02:35:00|233.95|231.55|234.45|232.05|234.61|232.21|233.37|230.97|0
1627440000000|2021-07-28 02:40:00|234.28|231.88|235.11|232.71|235.61|233.21|234.12|231.72|0
1627440300000|2021-07-28 02:45:00|235.19|232.79|235.6|233.2|236.1|233.7|235.19|232.79|0
1627440600000|2021-07-28 02:50:00|235.77|233.37|235.27|232.87|236.6|234.2|235.27|232.87|0
1627440900000|2021-07-28 02:55:00|235.1|232.7|234.93|232.53|235.43|233.03|234.44|232.04|0
1627441200000|2021-07-28 03:00:00|234.85|232.45|234.1|231.7|235.1|232.7|234.1|231.7|0
1627441500000|2021-07-28 03:05:00|233.94|231.54|234.43|232.03|234.76|232.36|233.44|231.04|0
1627441800000|2021-07-28 03:10:00|234.6|232.2|235.09|232.69|235.42|233.02|234.26|231.86|0
1627442100000|2021-07-28 03:15:00|235|232.6|233.76|231.36|235.42|233.02|233.67|231.27|0
1627442400000|2021-07-28 03:20:00|233.59|231.19|234.92|232.52|235|232.6|233.59|231.19|0
1627442700000|2021-07-28 03:25:00|235.08|232.68|234.75|232.35|235.25|232.85|234.42|232.02|0
1627443000000|2021-07-28 03:30:00|234.58|232.18|234.08|231.68|235.08|232.68|233.92|231.52|0
1627443300000|2021-07-28 03:35:00|233.92|231.52|232.59|230.19|234.08|231.68|232.1|229.7|0
1627443600000|2021-07-28 03:40:00|232.5|230.1|231.43|229.03|232.59|230.19|231.27|228.87|0
1627443900000|2021-07-28 03:45:00|231.6|229.2|231.1|228.7|231.6|229.2|230.28|227.88|0
1627444200000|2021-07-28 03:50:00|230.93|228.53|231.43|229.03|231.92|229.52|230.93|228.53|0
1627444500000|2021-07-28 03:55:00|231.26|228.86|230.6|228.2|231.26|228.86|230.27|227.87|0
1627444800000|2021-07-28 04:00:00|230.51|228.11|229.77|227.37|230.76|228.36|229.36|226.96|0
1627445100000|2021-07-28 04:05:00|229.94|227.54|229.94|227.54|230.27|227.87|229.28|226.88|0
1627445400000|2021-07-28 04:10:00|230.01|227.61|230.43|228.03|230.43|228.03|229.61|227.21|0
1627445700000|2021-07-28 04:15:00|230.26|227.86|229.44|227.04|230.26|227.86|229.44|227.04|0
1627446000000|2021-07-28 04:20:00|229.27|226.87|229.76|227.36|230.09|227.69|229.11|226.71|0
1627446300000|2021-07-28 04:25:00|229.93|227.53|229.84|227.44|230.09|227.69|229.6|227.2|0
1627446600000|2021-07-28 04:30:00|229.76|227.36|229.92|227.52|230.25|227.85|229.27|226.87|0
1627446900000|2021-07-28 04:35:00|229.84|227.44|229.42|227.02|229.92|227.52|229.1|226.7|0
1627447200000|2021-07-28 04:40:00|229.26|226.86|228.44|226.04|229.26|226.86|228.44|226.04|0
1627447500000|2021-07-28 04:45:00|228.6|226.2|229.58|227.18|229.75|227.35|228.11|225.71|0
1627447800000|2021-07-28 04:50:00|229.42|227.02|228.92|226.52|229.58|227.18|228.76|226.36|0
1627448100000|2021-07-28 04:55:00|228.76|226.36|228.1|225.7|228.76|226.36|227.94|225.54|0
1627448400000|2021-07-28 05:00:00|228.18|225.78|226.38|223.98|228.43|226.03|225.65|223.25|0
1627448700000|2021-07-28 05:05:00|226.47|224.07|227.61|225.21|228.1|225.7|226.3|223.9|0
1627449000000|2021-07-28 05:10:00|227.44|225.04|228.01|225.61|229.4|227|226.79|224.39|0
1627449300000|2021-07-28 05:15:00|227.93|225.53|226.62|224.22|228.26|225.86|226.62|224.22|0
1627449600000|2021-07-28 05:20:00|226.46|224.06|226.13|223.73|227.11|224.71|226.04|223.64|0
1627449900000|2021-07-28 05:25:00|226.04|223.64|227.1|224.7|227.59|225.19|225.96|223.56|0
1627450200000|2021-07-28 05:30:00|227.02|224.62|226.45|224.05|228.57|226.17|226.45|224.05|0
1627450500000|2021-07-28 05:35:00|226.61|224.21|228.81|226.41|228.9|226.5|226.53|224.13|0
1627450800000|2021-07-28 05:40:00|228.73|226.33|230.7|228.3|230.7|228.3|228.24|225.84|0
1627451100000|2021-07-28 05:45:00|230.86|228.46|232.26|229.86|232.51|230.11|230.53|228.13|0
1627451400000|2021-07-28 05:50:00|232.34|229.94|232.42|230.02|232.84|230.44|231.68|229.28|0
1627451700000|2021-07-28 05:55:00|232.51|230.11|233.99|231.59|234.16|231.76|232.18|229.78|0
1627452000000|2021-07-28 06:00:00|233.91|231.51|232.25|229.85|233.99|231.59|232.17|229.77|0
1627452300000|2021-07-28 06:05:00|232.41|230.01|231.51|229.11|232.41|230.01|231.34|228.94|0
1627452600000|2021-07-28 06:10:00|231.34|228.94|231.5|229.1|231.67|229.27|229.86|227.46|0
1627452900000|2021-07-28 06:15:00|231.67|229.27|232.57|230.17|232.82|230.42|230.92|228.52|0
1627453200000|2021-07-28 06:20:00|232.49|230.09|232.82|230.42|232.82|230.42|231.66|229.26|0
1627453500000|2021-07-28 06:25:00|232.98|230.58|233.48|231.08|233.98|231.58|232.32|229.92|0
1627453800000|2021-07-28 06:30:00|233.56|231.16|232.56|230.16|234.31|231.91|232.56|230.16|0
1627454100000|2021-07-28 06:35:00|232.65|230.25|231.32|228.92|232.81|230.41|231.32|228.92|0
1627454400000|2021-07-28 06:40:00|231.16|228.76|231.16|228.76|231.49|229.09|229.35|226.95|0
1627454700000|2021-07-28 06:45:00|231.32|228.92|232.14|229.74|232.97|230.57|231.16|228.76|0
1627455000000|2021-07-28 06:50:00|232.22|229.82|233.46|231.06|233.63|231.23|232.22|229.82|0
1627455300000|2021-07-28 06:55:00|233.3|230.9|231.64|229.24|233.3|230.9|231.56|229.16|0
1627455600000|2021-07-28 07:00:00|232.14|229.74|230.73|228.33|233.29|230.89|229.91|227.51|0
1627455900000|2021-07-28 07:05:00|231.02|229.02|231.02|229.02|232.67|230.67|230.61|228.61|0
1627456200000|2021-07-28 07:10:00|230.86|228.86|230.44|228.44|231.76|229.76|230.03|228.03|0
1627456500000|2021-07-28 07:15:00|230.28|228.28|229.7|227.7|230.77|228.77|227.82|225.82|0
1627456800000|2021-07-28 07:20:00|229.62|227.62|231.92|229.92|231.92|229.92|229.62|227.62|0
1627457100000|2021-07-28 07:25:00|232.09|230.09|230.93|228.93|232.25|230.25|230.76|228.76|0
1627457400000|2021-07-28 07:30:00|231.26|229.26|230.43|228.43|231.34|229.34|229.61|227.61|0
1627457700000|2021-07-28 07:35:00|230.27|228.27|230.26|228.26|231.25|229.25|229.28|227.28|0
1627458000000|2021-07-28 07:40:00|230.1|228.1|230.59|228.59|230.59|228.59|228.95|226.95|0
1627458300000|2021-07-28 07:45:00|230.43|228.43|230.59|228.59|230.92|228.92|230.26|228.26|0
1627458600000|2021-07-28 07:50:00|230.42|228.42|232.73|230.73|232.89|230.89|230.42|228.42|0
1627458900000|2021-07-28 07:55:00|232.56|230.56|233.55|231.55|233.55|231.55|232.23|230.23|0
1627459200000|2021-07-28 08:00:00|233.72|231.72|234.05|232.05|234.21|232.21|232.06|230.06|0
1627459500000|2021-07-28 08:05:00|233.88|231.88|234.54|232.54|235.38|233.38|233.72|231.72|0
1627459800000|2021-07-28 08:10:00|234.71|232.71|234.37|232.37|235.04|233.04|234.12|232.12|0
1627460100000|2021-07-28 08:15:00|234.45|232.45|235.2|233.2|235.54|233.54|234.04|232.04|0
1627460400000|2021-07-28 08:20:00|235.04|233.04|235.33|233.33|236.99|234.99|234.87|232.87|0
1627460700000|2021-07-28 08:25:00|235.17|233.17|235.83|233.83|235.83|233.83|234.83|232.83|0
1627461000000|2021-07-28 08:30:00|236|234|236.09|234.09|237.5|235.5|236|234|0
1627461300000|2021-07-28 08:35:00|235.92|233.92|236.76|234.76|237.09|235.09|235.76|233.76|0
1627461600000|2021-07-28 08:40:00|236.93|234.93|236.08|234.08|237.43|235.43|236|234|0
1627461900000|2021-07-28 08:45:00|236.16|234.16|236.75|234.75|236.92|234.92|235.92|233.92|0
1627462200000|2021-07-28 08:50:00|236.92|234.92|237.59|235.59|237.59|235.59|236.75|234.75|0
1627462500000|2021-07-28 08:55:00|237.76|235.76|238.43|236.43|238.6|236.6|237.76|235.76|0
1627462800000|2021-07-28 09:00:00|238.26|236.26|237.75|235.75|238.43|236.43|237.16|235.16|0
1627463100000|2021-07-28 09:05:00|237.92|235.92|237.08|235.08|237.92|235.92|236.91|234.91|0
1627463400000|2021-07-28 09:10:00|237.24|235.24|237.15|235.15|237.58|235.58|237.07|235.07|0
1627463700000|2021-07-28 09:15:00|237.24|235.24|237.24|235.24|238.08|236.08|236.9|234.9|0
1627464000000|2021-07-28 09:20:00|237.15|235.15|236.73|234.73|237.41|235.41|236.56|234.56|0
1627464300000|2021-07-28 09:25:00|236.81|234.81|237.57|235.57|237.9|235.9|236.73|234.73|0
1627464600000|2021-07-28 09:30:00|237.4|235.4|237.06|235.06|237.74|235.74|237.06|235.06|0
1627464900000|2021-07-28 09:35:00|236.89|234.89|236.72|234.72|237.23|235.23|236.22|234.22|0
1627465200000|2021-07-28 09:40:00|236.89|234.89|236.38|234.38|236.89|234.89|236.22|234.22|0
1627465500000|2021-07-28 09:45:00|236.55|234.55|236.72|234.72|236.88|234.88|236.05|234.05|0
1627465800000|2021-07-28 09:50:00|236.8|234.8|237.55|235.55|237.72|235.72|236.71|234.71|0
1627466100000|2021-07-28 09:55:00|237.72|235.72|237.21|235.21|237.89|235.89|237.05|235.05|0
1627466400000|2021-07-28 10:00:00|237.38|235.38|237.55|235.55|237.88|235.88|237.21|235.21|0
1627466700000|2021-07-28 10:05:00|237.38|235.38|237.04|235.04|237.55|235.55|237.04|235.04|0
1627467000000|2021-07-28 10:10:00|237.21|235.21|232.86|230.86|237.21|235.21|232.52|230.52|0
1627467300000|2021-07-28 10:15:00|233.02|231.02|233.69|231.69|233.85|231.85|231.03|229.03|0
1627467600000|2021-07-28 10:20:00|233.85|231.85|232.68|230.68|233.85|231.85|232.19|230.19|0
1627467900000|2021-07-28 10:25:00|232.6|230.6|232.18|230.18|232.85|230.85|231.69|229.69|0
1627468200000|2021-07-28 10:30:00|232.35|230.35|232.84|230.84|233.01|231.01|232.35|230.35|0
1627468500000|2021-07-28 10:35:00|233.01|231.01|233.51|231.51|233.68|231.68|232.84|230.84|0
1627468800000|2021-07-28 10:40:00|233.59|231.59|233.67|231.67|233.67|231.67|232.84|230.84|0
1627469100000|2021-07-28 10:45:00|233.84|231.84|233.33|231.33|234.17|232.17|233.33|231.33|0
1627469400000|2021-07-28 10:50:00|233.17|231.17|232.5|230.5|233.67|231.67|231.01|229.01|0
1627469700000|2021-07-28 10:55:00|232.33|230.33|233.16|231.16|234|232|232.33|230.33|0
1627470000000|2021-07-28 11:00:00|233.33|231.33|233.33|231.33|233.66|231.66|232|230|0
1627470300000|2021-07-28 11:05:00|233.16|231.16|233.49|231.49|234.16|232.16|232.66|230.66|0
1627470600000|2021-07-28 11:10:00|233.32|231.32|233.82|231.82|234.16|232.16|233.32|231.32|0
1627470900000|2021-07-28 11:15:00|233.9|231.9|233.32|231.32|233.99|231.99|232.32|230.32|0
1627471200000|2021-07-28 11:20:00|233.48|231.48|233.06|231.06|234.15|232.15|232.82|230.82|0
1627471500000|2021-07-28 11:25:00|232.98|230.98|233.81|231.81|233.81|231.81|232.81|230.81|0
1627471800000|2021-07-28 11:30:00|233.98|231.98|235.48|233.48|235.65|233.65|233.98|231.98|0
1627472100000|2021-07-28 11:35:00|235.56|233.56|235.31|233.31|235.81|233.81|234.98|232.98|0
1627472400000|2021-07-28 11:40:00|235.48|233.48|234.3|232.3|235.64|233.64|234.14|232.14|0
1627472700000|2021-07-28 11:45:00|234.38|232.38|233.47|231.47|234.38|232.38|233.3|231.3|0
1627473000000|2021-07-28 11:50:00|233.63|231.63|231.63|229.63|233.63|231.63|231.47|229.47|0
1627473300000|2021-07-28 11:55:00|231.96|229.96|232.96|230.96|232.96|230.96|231.3|229.3|0
1627473600000|2021-07-28 12:00:00|232.46|230.46|232.96|230.96|233.46|231.46|232.46|230.46|0
1627473900000|2021-07-28 12:05:00|233.12|231.12|232.79|230.79|233.62|231.62|232.62|230.62|0
1627474200000|2021-07-28 12:10:00|232.7|230.7|231.79|229.79|232.95|230.95|231.62|229.62|0
1627474500000|2021-07-28 12:15:00|231.62|229.62|233.61|231.61|233.61|231.61|231.62|229.62|0
1627474800000|2021-07-28 12:20:00|233.45|231.45|234.45|232.45|234.45|232.45|233.28|231.28|0
1627475100000|2021-07-28 12:25:00|234.61|232.61|234.94|232.94|235.11|233.11|234.28|232.28|0
1627475400000|2021-07-28 12:30:00|235.11|233.11|234.94|232.94|235.28|233.28|234.61|232.61|0
1627475700000|2021-07-28 12:35:00|235.11|233.11|235.61|233.61|235.94|233.94|234.77|232.77|0
1627476000000|2021-07-28 12:40:00|235.1|233.1|234.6|232.6|235.27|233.27|234.43|232.43|0
1627476300000|2021-07-28 12:45:00|234.77|232.77|234.93|232.93|235.1|233.1|234.26|232.26|0
1627476600000|2021-07-28 12:50:00|234.76|232.76|234.59|232.59|235.1|233.1|234.43|232.43|0
1627476900000|2021-07-28 12:55:00|234.76|232.76|234.59|232.59|234.93|232.93|234.09|232.09|0
1627477200000|2021-07-28 13:00:00|234.67|232.67|236.43|234.43|236.93|234.93|234.42|232.42|0
1627477500000|2021-07-28 13:05:00|236.26|234.26|236.26|234.26|236.93|234.93|236.09|234.09|0
1627477800000|2021-07-28 13:10:00|236.34|234.34|236.09|234.09|236.43|234.43|235.76|233.76|0
1627478100000|2021-07-28 13:15:00|236.26|234.26|237.09|235.09|237.26|235.26|236.09|234.09|0
1627478400000|2021-07-28 13:20:00|237.17|235.17|236.83|234.83|237.43|235.43|236.75|234.75|0
1627478700000|2021-07-28 13:25:00|236.75|234.75|236.75|234.75|236.75|234.75|235.58|233.58|0
1627479000000|2021-07-28 13:30:00|236.58|234.58|233.9|231.9|237.25|235.25|233.24|231.24|0
1627479300000|2021-07-28 13:35:00|233.74|231.74|229.08|227.08|233.74|231.74|227.93|225.93|0
1627479600000|2021-07-28 13:40:00|228.92|226.92|227.27|225.27|229.08|227.08|226.28|224.28|0
1627479900000|2021-07-28 13:45:00|227.6|225.6|226.44|224.44|228.09|226.09|226.12|224.12|0
1627480200000|2021-07-28 13:50:00|226.61|224.61|227.43|225.43|229.24|227.24|226.61|224.61|0
1627480500000|2021-07-28 13:55:00|227.1|225.1|229.07|227.07|229.9|227.9|227.1|225.1|0
1627480800000|2021-07-28 14:00:00|229.24|227.24|228.41|226.41|230.39|228.39|228.41|226.41|0
1627481100000|2021-07-28 14:05:00|228.57|226.57|228.57|226.57|229.73|227.73|227.91|225.91|0
1627481400000|2021-07-28 14:10:00|229.07|227.07|226.92|224.92|229.07|227.07|226.26|224.26|0
1627481700000|2021-07-28 14:15:00|227.09|225.09|231.21|229.21|231.38|229.38|227.08|225.08|0
1627482000000|2021-07-28 14:20:00|231.38|229.38|231.54|229.54|232.04|230.04|230.38|228.38|0
1627482300000|2021-07-28 14:25:00|231.71|229.71|232.87|230.87|234.04|232.04|231.21|229.21|0
1627482600000|2021-07-28 14:30:00|232.95|230.95|235.28|233.28|235.54|233.54|232.7|230.7|0
1627482900000|2021-07-28 14:35:00|235.37|233.37|233.53|231.53|235.37|233.37|233.36|231.36|0
1627483200000|2021-07-28 14:40:00|233.2|231.2|228.55|226.55|233.53|231.53|227.89|225.89|0
1627483500000|2021-07-28 14:45:00|228.38|226.38|231.86|229.86|231.86|229.86|228.38|226.38|0
1627483800000|2021-07-28 14:50:00|231.69|229.69|233.85|231.85|234.19|232.19|231.69|229.69|0
1627484100000|2021-07-28 14:55:00|233.52|231.52|233.68|231.68|233.85|231.85|232.69|230.69|0
1627484400000|2021-07-28 15:00:00|233.52|231.52|234.11|232.11|235.02|233.02|232.87|230.87|0
1627484700000|2021-07-28 15:05:00|234.28|232.28|233.6|231.6|234.44|232.44|232.94|230.94|0
1627485000000|2021-07-28 15:10:00|233.44|231.44|231.93|229.93|233.77|231.77|231.6|229.6|0
1627485300000|2021-07-28 15:15:00|231.76|229.76|232.43|230.43|233.93|231.93|231.1|229.1|0
1627485600000|2021-07-28 15:20:00|232.76|230.76|231.76|229.76|232.76|230.76|231.26|229.26|0
1627485900000|2021-07-28 15:25:00|231.59|229.59|230.92|228.92|231.93|229.93|230.76|228.76|0
1627486200000|2021-07-28 15:30:00|230.59|228.59|231.75|229.75|232.42|230.42|230.42|228.42|0
1627486500000|2021-07-28 15:35:00|231.92|229.92|233.08|231.08|233.59|231.59|231.75|229.75|0
1627486800000|2021-07-28 15:40:00|232.92|230.92|232.75|230.75|233.75|231.75|232.25|230.25|0
1627487100000|2021-07-28 15:45:00|232.91|230.91|231.41|229.41|234.42|232.42|230.75|228.75|0
1627487400000|2021-07-28 15:50:00|231.49|229.49|231.91|229.91|232.24|230.24|230.91|228.91|0
1627487700000|2021-07-28 15:55:00|231.74|229.74|232.74|230.74|233.24|231.24|231.74|229.74|0
1627488000000|2021-07-28 16:00:00|232.91|230.91|231.9|229.9|233.07|231.07|231.57|229.57|0
1627488300000|2021-07-28 16:05:00|231.73|229.73|232.31|230.31|233.07|231.07|231.73|229.73|0
1627488600000|2021-07-28 16:10:00|232.23|230.23|232.4|230.4|233.4|231.4|232.06|230.06|0
1627488900000|2021-07-28 16:15:00|232.23|230.23|231.56|229.56|232.23|230.23|230.4|228.4|0
1627489200000|2021-07-28 16:20:00|231.73|229.73|230.89|228.89|231.73|229.73|230.23|228.23|0
1627489500000|2021-07-28 16:25:00|230.72|228.72|229.89|227.89|231.22|229.22|229.89|227.89|0
1627489800000|2021-07-28 16:30:00|230.06|228.06|230.55|228.55|230.89|228.89|229.89|227.89|0
1627490100000|2021-07-28 16:35:00|230.72|228.72|229.22|227.22|231.22|229.22|228.56|226.56|0
1627490400000|2021-07-28 16:40:00|229.06|227.06|227.4|225.4|229.39|227.39|227.31|225.31|0
1627490700000|2021-07-28 16:45:00|227.23|225.23|228.88|226.88|229.05|227.05|227.23|225.23|0
1627491000000|2021-07-28 16:50:00|229.05|227.05|227.89|225.89|229.21|227.21|227.56|225.56|0
1627491300000|2021-07-28 16:55:00|228.05|226.05|228.38|226.38|228.55|226.55|227.39|225.39|0
1627491600000|2021-07-28 17:00:00|228.55|226.55|227.55|225.55|229.21|227.21|227.06|225.06|0
1627491900000|2021-07-28 17:05:00|227.72|225.72|227.55|225.55|228.38|226.38|226.73|224.73|0
1627492200000|2021-07-28 17:10:00|227.71|225.71|226.47|224.47|227.88|225.88|226.39|224.39|0
1627492500000|2021-07-28 17:15:00|226.56|224.56|225.4|223.4|226.89|224.89|225.07|223.07|0
1627492800000|2021-07-28 17:20:00|225.48|223.48|225.73|223.73|226.39|224.39|225.4|223.4|0
1627493100000|2021-07-28 17:25:00|225.56|223.56|225.4|223.4|225.97|223.97|224.74|222.74|0
1627493400000|2021-07-28 17:30:00|224.9|222.9|223.31|221.31|226.46|224.46|223.31|221.31|0
1627493700000|2021-07-28 17:35:00|223.48|221.48|223.48|221.48|224.3|222.3|223.15|221.15|0
1627494000000|2021-07-28 17:40:00|223.31|221.31|225.28|223.28|225.28|223.28|223.31|221.31|0
1627494300000|2021-07-28 17:45:00|225.2|223.2|226.6|224.6|226.76|224.76|225.2|223.2|0
1627494600000|2021-07-28 17:50:00|226.76|224.76|225.19|223.19|226.76|224.76|225.11|223.11|0
1627494900000|2021-07-28 17:55:00|225.28|223.28|224.94|222.94|225.77|223.77|224.12|222.12|0
1627495200000|2021-07-28 18:00:00|225.02|223.02|228.83|226.83|229.5|227.5|219.46|217.46|0
1627495500000|2021-07-28 18:05:00|228.5|226.5|226.83|224.83|228.66|226.66|224.68|222.68|0
1627495800000|2021-07-28 18:10:00|227|225|230.16|228.16|230.16|228.16|227|225|0
1627496100000|2021-07-28 18:15:00|229.82|227.82|230.32|228.32|231.33|229.33|229.66|227.66|0
1627496400000|2021-07-28 18:20:00|229.82|227.82|230.82|228.82|231.49|229.49|228.82|226.82|0
1627496700000|2021-07-28 18:25:00|230.65|228.65|229.81|227.81|231.15|229.15|228.98|226.98|0
1627497000000|2021-07-28 18:30:00|230.15|228.15|230.48|228.48|230.48|228.48|228.65|226.65|0
1627497300000|2021-07-28 18:35:00|230.31|228.31|231.48|229.48|231.98|229.98|225.9|223.9|0
1627497600000|2021-07-28 18:40:00|231.31|229.31|233.83|231.83|234|232|230.81|228.81|0
1627497900000|2021-07-28 18:45:00|234|232|236.03|234.03|238.83|236.83|234|232|0
1627498200000|2021-07-28 18:50:00|236.2|234.2|233.15|231.15|237.39|235.39|232.31|230.31|0
1627498500000|2021-07-28 18:55:00|233.49|231.49|233.32|231.32|234.67|232.67|232.98|230.98|0
1627498800000|2021-07-28 19:00:00|233.57|231.57|232.81|230.81|235.01|233.01|231.63|229.63|0
1627499100000|2021-07-28 19:05:00|232.98|230.98|232.13|230.13|233.31|231.31|231.12|229.12|0
1627499400000|2021-07-28 19:10:00|232.3|230.3|233.39|231.39|233.48|231.48|231.96|229.96|0
1627499700000|2021-07-28 19:15:00|233.48|231.48|232.46|230.46|234.49|232.49|232.13|230.13|0
1627500000000|2021-07-28 19:20:00|232.63|230.63|231.31|229.31|232.8|230.8|229.44|227.44|0
1627500300000|2021-07-28 19:25:00|231.65|229.65|232.82|230.82|233.16|231.16|231.14|229.14|0
1627500600000|2021-07-28 19:30:00|233.07|231.07|234.33|232.33|235.01|233.01|232.99|230.99|0
1627500900000|2021-07-28 19:35:00|234.16|232.16|231.64|229.64|234.5|232.5|231.64|229.64|0
1627501200000|2021-07-28 19:40:00|231.81|229.81|233.9|231.9|233.9|231.9|231.81|229.81|0
1627501500000|2021-07-28 19:45:00|233.82|231.82|232.38|230.38|233.82|231.82|231.71|229.71|0
1627501800000|2021-07-28 19:50:00|232.89|230.89|230.87|228.87|232.89|230.89|230.53|228.53|0
1627502100000|2021-07-28 19:55:00|230.53|228.53|227.69|225.69|230.53|228.53|227.69|225.69|0
1627502400000|2021-07-28 20:00:00|228.19|226.19|226.52|224.52|228.19|226.19|226.36|224.36|0
1627502700000|2021-07-28 20:05:00|226.36|224.36|225.69|223.69|227.35|225.35|225.69|223.69|0
1627503000000|2021-07-28 20:10:00|225.86|223.86|226.68|224.68|227.35|225.35|225.69|223.69|0
1627503300000|2021-07-28 20:15:00|226.72|224.32|227.21|224.81|227.21|224.81|226.55|224.15|0
1627503600000|2021-07-28 20:20:00|227.05|224.65|226.71|224.31|227.05|224.65|226.55|224.15|0
1627503900000|2021-07-28 20:25:00|226.88|224.48|226.87|224.47|227.21|224.81|226.71|224.31|0
1627504200000|2021-07-28 20:30:00|226.71|224.31|227.2|224.8|227.2|224.8|226.71|224.31|0
1627504500000|2021-07-28 20:35:00|227.37|224.97|227.37|224.97|227.53|225.13|226.7|224.3|0
1627504800000|2021-07-28 20:40:00|227.53|225.13|227.36|224.96|227.53|225.13|227.36|224.96|0
1627505700000|2021-07-28 20:55:00|227.43|225.03|227.43|225.03|227.43|225.03|227.27|224.87|0
1627506000000|2021-07-28 21:00:00|227.32|224.92|227.15|224.75|227.39|224.99|227.15|224.75|0
1627506300000|2021-07-28 21:05:00|227.14|224.74|227.12|224.72|227.17|224.77|227.12|224.72|0
1627506600000|2021-07-28 21:10:00|227.05|224.65|227.19|224.79|227.19|224.79|227.05|224.65|0
1627506900000|2021-07-28 21:15:00|227.17|224.77|227.24|224.84|227.24|224.84|227.16|224.76|0
1627507200000|2021-07-28 21:20:00|227.14|224.74|227.21|224.81|227.24|224.84|227.12|224.72|0
1627507500000|2021-07-28 21:25:00|227.18|224.78|227.18|224.78|227.23|224.83|227.16|224.76|0
1627507800000|2021-07-28 21:30:00|227.16|224.76|227.15|224.75|227.18|224.78|226.98|224.58|0
1627508100000|2021-07-28 21:35:00|227.17|224.77|227.24|224.84|227.25|224.85|227.17|224.77|0
1627508400000|2021-07-28 21:40:00|227.17|224.77|227.1|224.7|227.17|224.77|227.1|224.7|0
1627508700000|2021-07-28 21:45:00|227.12|224.72|227.1|224.7|227.17|224.77|227.1|224.7|0
1627509000000|2021-07-28 21:50:00|227.15|224.75|227.46|225.06|227.46|225.06|227.14|224.74|0
1627509300000|2021-07-28 21:55:00|227.45|225.05|227.55|225.15|227.55|225.15|227.45|225.05|0
1627509600000|2021-07-28 22:00:00|228.06|225.66|227.65|225.25|228.06|225.66|227.32|224.92|0
1627509900000|2021-07-28 22:05:00|227.73|225.33|228.15|225.75|228.31|225.91|227.65|225.25|0
1627510200000|2021-07-28 22:10:00|228.23|225.83|228.31|225.91|228.64|226.24|228.14|225.74|0
1627510500000|2021-07-28 22:15:00|228.39|225.99|227.81|225.41|228.48|226.08|227.81|225.41|0
1627510800000|2021-07-28 22:20:00|227.97|225.57|228.14|225.74|228.14|225.74|227.64|225.24|0
1627511100000|2021-07-28 22:25:00|228.3|225.9|228.47|226.07|228.97|226.57|228.3|225.9|0
1627511400000|2021-07-28 22:30:00|228.63|226.23|227.3|224.9|228.63|226.23|227.3|224.9|0
1627511700000|2021-07-28 22:35:00|227.63|225.23|227.3|224.9|227.8|225.4|227.3|224.9|0
1627512000000|2021-07-28 22:40:00|227.46|225.06|227.13|224.73|227.79|225.39|226.96|224.56|0
1627512300000|2021-07-28 22:45:00|227.04|224.64|227.12|224.72|227.46|225.06|226.96|224.56|0
1627512600000|2021-07-28 22:50:00|227.29|224.89|227.45|225.05|227.62|225.22|227.29|224.89|0
1627512900000|2021-07-28 22:55:00|227.62|225.22|228.28|225.88|228.28|225.88|227.62|225.22|0
1627513200000|2021-07-28 23:00:00|228.12|225.72|226.95|224.55|228.12|225.72|226.95|224.55|0
1627513500000|2021-07-28 23:05:00|227.11|224.71|227.28|224.88|227.61|225.21|227.11|224.71|0
1627513800000|2021-07-28 23:10:00|227.11|224.71|226.44|224.04|227.11|224.71|226.28|223.88|0
1627514100000|2021-07-28 23:15:00|226.61|224.21|226.77|224.37|226.77|224.37|226.44|224.04|0
1627514400000|2021-07-28 23:20:00|226.94|224.54|227.27|224.87|227.6|225.2|226.77|224.37|0
1627514700000|2021-07-28 23:25:00|227.1|224.7|227.6|225.2|227.6|225.2|227.1|224.7|0
1627515000000|2021-07-28 23:30:00|227.43|225.03|227.93|225.53|227.93|225.53|227.26|224.86|0
1627515300000|2021-07-28 23:35:00|227.76|225.36|227.84|225.44|228.09|225.69|227.43|225.03|0
1627515600000|2021-07-28 23:40:00|227.76|225.36|228.59|226.19|228.59|226.19|227.76|225.36|0
1627515900000|2021-07-28 23:45:00|228.42|226.02|228.09|225.69|228.59|226.19|228.09|225.69|0
1627516200000|2021-07-28 23:50:00|227.92|225.52|228.08|225.68|228.75|226.35|227.92|225.52|0
1627516500000|2021-07-28 23:55:00|228.25|225.85|228.75|226.35|228.75|226.35|228.08|225.68|0
1627516800000|2021-07-29 00:00:00|228.58|226.18|227.24|224.84|228.91|226.51|226.83|224.43|0
1627517100000|2021-07-29 00:05:00|227.16|224.76|225.58|223.18|227.16|224.76|225.33|222.93|0
1627517400000|2021-07-29 00:10:00|225.5|223.1|225.91|223.51|226.08|223.68|224.75|222.35|0
1627517700000|2021-07-29 00:15:00|225.74|223.34|225.99|223.59|226.41|224.01|224.92|222.52|0
1627518000000|2021-07-29 00:20:00|226.07|223.67|225.74|223.34|226.4|224|225.74|223.34|0
1627518300000|2021-07-29 00:25:00|225.82|223.42|224.91|222.51|225.82|223.42|224.91|222.51|0
1627518600000|2021-07-29 00:30:00|225.07|222.67|224.74|222.34|225.15|222.75|224.24|221.84|0
1627518900000|2021-07-29 00:35:00|224.57|222.17|225.4|223|225.4|223|224.41|222.01|0
1627519200000|2021-07-29 00:40:00|225.07|222.67|224.9|222.5|225.56|223.16|224.57|222.17|0
1627519500000|2021-07-29 00:45:00|225.06|222.66|225.72|223.32|225.89|223.49|224.98|222.58|0
1627519800000|2021-07-29 00:50:00|225.89|223.49|225.72|223.32|225.89|223.49|225.47|223.07|0
1627520100000|2021-07-29 00:55:00|225.89|223.49|226.38|223.98|226.38|223.98|225.55|223.15|0
1627520400000|2021-07-29 01:00:00|226.46|224.06|225.55|223.15|226.46|224.06|225.05|222.65|0
1627520700000|2021-07-29 01:05:00|225.63|223.23|225.55|223.15|226.04|223.64|225.38|222.98|0
1627521000000|2021-07-29 01:10:00|225.71|223.31|224.72|222.32|225.71|223.31|224.72|222.32|0
1627521300000|2021-07-29 01:15:00|224.88|222.48|225.04|222.64|225.04|222.64|223.06|220.66|0
1627521600000|2021-07-29 01:20:00|225.21|222.81|223.72|221.32|225.21|222.81|223.39|220.99|0
1627521900000|2021-07-29 01:25:00|223.55|221.15|223.55|221.15|223.55|221.15|223.06|220.66|0
1627522200000|2021-07-29 01:30:00|223.46|221.06|222.72|220.32|223.71|221.31|222.56|220.16|0
1627522500000|2021-07-29 01:35:00|222.56|220.16|222.72|220.32|223.05|220.65|222.56|220.16|0
1627522800000|2021-07-29 01:40:00|222.56|220.16|223.05|220.65|223.71|221.31|222.56|220.16|0
1627523100000|2021-07-29 01:45:00|222.88|220.48|221.4|219|222.88|220.48|220.25|217.85|0
1627523400000|2021-07-29 01:50:00|221.48|219.08|220.08|217.68|221.89|219.49|219.59|217.19|0
1627523700000|2021-07-29 01:55:00|219.92|217.52|220.25|217.85|220.9|218.5|219.76|217.36|0
1627524000000|2021-07-29 02:00:00|220.41|218.01|220.57|218.17|220.9|218.5|219.92|217.52|0
1627524300000|2021-07-29 02:05:00|220.48|218.08|220.08|217.68|221.3|218.9|219.59|217.19|0
1627524600000|2021-07-29 02:10:00|220.15|217.75|221.06|218.66|221.22|218.82|220.08|217.68|0
1627524900000|2021-07-29 02:15:00|221.13|218.73|220.72|218.32|221.22|218.82|220.64|218.24|0
1627525200000|2021-07-29 02:20:00|220.89|218.49|221.05|218.65|221.21|218.81|220.72|218.32|0
1627525500000|2021-07-29 02:25:00|220.89|218.49|221.21|218.81|221.21|218.81|220.39|217.99|0
1627525800000|2021-07-29 02:30:00|221.54|219.14|221.04|218.64|221.87|219.47|220.88|218.48|0
1627526100000|2021-07-29 02:35:00|221.21|218.81|223.51|221.11|224|221.6|221.04|218.64|0
1627526400000|2021-07-29 02:40:00|223.59|221.19|223.01|220.61|223.84|221.44|222.85|220.45|0
1627526700000|2021-07-29 02:45:00|222.85|220.45|223.67|221.27|223.75|221.35|222.85|220.45|0
1627527000000|2021-07-29 02:50:00|223.83|221.43|223.41|221.01|224|221.6|223.17|220.77|0
1627527300000|2021-07-29 02:55:00|223.5|221.1|223.83|221.43|223.83|221.43|223.33|220.93|0
1627527600000|2021-07-29 03:00:00|223.99|221.59|224.32|221.92|224.82|222.42|223.99|221.59|0
1627527900000|2021-07-29 03:05:00|224.48|222.08|224.65|222.25|224.98|222.58|224.48|222.08|0
1627528200000|2021-07-29 03:10:00|224.48|222.08|225.14|222.74|225.14|222.74|224.48|222.08|0
1627528500000|2021-07-29 03:15:00|225.31|222.91|224.81|222.41|225.31|222.91|224.81|222.41|0
1627528800000|2021-07-29 03:20:00|224.97|222.57|224.64|222.24|224.97|222.57|224.31|221.91|0
1627529100000|2021-07-29 03:25:00|224.47|222.07|223.64|221.24|224.64|222.24|223.48|221.08|0
1627529400000|2021-07-29 03:30:00|223.81|221.41|224.3|221.9|224.47|222.07|223.81|221.41|0
1627529700000|2021-07-29 03:35:00|224.14|221.74|224.46|222.06|224.47|222.07|223.97|221.57|0
1627530000000|2021-07-29 03:40:00|224.63|222.23|224.46|222.06|224.96|222.56|224.3|221.9|0
1627530300000|2021-07-29 03:45:00|224.63|222.23|224.46|222.06|224.63|222.23|224.13|221.73|0
1627530600000|2021-07-29 03:50:00|224.29|221.89|224.12|221.72|224.46|222.06|223.79|221.39|0
1627530900000|2021-07-29 03:55:00|224.04|221.64|223.63|221.23|224.04|221.64|223.3|220.9|0
1627531200000|2021-07-29 04:00:00|223.79|221.39|223.79|221.39|223.96|221.56|223.46|221.06|0
1627531500000|2021-07-29 04:05:00|223.95|221.55|223.78|221.38|224.12|221.72|223.78|221.38|0
1627531800000|2021-07-29 04:10:00|223.95|221.55|224.61|222.21|224.61|222.21|223.95|221.55|0
1627532100000|2021-07-29 04:15:00|224.52|222.12|224.35|221.95|224.61|222.21|224.27|221.87|0
1627532400000|2021-07-29 04:20:00|224.27|221.87|224.77|222.37|224.77|222.37|224.27|221.87|0
1627532700000|2021-07-29 04:25:00|224.6|222.2|224.43|222.03|224.6|222.2|224.27|221.87|0
1627533000000|2021-07-29 04:30:00|224.27|221.87|225.09|222.69|225.09|222.69|224.27|221.87|0
1627533300000|2021-07-29 04:35:00|225.17|222.77|224.76|222.36|225.42|223.02|224.59|222.19|0
1627533600000|2021-07-29 04:40:00|224.84|222.44|224.59|222.19|224.92|222.52|224.5|222.1|0
1627533900000|2021-07-29 04:45:00|224.76|222.36|225.41|223.01|225.58|223.18|224.75|222.35|0
1627534200000|2021-07-29 04:50:00|225.33|222.93|224.75|222.35|225.41|223.01|224.58|222.18|0
1627534500000|2021-07-29 04:55:00|224.58|222.18|224.58|222.18|224.75|222.35|224.42|222.02|0
1627534800000|2021-07-29 05:00:00|224.75|222.35|224.58|222.18|225.08|222.68|224.41|222.01|0
1627535100000|2021-07-29 05:05:00|224.74|222.34|224.91|222.51|225.24|222.84|224.08|221.68|0
1627535400000|2021-07-29 05:10:00|225.07|222.67|224.41|222.01|225.4|223|224.41|222.01|0
1627535700000|2021-07-29 05:15:00|224.57|222.17|225.07|222.67|225.4|223|224.57|222.17|0
1627536000000|2021-07-29 05:20:00|224.98|222.58|225.39|222.99|225.81|223.41|224.9|222.5|0
1627536300000|2021-07-29 05:25:00|225.31|222.91|226.39|223.99|226.39|223.99|225.23|222.83|0
1627536600000|2021-07-29 05:30:00|226.55|224.15|227.05|224.65|227.72|225.32|226.22|223.82|0
1627536900000|2021-07-29 05:35:00|227.21|224.81|227.12|224.72|227.38|224.98|227.04|224.64|0
1627537200000|2021-07-29 05:40:00|227.21|224.81|227.37|224.97|227.38|224.98|226.88|224.48|0
1627537500000|2021-07-29 05:45:00|227.21|224.81|227.04|224.64|227.37|224.97|226.87|224.47|0
1627537800000|2021-07-29 05:50:00|226.87|224.47|227.04|224.64|227.04|224.64|226.37|223.97|0
1627538100000|2021-07-29 05:55:00|226.87|224.47|227.37|224.97|227.37|224.97|226.53|224.13|0
1627538400000|2021-07-29 06:00:00|227.11|224.71|227.36|224.96|227.87|225.47|227.03|224.63|0
1627538700000|2021-07-29 06:05:00|227.2|224.8|227.61|225.21|227.86|225.46|226.7|224.3|0
1627539000000|2021-07-29 06:10:00|227.69|225.29|229.53|227.13|229.86|227.46|227.69|225.29|0
1627539300000|2021-07-29 06:15:00|229.44|227.04|229.52|227.12|229.69|227.29|229.02|226.62|0
1627539600000|2021-07-29 06:20:00|229.36|226.96|229.85|227.45|230.02|227.62|229.19|226.79|0
1627539900000|2021-07-29 06:25:00|229.69|227.29|230.02|227.62|230.52|228.12|229.52|227.12|0
1627540200000|2021-07-29 06:30:00|229.85|227.45|230.35|227.95|230.52|228.12|229.68|227.28|0
1627540500000|2021-07-29 06:35:00|230.18|227.78|230.01|227.61|230.6|228.2|229.68|227.28|0
1627540800000|2021-07-29 06:40:00|229.85|227.45|229.84|227.44|230.01|227.61|229.42|227.02|0
1627541100000|2021-07-29 06:45:00|229.76|227.36|229.84|227.44|230.34|227.94|229.76|227.36|0
1627541400000|2021-07-29 06:50:00|230.01|227.61|230.67|228.27|231.18|228.78|229.84|227.44|0
1627541700000|2021-07-29 06:55:00|230.76|228.36|230.84|228.44|231.51|229.11|230.67|228.27|0
1627542000000|2021-07-29 07:00:00|230.92|228.52|231.68|229.28|233.36|230.96|230.92|228.52|0
1627542300000|2021-07-29 07:05:00|231.76|229.36|231.47|229.47|231.81|229.81|230.47|228.47|0
1627542600000|2021-07-29 07:10:00|231.64|229.64|231.3|229.3|231.98|229.98|230.97|228.97|0
1627542900000|2021-07-29 07:15:00|231.38|229.38|230.8|228.8|232.14|230.14|230.63|228.63|0
1627543200000|2021-07-29 07:20:00|230.63|228.63|232.31|230.31|232.81|230.81|230.63|228.63|0
1627543500000|2021-07-29 07:25:00|232.47|230.47|231.8|229.8|232.64|230.64|231.63|229.63|0
1627543800000|2021-07-29 07:30:00|231.97|229.97|231.46|229.46|231.97|229.97|230.96|228.96|0
1627544100000|2021-07-29 07:35:00|231.37|229.37|229.44|227.44|231.46|229.46|229.44|227.44|0
1627544400000|2021-07-29 07:40:00|229.28|227.28|230.36|228.36|230.61|228.61|228.61|226.61|0
1627544700000|2021-07-29 07:45:00|230.45|228.45|230.44|228.44|231.28|229.28|230.11|228.11|0
1627545000000|2021-07-29 07:50:00|230.27|228.27|230.94|228.94|231.11|229.11|230.19|228.19|0
1627545300000|2021-07-29 07:55:00|230.77|228.77|230.77|228.77|231.11|229.11|230.44|228.44|0
1627545600000|2021-07-29 08:00:00|230.6|228.6|230.43|228.43|230.77|228.77|230.1|228.1|0
1627545900000|2021-07-29 08:05:00|230.35|228.35|230.18|228.18|230.77|228.77|229.43|227.43|0
1627546200000|2021-07-29 08:10:00|230.09|228.09|231.1|229.1|231.44|229.44|229.93|227.93|0
1627546500000|2021-07-29 08:15:00|231.27|229.27|231.01|229.01|231.85|229.85|230.93|228.93|0
1627546800000|2021-07-29 08:20:00|230.93|228.93|229.58|227.58|231.1|229.1|229.58|227.58|0
1627547100000|2021-07-29 08:25:00|229.75|227.75|230.08|228.08|230.25|228.25|229.58|227.58|0
1627547400000|2021-07-29 08:30:00|230.25|228.25|230.66|228.66|231|229|229.92|227.92|0
1627547700000|2021-07-29 08:35:00|230.58|228.58|231.76|229.76|231.76|229.76|230.58|228.58|0
1627548000000|2021-07-29 08:40:00|231.92|229.92|231.92|229.92|232.09|230.09|231.75|229.75|0
1627548300000|2021-07-29 08:45:00|232|230|231.75|229.75|232.59|230.59|231.75|229.75|0
1627548600000|2021-07-29 08:50:00|231.92|229.92|231.07|229.07|231.92|229.92|231.07|229.07|0
1627548900000|2021-07-29 08:55:00|230.91|228.91|231.41|229.41|231.75|229.75|230.82|228.82|0
1627549200000|2021-07-29 09:00:00|231.49|229.49|231.4|229.4|231.58|229.58|230.9|228.9|0
1627549500000|2021-07-29 09:05:00|231.24|229.24|230.56|228.56|231.4|229.4|230.4|228.4|0
1627549800000|2021-07-29 09:10:00|230.73|228.73|231.57|229.57|231.57|229.57|230.73|228.73|0
1627550100000|2021-07-29 09:15:00|231.4|229.4|231.4|229.4|231.73|229.73|231.23|229.23|0
1627550400000|2021-07-29 09:20:00|231.23|229.23|231.22|229.22|231.4|229.4|231.06|229.06|0
1627550700000|2021-07-29 09:25:00|231.06|229.06|230.89|228.89|231.22|229.22|230.55|228.55|0
1627551000000|2021-07-29 09:30:00|231.05|229.05|231.56|229.56|231.56|229.56|230.55|228.55|0
1627551300000|2021-07-29 09:35:00|231.39|229.39|233.07|231.07|233.15|231.15|231.39|229.39|0
1627551600000|2021-07-29 09:40:00|233.24|231.24|233.23|231.23|233.24|231.24|232.9|230.9|0
1627551900000|2021-07-29 09:45:00|233.31|231.31|233.57|231.57|233.91|231.91|233.23|231.23|0
1627552200000|2021-07-29 09:50:00|233.4|231.4|233.06|231.06|233.4|231.4|233.06|231.06|0
1627552500000|2021-07-29 09:55:00|233.14|231.14|233.56|231.56|233.73|231.73|233.14|231.14|0
1627552800000|2021-07-29 10:00:00|233.73|231.73|233.3|231.3|233.73|231.73|232.89|230.89|0
1627553100000|2021-07-29 10:05:00|233.22|231.22|232.88|230.88|233.47|231.47|232.88|230.88|0
1627553400000|2021-07-29 10:10:00|232.96|230.96|233.72|231.72|233.72|231.72|232.71|230.71|0
1627553700000|2021-07-29 10:15:00|233.55|231.55|233.72|231.72|233.89|231.89|233.22|231.22|0
1627554000000|2021-07-29 10:20:00|233.55|231.55|233.55|231.55|233.72|231.72|233.04|231.04|0
1627554300000|2021-07-29 10:25:00|233.72|231.72|233.21|231.21|233.72|231.72|233.21|231.21|0
1627554600000|2021-07-29 10:30:00|233.38|231.38|232.64|230.64|233.38|231.38|232.47|230.47|0
1627554900000|2021-07-29 10:35:00|232.47|230.47|232.3|230.3|232.81|230.81|232.3|230.3|0
1627555200000|2021-07-29 10:40:00|232.13|230.13|231.45|229.45|232.3|230.3|231.12|229.12|0
1627555500000|2021-07-29 10:45:00|231.37|229.37|229.43|227.43|231.62|229.62|228.59|226.59|0
1627555800000|2021-07-29 10:50:00|229.6|227.6|229.6|227.6|229.76|227.76|228.93|226.93|0
1627556100000|2021-07-29 10:55:00|229.76|227.76|231.28|229.28|231.44|229.44|229.6|227.6|0
1627556400000|2021-07-29 11:00:00|231.44|229.44|231.95|229.95|232.12|230.12|230.94|228.94|0
1627556700000|2021-07-29 11:05:00|232.03|230.03|231.61|229.61|232.29|230.29|230.77|228.77|0
1627557000000|2021-07-29 11:10:00|231.78|229.78|232.45|230.45|232.62|230.62|231.44|229.44|0
1627557300000|2021-07-29 11:15:00|232.28|230.28|231.77|229.77|232.62|230.62|231.77|229.77|0
1627557600000|2021-07-29 11:20:00|231.6|229.6|229.58|227.58|231.6|229.6|229.24|227.24|0
1627557900000|2021-07-29 11:25:00|229.75|227.75|230.42|228.42|230.84|228.84|229.75|227.75|0
1627558200000|2021-07-29 11:30:00|230.25|228.25|229.74|227.74|230.42|228.42|229.57|227.57|0
1627558500000|2021-07-29 11:35:00|229.57|227.57|229.57|227.57|230.08|228.08|229.57|227.57|0
1627558800000|2021-07-29 11:40:00|229.74|227.74|231.08|229.08|231.08|229.08|229.57|227.57|0
1627559100000|2021-07-29 11:45:00|230.91|228.91|231.25|229.25|231.59|229.59|230.91|228.91|0
1627559400000|2021-07-29 11:50:00|231.33|229.33|231.41|229.41|231.75|229.75|231.24|229.24|0
1627559700000|2021-07-29 11:55:00|231.32|229.32|231.41|229.41|231.58|229.58|230.57|228.57|0
1627560000000|2021-07-29 12:00:00|231.58|229.58|232.08|230.08|232.42|230.42|231.49|229.49|0
1627560300000|2021-07-29 12:05:00|232.16|230.16|233.51|231.51|233.51|231.51|232.16|230.16|0
1627560600000|2021-07-29 12:10:00|233.68|231.68|233.28|231.28|233.68|231.68|232.05|230.05|0
1627560900000|2021-07-29 12:15:00|233.11|231.11|232.43|230.43|233.19|231.19|232.43|230.43|0
1627561200000|2021-07-29 12:20:00|232.6|230.6|232.77|230.77|232.77|230.77|232.6|230.6|0
1627561500000|2021-07-29 12:25:00|232.6|230.6|232.34|230.34|232.77|230.77|232.09|230.09|0
1627561800000|2021-07-29 12:30:00|232.51|230.51|232.09|230.09|232.76|230.76|230.91|228.91|0
1627562100000|2021-07-29 12:35:00|232.17|230.17|231.91|229.91|232.25|230.25|231.41|229.41|0
1627562400000|2021-07-29 12:40:00|231.99|229.99|232.08|230.08|232.25|230.25|231.41|229.41|0
1627562700000|2021-07-29 12:45:00|231.91|229.91|231.91|229.91|232.08|230.08|231.4|229.4|0
1627563000000|2021-07-29 12:50:00|231.74|229.74|232.15|230.15|232.24|230.24|231.57|229.57|0
1627563300000|2021-07-29 12:55:00|232.24|230.24|232.58|230.58|232.58|230.58|231.9|229.9|0
1627563600000|2021-07-29 13:00:00|232.92|230.92|234.1|232.1|234.1|232.1|232.75|230.75|0
1627563900000|2021-07-29 13:05:00|233.93|231.93|233.42|231.42|234.1|232.1|233.25|231.25|0
1627564200000|2021-07-29 13:10:00|233.59|231.59|233.75|231.75|233.92|231.92|233.42|231.42|0
1627564500000|2021-07-29 13:15:00|233.92|231.92|234.43|232.43|234.77|232.77|233.58|231.58|0
1627564800000|2021-07-29 13:20:00|234.26|232.26|232.9|230.9|234.26|232.26|232.64|230.64|0
1627565100000|2021-07-29 13:25:00|232.81|230.81|233.58|231.58|233.91|231.91|232.39|230.39|0
1627565400000|2021-07-29 13:30:00|233.07|231.07|238.15|236.15|238.87|236.87|233.07|231.07|0
1627565700000|2021-07-29 13:35:00|238.32|236.32|240.54|238.54|240.54|238.54|238.32|236.32|0
1627566000000|2021-07-29 13:40:00|240.89|238.89|239.28|237.28|241.92|239.92|237.8|235.8|0
1627566300000|2021-07-29 13:45:00|239.45|237.45|239.79|237.79|241.16|239.16|238.09|236.09|0
1627566600000|2021-07-29 13:50:00|239.7|237.7|239.1|237.1|240.13|238.13|238.93|236.93|0
1627566900000|2021-07-29 13:55:00|239.62|237.62|240.81|238.81|241.15|239.15|239.45|237.45|0
1627567200000|2021-07-29 14:00:00|240.98|238.98|239.27|237.27|241.32|239.32|238.93|236.93|0
1627567500000|2021-07-29 14:05:00|238.93|236.93|238.93|236.93|239.95|237.95|238.25|236.25|0
1627567800000|2021-07-29 14:10:00|239.1|237.1|238.92|236.92|239.95|237.95|238.58|236.58|0
1627568100000|2021-07-29 14:15:00|239.09|237.09|240.97|238.97|241.48|239.48|238.92|236.92|0
1627568400000|2021-07-29 14:20:00|240.8|238.8|240.62|238.62|240.97|238.97|239.09|237.09|0
1627568700000|2021-07-29 14:25:00|240.79|238.79|242.33|240.33|242.33|240.33|240.62|238.62|0
1627569000000|2021-07-29 14:30:00|242.51|240.51|241.82|239.82|242.51|240.51|241.3|239.3|0
1627569300000|2021-07-29 14:35:00|241.99|239.99|243.87|241.87|243.88|241.88|241.82|239.82|0
1627569600000|2021-07-29 14:40:00|244.22|242.22|243.01|241.01|244.91|242.91|242.84|240.84|0
1627569900000|2021-07-29 14:45:00|243.18|241.18|243.52|241.52|243.87|241.87|243.09|241.09|0
1627570200000|2021-07-29 14:50:00|243.35|241.35|245.42|243.42|245.76|243.76|243.35|241.35|0
1627570500000|2021-07-29 14:55:00|245.59|243.59|245.93|243.93|245.93|243.93|244.38|242.38|0
1627570800000|2021-07-29 15:00:00|246.28|244.28|246.97|244.97|247.32|245.32|245.93|243.93|0
1627571100000|2021-07-29 15:05:00|246.8|244.8|246.62|244.62|246.97|244.97|245.58|243.58|0
1627571400000|2021-07-29 15:10:00|246.79|244.79|245.06|243.06|246.97|244.97|245.06|243.06|0
1627571700000|2021-07-29 15:15:00|245.23|243.23|244.71|242.71|245.41|243.41|244.2|242.2|0
1627572000000|2021-07-29 15:20:00|244.89|242.89|245.05|243.05|245.06|243.06|244.02|242.02|0
1627572300000|2021-07-29 15:25:00|245.23|243.23|244.59|242.59|245.23|243.23|243.5|241.5|0
1627572600000|2021-07-29 15:30:00|244.76|242.76|245.28|243.28|245.62|243.62|244.76|242.76|0
1627572900000|2021-07-29 15:35:00|245.11|243.11|245.79|243.79|246.14|244.14|244.93|242.93|0
1627573200000|2021-07-29 15:40:00|245.62|243.62|246.48|244.48|246.65|244.65|245.45|243.45|0
1627573500000|2021-07-29 15:45:00|246.3|244.3|246.3|244.3|246.82|244.82|246.13|244.13|0
1627573800000|2021-07-29 15:50:00|246.21|244.21|244.92|242.92|246.65|244.65|244.92|242.92|0
1627574100000|2021-07-29 15:55:00|244.75|242.75|244.92|242.92|245.61|243.61|244.41|242.41|0
1627574400000|2021-07-29 16:00:00|245.09|243.09|245.78|243.78|245.78|243.78|244.75|242.75|0
1627574700000|2021-07-29 16:05:00|245.6|243.6|246.12|244.12|246.46|244.46|245.6|243.6|0
1627575000000|2021-07-29 16:10:00|245.94|243.94|247.32|245.32|247.49|245.49|245.94|243.94|0
1627575300000|2021-07-29 16:15:00|247.49|245.49|248.36|246.36|248.36|246.36|247.32|245.32|0
1627575600000|2021-07-29 16:20:00|248.18|246.18|246.59|244.59|248.36|246.36|246.25|244.25|0
1627575900000|2021-07-29 16:25:00|246.77|244.77|246.25|244.25|247.2|245.2|246.07|244.07|0
1627576200000|2021-07-29 16:30:00|246.42|244.42|246.24|244.24|246.94|244.94|246.07|244.07|0
1627576500000|2021-07-29 16:35:00|246.42|244.42|246.24|244.24|246.76|244.76|246.24|244.24|0
1627576800000|2021-07-29 16:40:00|246.41|244.41|244.68|242.68|246.41|244.41|244.51|242.51|0
1627577100000|2021-07-29 16:45:00|244.51|242.51|244.16|242.16|244.85|242.85|243.81|241.81|0
1627577400000|2021-07-29 16:50:00|243.99|241.99|244.67|242.67|245.02|243.02|243.99|241.99|0
1627577700000|2021-07-29 16:55:00|244.85|242.85|244.67|242.67|244.85|242.85|243.81|241.81|0
1627578000000|2021-07-29 17:00:00|244.5|242.5|245.71|243.71|245.79|243.79|244.5|242.5|0
1627578300000|2021-07-29 17:05:00|245.79|243.79|246.05|244.05|246.22|244.22|245.19|243.19|0
1627578600000|2021-07-29 17:10:00|245.88|243.88|246.57|244.57|246.57|244.57|245.7|243.7|0
1627578900000|2021-07-29 17:15:00|246.48|244.48|245.35|243.35|246.74|244.74|245.01|243.01|0
1627579200000|2021-07-29 17:20:00|245.26|243.26|246.3|244.3|246.39|244.39|245|243|0
1627579500000|2021-07-29 17:25:00|246.04|244.04|247.08|245.08|247.42|245.42|245.87|243.87|0
1627579800000|2021-07-29 17:30:00|246.9|244.9|247.07|245.07|247.6|245.6|246.55|244.55|0
1627580100000|2021-07-29 17:35:00|247.16|245.16|246.2|244.2|247.25|245.25|245.69|243.69|0
1627580400000|2021-07-29 17:40:00|246.38|244.38|246.37|244.37|246.38|244.38|245.86|243.86|0
1627580700000|2021-07-29 17:45:00|246.2|244.2|246.2|244.2|246.55|244.55|245.85|243.85|0
1627581000000|2021-07-29 17:50:00|246.03|244.03|246.02|244.02|246.37|244.37|245.68|243.68|0
1627581300000|2021-07-29 17:55:00|246.2|244.2|245.5|243.5|246.2|244.2|244.98|242.98|0
1627581600000|2021-07-29 18:00:00|245.67|243.67|245.5|243.5|246.02|244.02|244.98|242.98|0
1627581900000|2021-07-29 18:05:00|245.32|243.32|245.15|243.15|245.84|243.84|244.98|242.98|0
1627582200000|2021-07-29 18:10:00|245.32|243.32|246.36|244.36|246.36|244.36|245.32|243.32|0
1627582500000|2021-07-29 18:15:00|246.18|244.18|244.97|242.97|246.18|244.18|244.8|242.8|0
1627582800000|2021-07-29 18:20:00|245.14|243.14|243.21|241.21|245.14|243.14|243.04|241.04|0
1627583100000|2021-07-29 18:25:00|243.38|241.38|243.38|241.38|243.9|241.9|242.87|240.87|0
1627583400000|2021-07-29 18:30:00|243.55|241.55|243.03|241.03|243.73|241.73|243.03|241.03|0
1627583700000|2021-07-29 18:35:00|242.86|240.86|241.31|239.31|243.03|241.03|240.96|238.96|0
1627584000000|2021-07-29 18:40:00|241.14|239.14|241.65|239.65|242.17|240.17|241.14|239.14|0
1627584300000|2021-07-29 18:45:00|241.82|239.82|242.34|240.34|242.51|240.51|241.3|239.3|0
1627584600000|2021-07-29 18:50:00|242.51|240.51|241.99|239.99|242.85|240.85|241.64|239.64|0
1627584900000|2021-07-29 18:55:00|242.16|240.16|242.33|240.33|242.68|240.68|241.99|239.99|0
1627585200000|2021-07-29 19:00:00|242.16|240.16|241.29|239.29|242.33|240.33|241.12|239.12|0
1627585500000|2021-07-29 19:05:00|241.12|239.12|241.89|239.89|241.98|239.98|240.6|238.6|0
1627585800000|2021-07-29 19:10:00|241.81|239.81|241.49|239.49|242.35|240.35|240.95|238.95|0
1627586100000|2021-07-29 19:15:00|241.66|239.66|241.66|239.66|242.18|240.18|241.32|239.32|0
1627586400000|2021-07-29 19:20:00|241.49|239.49|242|240|242.35|240.35|241.32|239.32|0
1627586700000|2021-07-29 19:25:00|241.83|239.83|241.48|239.48|242.52|240.52|241.48|239.48|0
1627587000000|2021-07-29 19:30:00|241.66|239.66|240.8|238.8|241.66|239.66|240.63|238.63|0
1627587300000|2021-07-29 19:35:00|240.97|238.97|242.17|240.17|242.51|240.51|240.8|238.8|0
1627587600000|2021-07-29 19:40:00|242.25|240.25|242.16|240.16|242.34|240.34|240.79|238.79|0
1627587900000|2021-07-29 19:45:00|241.99|239.99|241.21|239.21|242.51|240.51|241.13|239.13|0
1627588200000|2021-07-29 19:50:00|240.79|238.79|240.23|238.23|241.3|239.3|239.93|237.93|0
1627588500000|2021-07-29 19:55:00|240.4|238.4|239.37|237.37|240.4|238.4|239.2|237.2|0
1627588800000|2021-07-29 20:00:00|239.2|237.2|237.49|235.49|239.72|237.72|235.79|233.79|0
1627589100000|2021-07-29 20:05:00|237.32|235.32|236.12|234.12|237.49|235.49|235.78|233.78|0
1627589400000|2021-07-29 20:10:00|235.95|233.95|235.27|233.27|236.29|234.29|234.42|232.42|0
1627589700000|2021-07-29 20:15:00|235.47|233.07|236.15|233.75|236.15|233.75|235.3|232.9|0
1627590000000|2021-07-29 20:20:00|235.98|233.58|235.97|233.57|236.31|233.91|235.97|233.57|0
1627590300000|2021-07-29 20:25:00|236.14|233.74|234.78|232.38|236.14|233.74|234.44|232.04|0
1627590600000|2021-07-29 20:30:00|234.69|232.29|231.06|228.66|234.69|232.29|230.72|228.32|0
1627590900000|2021-07-29 20:35:00|230.89|228.49|230.89|228.49|232.24|229.84|230.3|227.9|0
1627591200000|2021-07-29 20:40:00|231.06|228.66|228.87|226.47|231.06|228.66|228.37|225.97|0
1627591500000|2021-07-29 20:45:00|229.04|226.64|229.2|226.8|230.72|228.32|228.7|226.3|0
1627591800000|2021-07-29 20:50:00|229.37|226.97|231.05|228.65|231.22|228.82|229.28|226.88|0
1627592100000|2021-07-29 20:55:00|230.71|228.31|229.95|227.55|231.21|228.81|228.53|226.13|0
1627592400000|2021-07-29 21:00:00|229.39|226.99|229.66|227.26|229.66|227.26|228.61|226.21|0
1627592700000|2021-07-29 21:05:00|229.64|227.24|230.08|227.68|230.1|227.7|229.44|227.04|0
1627593000000|2021-07-29 21:10:00|230.05|227.65|230.22|227.82|230.34|227.94|229.95|227.55|0
1627593300000|2021-07-29 21:15:00|230.24|227.84|230.51|228.11|230.68|228.28|230.07|227.67|0
1627593600000|2021-07-29 21:20:00|230.76|228.36|229.94|227.54|230.85|228.45|229.94|227.54|0
1627593900000|2021-07-29 21:25:00|229.89|227.49|229.79|227.39|230.11|227.71|229.7|227.3|0
1627594200000|2021-07-29 21:30:00|229.94|227.54|229.57|227.17|229.94|227.54|229.47|227.07|0
1627594500000|2021-07-29 21:35:00|229.62|227.22|229.56|227.16|229.67|227.27|229.4|227|0
1627594800000|2021-07-29 21:40:00|229.52|227.12|229.63|227.23|229.63|227.23|229.35|226.95|0
1627595100000|2021-07-29 21:45:00|229.61|227.21|228.61|226.21|229.69|227.29|228.36|225.96|0
1627595400000|2021-07-29 21:50:00|228.63|226.23|228.14|225.74|228.63|226.23|227.73|225.33|0
1627595700000|2021-07-29 21:55:00|228.19|225.79|227.41|225.01|228.19|225.79|227.41|225.01|0
1627596000000|2021-07-29 22:00:00|228.4|226|230|227.6|230|227.6|228.4|226|0
1627596300000|2021-07-29 22:05:00|230.17|227.77|230.84|228.44|230.84|228.44|230|227.6|0
1627596600000|2021-07-29 22:10:00|230.67|228.27|230.5|228.1|230.91|228.51|230.33|227.93|0
1627596900000|2021-07-29 22:15:00|230.58|228.18|230.83|228.43|231.5|229.1|230.49|228.09|0
1627597200000|2021-07-29 22:20:00|230.91|228.51|229.82|227.42|231|228.6|229.82|227.42|0
1627597500000|2021-07-29 22:25:00|229.65|227.25|229.81|227.41|230.66|228.26|229.65|227.25|0
1627597800000|2021-07-29 22:30:00|229.65|227.25|228.81|226.41|229.98|227.58|228.64|226.24|0
1627598100000|2021-07-29 22:35:00|228.97|226.57|228.64|226.24|229.31|226.91|228.3|225.9|0
1627598400000|2021-07-29 22:40:00|228.63|226.23|228.46|226.06|228.63|226.23|227.96|225.56|0
1627598700000|2021-07-29 22:45:00|228.8|226.4|228.8|226.4|229.13|226.73|228.63|226.23|0
1627599000000|2021-07-29 22:50:00|228.63|226.23|228.29|225.89|228.63|226.23|228.13|225.73|0
1627599300000|2021-07-29 22:55:00|228.46|226.06|228.79|226.39|228.96|226.56|227.96|225.56|0
1627599600000|2021-07-29 23:00:00|228.62|226.22|227.78|225.38|229.2|226.8|227.12|224.72|0
1627599900000|2021-07-29 23:05:00|227.95|225.55|225.95|223.55|228.12|225.72|225.78|223.38|0
1627600200000|2021-07-29 23:10:00|226.03|223.63|226.52|224.12|226.78|224.38|225.45|223.05|0
1627600500000|2021-07-29 23:15:00|226.44|224.04|226.77|224.37|226.94|224.54|226.44|224.04|0
1627600800000|2021-07-29 23:20:00|226.94|224.54|225.77|223.37|226.94|224.54|225.77|223.37|0
1627601100000|2021-07-29 23:25:00|225.6|223.2|226.6|224.2|226.68|224.28|225.6|223.2|0
1627601400000|2021-07-29 23:30:00|226.43|224.03|226.6|224.2|226.77|224.37|226.27|223.87|0
1627601700000|2021-07-29 23:35:00|226.68|224.28|226.17|223.77|226.93|224.53|225.93|223.53|0
1627602000000|2021-07-29 23:40:00|226.09|223.69|224.76|222.36|226.59|224.19|224.59|222.19|0
1627602300000|2021-07-29 23:45:00|224.93|222.53|224.43|222.03|225.76|223.36|224.43|222.03|0
1627602600000|2021-07-29 23:50:00|224.59|222.19|222.93|220.53|224.59|222.19|222.27|219.87|0
1627602900000|2021-07-29 23:55:00|222.85|220.45|222.76|220.36|223.59|221.19|222.43|220.03|0
1627603200000|2021-07-30 00:00:00|222.6|220.2|219.14|216.74|222.76|220.36|219.14|216.74|0
1627603500000|2021-07-30 00:05:00|219.05|216.65|220.94|218.54|220.94|218.54|219.05|216.65|0
1627603800000|2021-07-30 00:10:00|221.19|218.79|223.42|221.02|223.58|221.18|220.78|218.38|0
1627604100000|2021-07-30 00:15:00|223.25|220.85|222.42|220.02|224.58|222.18|221.6|219.2|0
1627604400000|2021-07-30 00:20:00|222.59|220.19|221.92|219.52|222.83|220.43|221.59|219.19|0
1627604700000|2021-07-30 00:25:00|221.76|219.36|222.25|219.85|222.58|220.18|220.27|217.87|0
1627605000000|2021-07-30 00:30:00|222.33|219.93|220.51|218.11|222.91|220.51|220.1|217.7|0
1627605300000|2021-07-30 00:35:00|220.6|218.2|220.76|218.36|221.09|218.69|219.28|216.88|0
1627605600000|2021-07-30 00:40:00|220.59|218.19|221.42|219.02|221.75|219.35|220.43|218.03|0
1627605900000|2021-07-30 00:45:00|221.25|218.85|216.33|213.93|221.74|219.34|214.87|212.47|0
1627606200000|2021-07-30 00:50:00|216.66|214.26|216.24|213.84|217.96|215.56|216.17|213.77|0
1627606500000|2021-07-30 00:55:00|216|213.6|217.3|214.9|217.47|215.07|215.52|213.12|0
1627606800000|2021-07-30 01:00:00|217.47|215.07|218.12|215.72|218.28|215.88|217.06|214.66|0
1627607100000|2021-07-30 01:05:00|217.96|215.56|218.61|216.21|219.1|216.7|217.79|215.39|0
1627607400000|2021-07-30 01:10:00|218.44|216.04|217.62|215.22|218.77|216.37|217.46|215.06|0
1627607700000|2021-07-30 01:15:00|217.46|215.06|217.29|214.89|218.44|216.04|216.8|214.4|0
1627608000000|2021-07-30 01:20:00|217.13|214.73|216.8|214.4|217.13|214.73|216.64|214.24|0
1627608300000|2021-07-30 01:25:00|216.88|214.48|215.33|212.93|217.29|214.89|215.01|212.61|0
1627608600000|2021-07-30 01:30:00|215.17|212.77|216.79|214.39|217.2|214.8|215.17|212.77|0
1627608900000|2021-07-30 01:35:00|216.63|214.23|215.49|213.09|216.96|214.56|215|212.6|0
1627609200000|2021-07-30 01:40:00|215.33|212.93|215.65|213.25|215.81|213.41|214.84|212.44|0
1627609500000|2021-07-30 01:45:00|215.49|213.09|215.48|213.08|215.97|213.57|215|212.6|0
1627609800000|2021-07-30 01:50:00|215.16|212.76|216.21|213.81|216.46|214.06|214.83|212.43|0
1627610100000|2021-07-30 01:55:00|216.13|213.73|214.99|212.59|216.13|213.73|214.83|212.43|0
1627610400000|2021-07-30 02:00:00|214.83|212.43|214.82|212.42|215.64|213.24|214.82|212.42|0
1627610700000|2021-07-30 02:05:00|214.99|212.59|215.8|213.4|216.29|213.89|214.82|212.42|0
1627611000000|2021-07-30 02:10:00|215.71|213.31|217.75|215.35|217.75|215.35|215.47|213.07|0
1627611300000|2021-07-30 02:15:00|217.59|215.19|219.55|217.15|219.55|217.15|217.59|215.19|0
1627611600000|2021-07-30 02:20:00|219.38|216.98|219.55|217.15|220.04|217.64|219.06|216.66|0
1627611900000|2021-07-30 02:25:00|219.71|217.31|220.2|217.8|220.69|218.29|219.55|217.15|0
1627612200000|2021-07-30 02:30:00|220.36|217.96|220.03|217.63|220.69|218.29|220.03|217.63|0
1627612500000|2021-07-30 02:35:00|220.36|217.96|219.7|217.3|220.36|217.96|219.37|216.97|0
1627612800000|2021-07-30 02:40:00|219.86|217.46|219.04|216.64|219.86|217.46|219.04|216.64|0
1627613100000|2021-07-30 02:45:00|219.12|216.72|219.69|217.29|219.69|217.29|219.04|216.64|0
1627613400000|2021-07-30 02:50:00|219.77|217.37|218.87|216.47|220.02|217.62|218.87|216.47|0
1627613700000|2021-07-30 02:55:00|218.71|216.31|219.03|216.63|219.03|216.63|218.38|215.98|0
1627614000000|2021-07-30 03:00:00|219.2|216.8|219.85|217.45|220.18|217.78|219.2|216.8|0
1627614300000|2021-07-30 03:05:00|219.69|217.29|219.35|216.95|220.01|217.61|219.03|216.63|0
1627614600000|2021-07-30 03:10:00|219.43|217.03|219.19|216.79|219.85|217.45|219.19|216.79|0
1627614900000|2021-07-30 03:15:00|219.27|216.87|219.35|216.95|219.68|217.28|219.19|216.79|0
1627615200000|2021-07-30 03:20:00|219.18|216.78|216.4|214|219.18|216.78|216.4|214|0
1627615500000|2021-07-30 03:25:00|216.32|213.92|216.72|214.32|217.05|214.65|216.07|213.67|0
1627615800000|2021-07-30 03:30:00|216.56|214.16|217.13|214.73|217.37|214.97|216.07|213.67|0
1627616100000|2021-07-30 03:35:00|217.05|214.65|217.21|214.81|217.54|215.14|217.05|214.65|0
1627616400000|2021-07-30 03:40:00|217.29|214.89|217.21|214.81|217.37|214.97|216.39|213.99|0
1627616700000|2021-07-30 03:45:00|217.2|214.8|216.88|214.48|217.69|215.29|216.71|214.31|0
1627617000000|2021-07-30 03:50:00|217.04|214.64|216.55|214.15|217.53|215.13|216.55|214.15|0
1627617300000|2021-07-30 03:55:00|216.46|214.06|217.2|214.8|217.2|214.8|216.38|213.98|0
1627617600000|2021-07-30 04:00:00|217.11|214.71|217.19|214.79|217.85|215.45|217.11|214.71|0
1627617900000|2021-07-30 04:05:00|217.36|214.96|217.19|214.79|217.52|215.12|216.86|214.46|0
1627618200000|2021-07-30 04:10:00|217.03|214.63|220.66|218.26|220.66|218.26|217.03|214.63|0
1627618500000|2021-07-30 04:15:00|220.65|218.25|220.33|217.93|220.65|218.25|220.16|217.76|0
1627618800000|2021-07-30 04:20:00|220.16|217.76|220.32|217.92|220.65|218.25|220.16|217.76|0
1627619100000|2021-07-30 04:25:00|220.49|218.09|219.67|217.27|220.65|218.25|219.67|217.27|0
1627619400000|2021-07-30 04:30:00|219.51|217.11|219.18|216.78|219.51|217.11|219.18|216.78|0
1627619700000|2021-07-30 04:35:00|219.02|216.62|219.58|217.18|219.66|217.26|219.02|216.62|0
1627620000000|2021-07-30 04:40:00|219.66|217.26|219.66|217.26|219.83|217.43|219.5|217.1|0
1627620300000|2021-07-30 04:45:00|219.5|217.1|219.33|216.93|219.82|217.42|219.33|216.93|0
1627620600000|2021-07-30 04:50:00|219.49|217.09|219.33|216.93|219.66|217.26|219.17|216.77|0
1627620900000|2021-07-30 04:55:00|219.17|216.77|219.33|216.93|219.49|217.09|219|216.6|0
1627621200000|2021-07-30 05:00:00|219.16|216.76|218.51|216.11|219.16|216.76|216.41|214.01|0
1627621500000|2021-07-30 05:05:00|218.67|216.27|218.02|215.62|219|216.6|217.7|215.3|0
1627621800000|2021-07-30 05:10:00|218.18|215.78|216.73|214.33|218.18|215.78|216.24|213.84|0
1627622100000|2021-07-30 05:15:00|216.57|214.17|216.08|213.68|216.64|214.24|215.44|213.04|0
1627622400000|2021-07-30 05:20:00|216.24|213.84|215.51|213.11|216.24|213.84|214.95|212.55|0
1627622700000|2021-07-30 05:25:00|215.43|213.03|215.51|213.11|216.4|214|215.11|212.71|0
1627623000000|2021-07-30 05:30:00|215.59|213.19|217.2|214.8|217.2|214.8|215.27|212.87|0
1627623300000|2021-07-30 05:35:00|217.11|214.71|216.39|213.99|218.33|215.93|216.23|213.83|0
1627623600000|2021-07-30 05:40:00|216.23|213.83|216.71|214.31|216.71|214.31|215.26|212.86|0
1627623900000|2021-07-30 05:45:00|216.55|214.15|217.51|215.11|217.51|215.11|216.39|213.99|0
1627624200000|2021-07-30 05:50:00|217.43|215.03|216.54|214.14|217.51|215.11|216.38|213.98|0
1627624500000|2021-07-30 05:55:00|216.62|214.22|215.57|213.17|217.02|214.62|215.57|213.17|0
1627624800000|2021-07-30 06:00:00|215.41|213.01|219.12|216.72|219.61|217.21|215.41|213.01|0
1627625100000|2021-07-30 06:05:00|219.29|216.89|218.15|215.75|219.77|217.37|218.06|215.66|0
1627625400000|2021-07-30 06:10:00|218.47|216.07|218.96|216.56|218.96|216.56|217.98|215.58|0
1627625700000|2021-07-30 06:15:00|218.95|216.55|218.95|216.55|219.6|217.2|218.47|216.07|0
1627626000000|2021-07-30 06:20:00|219.11|216.71|219.11|216.71|219.6|217.2|218.79|216.39|0
1627626300000|2021-07-30 06:25:00|218.95|216.55|217.16|214.76|219.19|216.79|217|214.6|0
1627626600000|2021-07-30 06:30:00|217.33|214.93|216.35|213.95|217.65|215.25|214.91|212.51|0
1627626900000|2021-07-30 06:35:00|216.68|214.28|214.9|212.5|216.68|214.28|214.9|212.5|0
1627627200000|2021-07-30 06:40:00|214.98|212.58|215.38|212.98|216.19|213.79|214.9|212.5|0
1627627500000|2021-07-30 06:45:00|215.54|213.14|215.54|213.14|215.7|213.3|215.06|212.66|0
1627627800000|2021-07-30 06:50:00|215.7|213.3|215.7|213.3|215.86|213.46|215.38|212.98|0
1627628100000|2021-07-30 06:55:00|215.61|213.21|216.66|214.26|217.31|214.91|215.61|213.21|0
1627628400000|2021-07-30 07:00:00|216.5|214.1|213.12|210.72|218.93|216.53|209.31|206.91|0
1627628700000|2021-07-30 07:05:00|212.84|210.84|216.12|214.12|217.65|215.65|212.68|210.68|0
1627629000000|2021-07-30 07:10:00|215.96|213.96|214.83|212.83|216.36|214.36|214.83|212.83|0
1627629300000|2021-07-30 07:15:00|214.99|212.99|218.38|216.38|219.03|217.03|214.67|212.67|0
1627629600000|2021-07-30 07:20:00|218.54|216.54|217.89|215.89|218.7|216.7|216.6|214.6|0
1627629900000|2021-07-30 07:25:00|218.05|216.05|216.43|214.43|218.05|216.05|216.43|214.43|0
1627630200000|2021-07-30 07:30:00|216.27|214.27|216.91|214.91|217.4|215.4|215.46|213.46|0
1627630500000|2021-07-30 07:35:00|216.99|214.99|216.75|214.75|217.4|215.4|215.3|213.3|0
1627630800000|2021-07-30 07:40:00|216.83|214.83|215.45|213.45|216.99|214.99|215.45|213.45|0
1627631100000|2021-07-30 07:45:00|215.37|213.37|215.45|213.45|215.77|213.77|214.65|212.65|0
1627631400000|2021-07-30 07:50:00|215.61|213.61|217.71|215.71|217.71|215.71|215.29|213.29|0
1627631700000|2021-07-30 07:55:00|217.46|215.46|217.87|215.87|218.19|216.19|217.38|215.38|0
1627632000000|2021-07-30 08:00:00|217.71|215.71|217.86|215.86|217.86|215.86|216.25|214.25|0
1627632300000|2021-07-30 08:05:00|217.94|215.94|219|217|219.32|217.32|217.94|215.94|0
1627632600000|2021-07-30 08:10:00|219.16|217.16|220.95|218.95|220.95|218.95|219.16|217.16|0
1627632900000|2021-07-30 08:15:00|221.11|219.11|221.76|219.76|221.76|219.76|220.78|218.78|0
1627633200000|2021-07-30 08:20:00|222.09|220.09|223.56|221.56|224.22|222.22|221.67|219.67|0
1627633500000|2021-07-30 08:25:00|223.89|221.89|223.06|221.06|223.89|221.89|222.08|220.08|0
1627633800000|2021-07-30 08:30:00|223.14|221.14|222.9|220.9|223.55|221.55|222.24|220.24|0
1627634100000|2021-07-30 08:35:00|222.73|220.73|225.52|223.52|225.69|223.69|222.73|220.73|0
1627634400000|2021-07-30 08:40:00|225.69|223.69|224.2|222.2|225.69|223.69|222.89|220.89|0
1627634700000|2021-07-30 08:45:00|224.37|222.37|223.71|221.71|224.53|222.53|222.97|220.97|0
1627635000000|2021-07-30 08:50:00|223.54|221.54|222.88|220.88|223.87|221.87|222.88|220.88|0
1627635300000|2021-07-30 08:55:00|222.96|220.96|223.37|221.37|223.54|221.54|222.88|220.88|0
1627635600000|2021-07-30 09:00:00|223.21|221.21|222.55|220.55|223.7|221.7|221.9|219.9|0
1627635900000|2021-07-30 09:05:00|222.71|220.71|222.87|220.87|222.87|220.87|221.57|219.57|0
1627636200000|2021-07-30 09:10:00|223.04|221.04|223.04|221.04|223.2|221.2|222.22|220.22|0
1627636500000|2021-07-30 09:15:00|222.87|220.87|222.38|220.38|223.36|221.36|222.05|220.05|0
1627636800000|2021-07-30 09:20:00|222.54|220.54|222.7|220.7|223.03|221.03|222.05|220.05|0
1627637100000|2021-07-30 09:25:00|222.87|220.87|222.37|220.37|222.94|220.94|221.55|219.55|0
1627637400000|2021-07-30 09:30:00|222.04|220.04|222.04|220.04|223.03|221.03|221.39|219.39|0
1627637700000|2021-07-30 09:35:00|221.96|219.96|220.73|218.73|222.04|220.04|220.08|218.08|0
1627638000000|2021-07-30 09:40:00|220.81|218.81|220.73|218.73|221.22|219.22|220.56|218.56|0
1627638300000|2021-07-30 09:45:00|220.81|218.81|221.54|219.54|221.54|219.54|220.73|218.73|0
1627638600000|2021-07-30 09:50:00|221.38|219.38|221.05|219.05|221.87|219.87|220.23|218.23|0
1627638900000|2021-07-30 09:55:00|220.88|218.88|220.07|218.07|221.37|219.37|219.09|217.09|0
1627639200000|2021-07-30 10:00:00|219.98|217.98|220.55|218.55|220.88|218.88|219.74|217.74|0
1627639500000|2021-07-30 10:05:00|220.63|218.63|220.87|218.87|222.18|220.18|219.9|217.9|0
1627639800000|2021-07-30 10:10:00|221.2|219.2|219.73|217.73|221.36|219.36|218.92|216.92|0
1627640100000|2021-07-30 10:15:00|219.81|217.81|223.83|221.83|223.91|221.91|219.48|217.48|0
1627640400000|2021-07-30 10:20:00|223.75|221.75|223.91|221.91|224.97|222.97|223.75|221.75|0
1627640700000|2021-07-30 10:25:00|224.07|222.07|224.56|222.56|225.38|223.38|224.07|222.07|0
1627641000000|2021-07-30 10:30:00|224.73|222.73|224.89|222.89|224.89|222.89|223.91|221.91|0
1627641300000|2021-07-30 10:35:00|225.05|223.05|224.72|222.72|225.21|223.21|224.23|222.23|0
1627641600000|2021-07-30 10:40:00|224.88|222.88|224.88|222.88|225.54|223.54|224.39|222.39|0
1627641900000|2021-07-30 10:45:00|225.04|223.04|225.2|223.2|225.2|223.2|224.55|222.55|0
1627642200000|2021-07-30 10:50:00|225.04|223.04|226.26|224.26|226.35|224.35|225.04|223.04|0
1627642500000|2021-07-30 10:55:00|226.19|224.19|227.5|225.5|227.5|225.5|226.18|224.18|0
1627642800000|2021-07-30 11:00:00|227.66|225.66|226.79|224.79|228.44|226.44|226.34|224.34|0
1627643100000|2021-07-30 11:05:00|226.96|224.96|225.47|223.47|227.12|225.12|225.31|223.31|0
1627643400000|2021-07-30 11:10:00|225.55|223.55|225.47|223.47|225.97|223.97|225.14|223.14|0
1627643700000|2021-07-30 11:15:00|225.31|223.31|225.96|223.96|226.29|224.29|225.31|223.31|0
1627644000000|2021-07-30 11:20:00|225.87|223.87|224.81|222.81|226.12|224.12|224.48|222.48|0
1627644300000|2021-07-30 11:25:00|224.64|222.64|224.31|222.31|225.13|223.13|222.84|220.84|0
1627644600000|2021-07-30 11:30:00|224.48|222.48|223.65|221.65|224.64|222.64|223.33|221.33|0
1627644900000|2021-07-30 11:35:00|223.98|221.98|223.73|221.73|224.47|222.47|223.49|221.49|0
1627645200000|2021-07-30 11:40:00|223.81|221.81|223.97|221.97|224.47|222.47|222.99|220.99|0
1627645500000|2021-07-30 11:45:00|223.81|221.81|222.66|220.66|224.3|222.3|222.66|220.66|0
1627645800000|2021-07-30 11:50:00|222.83|220.83|222.58|220.58|223.32|221.32|222.17|220.17|0
1627646100000|2021-07-30 11:55:00|222.5|220.5|221.55|219.55|222.66|220.66|221.22|219.22|0
1627646400000|2021-07-30 12:00:00|221.71|219.71|219.26|217.26|221.88|219.88|218.29|216.29|0
1627646700000|2021-07-30 12:05:00|219.59|217.59|221.05|219.05|221.05|219.05|219.26|217.26|0
1627647000000|2021-07-30 12:10:00|221.22|219.22|221.21|219.21|221.87|219.87|221.05|219.05|0
1627647300000|2021-07-30 12:15:00|221.05|219.05|221.21|219.21|221.7|219.7|220.72|218.72|0
1627647600000|2021-07-30 12:20:00|221.05|219.05|220.72|218.72|221.37|219.37|220.56|218.56|0
1627647900000|2021-07-30 12:25:00|220.55|218.55|220.55|218.55|220.72|218.72|219.98|217.98|0
1627648200000|2021-07-30 12:30:00|220.39|218.39|223.33|221.33|223.41|221.41|220.14|218.14|0
1627648500000|2021-07-30 12:35:00|223.08|221.08|223.65|221.65|224.64|222.64|222.67|220.67|0
1627648800000|2021-07-30 12:40:00|223.49|221.49|222.99|220.99|223.65|221.65|222.83|220.83|0
1627649100000|2021-07-30 12:45:00|222.83|220.83|223.81|221.81|223.81|221.81|222.34|220.34|0
1627649400000|2021-07-30 12:50:00|223.65|221.65|223.48|221.48|223.81|221.81|222.74|220.74|0
1627649700000|2021-07-30 12:55:00|223.64|221.64|223.64|221.64|224.14|222.14|223.15|221.15|0
1627650000000|2021-07-30 13:00:00|223.48|221.48|221.84|219.84|223.64|221.64|221.67|219.67|0
1627650300000|2021-07-30 13:05:00|221.67|219.67|221.18|219.18|221.83|219.83|220.53|218.53|0
1627650600000|2021-07-30 13:10:00|221.34|219.34|221.5|219.5|222|220|221.34|219.34|0
1627650900000|2021-07-30 13:15:00|221.34|219.34|222.64|220.64|222.64|220.64|221.34|219.34|0
1627651200000|2021-07-30 13:20:00|222.81|220.81|222.97|220.97|223.63|221.63|222.48|220.48|0
1627651500000|2021-07-30 13:25:00|223.05|221.05|223.13|221.13|224.28|222.28|222.97|220.97|0
1627651800000|2021-07-30 13:30:00|222.97|220.97|227.08|225.08|227.91|225.91|222.97|220.97|0
1627652100000|2021-07-30 13:35:00|227.25|225.25|226.86|224.86|229.4|227.4|225.86|223.86|0
1627652400000|2021-07-30 13:40:00|226.69|224.69|228.86|226.86|229.86|227.86|226.36|224.36|0
1627652700000|2021-07-30 13:45:00|228.52|226.52|230.03|228.03|230.53|228.53|228.52|226.52|0
1627653000000|2021-07-30 13:50:00|230.36|228.36|231.2|229.2|231.2|229.2|229.02|227.02|0
1627653300000|2021-07-30 13:55:00|231.37|229.37|230.69|228.69|232.54|230.54|230.69|228.69|0
1627653600000|2021-07-30 14:00:00|231.03|229.03|233.38|231.38|233.55|231.55|230.86|228.86|0
1627653900000|2021-07-30 14:05:00|233.21|231.21|234.23|232.23|235.07|233.07|232.88|230.88|0
1627654200000|2021-07-30 14:10:00|234.06|232.06|234.05|232.05|234.39|232.39|232.37|230.37|0
1627654500000|2021-07-30 14:15:00|234.22|232.22|228.33|226.33|234.22|232.22|228.17|226.17|0
1627654800000|2021-07-30 14:20:00|228.5|226.5|228.58|226.58|229.84|227.84|228.16|226.16|0
1627655100000|2021-07-30 14:25:00|228.5|226.5|225.66|223.66|228.5|226.5|225.5|223.5|0
1627655400000|2021-07-30 14:30:00|225.99|223.99|225.49|223.49|227.32|225.32|225|223|0
1627655700000|2021-07-30 14:35:00|225.33|223.33|227.15|225.15|227.15|225.15|224.99|222.99|0
1627656000000|2021-07-30 14:40:00|227.32|225.32|227.65|225.65|229.49|227.49|226.48|224.48|0
1627656300000|2021-07-30 14:45:00|227.82|225.82|225.65|223.65|228.57|226.57|225.48|223.48|0
1627656600000|2021-07-30 14:50:00|225.9|223.9|226.64|224.64|227.48|225.48|225.48|223.48|0
1627656900000|2021-07-30 14:55:00|226.31|224.31|225.48|223.48|227.31|225.31|225.31|223.31|0
1627657200000|2021-07-30 15:00:00|225.15|223.15|222.93|220.93|225.48|223.48|221.61|219.61|0
1627657500000|2021-07-30 15:05:00|222.77|220.77|227.97|225.97|229.01|227.01|222.77|220.77|0
1627657800000|2021-07-30 15:10:00|227.8|225.8|227.97|225.97|229.3|227.3|226.97|224.97|0
1627658100000|2021-07-30 15:15:00|227.8|225.8|226.13|224.13|227.97|225.97|226.13|224.13|0
1627658400000|2021-07-30 15:20:00|226.46|224.46|226.63|224.63|227.29|225.29|225.96|223.96|0
1627658700000|2021-07-30 15:25:00|226.46|224.46|226.62|224.62|227.12|225.12|224.8|222.8|0
1627659000000|2021-07-30 15:30:00|226.46|224.46|222.81|220.81|227.46|225.46|222.48|220.48|0
1627659300000|2021-07-30 15:35:00|222.97|220.97|222.97|220.97|224.79|222.79|222.22|220.22|0
1627659600000|2021-07-30 15:40:00|222.64|220.64|223.79|221.79|224.13|222.13|222.31|220.31|0
1627659900000|2021-07-30 15:45:00|223.96|221.96|222.14|220.14|224.29|222.29|221.97|219.97|0
1627660200000|2021-07-30 15:50:00|222.3|220.3|222.63|220.63|223.46|221.46|222.3|220.3|0
1627660500000|2021-07-30 15:55:00|222.71|220.71|223.95|221.95|224.11|222.11|222.3|220.3|0
1627660800000|2021-07-30 16:00:00|223.45|221.45|224.61|222.61|224.94|222.94|223.29|221.29|0
1627661100000|2021-07-30 16:05:00|224.44|222.44|223.78|221.78|224.44|222.44|223.28|221.28|0
1627661400000|2021-07-30 16:10:00|223.94|221.94|224.77|222.77|224.93|222.93|223.28|221.28|0
1627661700000|2021-07-30 16:15:00|224.6|222.6|226.26|224.26|226.43|224.43|224.35|222.35|0
1627662000000|2021-07-30 16:20:00|226.43|224.43|225.59|223.59|226.59|224.59|225.43|223.43|0
1627662300000|2021-07-30 16:25:00|225.43|223.43|225.26|223.26|226.09|224.09|225.09|223.09|0
1627662600000|2021-07-30 16:30:00|225.34|223.34|226.92|224.92|226.92|224.92|225.26|223.26|0
1627662900000|2021-07-30 16:35:00|226.83|224.83|226.75|224.75|227.25|225.25|226.58|224.58|0
1627663200000|2021-07-30 16:40:00|226.91|224.91|227.08|225.08|227.91|225.91|226.75|224.75|0
1627663500000|2021-07-30 16:45:00|227.24|225.24|228.08|226.08|228.24|226.24|227.24|225.24|0
1627663800000|2021-07-30 16:50:00|228.24|226.24|227.57|225.57|228.41|226.41|227.57|225.57|0
1627664100000|2021-07-30 16:55:00|227.4|225.4|227.57|225.57|227.91|225.91|226.74|224.74|0
1627664400000|2021-07-30 17:00:00|227.74|225.74|226.07|224.07|228.07|226.07|225.57|223.57|0
1627664700000|2021-07-30 17:05:00|226.23|224.23|226.23|224.23|227.23|225.23|226.23|224.23|0
1627665000000|2021-07-30 17:10:00|226.06|224.06|227.23|225.23|227.23|225.23|226.06|224.06|0
1627665300000|2021-07-30 17:15:00|227.14|225.14|226.22|224.22|227.39|225.39|226.22|224.22|0
1627665600000|2021-07-30 17:20:00|226.39|224.39|225.56|223.56|226.64|224.64|225.06|223.06|0
1627665900000|2021-07-30 17:25:00|225.72|223.72|226.22|224.22|226.38|224.38|225.39|223.39|0
1627666200000|2021-07-30 17:30:00|226.05|224.05|227.55|225.55|227.71|225.71|225.88|223.88|0
1627666500000|2021-07-30 17:35:00|227.71|225.71|228.38|226.38|228.55|226.55|227.38|225.38|0
1627666800000|2021-07-30 17:40:00|228.55|226.55|228.38|226.38|229.05|227.05|227.71|225.71|0
1627667100000|2021-07-30 17:45:00|228.04|226.04|227.54|225.54|228.04|226.04|226.71|224.71|0
1627667400000|2021-07-30 17:50:00|227.71|225.71|226.87|224.87|228.04|226.04|226.87|224.87|0
1627667700000|2021-07-30 17:55:00|226.7|224.7|227.03|225.03|227.37|225.37|226.53|224.53|0
1627668000000|2021-07-30 18:00:00|227.2|225.2|225.7|223.7|227.37|225.37|225.37|223.37|0
1627668300000|2021-07-30 18:05:00|225.53|223.53|225.86|223.86|226.03|224.03|225.03|223.03|0
1627668600000|2021-07-30 18:10:00|225.69|223.69|225.6|223.6|225.86|223.86|225.2|223.2|0
1627668900000|2021-07-30 18:15:00|225.53|223.53|225.19|223.19|225.69|223.69|224.03|222.03|0
1627669200000|2021-07-30 18:20:00|225.02|223.02|223.86|221.86|226.19|224.19|223.36|221.36|0
1627669500000|2021-07-30 18:25:00|223.77|221.77|222.37|220.37|223.86|221.86|222.37|220.37|0
1627669800000|2021-07-30 18:30:00|222.04|220.04|221.71|219.71|223.03|221.03|221.71|219.71|0
1627670100000|2021-07-30 18:35:00|221.87|219.87|220.22|218.22|222.12|220.12|220.06|218.06|0
1627670400000|2021-07-30 18:40:00|220.39|218.39|221.7|219.7|222.69|220.69|218.91|216.91|0
1627670700000|2021-07-30 18:45:00|221.78|219.78|223.18|221.18|223.51|221.51|221.78|219.78|0
1627671000000|2021-07-30 18:50:00|223.35|221.35|225.17|223.17|225.33|223.33|223.18|221.18|0
1627671300000|2021-07-30 18:55:00|225|223|224.67|222.67|225.83|223.83|223.84|221.84|0
1627671600000|2021-07-30 19:00:00|224.83|222.83|226.83|224.83|226.83|224.83|224.83|222.83|0
1627671900000|2021-07-30 19:05:00|226.66|224.66|225.36|223.36|228.12|226.12|224.19|222.19|0
1627672200000|2021-07-30 19:10:00|225.53|223.53|224.52|222.52|225.69|223.69|224.52|222.52|0
1627672500000|2021-07-30 19:15:00|224.69|222.69|223.69|221.69|224.86|222.86|223.69|221.69|0
1627672800000|2021-07-30 19:20:00|223.85|221.85|220.7|218.7|224.19|222.19|220.53|218.53|0
1627673100000|2021-07-30 19:25:00|220.86|218.86|223.42|221.42|224.08|222.08|220.7|218.7|0
1627673400000|2021-07-30 19:30:00|223.58|221.58|224.91|222.91|225.24|223.24|223.58|221.58|0
1627673700000|2021-07-30 19:35:00|225.08|223.08|222.75|220.75|225.24|223.24|222.75|220.75|0
1627674000000|2021-07-30 19:40:00|222.91|220.91|221.09|219.09|223.74|221.74|221.09|219.09|0
1627674300000|2021-07-30 19:45:00|221.26|219.26|222.19|220.19|222.19|220.19|220.23|218.23|0
1627674600000|2021-07-30 19:50:00|222.03|220.03|221.69|219.69|224.34|222.34|221.37|219.37|0
1627674900000|2021-07-30 19:55:00|221.53|219.53|224.5|222.5|224.5|222.5|221.36|219.36|0
1627675200000|2021-07-30 20:00:00|224.67|222.67|228.17|226.17|228.17|226.17|224.34|222.34|0
1627675500000|2021-07-30 20:05:00|228.33|226.33|227.33|225.33|228.33|226.33|226.83|224.83|0
1627675800000|2021-07-30 20:10:00|226.99|224.99|227.66|225.66|228.16|226.16|226.99|224.99|0
1627887900000|2021-08-02 07:05:00|242.71|240.71|243.4|241.4|244.09|242.09|242.71|240.71|0
1627888200000|2021-08-02 07:10:00|243.23|241.23|243.22|241.22|243.74|241.74|242.19|240.19|0
1627888500000|2021-08-02 07:15:00|243.13|241.13|243.22|241.22|243.65|241.65|242.61|240.61|0
1627888800000|2021-08-02 07:20:00|243.3|241.3|243.04|241.04|243.57|241.57|242.53|240.53|0
1627889100000|2021-08-02 07:25:00|243.3|241.3|243.04|241.04|243.39|241.39|242.35|240.35|0
1627889400000|2021-08-02 07:30:00|243.39|241.39|243.38|241.38|243.39|241.39|242.69|240.69|0
1627889700000|2021-08-02 07:35:00|243.29|241.29|243.9|241.9|244.25|242.25|243.29|241.29|0
1627890000000|2021-08-02 07:40:00|243.98|241.98|242.44|240.44|245.05|243.05|242.44|240.44|0
1627890300000|2021-08-02 07:45:00|242.61|240.61|242.78|240.78|243.13|241.13|242.61|240.61|0
1627890600000|2021-08-02 07:50:00|242.95|240.95|241.91|239.91|243.21|241.21|241.91|239.91|0
1627890900000|2021-08-02 07:55:00|241.74|239.74|241.22|239.22|242.17|240.17|240.53|238.53|0
1627891200000|2021-08-02 08:00:00|240.96|238.96|241.91|239.91|242.08|240.08|240.53|238.53|0
1627891500000|2021-08-02 08:05:00|242.08|240.08|241.56|239.56|242.25|240.25|240.87|238.87|0
1627891800000|2021-08-02 08:10:00|241.39|239.39|241.04|239.04|241.39|239.39|240.52|238.52|0
1627892100000|2021-08-02 08:15:00|241.21|239.21|240|238|241.21|239.21|240|238|0
1627892400000|2021-08-02 08:20:00|240.17|238.17|240.81|238.81|241.65|239.65|239.11|237.11|0
1627892700000|2021-08-02 08:25:00|240.99|238.99|240.98|238.98|241.16|239.16|240.3|238.3|0
1627893000000|2021-08-02 08:30:00|240.81|238.81|241.15|239.15|241.32|239.32|240.47|238.47|0
1627893300000|2021-08-02 08:35:00|241.23|239.23|241.32|239.32|241.67|239.67|240.98|238.98|0
1627893600000|2021-08-02 08:40:00|241.4|239.4|241.84|239.84|242.01|240.01|241.15|239.15|0
1627893900000|2021-08-02 08:45:00|241.66|239.66|240.97|238.97|241.84|239.84|240.8|238.8|0
1627894200000|2021-08-02 08:50:00|241.14|239.14|240.8|238.8|241.49|239.49|240.8|238.8|0
1627894500000|2021-08-02 08:55:00|240.97|238.97|242|240|242|240|240.79|238.79|0
1627894800000|2021-08-02 09:00:00|241.83|239.83|241.39|239.39|241.83|239.83|241.31|239.31|0
1627895100000|2021-08-02 09:05:00|241.48|239.48|241.65|239.65|241.65|239.65|241.3|239.3|0
1627895400000|2021-08-02 09:10:00|241.48|239.48|241.13|239.13|241.65|239.65|240.78|238.78|0
1627895700000|2021-08-02 09:15:00|241.04|239.04|240.95|238.95|241.64|239.64|240.86|238.86|0
1627896000000|2021-08-02 09:20:00|241.12|239.12|240.95|238.95|241.3|239.3|240.61|238.61|0
1627896300000|2021-08-02 09:25:00|241.12|239.12|241.64|239.64|241.64|239.64|240.95|238.95|0
1627896600000|2021-08-02 09:30:00|241.81|239.81|242.15|240.15|242.32|240.32|241.29|239.29|0
1627896900000|2021-08-02 09:35:00|242.32|240.32|242.49|240.49|243.01|241.01|242.32|240.32|0
1627897200000|2021-08-02 09:40:00|242.66|240.66|242.66|240.66|242.84|240.84|242.32|240.32|0
1627897500000|2021-08-02 09:45:00|242.49|240.49|241.97|239.97|242.83|240.83|241.8|239.8|0
1627897800000|2021-08-02 09:50:00|242.14|240.14|242.48|240.48|242.83|240.83|241.97|239.97|0
1627898100000|2021-08-02 09:55:00|242.57|240.57|241.62|239.62|242.66|240.66|241.62|239.62|0
1627898400000|2021-08-02 10:00:00|241.53|239.53|241.27|239.27|241.61|239.61|240.24|238.24|0
1627898700000|2021-08-02 10:05:00|241.1|239.1|240.75|238.75|241.61|239.61|240.75|238.75|0
1627899000000|2021-08-02 10:10:00|240.58|238.58|239.54|237.54|240.75|238.75|239.54|237.54|0
1627899300000|2021-08-02 10:15:00|239.37|237.37|240.06|238.06|240.4|238.4|238.86|236.86|0
1627899600000|2021-08-02 10:20:00|239.97|237.97|240.4|238.4|240.57|238.57|239.88|237.88|0
1627899900000|2021-08-02 10:25:00|240.31|238.31|241.08|239.08|241.08|239.08|240.22|238.22|0
1627900200000|2021-08-02 10:30:00|240.91|238.91|239.53|237.53|241.08|239.08|239.36|237.36|0
1627900500000|2021-08-02 10:35:00|239.36|237.36|239.7|237.7|240.05|238.05|239.18|237.18|0
1627900800000|2021-08-02 10:40:00|239.87|237.87|239.35|237.35|239.87|237.87|239.27|237.27|0
1627901100000|2021-08-02 10:45:00|239.18|237.18|239.19|237.19|239.78|237.78|237.97|235.97|0
1627901400000|2021-08-02 10:50:00|239.02|237.02|238.84|236.84|239.19|237.19|238.5|236.5|0
1627901700000|2021-08-02 10:55:00|238.67|236.67|234.23|232.23|238.84|236.84|233.55|231.55|0
1627902000000|2021-08-02 11:00:00|233.04|231.04|232.87|230.87|234.48|232.48|231.93|229.93|0
1627902300000|2021-08-02 11:05:00|233.03|231.03|233.54|231.54|234.05|232.05|232.53|230.53|0
1627902600000|2021-08-02 11:10:00|233.45|231.45|235.24|233.24|235.24|233.24|233.45|231.45|0
1627902900000|2021-08-02 11:15:00|235.07|233.07|236.43|234.43|236.77|234.77|234.81|232.81|0
1627903200000|2021-08-02 11:20:00|236.6|234.6|235.74|233.74|236.77|234.77|235.66|233.66|0
1627903500000|2021-08-02 11:25:00|235.66|233.66|234.72|232.72|235.92|233.92|234.21|232.21|0
1627903800000|2021-08-02 11:30:00|234.89|232.89|236.08|234.08|236.25|234.25|234.38|232.38|0
1627904100000|2021-08-02 11:35:00|235.99|233.99|236.59|234.59|236.76|234.76|235.74|233.74|0
1627904400000|2021-08-02 11:40:00|236.67|234.67|236.59|234.59|236.93|234.93|236.25|234.25|0
1627904700000|2021-08-02 11:45:00|236.67|234.67|236.58|234.58|236.93|234.93|236.41|234.41|0
1627905000000|2021-08-02 11:50:00|236.75|234.75|236.75|234.75|236.93|234.93|236.24|234.24|0
1627905300000|2021-08-02 11:55:00|236.92|234.92|237.09|235.09|237.09|235.09|236.58|234.58|0
1627905600000|2021-08-02 12:00:00|236.75|234.75|236.4|234.4|238.12|236.12|236.4|234.4|0
1627905900000|2021-08-02 12:05:00|236.57|234.57|236.23|234.23|236.57|234.57|235.72|233.72|0
1627906200000|2021-08-02 12:10:00|236.4|234.4|236.74|234.74|236.74|234.74|236.23|234.23|0
1627906500000|2021-08-02 12:15:00|236.91|234.91|236.56|234.56|236.91|234.91|236.22|234.22|0
1627906800000|2021-08-02 12:20:00|236.39|234.39|234.34|232.34|236.39|234.39|233.33|231.33|0
1627907100000|2021-08-02 12:25:00|234.17|232.17|234.82|232.82|234.82|232.82|232.75|230.75|0
1627907400000|2021-08-02 12:30:00|234.99|232.99|234.81|232.81|235.33|233.33|234.13|232.13|0
1627907700000|2021-08-02 12:35:00|234.98|232.98|234.3|232.3|234.98|232.98|233.79|231.79|0
1627908000000|2021-08-02 12:40:00|234.13|232.13|234.64|232.64|234.98|232.98|233.79|231.79|0
1627908300000|2021-08-02 12:45:00|234.81|232.81|233.78|231.78|234.98|232.98|233.61|231.61|0
1627908600000|2021-08-02 12:50:00|233.87|231.87|234.03|232.03|234.46|232.46|233.78|231.78|0
1627908900000|2021-08-02 12:55:00|233.95|231.95|234.97|232.97|234.97|232.97|233.78|231.78|0
1627909200000|2021-08-02 13:00:00|234.8|232.8|236.16|234.16|236.33|234.33|234.8|232.8|0
1627909500000|2021-08-02 13:05:00|235.99|233.99|233.68|231.68|236.16|234.16|233.43|231.43|0
1627909800000|2021-08-02 13:10:00|233.77|231.77|234.79|232.79|234.96|232.96|233.77|231.77|0
1627910100000|2021-08-02 13:15:00|234.45|232.45|234.96|232.96|234.96|232.96|234.28|232.28|0
1627910400000|2021-08-02 13:20:00|235.13|233.13|235.64|233.64|235.81|233.81|235.13|233.13|0
1627910700000|2021-08-02 13:25:00|235.81|233.81|235.8|233.8|235.97|233.97|234.61|232.61|0
1627911000000|2021-08-02 13:30:00|235.97|233.97|238.02|236.02|239.57|237.57|234.78|232.78|0
1627911300000|2021-08-02 13:35:00|238.71|236.71|236.48|234.48|239.05|237.05|233.92|231.92|0
1627911600000|2021-08-02 13:40:00|236.65|234.65|235.28|233.28|237.34|235.34|234.77|232.77|0
1627911900000|2021-08-02 13:45:00|235.62|233.62|237.33|235.33|237.85|235.85|234.26|232.26|0
1627912200000|2021-08-02 13:50:00|237.5|235.5|234.25|232.25|237.84|235.84|233.92|231.92|0
1627912500000|2021-08-02 13:55:00|234.42|232.42|234.84|232.84|235.96|233.96|234.08|232.08|0
1627912800000|2021-08-02 14:00:00|232.89|230.89|233.74|231.74|235.78|233.78|232.89|230.89|0
1627913100000|2021-08-02 14:05:00|234.08|232.08|235.1|233.1|235.27|233.27|231.36|229.36|0
1627913400000|2021-08-02 14:10:00|235.27|233.27|236.12|234.12|236.46|234.46|234.58|232.58|0
1627913700000|2021-08-02 14:15:00|236.29|234.29|236.97|234.97|237.49|235.49|236.12|234.12|0
1627914000000|2021-08-02 14:20:00|237.31|235.31|236.45|234.45|237.99|235.99|235.77|233.77|0
1627914300000|2021-08-02 14:25:00|236.8|234.8|236.45|234.45|238.51|236.51|236.11|234.11|0
1627914600000|2021-08-02 14:30:00|236.62|234.62|236.28|234.28|237.82|235.82|235.76|233.76|0
1627914900000|2021-08-02 14:35:00|236.11|234.11|235.42|233.42|236.28|234.28|235.42|233.42|0
1627915200000|2021-08-02 14:40:00|235.5|233.5|234.22|232.22|236.1|234.1|234.22|232.22|0
1627915500000|2021-08-02 14:45:00|234.05|232.05|234.56|232.56|235.42|233.42|233.2|231.2|0
1627915800000|2021-08-02 14:50:00|234.39|232.39|235.07|233.07|235.58|233.58|234.22|232.22|0
1627916100000|2021-08-02 14:55:00|234.56|232.56|233.36|231.36|234.56|232.56|233.19|231.19|0
1627916400000|2021-08-02 15:00:00|233.53|231.53|234.38|232.38|234.38|232.38|232.34|230.34|0
1627916700000|2021-08-02 15:05:00|234.29|232.29|235.4|233.4|235.74|233.74|234.04|232.04|0
1627917000000|2021-08-02 15:10:00|235.57|233.57|234.89|232.89|236.08|234.08|234.38|232.38|0
1627917300000|2021-08-02 15:15:00|234.72|232.72|234.2|232.2|235.06|233.06|233.69|231.69|0
1627917600000|2021-08-02 15:20:00|234.03|232.03|235.05|233.05|235.56|233.56|233.35|231.35|0
1627917900000|2021-08-02 15:25:00|235.22|233.22|234.88|232.88|235.56|233.56|234.37|232.37|0
1627918200000|2021-08-02 15:30:00|235.05|233.05|234.7|232.7|235.56|233.56|233.51|231.51|0
1627918500000|2021-08-02 15:35:00|234.53|232.53|232.49|230.49|235.04|233.04|232.32|230.32|0
1627918800000|2021-08-02 15:40:00|232.66|230.66|232.15|230.15|233.17|231.17|231.81|229.81|0
1627919100000|2021-08-02 15:45:00|232.32|230.32|231.64|229.64|233|231|231.64|229.64|0
1627919400000|2021-08-02 15:50:00|231.81|229.81|229.61|227.61|231.81|229.81|228.6|226.6|0
1627919700000|2021-08-02 15:55:00|229.94|227.94|227.04|225.04|230.28|228.28|224.21|222.21|0
1627920000000|2021-08-02 16:00:00|226.87|224.87|225.87|223.87|226.87|224.87|223.88|221.88|0
1627920300000|2021-08-02 16:05:00|225.71|223.71|223.22|221.22|225.87|223.87|222.89|220.89|0
1627920600000|2021-08-02 16:10:00|223.38|221.38|225.53|223.53|226.03|224.03|222.89|220.89|0
1627920900000|2021-08-02 16:15:00|225.37|223.37|225.7|223.7|226.03|224.03|225.04|223.04|0
1627921200000|2021-08-02 16:20:00|225.53|223.53|224.53|222.53|225.86|223.86|223.54|221.54|0
1627921500000|2021-08-02 16:25:00|224.7|222.7|225.19|223.19|225.52|223.52|223.7|221.7|0
1627921800000|2021-08-02 16:30:00|224.86|222.86|227.85|225.85|228.19|226.19|224.36|222.36|0
1627922100000|2021-08-02 16:35:00|228.19|226.19|228.68|226.68|229.02|227.02|227.52|225.52|0
1627922400000|2021-08-02 16:40:00|228.52|226.52|228.35|226.35|229.18|227.18|227.51|225.51|0
1627922700000|2021-08-02 16:45:00|228.18|226.18|227.18|225.18|228.18|226.18|226.18|224.18|0
1627923000000|2021-08-02 16:50:00|227.01|225.01|226.75|224.75|227.84|225.84|226.34|224.34|0
1627923300000|2021-08-02 16:55:00|226.84|224.84|227.2|225.2|227.69|225.69|225.7|223.7|0
1627923600000|2021-08-02 17:00:00|227.36|225.36|227.19|225.19|228.36|226.36|226.53|224.53|0
1627923900000|2021-08-02 17:05:00|227.27|225.27|227.69|225.69|228.19|226.19|226.69|224.69|0
1627924200000|2021-08-02 17:10:00|227.44|225.44|228.52|226.52|229.36|227.36|227.36|225.36|0
1627924500000|2021-08-02 17:15:00|228.43|226.43|229.18|227.18|229.85|227.85|227.52|225.52|0
1627924800000|2021-08-02 17:20:00|229.35|227.35|229.35|227.35|229.52|227.52|228.85|226.85|0
1627925100000|2021-08-02 17:25:00|229.18|227.18|227.84|225.84|229.35|227.35|227.42|225.42|0
1627925400000|2021-08-02 17:30:00|227.68|225.68|227.59|225.59|228.34|226.34|226.18|224.18|0
1627925700000|2021-08-02 17:35:00|227.67|225.67|225.51|223.51|227.67|225.67|225.51|223.51|0
1627926000000|2021-08-02 17:40:00|225.67|223.67|225.01|223.01|226.67|224.67|225.01|223.01|0
1627926300000|2021-08-02 17:45:00|225.17|223.17|224.67|222.67|225.34|223.34|223.68|221.68|0
1627926600000|2021-08-02 17:50:00|224.51|222.51|224.67|222.67|224.67|222.67|222.86|220.86|0
1627926900000|2021-08-02 17:55:00|224.5|222.5|225.33|223.33|225.99|223.99|224.5|222.5|0
1627927200000|2021-08-02 18:00:00|225.16|223.16|224.5|222.5|225.66|223.66|224.33|222.33|0
1627927500000|2021-08-02 18:05:00|224.66|222.66|225.13|223.13|226.65|224.65|224.66|222.66|0
1627927800000|2021-08-02 18:10:00|225.3|223.3|227.12|225.12|227.46|225.46|225.3|223.3|0
1627928100000|2021-08-02 18:15:00|227.29|225.29|227.62|225.62|227.62|225.62|226.79|224.79|0
1627928400000|2021-08-02 18:20:00|227.45|225.45|225.62|223.62|227.62|225.62|225.62|223.62|0
1627928700000|2021-08-02 18:25:00|225.45|223.45|225.95|223.95|226.11|224.11|224.95|222.95|0
1627929000000|2021-08-02 18:30:00|225.78|223.78|226.28|224.28|226.78|224.78|225.12|223.12|0
1627929300000|2021-08-02 18:35:00|226.44|224.44|226.77|224.77|227.11|225.11|225.94|223.94|0
1627929600000|2021-08-02 18:40:00|226.94|224.94|226.44|224.44|227.11|225.11|225.61|223.61|0
1627929900000|2021-08-02 18:45:00|226.6|224.6|225.72|223.72|226.6|224.6|224.63|222.63|0
1627930200000|2021-08-02 18:50:00|225.88|223.88|225.71|223.71|226.71|224.71|225.38|223.38|0
1627930500000|2021-08-02 18:55:00|225.88|223.88|225.71|223.71|226.21|224.21|225.21|223.21|0
1627930800000|2021-08-02 19:00:00|225.54|223.54|225.87|223.87|226.45|224.45|224.71|222.71|0
1627931100000|2021-08-02 19:05:00|225.71|223.71|223.79|221.79|226.04|224.04|223.71|221.71|0
1627931400000|2021-08-02 19:10:00|224.04|222.04|223.37|221.37|224.7|222.7|223.21|221.21|0
1627931700000|2021-08-02 19:15:00|223.21|221.21|223.7|221.7|224.37|222.37|223.21|221.21|0
1627932000000|2021-08-02 19:20:00|223.87|221.87|222.21|220.21|223.87|221.87|222.12|220.12|0
1627932300000|2021-08-02 19:25:00|222.04|220.04|221.38|219.38|222.21|220.21|221.05|219.05|0
1627932600000|2021-08-02 19:30:00|221.54|219.54|222.18|220.18|222.68|220.68|219.85|217.85|0
1627932900000|2021-08-02 19:35:00|222.34|220.34|220.53|218.53|222.51|220.51|220.37|218.37|0
1627933200000|2021-08-02 19:40:00|220.2|218.2|218.89|216.89|220.94|218.94|218.89|216.89|0
1627933500000|2021-08-02 19:45:00|218.72|216.72|217.58|215.58|219.21|217.21|217.25|215.25|0
1627933800000|2021-08-02 19:50:00|217.74|215.74|218.17|216.17|220.19|218.19|215.7|213.7|0
1627934100000|2021-08-02 19:55:00|218.33|216.33|219.15|217.15|219.15|217.15|217.36|215.36|0
1627934400000|2021-08-02 20:00:00|219.31|217.31|219.8|217.8|220.78|218.78|219.31|217.31|0
1627934700000|2021-08-02 20:05:00|219.96|217.96|220.28|218.28|220.78|218.78|219.8|217.8|0
1627935000000|2021-08-02 20:10:00|220.45|218.45|221.27|219.27|221.6|219.6|220.45|218.45|0
1627935300000|2021-08-02 20:15:00|221.47|219.07|221.3|218.9|221.47|219.07|221.3|218.9|0
1627935600000|2021-08-02 20:20:00|221.46|219.06|221.29|218.89|221.63|219.23|221.29|218.89|0
1627935900000|2021-08-02 20:25:00|221.46|219.06|221.46|219.06|221.46|219.06|221.46|219.06|0
1627936200000|2021-08-02 20:30:00|221.29|218.89|221.29|218.89|221.45|219.05|221.29|218.89|0
1627936800000|2021-08-02 20:40:00|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1627937100000|2021-08-02 20:45:00|221.45|219.05|221.44|219.04|221.77|219.37|221.44|219.04|0
1627937400000|2021-08-02 20:50:00|221.61|219.21|221.77|219.37|221.77|219.37|221.6|219.2|0
1627937700000|2021-08-02 20:55:00|221.6|219.2|221.68|219.28|221.68|219.28|221.52|219.12|0
1627938000000|2021-08-02 21:00:00|221.61|219.21|221.53|219.13|221.77|219.37|221.48|219.08|0
1627938300000|2021-08-02 21:05:00|221.55|219.15|221.55|219.15|221.55|219.15|221.53|219.13|0
1627938600000|2021-08-02 21:10:00|221.43|219.03|221.5|219.1|221.5|219.1|221.38|218.98|0
1627938900000|2021-08-02 21:15:00|221.45|219.05|221.42|219.02|221.47|219.07|221.35|218.95|0
1627939200000|2021-08-02 21:20:00|221.32|218.92|221.16|218.76|221.38|218.98|221.16|218.76|0
1627939500000|2021-08-02 21:25:00|221.09|218.69|221.32|218.92|221.32|218.92|221.09|218.69|0
1627939800000|2021-08-02 21:30:00|221.39|218.99|221.47|219.07|221.57|219.17|221.25|218.85|0
1627940100000|2021-08-02 21:35:00|221.45|219.05|221.54|219.14|221.54|219.14|221.44|219.04|0
1627940400000|2021-08-02 21:40:00|221.44|219.04|221.41|219.01|221.72|219.32|221.36|218.96|0
1627940700000|2021-08-02 21:45:00|221.38|218.98|221.59|219.19|221.6|219.2|221.24|218.84|0
1627941000000|2021-08-02 21:50:00|221.45|219.05|221.55|219.15|221.55|219.15|221.45|219.05|0
1627941300000|2021-08-02 21:55:00|221.59|219.19|221.37|218.97|221.59|219.19|221.37|218.97|0
1627941600000|2021-08-02 22:00:00|221.81|219.41|221.07|218.67|221.89|219.49|221.07|218.67|0
1627941900000|2021-08-02 22:05:00|221.23|218.83|221.88|219.48|222.05|219.65|221.07|218.67|0
1627942200000|2021-08-02 22:10:00|222.05|219.65|222.05|219.65|222.21|219.81|222.05|219.65|0
1627942500000|2021-08-02 22:15:00|222.12|219.72|222.04|219.64|222.21|219.81|221.79|219.39|0
1627942800000|2021-08-02 22:20:00|222.21|219.81|222.04|219.64|222.21|219.81|222.04|219.64|0
1627943100000|2021-08-02 22:25:00|222.2|219.8|221.29|218.89|222.2|219.8|221.21|218.81|0
1627943400000|2021-08-02 22:30:00|221.71|219.31|222.53|220.13|222.53|220.13|221.71|219.31|0
1627943700000|2021-08-02 22:35:00|222.69|220.29|222.19|219.79|222.69|220.29|222.19|219.79|0
1627944000000|2021-08-02 22:40:00|222.36|219.96|222.76|220.36|222.85|220.45|222.36|219.96|0
1627944300000|2021-08-02 22:45:00|222.85|220.45|224|221.6|224.33|221.93|222.85|220.45|0
1627944600000|2021-08-02 22:50:00|223.84|221.44|224|221.6|224.33|221.93|223.83|221.43|0
1627944900000|2021-08-02 22:55:00|223.83|221.43|223.5|221.1|224|221.6|223.33|220.93|0
1627945200000|2021-08-02 23:00:00|223.66|221.26|223.33|220.93|223.83|221.43|223.33|220.93|0
1627945500000|2021-08-02 23:05:00|223.24|220.84|223.16|220.76|223.33|220.93|222.84|220.44|0
1627945800000|2021-08-02 23:10:00|223.33|220.93|223.49|221.09|223.49|221.09|223.16|220.76|0
1627946100000|2021-08-02 23:15:00|223.32|220.92|223.49|221.09|223.49|221.09|223.16|220.76|0
1627946400000|2021-08-02 23:20:00|223.32|220.92|223.65|221.25|223.65|221.25|223.15|220.75|0
1627946700000|2021-08-02 23:25:00|223.48|221.08|223.15|220.75|223.56|221.16|222.99|220.59|0
1627947000000|2021-08-02 23:30:00|223.31|220.91|223.56|221.16|223.81|221.41|222.98|220.58|0
1627947300000|2021-08-02 23:35:00|223.48|221.08|222.65|220.25|223.81|221.41|222.65|220.25|0
1627947600000|2021-08-02 23:40:00|222.73|220.33|221.82|219.42|222.89|220.49|221.5|219.1|0
1627947900000|2021-08-02 23:45:00|221.74|219.34|222.15|219.75|222.64|220.24|221.66|219.26|0
1627948200000|2021-08-02 23:50:00|221.98|219.58|223.13|220.73|223.3|220.9|221.98|219.58|0
1627948500000|2021-08-02 23:55:00|223.05|220.65|223.3|220.9|223.46|221.06|222.97|220.57|0
1627948800000|2021-08-03 00:00:00|223.13|220.73|225.94|223.54|225.94|223.54|223.13|220.73|0
1627949100000|2021-08-03 00:05:00|226.1|223.7|225.6|223.2|226.27|223.87|225.44|223.04|0
1627949400000|2021-08-03 00:10:00|225.77|223.37|226.26|223.86|226.6|224.2|225.6|223.2|0
1627949700000|2021-08-03 00:15:00|226.43|224.03|225.93|223.53|226.6|224.2|225.93|223.53|0
1627950000000|2021-08-03 00:20:00|226.1|223.7|226.42|224.02|227.42|225.02|225.93|223.53|0
1627950300000|2021-08-03 00:25:00|226.59|224.19|226.92|224.52|227.92|225.52|226.42|224.02|0
1627950600000|2021-08-03 00:30:00|226.83|224.43|226.75|224.35|227.08|224.68|226.59|224.19|0
1627950900000|2021-08-03 00:35:00|226.92|224.52|226.91|224.51|227.25|224.85|226.75|224.35|0
1627951200000|2021-08-03 00:40:00|227.08|224.68|226.08|223.68|227.08|224.68|226.08|223.68|0
1627951500000|2021-08-03 00:45:00|226.25|223.85|226.08|223.68|226.58|224.18|226.08|223.68|0
1627951800000|2021-08-03 00:50:00|225.91|223.51|226.24|223.84|226.57|224.17|225.74|223.34|0
1627952100000|2021-08-03 00:55:00|226.07|223.67|226.07|223.67|226.32|223.92|226.07|223.67|0
1627952400000|2021-08-03 01:00:00|226.24|223.84|226.07|223.67|226.48|224.08|226.07|223.67|0
1627952700000|2021-08-03 01:05:00|225.9|223.5|226.06|223.66|226.23|223.83|225.73|223.33|0
1627953000000|2021-08-03 01:10:00|225.9|223.5|224.9|222.5|226.06|223.66|224.73|222.33|0
1627953300000|2021-08-03 01:15:00|224.73|222.33|224.07|221.67|224.9|222.5|223.08|220.68|0
1627953600000|2021-08-03 01:20:00|224.24|221.84|224.07|221.67|224.57|222.17|223.9|221.5|0
1627953900000|2021-08-03 01:25:00|223.9|221.5|223.9|221.5|224.23|221.83|223.24|220.84|0
1627954200000|2021-08-03 01:30:00|224.06|221.66|222.41|220.01|224.06|221.66|222.08|219.68|0
1627954500000|2021-08-03 01:35:00|222.25|219.85|222.9|220.5|223.56|221.16|222.25|219.85|0
1627954800000|2021-08-03 01:40:00|223.07|220.67|222.08|219.68|223.07|220.67|220.93|218.53|0
1627955100000|2021-08-03 01:45:00|221.91|219.51|222.4|220|222.73|220.33|221.58|219.18|0
1627955400000|2021-08-03 01:50:00|222.24|219.84|222.07|219.67|222.56|220.16|221.74|219.34|0
1627955700000|2021-08-03 01:55:00|221.9|219.5|222.23|219.83|222.4|220|221.74|219.34|0
1627956000000|2021-08-03 02:00:00|222.07|219.67|220.42|218.02|222.23|219.83|219.93|217.53|0
1627956300000|2021-08-03 02:05:00|220.26|217.86|222.22|219.82|222.22|219.82|220.26|217.86|0
1627956600000|2021-08-03 02:10:00|222.06|219.66|221.56|219.16|222.22|219.82|221.4|219|0
1627956900000|2021-08-03 02:15:00|221.4|219|221.23|218.83|222.22|219.82|220.9|218.5|0
1627957200000|2021-08-03 02:20:00|221.15|218.75|221.39|218.99|221.72|219.32|221.07|218.67|0
1627957500000|2021-08-03 02:25:00|221.23|218.83|221.55|219.15|222.05|219.65|220.9|218.5|0
1627957800000|2021-08-03 02:30:00|221.39|218.99|221.71|219.31|222.04|219.64|220.73|218.33|0
1627958100000|2021-08-03 02:35:00|221.79|219.39|221.22|218.82|222.04|219.64|220.89|218.49|0
1627958400000|2021-08-03 02:40:00|221.38|218.98|221.46|219.06|221.55|219.15|220.72|218.32|0
1627958700000|2021-08-03 02:45:00|221.38|218.98|221.54|219.14|222.04|219.64|221.05|218.65|0
1627959000000|2021-08-03 02:50:00|221.7|219.3|221.87|219.47|221.87|219.47|221.54|219.14|0
1627959300000|2021-08-03 02:55:00|221.7|219.3|221.7|219.3|222.03|219.63|221.37|218.97|0
1627959600000|2021-08-03 03:00:00|221.53|219.13|222.68|220.28|222.68|220.28|221.37|218.97|0
1627959900000|2021-08-03 03:05:00|222.52|220.12|223.83|221.43|223.83|221.43|222.52|220.12|0
1627960200000|2021-08-03 03:10:00|224|221.6|224.66|222.26|224.66|222.26|223.5|221.1|0
1627960500000|2021-08-03 03:15:00|224.49|222.09|224.16|221.76|224.66|222.26|223.99|221.59|0
1627960800000|2021-08-03 03:20:00|224.24|221.84|224.16|221.76|224.65|222.25|223.99|221.59|0
1627961100000|2021-08-03 03:25:00|224.23|221.83|223.99|221.59|224.82|222.42|223.99|221.59|0
1627961400000|2021-08-03 03:30:00|224.15|221.75|224.48|222.08|224.81|222.41|223.99|221.59|0
1627961700000|2021-08-03 03:35:00|224.31|221.91|224.48|222.08|224.48|222.08|223.98|221.58|0
1627962000000|2021-08-03 03:40:00|224.31|221.91|224.14|221.74|224.31|221.91|223.98|221.58|0
1627962300000|2021-08-03 03:45:00|224.31|221.91|224.14|221.74|224.64|222.24|224.14|221.74|0
1627962600000|2021-08-03 03:50:00|224.3|221.9|223.97|221.57|224.3|221.9|223.97|221.57|0
1627962900000|2021-08-03 03:55:00|223.88|221.48|223.64|221.24|223.88|221.48|223.22|220.82|0
1627963200000|2021-08-03 04:00:00|223.47|221.07|223.3|220.9|223.47|221.07|223.06|220.66|0
1627963500000|2021-08-03 04:05:00|223.14|220.74|223.63|221.23|223.8|221.4|222.97|220.57|0
1627963800000|2021-08-03 04:10:00|223.54|221.14|223.3|220.9|223.63|221.23|222.97|220.57|0
1627964100000|2021-08-03 04:15:00|223.13|220.73|223.95|221.55|223.96|221.56|223.13|220.73|0
1627964400000|2021-08-03 04:20:00|223.87|221.47|223.13|220.73|223.95|221.55|223.13|220.73|0
1627964700000|2021-08-03 04:25:00|223.29|220.89|222.96|220.56|223.46|221.06|222.96|220.56|0
1627965000000|2021-08-03 04:30:00|223.12|220.72|224.11|221.71|224.61|222.21|223.12|220.72|0
1627965300000|2021-08-03 04:35:00|224.19|221.79|224.11|221.71|224.35|221.95|224.11|221.71|0
1627965600000|2021-08-03 04:40:00|224.19|221.79|224.27|221.87|224.6|222.2|224.11|221.71|0
1627965900000|2021-08-03 04:45:00|224.35|221.95|224.1|221.7|224.6|222.2|224.1|221.7|0
1627966200000|2021-08-03 04:50:00|223.77|221.37|224.67|222.27|224.76|222.36|223.77|221.37|0
1627966500000|2021-08-03 04:55:00|224.59|222.19|224.59|222.19|224.76|222.36|224.43|222.03|0
1627966800000|2021-08-03 05:00:00|224.76|222.36|226.08|223.68|226.41|224.01|224.59|222.19|0
1627967100000|2021-08-03 05:05:00|225.91|223.51|226.41|224.01|226.91|224.51|225.66|223.26|0
1627967400000|2021-08-03 05:10:00|226.49|224.09|226.41|224.01|226.91|224.51|226.08|223.68|0
1627967700000|2021-08-03 05:15:00|226.32|223.92|225.82|223.42|226.57|224.17|225.41|223.01|0
1627968000000|2021-08-03 05:20:00|225.9|223.5|226.23|223.83|226.9|224.5|225.74|223.34|0
1627968300000|2021-08-03 05:25:00|226.4|224|226.56|224.16|226.57|224.17|226.06|223.66|0
1627968600000|2021-08-03 05:30:00|226.64|224.24|225.89|223.49|226.73|224.33|225.56|223.16|0
1627968900000|2021-08-03 05:35:00|226.06|223.66|225.73|223.33|226.39|223.99|225.56|223.16|0
1627969200000|2021-08-03 05:40:00|225.89|223.49|225.34|222.94|226.06|223.66|224.84|222.44|0
1627969500000|2021-08-03 05:45:00|225.5|223.1|225.91|223.51|226|223.6|225.5|223.1|0
1627969800000|2021-08-03 05:50:00|225.83|223.43|225.5|223.1|226|223.6|225.33|222.93|0
1627970100000|2021-08-03 05:55:00|225.41|223.01|225.49|223.09|225.66|223.26|225|222.6|0
1627970400000|2021-08-03 06:00:00|225.66|223.26|226.49|224.09|226.99|224.59|225.33|222.93|0
1627970700000|2021-08-03 06:05:00|226.32|223.92|226.65|224.25|226.99|224.59|226.16|223.76|0
1627971000000|2021-08-03 06:10:00|226.73|224.33|226.15|223.75|226.99|224.59|226.15|223.75|0
1627971300000|2021-08-03 06:15:00|226.32|223.92|225.65|223.25|226.32|223.92|225.56|223.16|0
1627971600000|2021-08-03 06:20:00|225.48|223.08|225.64|223.24|225.98|223.58|225.39|222.99|0
1627971900000|2021-08-03 06:25:00|225.56|223.16|225.14|222.74|225.56|223.16|224.81|222.41|0
1627972200000|2021-08-03 06:30:00|225.31|222.91|225.14|222.74|225.64|223.24|224.97|222.57|0
1627972500000|2021-08-03 06:35:00|225.31|222.91|225.14|222.74|225.47|223.07|225.05|222.65|0
1627972800000|2021-08-03 06:40:00|225.22|222.82|225.13|222.73|225.47|223.07|224.97|222.57|0
1627973100000|2021-08-03 06:45:00|225.3|222.9|226.29|223.89|226.46|224.06|225.3|222.9|0
1627973400000|2021-08-03 06:50:00|226.21|223.81|226.29|223.89|226.46|224.06|226.13|223.73|0
1627973700000|2021-08-03 06:55:00|226.46|224.06|226.12|223.72|226.79|224.39|225.62|223.22|0
1627974000000|2021-08-03 07:00:00|226.62|224.22|224.72|222.32|228|225.6|223.89|221.49|0
1627974300000|2021-08-03 07:05:00|224.35|222.35|223.85|221.85|225.52|223.52|223.69|221.69|0
1627974600000|2021-08-03 07:10:00|223.77|221.77|223.35|221.35|224.02|222.02|222.36|220.36|0
1627974900000|2021-08-03 07:15:00|223.52|221.52|225.42|223.42|225.68|223.68|223.52|221.52|0
1627975200000|2021-08-03 07:20:00|225.34|223.34|224.51|222.51|225.51|223.51|224.51|222.51|0
1627975500000|2021-08-03 07:25:00|224.67|222.67|225|223|225.67|223.67|224.01|222.01|0
1627975800000|2021-08-03 07:30:00|224.84|222.84|227.17|225.17|227.51|225.51|224.84|222.84|0
1627976100000|2021-08-03 07:35:00|227.34|225.34|227|225|228.01|226.01|226.67|224.67|0
1627976400000|2021-08-03 07:40:00|226.91|224.91|226.5|224.5|228.17|226.17|226.5|224.5|0
1627976700000|2021-08-03 07:45:00|226.58|224.58|227.33|225.33|227.5|225.5|226.16|224.16|0
1627977000000|2021-08-03 07:50:00|227.5|225.5|227.33|225.33|228.67|226.67|227.33|225.33|0
1627977300000|2021-08-03 07:55:00|227.49|225.49|226.65|224.65|227.49|225.49|226.65|224.65|0
1627977600000|2021-08-03 08:00:00|226.82|224.82|226.82|224.82|227.4|225.4|226.65|224.65|0
1627977900000|2021-08-03 08:05:00|226.73|224.73|226.56|224.56|227.32|225.32|226.48|224.48|0
1627978200000|2021-08-03 08:10:00|226.82|224.82|225.81|223.81|226.98|224.98|225.72|223.72|0
1627978500000|2021-08-03 08:15:00|225.89|223.89|225.81|223.81|226.14|224.14|225.64|223.64|0
1627978800000|2021-08-03 08:20:00|225.97|223.97|225.97|223.97|225.97|223.97|225.47|223.47|0
1627979100000|2021-08-03 08:25:00|225.8|223.8|225.8|223.8|226.14|224.14|225.47|223.47|0
1627979400000|2021-08-03 08:30:00|225.63|223.63|225.92|223.92|226.8|224.8|225.47|223.47|0
1627979700000|2021-08-03 08:35:00|225.83|223.83|225.41|223.41|226.09|224.09|225.41|223.41|0
1627980000000|2021-08-03 08:40:00|225.25|223.25|224.91|222.91|225.25|223.25|224.74|222.74|0
1627980300000|2021-08-03 08:45:00|225.08|223.08|225.74|223.74|225.91|223.91|225.08|223.08|0
1627980600000|2021-08-03 08:50:00|225.66|223.66|225.24|223.24|225.66|223.66|225.07|223.07|0
1627980900000|2021-08-03 08:55:00|225.32|223.32|226.57|224.57|226.57|224.57|225.24|223.24|0
1627981200000|2021-08-03 09:00:00|226.41|224.41|226.4|224.4|227.08|225.08|226.07|224.07|0
1627981500000|2021-08-03 09:05:00|226.24|224.24|225.73|223.73|226.4|224.4|225.56|223.56|0
1627981800000|2021-08-03 09:10:00|225.64|223.64|225.06|223.06|226.06|224.06|224.8|222.8|0
1627982100000|2021-08-03 09:15:00|224.72|222.72|224.55|222.55|225.22|223.22|224.55|222.55|0
1627982400000|2021-08-03 09:20:00|224.72|222.72|224.13|222.13|224.72|222.72|223.88|221.88|0
1627982700000|2021-08-03 09:25:00|224.22|222.22|225.38|223.38|225.38|223.38|224.22|222.22|0
1627983000000|2021-08-03 09:30:00|225.22|223.22|226.22|224.22|226.38|224.38|225.22|223.22|0
1627983300000|2021-08-03 09:35:00|226.38|224.38|227.22|225.22|227.39|225.39|226.05|224.05|0
1627983600000|2021-08-03 09:40:00|227.39|225.39|226.71|224.71|227.39|225.39|226.21|224.21|0
1627983900000|2021-08-03 09:45:00|226.79|224.79|225.7|223.7|226.88|224.88|225.7|223.7|0
1627984200000|2021-08-03 09:50:00|225.87|223.87|226.12|224.12|226.2|224.2|225.7|223.7|0
1627984500000|2021-08-03 09:55:00|226.04|224.04|226.54|224.54|226.87|224.87|226.04|224.04|0
1627984800000|2021-08-03 10:00:00|226.37|224.37|226.87|224.87|226.87|224.87|226.28|224.28|0
1627985100000|2021-08-03 10:05:00|227.04|225.04|227.03|225.03|227.04|225.04|226.7|224.7|0
1627985400000|2021-08-03 10:10:00|227.2|225.2|227.03|225.03|227.2|225.2|226.7|224.7|0
1627985700000|2021-08-03 10:15:00|226.86|224.86|227.11|225.11|227.7|225.7|226.86|224.86|0
1627986000000|2021-08-03 10:20:00|227.03|225.03|227.27|225.27|227.7|225.7|227.03|225.03|0
1627986300000|2021-08-03 10:25:00|227.36|225.36|226.85|224.85|227.53|225.53|226.85|224.85|0
1627986600000|2021-08-03 10:30:00|227.02|225.02|226.68|224.68|227.02|225.02|226.51|224.51|0
1627986900000|2021-08-03 10:35:00|226.85|224.85|227.69|225.69|227.69|225.69|226.85|224.85|0
1627987200000|2021-08-03 10:40:00|227.85|225.85|227.35|225.35|227.85|225.85|227.35|225.35|0
1627987500000|2021-08-03 10:45:00|227.51|225.51|227.09|225.09|227.51|225.51|226.67|224.67|0
1627987800000|2021-08-03 10:50:00|227.18|225.18|226.84|224.84|227.34|225.34|226.67|224.67|0
1627988100000|2021-08-03 10:55:00|227|225|227.51|225.51|227.51|225.51|227|225|0
1627988400000|2021-08-03 11:00:00|227.34|225.34|227|225|227.34|225.34|226.66|224.66|0
1627988700000|2021-08-03 11:05:00|226.91|224.91|226.83|224.83|227|225|226.66|224.66|0
1627989000000|2021-08-03 11:10:00|226.66|224.66|226.15|224.15|226.99|224.99|226.15|224.15|0
1627989300000|2021-08-03 11:15:00|226.32|224.32|225.65|223.65|226.32|224.32|225.48|223.48|0
1627989600000|2021-08-03 11:20:00|225.48|223.48|225.81|223.81|226.15|224.15|225.48|223.48|0
1627989900000|2021-08-03 11:25:00|225.98|223.98|226.31|224.31|226.65|224.65|225.98|223.98|0
1627990200000|2021-08-03 11:30:00|226.48|224.48|226.14|224.14|226.65|224.65|226.14|224.14|0
1627990500000|2021-08-03 11:35:00|226.31|224.31|226.14|224.14|226.48|224.48|226.14|224.14|0
1627990800000|2021-08-03 11:40:00|225.97|223.97|226.89|224.89|226.98|224.98|225.97|223.97|0
1627991100000|2021-08-03 11:45:00|226.97|224.97|226.8|224.8|227.14|225.14|226.8|224.8|0
1627991400000|2021-08-03 11:50:00|226.97|224.97|226.97|224.97|226.97|224.97|226.88|224.88|0
1627991700000|2021-08-03 11:55:00|227.14|225.14|226.96|224.96|227.14|225.14|226.8|224.8|0
1627992000000|2021-08-03 12:00:00|226.8|224.8|226.46|224.46|227.13|225.13|226.46|224.46|0
1627992300000|2021-08-03 12:05:00|226.63|224.63|225.62|223.62|226.63|224.63|225.45|223.45|0
1627992600000|2021-08-03 12:10:00|225.45|223.45|224.95|222.95|225.78|223.78|224.78|222.78|0
1627992900000|2021-08-03 12:15:00|224.94|222.94|222.78|220.78|225.28|223.28|222.78|220.78|0
1627993200000|2021-08-03 12:20:00|222.61|220.61|220.62|218.62|222.94|220.94|220.28|218.28|0
1627993500000|2021-08-03 12:25:00|220.78|218.78|220.61|218.61|221.77|219.77|220.45|218.45|0
1627993800000|2021-08-03 12:30:00|220.45|218.45|222.1|220.1|222.1|220.1|220.45|218.45|0
1627994100000|2021-08-03 12:35:00|221.93|219.93|221.1|219.1|221.93|219.93|220.94|218.94|0
1627994400000|2021-08-03 12:40:00|221.27|219.27|221.76|219.76|222.1|220.1|221.1|219.1|0
1627994700000|2021-08-03 12:45:00|221.6|219.6|221.26|219.26|222.01|220.01|221.1|219.1|0
1627995000000|2021-08-03 12:50:00|221.43|219.43|222.59|220.59|222.59|220.59|221.43|219.43|0
1627995300000|2021-08-03 12:55:00|222.42|220.42|223.92|221.92|223.92|221.92|222.42|220.42|0
1627995600000|2021-08-03 13:00:00|223.75|221.75|222.99|220.99|223.92|221.92|222.75|220.75|0
1627995900000|2021-08-03 13:05:00|223.08|221.08|221.08|219.08|223.08|221.08|221.08|219.08|0
1627996200000|2021-08-03 13:10:00|221.25|219.25|221.58|219.58|221.91|219.91|221.08|219.08|0
1627996500000|2021-08-03 13:15:00|221.41|219.41|221.08|219.08|221.58|219.58|220.75|218.75|0
1627996800000|2021-08-03 13:20:00|221.24|219.24|222.24|220.24|222.24|220.24|221.08|219.08|0
1627997100000|2021-08-03 13:25:00|222.4|220.4|221.9|219.9|222.57|220.57|221.57|219.57|0
1627997400000|2021-08-03 13:30:00|222.07|220.07|219.91|217.91|223.56|221.56|218.43|216.43|0
1627997700000|2021-08-03 13:35:00|220.15|218.15|218.42|216.42|220.24|218.24|217.44|215.44|0
1627998000000|2021-08-03 13:40:00|218.26|216.26|215.96|213.96|218.91|216.91|215.47|213.47|0
1627998300000|2021-08-03 13:45:00|216.12|214.12|214.42|212.42|218.5|216.5|214.12|212.12|0
1627998600000|2021-08-03 13:50:00|214.09|212.09|212.21|210.21|214.74|212.74|210.92|208.92|0
1627998900000|2021-08-03 13:55:00|211.73|209.73|210.35|208.35|212.37|210.37|209.8|207.8|0
1627999200000|2021-08-03 14:00:00|210.44|208.44|213.17|211.17|214.47|212.47|210.28|208.28|0
1627999500000|2021-08-03 14:05:00|213.01|211.01|209.63|207.63|213.66|211.66|209.31|207.31|0
1627999800000|2021-08-03 14:10:00|209.47|207.47|210.65|208.65|211.46|209.46|207.75|205.75|0
1628000100000|2021-08-03 14:15:00|210.41|208.41|216.63|214.63|216.63|214.63|209.85|207.85|0
1628000400000|2021-08-03 14:20:00|216.47|214.47|219.65|217.65|219.82|217.82|214.91|212.91|0
1628000700000|2021-08-03 14:25:00|219.49|217.49|218.66|216.66|219.65|217.65|218.33|216.33|0
1628001000000|2021-08-03 14:30:00|218.83|216.83|214.41|212.41|218.83|216.83|214.25|212.25|0
1628001300000|2021-08-03 14:35:00|214.57|212.57|216.69|214.69|217.34|215.34|213.43|211.43|0
1628001600000|2021-08-03 14:40:00|216.36|214.36|216.2|214.2|218.65|216.65|215.71|213.71|0
1628001900000|2021-08-03 14:45:00|216.69|214.69|219.31|217.31|219.63|217.63|214.4|212.4|0
1628002200000|2021-08-03 14:50:00|219.63|217.63|218.42|216.42|220.79|218.79|218.42|216.42|0
1628002500000|2021-08-03 14:55:00|218.58|216.58|217.27|215.27|219.4|217.4|216.78|214.78|0
1628002800000|2021-08-03 15:00:00|216.78|214.78|217.1|215.1|219.89|217.89|216.78|214.78|0
1628003100000|2021-08-03 15:05:00|217.59|215.59|217.92|215.92|218.9|216.9|215.8|213.8|0
1628003400000|2021-08-03 15:10:00|217.59|215.59|216.93|214.93|218.9|216.9|216.45|214.45|0
1628003700000|2021-08-03 15:15:00|217.42|215.42|214.98|212.98|218.08|216.08|214.82|212.82|0
1628004000000|2021-08-03 15:20:00|215.14|213.14|216.33|214.33|216.99|214.99|214.4|212.4|0
1628004300000|2021-08-03 15:25:00|216.5|214.5|219.51|217.51|219.6|217.6|214.87|212.87|0
1628004600000|2021-08-03 15:30:00|219.6|217.6|222.55|220.55|223.22|221.22|219.51|217.51|0
1628004900000|2021-08-03 15:35:00|222.72|220.72|223.05|221.05|223.55|221.55|222.06|220.06|0
1628005200000|2021-08-03 15:40:00|223.21|221.21|228.66|226.66|231.36|229.36|223.05|221.05|0
1628005500000|2021-08-03 15:45:00|227.99|225.99|229.6|227.6|230.78|228.78|227.48|225.48|0
1628005800000|2021-08-03 15:50:00|229.93|227.93|229.76|227.76|231.28|229.28|229.26|227.26|0
1628006100000|2021-08-03 15:55:00|230.1|228.1|231.28|229.28|231.96|229.96|230.1|228.1|0
1628006400000|2021-08-03 16:00:00|231.45|229.45|231.78|229.78|232.12|230.12|230.94|228.94|0
1628006700000|2021-08-03 16:05:00|231.86|229.86|230.26|228.26|231.86|229.86|230.26|228.26|0
1628007000000|2021-08-03 16:10:00|230.09|228.09|229.41|227.41|230.43|228.43|229.41|227.41|0
1628007300000|2021-08-03 16:15:00|229.58|227.58|227.73|225.73|230.59|228.59|227.56|225.56|0
1628007600000|2021-08-03 16:20:00|227.56|225.56|227.39|225.39|228.74|226.74|227.39|225.39|0
1628007900000|2021-08-03 16:25:00|227.22|225.22|228.23|226.23|228.23|226.23|227.06|225.06|0
1628008200000|2021-08-03 16:30:00|228.06|226.06|229.74|227.74|229.74|227.74|227.55|225.55|0
1628008500000|2021-08-03 16:35:00|229.91|227.91|230.92|228.92|231.09|229.09|229.74|227.74|0
1628008800000|2021-08-03 16:40:00|231|229|230.41|228.41|231.42|229.42|230.07|228.07|0
1628009100000|2021-08-03 16:45:00|230.57|228.57|230.23|228.23|230.91|228.91|230.07|228.07|0
1628009400000|2021-08-03 16:50:00|230.31|228.31|230.06|228.06|230.31|228.31|229.39|227.39|0
1628009700000|2021-08-03 16:55:00|230.23|228.23|231.75|229.75|231.75|229.75|230.23|228.23|0
1628010000000|2021-08-03 17:00:00|231.92|229.92|233.61|231.61|233.95|231.95|231.75|229.75|0
1628010300000|2021-08-03 17:05:00|233.78|231.78|234.63|232.63|235.14|233.14|233.78|231.78|0
1628010600000|2021-08-03 17:10:00|234.8|232.8|234.62|232.62|234.8|232.8|233.44|231.44|0
1628010900000|2021-08-03 17:15:00|234.71|232.71|234.11|232.11|234.97|232.97|234.11|232.11|0
1628011200000|2021-08-03 17:20:00|234.28|232.28|233.77|231.77|234.62|232.62|233.34|231.34|0
1628011500000|2021-08-03 17:25:00|233.6|231.6|233.76|231.76|234.11|232.11|233.26|231.26|0
1628011800000|2021-08-03 17:30:00|233.93|231.93|234.61|232.61|234.95|232.95|233.59|231.59|0
1628012100000|2021-08-03 17:35:00|234.44|232.44|233.42|231.42|234.61|232.61|233.08|231.08|0
1628012400000|2021-08-03 17:40:00|233.59|231.59|233.08|231.08|233.93|231.93|233.08|231.08|0
1628012700000|2021-08-03 17:45:00|232.91|230.91|233.75|231.75|233.92|231.92|232.91|230.91|0
1628013000000|2021-08-03 17:50:00|233.92|231.92|234.6|232.6|234.77|232.77|233.75|231.75|0
1628013300000|2021-08-03 17:55:00|234.77|232.77|234.43|232.43|234.94|232.94|234.26|232.26|0
1628013600000|2021-08-03 18:00:00|234.6|232.6|234.08|232.08|235.11|233.11|232.39|230.39|0
1628013900000|2021-08-03 18:05:00|233.91|231.91|235.1|233.1|235.27|233.27|233.57|231.57|0
1628014200000|2021-08-03 18:10:00|235.18|233.18|236.12|234.12|237.49|235.49|235.1|233.1|0
1628014500000|2021-08-03 18:15:00|235.95|233.95|236.63|234.63|236.98|234.98|235.78|233.78|0
1628014800000|2021-08-03 18:20:00|236.54|234.54|235.77|233.77|236.8|234.8|235.6|233.6|0
1628015100000|2021-08-03 18:25:00|235.95|233.95|236.54|234.54|236.97|234.97|235.77|233.77|0
1628015400000|2021-08-03 18:30:00|236.63|234.63|236.11|234.11|237.14|235.14|235.94|233.94|0
1628015700000|2021-08-03 18:35:00|236.28|234.28|236.45|234.45|236.62|234.62|235.85|233.85|0
1628016000000|2021-08-03 18:40:00|236.62|234.62|237.62|235.62|238.68|236.68|236.28|234.28|0
1628016300000|2021-08-03 18:45:00|237.79|235.79|234.89|232.89|237.79|235.79|234.89|232.89|0
1628016600000|2021-08-03 18:50:00|235.4|233.4|235.9|233.9|236.42|234.42|235.4|233.4|0
1628016900000|2021-08-03 18:55:00|236.07|234.07|236.92|234.92|237.61|235.61|236.07|234.07|0
1628017200000|2021-08-03 19:00:00|237.27|235.27|237.95|235.95|238.12|236.12|237.09|235.09|0
1628017500000|2021-08-03 19:05:00|237.78|235.78|238.97|236.97|240|238|237.6|235.6|0
1628017800000|2021-08-03 19:10:00|239.05|237.05|238.11|236.11|239.31|237.31|237.26|235.26|0
1628018100000|2021-08-03 19:15:00|238.28|236.28|238.96|236.96|239.65|237.65|238.28|236.28|0
1628018400000|2021-08-03 19:20:00|238.88|236.88|240.16|238.16|240.16|238.16|238.62|236.62|0
1628018700000|2021-08-03 19:25:00|240.34|238.34|239.64|237.64|240.34|238.34|239.64|237.64|0
1628019000000|2021-08-03 19:30:00|239.47|237.47|240.5|238.5|240.85|238.85|239.47|237.47|0
1628019300000|2021-08-03 19:35:00|240.33|238.33|239.47|237.47|240.75|238.75|239.3|237.3|0
1628019600000|2021-08-03 19:40:00|239.3|237.3|238.44|236.44|240.15|238.15|238.44|236.44|0
1628019900000|2021-08-03 19:45:00|238.26|236.26|238.77|236.77|239.29|237.29|238.09|236.09|0
1628020200000|2021-08-03 19:50:00|239.71|237.71|238.62|236.62|239.71|237.71|237.07|235.07|0
1628020500000|2021-08-03 19:55:00|238.45|236.45|240.69|238.69|240.69|238.69|237.93|235.93|0
1628020800000|2021-08-03 20:00:00|240.51|238.51|237.6|235.6|240.53|238.53|236.91|234.91|0
1628021100000|2021-08-03 20:05:00|237.42|235.42|236.73|234.73|238.46|236.46|236.73|234.73|0
1628021400000|2021-08-03 20:10:00|236.56|234.56|235.87|233.87|236.91|234.91|235.87|233.87|0
1628021700000|2021-08-03 20:15:00|236.59|234.19|237.27|234.87|237.62|235.22|236.59|234.19|0
1628022000000|2021-08-03 20:20:00|237.44|235.04|237.44|235.04|237.61|235.21|237.44|235.04|0
1628022300000|2021-08-03 20:25:00|237.27|234.87|237.44|235.04|237.44|235.04|237.27|234.87|0
1628022600000|2021-08-03 20:30:00|237.26|234.86|237.09|234.69|237.26|234.86|236.75|234.35|0
1628022900000|2021-08-03 20:35:00|237.26|234.86|237.43|235.03|237.69|235.29|237.26|234.86|0
1628023200000|2021-08-03 20:40:00|237.6|235.2|237.26|234.86|237.77|235.37|237.08|234.68|0
1628023500000|2021-08-03 20:45:00|237.34|234.94|235.88|233.48|237.77|235.37|235.88|233.48|0
1628023800000|2021-08-03 20:50:00|236.05|233.65|235.54|233.14|236.39|233.99|235.54|233.14|0
1628024100000|2021-08-03 20:55:00|235.71|233.31|235.79|233.39|236.22|233.82|235.62|233.22|0
1628024400000|2021-08-03 21:00:00|235.97|233.57|235.89|233.49|235.97|233.57|235.72|233.32|0
1628024700000|2021-08-03 21:05:00|235.97|233.57|235.92|233.52|235.97|233.57|235.87|233.47|0
1628025000000|2021-08-03 21:10:00|235.89|233.49|235.56|233.16|235.89|233.49|235.44|233.04|0
1628025300000|2021-08-03 21:15:00|235.59|233.19|235.73|233.33|235.79|233.39|235.56|233.16|0
1628025600000|2021-08-03 21:20:00|235.76|233.36|235.76|233.36|235.94|233.54|235.66|233.26|0
1628025900000|2021-08-03 21:25:00|235.73|233.33|235.75|233.35|235.86|233.46|235.73|233.33|0
1628026200000|2021-08-03 21:30:00|235.78|233.38|235.72|233.32|235.93|233.53|235.55|233.15|0
1628026500000|2021-08-03 21:35:00|235.75|233.35|235.65|233.25|235.75|233.35|235.65|233.25|0
1628026800000|2021-08-03 21:40:00|235.75|233.35|235.74|233.34|235.75|233.35|235.74|233.34|0
1628027100000|2021-08-03 21:45:00|235.85|233.45|235.74|233.34|235.85|233.45|235.71|233.31|0
1628027400000|2021-08-03 21:50:00|235.77|233.37|235.86|233.46|235.89|233.49|235.77|233.37|0
1628027700000|2021-08-03 21:55:00|235.89|233.49|235.93|233.53|235.99|233.59|235.86|233.46|0
1628028000000|2021-08-03 22:00:00|236.26|233.86|237.55|235.15|237.89|235.49|236.26|233.86|0
1628028300000|2021-08-03 22:05:00|237.72|235.32|236.69|234.29|237.72|235.32|236.69|234.29|0
1628028600000|2021-08-03 22:10:00|236.86|234.46|237.2|234.8|237.2|234.8|236.51|234.11|0
1628028900000|2021-08-03 22:15:00|236.86|234.46|236.94|234.54|237.03|234.63|236.68|234.28|0
1628029200000|2021-08-03 22:20:00|236.85|234.45|237.19|234.79|237.37|234.97|236.85|234.45|0
1628029500000|2021-08-03 22:25:00|237.02|234.62|237.36|234.96|237.54|235.14|237.02|234.62|0
1628029800000|2021-08-03 22:30:00|237.19|234.79|236.5|234.1|237.36|234.96|236.5|234.1|0
1628030100000|2021-08-03 22:35:00|236.67|234.27|236.33|233.93|236.84|234.44|236.16|233.76|0
1628030400000|2021-08-03 22:40:00|236.16|233.76|236.32|233.92|236.5|234.1|235.98|233.58|0
1628030700000|2021-08-03 22:45:00|236.5|234.1|236.66|234.26|236.84|234.44|236.5|234.1|0
1628031000000|2021-08-03 22:50:00|236.49|234.09|236.83|234.43|237.01|234.61|236.49|234.09|0
1628031300000|2021-08-03 22:55:00|236.66|234.26|236.49|234.09|236.83|234.43|236.49|234.09|0
1628031600000|2021-08-03 23:00:00|236.66|234.26|235.97|233.57|236.66|234.26|235.63|233.23|0
1628031900000|2021-08-03 23:05:00|236.14|233.74|235.28|232.88|236.14|233.74|235.11|232.71|0
1628032200000|2021-08-03 23:10:00|235.19|232.79|234.77|232.37|235.45|233.05|234.77|232.37|0
1628032500000|2021-08-03 23:15:00|234.85|232.45|235.45|233.05|235.62|233.22|234.85|232.45|0
1628032800000|2021-08-03 23:20:00|235.62|233.22|235.35|232.95|235.62|233.22|235.27|232.87|0
1628033100000|2021-08-03 23:25:00|235.44|233.04|235.1|232.7|235.61|233.21|235.1|232.7|0
1628033400000|2021-08-03 23:30:00|234.93|232.53|234.92|232.52|235.1|232.7|234.75|232.35|0
1628033700000|2021-08-03 23:35:00|235.09|232.69|235.43|233.03|235.61|233.21|234.92|232.52|0
1628034000000|2021-08-03 23:40:00|235.26|232.86|234.92|232.52|235.43|233.03|234.75|232.35|0
1628034300000|2021-08-03 23:45:00|235.09|232.69|235.26|232.86|235.26|232.86|234.83|232.43|0
1628034600000|2021-08-03 23:50:00|235.09|232.69|234.91|232.51|235.26|232.86|234.91|232.51|0
1628034900000|2021-08-03 23:55:00|235.08|232.68|235.25|232.85|235.25|232.85|234.91|232.51|0
1628035200000|2021-08-04 00:00:00|235.08|232.68|233.71|231.31|235.25|232.85|233.45|231.05|0
1628035500000|2021-08-04 00:05:00|233.54|231.14|234.05|231.65|234.39|231.99|233.54|231.14|0
1628035800000|2021-08-04 00:10:00|233.88|231.48|234.22|231.82|234.39|231.99|233.88|231.48|0
1628036100000|2021-08-04 00:15:00|234.39|231.99|235.24|232.84|235.24|232.84|234.04|231.64|0
1628036400000|2021-08-04 00:20:00|235.07|232.67|234.55|232.15|235.07|232.67|234.55|232.15|0
1628036700000|2021-08-04 00:25:00|234.72|232.32|235.4|233|235.57|233.17|234.38|231.98|0
1628037000000|2021-08-04 00:30:00|235.23|232.83|234.89|232.49|235.57|233.17|234.89|232.49|0
1628037300000|2021-08-04 00:35:00|234.72|232.32|235.23|232.83|235.74|233.34|234.72|232.32|0
1628037600000|2021-08-04 00:40:00|235.4|233|235.13|232.73|235.57|233.17|234.88|232.48|0
1628037900000|2021-08-04 00:45:00|235.05|232.65|234.71|232.31|235.22|232.82|234.54|232.14|0
1628038200000|2021-08-04 00:50:00|234.79|232.39|234.87|232.47|235.13|232.73|234.71|232.31|0
1628038500000|2021-08-04 00:55:00|235.05|232.65|235.04|232.64|235.21|232.81|234.7|232.3|0
1628038800000|2021-08-04 01:00:00|234.87|232.47|234.7|232.3|235.04|232.64|234.53|232.13|0
1628039100000|2021-08-04 01:05:00|234.53|232.13|235.21|232.81|235.21|232.81|234.44|232.04|0
1628039400000|2021-08-04 01:10:00|235.38|232.98|235.2|232.8|235.38|232.98|235.03|232.63|0
1628039700000|2021-08-04 01:15:00|235.38|232.98|236.4|234|236.57|234.17|235.2|232.8|0
1628040000000|2021-08-04 01:20:00|236.23|233.83|236.74|234.34|236.74|234.34|236.06|233.66|0
1628040300000|2021-08-04 01:25:00|236.57|234.17|236.22|233.82|236.74|234.34|236.22|233.82|0
1628040600000|2021-08-04 01:30:00|236.05|233.65|235.79|233.39|236.3|233.9|235.53|233.13|0
1628040900000|2021-08-04 01:35:00|235.88|233.48|235.36|232.96|235.88|233.48|234.85|232.45|0
1628041200000|2021-08-04 01:40:00|235.19|232.79|234.5|232.1|235.36|232.96|234.16|231.76|0
1628041500000|2021-08-04 01:45:00|234.67|232.27|236.21|233.81|236.21|233.81|234.67|232.27|0
1628041800000|2021-08-04 01:50:00|236.04|233.64|237.24|234.84|237.41|235.01|236.04|233.64|0
1628042100000|2021-08-04 01:55:00|237.41|235.01|237.41|235.01|237.58|235.18|237.06|234.66|0
1628042400000|2021-08-04 02:00:00|237.32|234.92|236.89|234.49|237.41|235.01|236.89|234.49|0
1628042700000|2021-08-04 02:05:00|236.97|234.57|237.06|234.66|237.4|235|236.89|234.49|0
1628043000000|2021-08-04 02:10:00|237.23|234.83|236.88|234.48|237.4|235|236.71|234.31|0
1628043300000|2021-08-04 02:15:00|237.05|234.65|236.88|234.48|237.22|234.82|236.71|234.31|0
1628043600000|2021-08-04 02:20:00|236.96|234.56|236.53|234.13|237.05|234.65|236.53|234.13|0
1628043900000|2021-08-04 02:25:00|236.7|234.3|236.7|234.3|237.22|234.82|236.7|234.3|0
1628044200000|2021-08-04 02:30:00|236.87|234.47|236.7|234.3|236.87|234.47|236.53|234.13|0
1628044500000|2021-08-04 02:35:00|236.87|234.47|237.04|234.64|237.21|234.81|236.7|234.3|0
1628044800000|2021-08-04 02:40:00|237.21|234.81|236.86|234.46|237.38|234.98|236.77|234.37|0
1628045100000|2021-08-04 02:45:00|237.03|234.63|236.69|234.29|237.03|234.63|236.6|234.2|0
1628045400000|2021-08-04 02:50:00|236.52|234.12|237.03|234.63|237.03|234.63|236.52|234.12|0
1628045700000|2021-08-04 02:55:00|236.86|234.46|236.51|234.11|237.03|234.63|236.42|234.02|0
1628046000000|2021-08-04 03:00:00|236.34|233.94|236.51|234.11|236.68|234.28|236.34|233.94|0
1628046300000|2021-08-04 03:05:00|236.68|234.28|237.02|234.62|237.02|234.62|236.51|234.11|0
1628046600000|2021-08-04 03:10:00|237.19|234.79|237.19|234.79|237.36|234.96|237.02|234.62|0
1628046900000|2021-08-04 03:15:00|237.27|234.87|237.36|234.96|237.36|234.96|237.01|234.61|0
1628047200000|2021-08-04 03:20:00|237.53|235.13|237.35|234.95|237.53|235.13|237.01|234.61|0
1628047500000|2021-08-04 03:25:00|237.52|235.12|237.69|235.29|237.87|235.47|237.35|234.95|0
1628047800000|2021-08-04 03:30:00|237.6|235.2|237.35|234.95|237.69|235.29|237.17|234.77|0
1628048100000|2021-08-04 03:35:00|237.26|234.86|236.83|234.43|237.26|234.86|236.74|234.34|0
1628048400000|2021-08-04 03:40:00|236.66|234.26|236.65|234.25|236.66|234.26|236.48|234.08|0
1628048700000|2021-08-04 03:45:00|236.82|234.42|236.99|234.59|236.99|234.59|236.65|234.25|0
1628049000000|2021-08-04 03:50:00|236.82|234.42|236.48|234.08|236.99|234.59|236.3|233.9|0
1628049300000|2021-08-04 03:55:00|236.39|233.99|236.47|234.07|236.82|234.42|236.39|233.99|0
1628049600000|2021-08-04 04:00:00|236.64|234.24|236.64|234.24|236.81|234.41|236.47|234.07|0
1628049900000|2021-08-04 04:05:00|236.47|234.07|236.81|234.41|236.98|234.58|236.47|234.07|0
1628050200000|2021-08-04 04:10:00|236.98|234.58|236.98|234.58|236.98|234.58|236.81|234.41|0
1628050500000|2021-08-04 04:15:00|236.89|234.49|236.8|234.4|237.15|234.75|236.8|234.4|0
1628050800000|2021-08-04 04:20:00|236.98|234.58|236.63|234.23|237.06|234.66|236.63|234.23|0
1628051100000|2021-08-04 04:25:00|236.8|234.4|236.63|234.23|236.8|234.4|236.46|234.06|0
1628051400000|2021-08-04 04:30:00|236.71|234.31|236.79|234.39|236.97|234.57|236.63|234.23|0
1628051700000|2021-08-04 04:35:00|236.97|234.57|237.48|235.08|237.48|235.08|236.79|234.39|0
1628052000000|2021-08-04 04:40:00|237.39|234.99|237.13|234.73|237.48|235.08|237.04|234.64|0
1628052300000|2021-08-04 04:45:00|237.3|234.9|237.3|234.9|237.38|234.98|237.13|234.73|0
1628052600000|2021-08-04 04:50:00|237.13|234.73|237.3|234.9|237.47|235.07|237.13|234.73|0
1628052900000|2021-08-04 04:55:00|237.13|234.73|237.29|234.89|237.3|234.9|237.12|234.72|0
1628053200000|2021-08-04 05:00:00|237.12|234.72|237.29|234.89|237.46|235.06|236.86|234.46|0
1628053500000|2021-08-04 05:05:00|237.2|234.8|236.34|233.94|237.2|234.8|236.26|233.86|0
1628053800000|2021-08-04 05:10:00|236.43|234.03|236.94|234.54|236.94|234.54|236.26|233.86|0
1628054100000|2021-08-04 05:15:00|236.77|234.37|236.77|234.37|236.94|234.54|236.42|234.02|0
1628054400000|2021-08-04 05:20:00|236.94|234.54|236.85|234.45|236.94|234.54|236.25|233.85|0
1628054700000|2021-08-04 05:25:00|236.76|234.36|237.1|234.7|237.28|234.88|236.76|234.36|0
1628055000000|2021-08-04 05:30:00|237.28|234.88|237.44|235.04|237.45|235.05|237.01|234.61|0
1628055300000|2021-08-04 05:35:00|237.35|234.95|237.27|234.87|237.44|235.04|236.93|234.53|0
1628055600000|2021-08-04 05:40:00|237.1|234.7|237.18|234.78|237.96|235.56|236.75|234.35|0
1628055900000|2021-08-04 05:45:00|237.09|234.69|237.61|235.21|237.78|235.38|236.92|234.52|0
1628056200000|2021-08-04 05:50:00|237.52|235.12|237.78|235.38|237.78|235.38|237.09|234.69|0
1628056500000|2021-08-04 05:55:00|237.95|235.55|238.12|235.72|238.46|236.06|237.77|235.37|0
1628056800000|2021-08-04 06:00:00|238.03|235.63|238.11|235.71|238.29|235.89|237.26|234.86|0
1628057100000|2021-08-04 06:05:00|238.2|235.8|238.63|236.23|238.8|236.4|238.11|235.71|0
1628057400000|2021-08-04 06:10:00|238.46|236.06|238.8|236.4|239.31|236.91|238.45|236.05|0
1628057700000|2021-08-04 06:15:00|238.97|236.57|238.62|236.22|238.97|236.57|237.93|235.53|0
1628058000000|2021-08-04 06:20:00|238.53|236.13|239.14|236.74|239.31|236.91|238.45|236.05|0
1628058300000|2021-08-04 06:25:00|238.96|236.56|239.31|236.91|239.31|236.91|238.79|236.39|0
1628058600000|2021-08-04 06:30:00|239.13|236.73|239.3|236.9|239.48|237.08|239.13|236.73|0
1628058900000|2021-08-04 06:35:00|239.21|236.81|239.3|236.9|239.47|237.07|238.96|236.56|0
1628059200000|2021-08-04 06:40:00|239.13|236.73|239.12|236.72|239.13|236.73|238.95|236.55|0
1628059500000|2021-08-04 06:45:00|239.3|236.9|239.38|236.98|239.47|237.07|238.95|236.55|0
1628059800000|2021-08-04 06:50:00|239.29|236.89|239.29|236.89|239.47|237.07|239.29|236.89|0
1628060100000|2021-08-04 06:55:00|239.46|237.06|238.6|236.2|239.46|237.06|238.6|236.2|0
1628060400000|2021-08-04 07:00:00|238.51|236.11|238.42|236.02|239.11|236.71|237.91|235.51|0
1628060700000|2021-08-04 07:05:00|238.22|236.22|237.96|235.96|239.08|237.08|237.7|235.7|0
1628061000000|2021-08-04 07:10:00|237.87|235.87|237.87|235.87|238.3|236.3|237.36|235.36|0
1628061300000|2021-08-04 07:15:00|238.04|236.04|238.12|236.12|238.39|236.39|237.7|235.7|0
1628061600000|2021-08-04 07:20:00|238.21|236.21|239.24|237.24|239.24|237.24|238.21|236.21|0
1628061900000|2021-08-04 07:25:00|239.15|237.15|238.03|236.03|239.24|237.24|237.52|235.52|0
1628062200000|2021-08-04 07:30:00|237.86|235.86|238.88|236.88|238.88|236.88|237.52|235.52|0
1628062500000|2021-08-04 07:35:00|239.05|237.05|239.05|237.05|239.22|237.22|238.53|236.53|0
1628062800000|2021-08-04 07:40:00|239.13|237.13|238.61|236.61|239.13|237.13|238.53|236.53|0
1628063100000|2021-08-04 07:45:00|238.7|236.7|238.18|236.18|238.87|236.87|238.01|236.01|0
1628063400000|2021-08-04 07:50:00|238.26|236.26|237.15|235.15|238.26|236.26|237.15|235.15|0
1628063700000|2021-08-04 07:55:00|237.32|235.32|235.77|233.77|237.83|235.83|235.6|233.6|0
1628064000000|2021-08-04 08:00:00|235.43|233.43|235.85|233.85|237.14|235.14|235.43|233.43|0
1628064300000|2021-08-04 08:05:00|235.94|233.94|235.42|233.42|235.94|233.94|235.08|233.08|0
1628064600000|2021-08-04 08:10:00|235.51|233.51|236.96|234.96|236.96|234.96|235.42|233.42|0
1628064900000|2021-08-04 08:15:00|236.79|234.79|236.45|234.45|237.3|235.3|236.27|234.27|0
1628065200000|2021-08-04 08:20:00|236.62|234.62|237.13|235.13|237.3|235.3|235.93|233.93|0
1628065500000|2021-08-04 08:25:00|236.96|234.96|236.95|234.95|237.13|235.13|236.27|234.27|0
1628065800000|2021-08-04 08:30:00|237.12|235.12|236.95|234.95|237.47|235.47|236.95|234.95|0
1628066100000|2021-08-04 08:35:00|236.78|234.78|237.29|235.29|237.46|235.46|236.61|234.61|0
1628066400000|2021-08-04 08:40:00|237.37|235.37|237.46|235.46|237.46|235.46|236.95|234.95|0
1628066700000|2021-08-04 08:45:00|237.29|235.29|237.28|235.28|237.63|235.63|236.94|234.94|0
1628067000000|2021-08-04 08:50:00|237.19|235.19|237.62|235.62|237.63|235.63|237.19|235.19|0
1628067300000|2021-08-04 08:55:00|237.71|235.71|237.28|235.28|238.14|236.14|237.28|235.28|0
1628067600000|2021-08-04 09:00:00|237.36|235.36|238.13|236.13|238.13|236.13|237.28|235.28|0
1628067900000|2021-08-04 09:05:00|237.96|235.96|237.61|235.61|238.13|236.13|237.44|235.44|0
1628068200000|2021-08-04 09:10:00|237.7|235.7|237.44|235.44|237.79|235.79|237.27|235.27|0
1628068500000|2021-08-04 09:15:00|237.27|235.27|237.44|235.44|237.61|235.61|236.92|234.92|0
1628068800000|2021-08-04 09:20:00|237.61|235.61|237.26|235.26|237.61|235.61|237|235|0
1628069100000|2021-08-04 09:25:00|237.34|235.34|237.09|235.09|237.43|235.43|236.57|234.57|0
1628069400000|2021-08-04 09:30:00|236.92|234.92|237.6|235.6|237.6|235.6|236.92|234.92|0
1628069700000|2021-08-04 09:35:00|237.51|235.51|237.94|235.94|238.29|236.29|237.43|235.43|0
1628070000000|2021-08-04 09:40:00|237.85|235.85|238.02|236.02|238.11|236.11|237.77|235.77|0
1628070300000|2021-08-04 09:45:00|237.94|235.94|238.45|236.45|238.62|236.62|237.76|235.76|0
1628070600000|2021-08-04 09:50:00|238.62|236.62|238.27|236.27|238.79|236.79|238.1|236.1|0
1628070900000|2021-08-04 09:55:00|238.36|236.36|237.58|235.58|238.45|236.45|237.41|235.41|0
1628071200000|2021-08-04 10:00:00|237.76|235.76|237.58|235.58|237.93|235.93|237.41|235.41|0
1628071500000|2021-08-04 10:05:00|237.49|235.49|237.92|235.92|237.92|235.92|237.23|235.23|0
1628071800000|2021-08-04 10:10:00|238|236|237.92|235.92|238.26|236.26|237.58|235.58|0
1628072100000|2021-08-04 10:15:00|237.75|235.75|238.09|236.09|238.26|236.26|237.75|235.75|0
1628072400000|2021-08-04 10:20:00|238.26|236.26|237.74|235.74|238.26|236.26|237.74|235.74|0
1628072700000|2021-08-04 10:25:00|237.91|235.91|238.42|236.42|238.6|236.6|237.82|235.82|0
1628073000000|2021-08-04 10:30:00|238.6|236.6|238.77|236.77|238.77|236.77|238.42|236.42|0
1628073300000|2021-08-04 10:35:00|238.76|236.76|238.84|236.84|239.11|237.11|238.76|236.76|0
1628073600000|2021-08-04 10:40:00|238.76|236.76|238.93|236.93|238.93|236.93|238.76|236.76|0
1628073900000|2021-08-04 10:45:00|238.76|236.76|239.1|237.1|239.27|237.27|238.76|236.76|0
1628074200000|2021-08-04 10:50:00|239.27|237.27|238.41|236.41|239.44|237.44|238.41|236.41|0
1628074500000|2021-08-04 10:55:00|238.49|236.49|238.06|236.06|238.58|236.58|237.89|235.89|0
1628074800000|2021-08-04 11:00:00|237.89|235.89|237.89|235.89|238.06|236.06|237.03|235.03|0
1628075100000|2021-08-04 11:05:00|237.71|235.71|237.2|235.2|237.89|235.89|236.17|234.17|0
1628075400000|2021-08-04 11:10:00|237.02|235.02|237.37|235.37|237.45|235.45|236.76|234.76|0
1628075700000|2021-08-04 11:15:00|237.36|235.36|236.5|234.5|237.36|235.36|236.16|234.16|0
1628076000000|2021-08-04 11:20:00|236.33|234.33|237.02|235.02|237.36|235.36|236.33|234.33|0
1628076300000|2021-08-04 11:25:00|236.84|234.84|236.58|234.58|237.02|235.02|236.16|234.16|0
1628076600000|2021-08-04 11:30:00|236.67|234.67|235.3|233.3|236.67|234.67|234.96|232.96|0
1628076900000|2021-08-04 11:35:00|235.47|233.47|235.29|233.29|235.64|233.64|235.13|233.13|0
1628077200000|2021-08-04 11:40:00|235.12|233.12|235.46|233.46|235.46|233.46|234.61|232.61|0
1628077500000|2021-08-04 11:45:00|235.29|233.29|235.12|233.12|235.46|233.46|234.61|232.61|0
1628077800000|2021-08-04 11:50:00|235.2|233.2|235.8|233.8|235.97|233.97|235.11|233.11|0
1628078100000|2021-08-04 11:55:00|235.63|233.63|234.43|232.43|235.97|233.97|234.26|232.26|0
1628078400000|2021-08-04 12:00:00|234.26|232.26|233.91|231.91|234.43|232.43|233.23|231.23|0
1628078700000|2021-08-04 12:05:00|234.08|232.08|235.1|233.1|235.27|233.27|233.91|231.91|0
1628079000000|2021-08-04 12:10:00|235.27|233.27|234.93|232.93|235.27|233.27|234.25|232.25|0
1628079300000|2021-08-04 12:15:00|234.76|232.76|232.88|230.88|235.44|233.44|232.2|230.2|0
1628079600000|2021-08-04 12:20:00|233.05|231.05|232.37|230.37|233.73|231.73|231.69|229.69|0
1628079900000|2021-08-04 12:25:00|232.54|230.54|231.18|229.18|232.71|230.71|230.16|228.16|0
1628080200000|2021-08-04 12:30:00|231.35|229.35|232.7|230.7|232.7|230.7|231.18|229.18|0
1628080500000|2021-08-04 12:35:00|232.87|230.87|231.68|229.68|232.87|230.87|231.34|229.34|0
1628080800000|2021-08-04 12:40:00|231.85|229.85|232.02|230.02|232.53|230.53|231.51|229.51|0
1628081100000|2021-08-04 12:45:00|231.93|229.93|229.47|227.47|232.02|230.02|229.3|227.3|0
1628081400000|2021-08-04 12:50:00|229.81|227.81|228.46|226.46|229.81|227.81|228.46|226.46|0
1628081700000|2021-08-04 12:55:00|228.29|226.29|230.48|228.48|230.48|228.48|228.12|226.12|0
1628082000000|2021-08-04 13:00:00|230.14|228.14|229.13|227.13|230.22|228.22|228.45|226.45|0
1628082300000|2021-08-04 13:05:00|229.29|227.29|229.29|227.29|229.97|227.97|229.12|227.12|0
1628082600000|2021-08-04 13:10:00|229.46|227.46|229.12|227.12|229.8|227.8|228.28|226.28|0
1628082900000|2021-08-04 13:15:00|229.29|227.29|229.62|227.62|229.87|227.87|228.61|226.61|0
1628083200000|2021-08-04 13:20:00|229.79|227.79|229.28|227.28|229.79|227.79|229.11|227.11|0
1628083500000|2021-08-04 13:25:00|229.45|227.45|230.71|228.71|231.48|229.48|229.45|227.45|0
1628083800000|2021-08-04 13:30:00|230.8|228.8|230.86|228.86|231.71|229.71|226.56|224.56|0
1628084100000|2021-08-04 13:35:00|231.03|229.03|230.35|228.35|232.39|230.39|229.34|227.34|0
1628084400000|2021-08-04 13:40:00|230.18|228.18|230.01|228.01|230.35|228.35|228.66|226.66|0
1628084700000|2021-08-04 13:45:00|230.35|228.35|231.53|229.53|232.04|230.04|229.33|227.33|0
1628085000000|2021-08-04 13:50:00|231.7|229.7|230.17|228.17|233.4|231.4|228.99|226.99|0
1628085300000|2021-08-04 13:55:00|230.68|228.68|231.61|229.61|231.69|229.69|229.33|227.33|0
1628085600000|2021-08-04 14:00:00|231.78|229.78|234.59|232.59|234.59|232.59|231.01|229.01|0
1628085900000|2021-08-04 14:05:00|234.42|232.42|234.41|232.41|234.59|232.59|232.88|230.88|0
1628086200000|2021-08-04 14:10:00|234.58|232.58|232.04|230.04|235.58|233.58|230.93|228.93|0
1628086500000|2021-08-04 14:15:00|231.95|229.95|231.27|229.27|232.12|230.12|230.93|228.93|0
1628086800000|2021-08-04 14:20:00|230.93|228.93|229.74|227.74|231.1|229.1|229.23|227.23|0
1628087100000|2021-08-04 14:25:00|229.57|227.57|229.22|227.22|230.92|228.92|228.89|226.89|0
1628087400000|2021-08-04 14:30:00|229.39|227.39|227.19|225.19|229.39|227.39|224.67|222.67|0
1628087700000|2021-08-04 14:35:00|227.36|225.36|228.54|226.54|228.54|226.54|227.36|225.36|0
1628088000000|2021-08-04 14:40:00|228.37|226.37|229.72|227.72|231.42|229.42|228.37|226.37|0
1628088300000|2021-08-04 14:45:00|229.38|227.38|229.72|227.72|231.25|229.25|229.38|227.38|0
1628088600000|2021-08-04 14:50:00|229.89|227.89|227.69|225.69|229.89|227.89|226.84|224.84|0
1628088900000|2021-08-04 14:55:00|228.02|226.02|227.18|225.18|228.36|226.36|227.01|225.01|0
1628089200000|2021-08-04 15:00:00|227.35|225.35|227.91|225.91|228.02|226.02|225.85|223.85|0
1628089500000|2021-08-04 15:05:00|227.82|225.82|230.62|228.62|230.79|228.79|227.57|225.57|0
1628089800000|2021-08-04 15:10:00|230.45|228.45|229.6|227.6|230.96|228.96|229.26|227.26|0
1628090100000|2021-08-04 15:15:00|229.76|227.76|227.94|225.94|230.27|228.27|227.77|225.77|0
1628090400000|2021-08-04 15:20:00|227.77|225.77|225.74|223.74|227.77|225.77|225.06|223.06|0
1628090700000|2021-08-04 15:25:00|225.91|223.91|225.06|223.06|226.41|224.41|224.56|222.56|0
1628091000000|2021-08-04 15:30:00|225.23|223.23|226.41|224.41|226.58|224.58|224.38|222.38|0
1628091300000|2021-08-04 15:35:00|226.24|224.24|224.04|222.04|226.41|224.41|223.04|221.04|0
1628091600000|2021-08-04 15:40:00|224.21|222.21|223.54|221.54|224.38|222.38|221.69|219.69|0
1628091900000|2021-08-04 15:45:00|223.7|221.7|224.21|222.21|225.22|223.22|223.54|221.54|0
1628092200000|2021-08-04 15:50:00|224.37|222.37|224.37|222.37|225.38|223.38|223.36|221.36|0
1628092500000|2021-08-04 15:55:00|224.71|222.71|226.22|224.22|226.73|224.73|224.71|222.71|0
1628092800000|2021-08-04 16:00:00|226.05|224.05|226.39|224.39|226.56|224.56|225.38|223.38|0
1628093100000|2021-08-04 16:05:00|226.22|224.22|227.4|225.4|227.4|225.4|226.22|224.22|0
1628093400000|2021-08-04 16:10:00|227.74|225.74|227.74|225.74|227.91|225.91|226.72|224.72|0
1628093700000|2021-08-04 16:15:00|227.57|225.57|227.56|225.56|228.24|226.24|226.89|224.89|0
1628094000000|2021-08-04 16:20:00|227.73|225.73|226.04|224.04|227.73|225.73|226.04|224.04|0
1628094300000|2021-08-04 16:25:00|226.21|224.21|225.53|223.53|226.54|224.54|224.85|222.85|0
1628094600000|2021-08-04 16:30:00|225.36|223.36|225.52|223.52|226.2|224.2|224.85|222.85|0
1628094900000|2021-08-04 16:35:00|225.44|223.44|226.2|224.2|226.2|224.2|225.19|223.19|0
1628095200000|2021-08-04 16:40:00|226.03|224.03|225.35|223.35|226.37|224.37|224.76|222.76|0
1628095500000|2021-08-04 16:45:00|225.18|223.18|226.87|224.87|226.87|224.87|225.18|223.18|0
1628095800000|2021-08-04 16:50:00|227.04|225.04|226.86|224.86|227.04|225.04|226.27|224.27|0
1628096100000|2021-08-04 16:55:00|227.03|225.03|227.03|225.03|227.37|225.37|226.53|224.53|0
1628096400000|2021-08-04 17:00:00|227.2|225.2|227.96|225.96|228.56|226.56|226.82|224.82|0
1628096700000|2021-08-04 17:05:00|228.13|226.13|229.65|227.65|230|228|228.13|226.13|0
1628097000000|2021-08-04 17:10:00|229.83|227.83|229.82|227.82|230|228|229.48|227.48|0
1628097300000|2021-08-04 17:15:00|229.65|227.65|229.82|227.82|229.99|227.99|228.97|226.97|0
1628097600000|2021-08-04 17:20:00|229.99|227.99|230.33|228.33|230.67|228.67|229.82|227.82|0
1628097900000|2021-08-04 17:25:00|230.16|228.16|229.13|227.13|230.24|228.24|228.96|226.96|0
1628098200000|2021-08-04 17:30:00|229.3|227.3|228.79|226.79|229.64|227.64|228.11|226.11|0
1628098500000|2021-08-04 17:35:00|228.96|226.96|228.79|226.79|228.96|226.96|228.11|226.11|0
1628098800000|2021-08-04 17:40:00|228.96|226.96|228.1|226.1|228.96|226.96|228.1|226.1|0
1628099100000|2021-08-04 17:45:00|228.27|226.27|229.12|227.12|229.12|227.12|227.59|225.59|0
1628099400000|2021-08-04 17:50:00|228.95|226.95|229.8|227.8|229.8|227.8|228.61|226.61|0
1628099700000|2021-08-04 17:55:00|229.97|227.97|228.94|226.94|229.97|227.97|228.94|226.94|0
1628100000000|2021-08-04 18:00:00|229.11|227.11|230.13|228.13|230.13|228.13|228.77|226.77|0
1628100300000|2021-08-04 18:05:00|229.79|227.79|230.47|228.47|230.64|228.64|229.79|227.79|0
1628100600000|2021-08-04 18:10:00|230.3|228.3|230.64|228.64|231.15|229.15|230.3|228.3|0
1628100900000|2021-08-04 18:15:00|230.81|228.81|230.46|228.46|230.81|228.81|230.46|228.46|0
1628101200000|2021-08-04 18:20:00|230.63|228.63|230.97|228.97|231.15|229.15|230.63|228.63|0
1628101500000|2021-08-04 18:25:00|230.88|228.88|230.63|228.63|230.97|228.97|230.12|228.12|0
1628101800000|2021-08-04 18:30:00|230.46|228.46|231.14|229.14|231.14|229.14|229.94|227.94|0
1628102100000|2021-08-04 18:35:00|230.97|228.97|231.65|229.65|231.82|229.82|230.8|228.8|0
1628102400000|2021-08-04 18:40:00|231.82|229.82|231.3|229.3|231.82|229.82|230.79|228.79|0
1628102700000|2021-08-04 18:45:00|231.13|229.13|228.91|226.91|231.3|229.3|228.23|226.23|0
1628103000000|2021-08-04 18:50:00|229.08|227.08|228.23|226.23|229.08|227.08|227.21|225.21|0
1628103300000|2021-08-04 18:55:00|228.4|226.4|228.06|226.06|228.4|226.4|227.21|225.21|0
1628103600000|2021-08-04 19:00:00|227.89|225.89|228.39|226.39|228.56|226.56|227.55|225.55|0
1628103900000|2021-08-04 19:05:00|228.22|226.22|227.54|225.54|229.24|227.24|227.54|225.54|0
1628104200000|2021-08-04 19:10:00|227.88|225.88|226.69|224.69|228.05|226.05|226.18|224.18|0
1628104500000|2021-08-04 19:15:00|226.52|224.52|226.69|224.69|226.86|224.86|225.51|223.51|0
1628104800000|2021-08-04 19:20:00|226.52|224.52|227.36|225.36|227.87|225.87|226.52|224.52|0
1628105100000|2021-08-04 19:25:00|227.19|225.19|227.87|225.87|228.04|226.04|227.19|225.19|0
1628105400000|2021-08-04 19:30:00|227.7|225.7|228.03|226.03|228.21|226.21|226.51|224.51|0
1628105700000|2021-08-04 19:35:00|227.86|225.86|227.35|225.35|228.2|226.2|227.01|225.01|0
1628106000000|2021-08-04 19:40:00|227.43|225.43|226.98|224.98|228.37|226.37|226.16|224.16|0
1628106300000|2021-08-04 19:45:00|227.59|225.59|227.24|225.24|227.76|225.76|226.74|224.74|0
1628106600000|2021-08-04 19:50:00|226.9|224.9|226.9|224.9|228.26|226.26|226.22|224.22|0
1628106900000|2021-08-04 19:55:00|226.56|224.56|222.51|220.51|226.56|224.56|222.51|220.51|0
1628107200000|2021-08-04 20:00:00|222.67|220.67|223.34|221.34|223.51|221.51|222.34|220.34|0
1628107500000|2021-08-04 20:05:00|223.18|221.18|223.17|221.17|224.02|222.02|223|221|0
1628107800000|2021-08-04 20:10:00|223.34|221.34|224.18|222.18|224.35|222.35|223.34|221.34|0
1628108100000|2021-08-04 20:15:00|223.87|221.47|223.7|221.3|224.04|221.64|223.7|221.3|0
1628108400000|2021-08-04 20:20:00|223.53|221.13|223.7|221.3|223.7|221.3|223.2|220.8|0
1628108700000|2021-08-04 20:25:00|223.61|221.21|223.7|221.3|223.87|221.47|223.53|221.13|0
1628109000000|2021-08-04 20:30:00|223.87|221.47|223.69|221.29|223.87|221.47|223.53|221.13|0
1628109300000|2021-08-04 20:35:00|223.86|221.46|224.2|221.8|224.2|221.8|223.69|221.29|0
1628109600000|2021-08-04 20:40:00|224.03|221.63|224.19|221.79|224.2|221.8|224.03|221.63|0
1628109900000|2021-08-04 20:45:00|224.27|221.87|224.19|221.79|224.36|221.96|224.19|221.79|0
1628110200000|2021-08-04 20:50:00|224.36|221.96|224.69|222.29|224.69|222.29|224.36|221.96|0
1628110500000|2021-08-04 20:55:00|224.36|221.96|224.41|222.01|224.52|222.12|224.27|221.87|0
1628110800000|2021-08-04 21:00:00|224.33|221.93|224.15|221.75|224.38|221.98|223.91|221.51|0
1628111100000|2021-08-04 21:05:00|224.18|221.78|224.23|221.83|224.36|221.96|224.08|221.68|0
1628111400000|2021-08-04 21:10:00|224.15|221.75|224.13|221.73|224.25|221.85|224.1|221.7|0
1628111700000|2021-08-04 21:15:00|224.1|221.7|224|221.6|224.13|221.73|223.9|221.5|0
1628112000000|2021-08-04 21:20:00|223.95|221.55|223.8|221.4|223.95|221.55|223.8|221.4|0
1628112300000|2021-08-04 21:25:00|223.75|221.35|223.56|221.16|223.85|221.45|223.56|221.16|0
1628112600000|2021-08-04 21:30:00|223.79|221.39|223.5|221.1|223.89|221.49|223.45|221.05|0
1628112900000|2021-08-04 21:35:00|223.45|221.05|223.42|221.02|223.5|221.1|223.38|220.98|0
1628113200000|2021-08-04 21:40:00|223.48|221.08|223.4|221|223.81|221.41|223.4|221|0
1628113500000|2021-08-04 21:45:00|223.76|221.36|223.69|221.29|223.76|221.36|223.69|221.29|0
1628113800000|2021-08-04 21:50:00|223.71|221.31|223.85|221.45|223.88|221.48|223.71|221.31|0
1628114100000|2021-08-04 21:55:00|223.83|221.43|223.98|221.58|223.98|221.58|223.78|221.38|0
1628114400000|2021-08-04 22:00:00|224.06|221.66|224.31|221.91|224.4|222|223.47|221.07|0
1628114700000|2021-08-04 22:05:00|224.14|221.74|224.65|222.25|224.82|222.42|223.97|221.57|0
1628115000000|2021-08-04 22:10:00|224.73|222.33|224.98|222.58|224.98|222.58|224.65|222.25|0
1628115300000|2021-08-04 22:15:00|225.06|222.66|225.15|222.75|225.32|222.92|224.98|222.58|0
1628115600000|2021-08-04 22:20:00|225.06|222.66|225.15|222.75|225.15|222.75|224.98|222.58|0
1628115900000|2021-08-04 22:25:00|225.14|222.74|225.48|223.08|225.65|223.25|225.14|222.74|0
1628116200000|2021-08-04 22:30:00|225.65|223.25|225.65|223.25|226.16|223.76|225.48|223.08|0
1628116500000|2021-08-04 22:35:00|225.82|223.42|225.64|223.24|225.82|223.42|225.47|223.07|0
1628116800000|2021-08-04 22:40:00|225.81|223.41|225.64|223.24|225.98|223.58|225.64|223.24|0
1628117100000|2021-08-04 22:45:00|225.47|223.07|225.13|222.73|225.47|223.07|224.96|222.56|0
1628117400000|2021-08-04 22:50:00|225.3|222.9|225.63|223.23|225.81|223.41|225.3|222.9|0
1628118000000|2021-08-04 23:00:00|225.46|223.06|224.61|222.21|225.46|223.06|224.44|222.04|0
1628118300000|2021-08-04 23:05:00|224.53|222.13|224.61|222.21|224.95|222.55|224.53|222.13|0
1628118600000|2021-08-04 23:10:00|224.69|222.29|224.61|222.21|224.78|222.38|224.44|222.04|0
1628118900000|2021-08-04 23:15:00|224.44|222.04|224.44|222.04|224.78|222.38|224.44|222.04|0
1628119200000|2021-08-04 23:20:00|224.43|222.03|224.77|222.37|224.77|222.37|224.27|221.87|0
1628119500000|2021-08-04 23:25:00|224.68|222.28|224.77|222.37|224.77|222.37|224.6|222.2|0
1628119800000|2021-08-04 23:30:00|224.68|222.28|225.1|222.7|225.1|222.7|224.68|222.28|0
1628120100000|2021-08-04 23:35:00|224.93|222.53|224.59|222.19|225.1|222.7|224.26|221.86|0
1628120400000|2021-08-04 23:40:00|224.76|222.36|224.76|222.36|224.76|222.36|224.59|222.19|0
1628120700000|2021-08-04 23:45:00|224.84|222.44|225.26|222.86|225.26|222.86|224.76|222.36|0
1628121000000|2021-08-04 23:50:00|225.09|222.69|224.58|222.18|225.26|222.86|224.58|222.18|0
1628121300000|2021-08-04 23:55:00|224.49|222.09|224.92|222.52|225.43|223.03|224.49|222.09|0
1628121600000|2021-08-05 00:00:00|225.09|222.69|226.44|224.04|227.29|224.89|224.75|222.35|0
1628121900000|2021-08-05 00:05:00|226.27|223.87|227.79|225.39|228.13|225.73|226.27|223.87|0
1628122200000|2021-08-05 00:10:00|227.96|225.56|227.79|225.39|228.3|225.9|227.45|225.05|0
1628122500000|2021-08-05 00:15:00|227.96|225.56|228.98|226.58|229.32|226.92|227.79|225.39|0
1628122800000|2021-08-05 00:20:00|228.81|226.41|229.32|226.92|229.32|226.92|228.64|226.24|0
1628123100000|2021-08-05 00:25:00|229.49|227.09|229.66|227.26|229.83|227.43|229.32|226.92|0
1628123400000|2021-08-05 00:30:00|229.83|227.43|228.97|226.57|230.34|227.94|228.97|226.57|0
1628123700000|2021-08-05 00:35:00|229.05|226.65|229.31|226.91|229.48|227.08|228.97|226.57|0
1628124000000|2021-08-05 00:40:00|229.14|226.74|228.97|226.57|229.48|227.08|228.97|226.57|0
1628124300000|2021-08-05 00:45:00|229.14|226.74|229.13|226.73|229.48|227.08|228.96|226.56|0
1628124600000|2021-08-05 00:50:00|228.96|226.56|228.62|226.22|228.96|226.56|228.45|226.05|0
1628124900000|2021-08-05 00:55:00|228.79|226.39|228.96|226.56|229.13|226.73|228.62|226.22|0
1628125200000|2021-08-05 01:00:00|228.79|226.39|228.61|226.21|228.96|226.56|228.44|226.04|0
1628125500000|2021-08-05 01:05:00|228.78|226.38|228.27|225.87|228.95|226.55|228.1|225.7|0
1628125800000|2021-08-05 01:10:00|228.44|226.04|227.58|225.18|228.44|226.04|227.58|225.18|0
1628126100000|2021-08-05 01:15:00|227.41|225.01|227.58|225.18|227.92|225.52|227.24|224.84|0
1628126400000|2021-08-05 01:20:00|227.75|225.35|227.75|225.35|227.92|225.52|227.41|225.01|0
1628126700000|2021-08-05 01:25:00|227.92|225.52|228.43|226.03|228.43|226.03|227.92|225.52|0
1628127000000|2021-08-05 01:30:00|228.26|225.86|228.08|225.68|228.43|226.03|227.74|225.34|0
1628127300000|2021-08-05 01:35:00|227.91|225.51|228.25|225.85|228.42|226.02|227.91|225.51|0
1628127600000|2021-08-05 01:40:00|228.08|225.68|228.67|226.27|228.93|226.53|228.08|225.68|0
1628127900000|2021-08-05 01:45:00|228.59|226.19|228.58|226.18|228.59|226.19|228.07|225.67|0
1628128200000|2021-08-05 01:50:00|228.41|226.01|228.41|226.01|228.58|226.18|227.9|225.5|0
1628128500000|2021-08-05 01:55:00|228.58|226.18|228.41|226.01|228.92|226.52|228.41|226.01|0
1628128800000|2021-08-05 02:00:00|228.58|226.18|228.83|226.43|228.92|226.52|228.41|226.01|0
1628129100000|2021-08-05 02:05:00|228.92|226.52|228.23|225.83|228.92|226.52|228.06|225.66|0
1628129400000|2021-08-05 02:10:00|228.4|226|228.06|225.66|228.74|226.34|228.06|225.66|0
1628129700000|2021-08-05 02:15:00|228.23|225.83|228.57|226.17|228.65|226.25|228.06|225.66|0
1628130000000|2021-08-05 02:20:00|228.74|226.34|229.25|226.85|229.25|226.85|228.56|226.16|0
1628130300000|2021-08-05 02:25:00|229.24|226.84|228.9|226.5|229.59|227.19|228.9|226.5|0
1628130600000|2021-08-05 02:30:00|228.98|226.58|229.24|226.84|229.41|227.01|228.73|226.33|0
1628130900000|2021-08-05 02:35:00|229.07|226.67|228.72|226.32|229.24|226.84|228.72|226.32|0
1628131200000|2021-08-05 02:40:00|228.55|226.15|228.21|225.81|228.72|226.32|228.21|225.81|0
1628131500000|2021-08-05 02:45:00|228.38|225.98|227.53|225.13|228.63|226.23|227.53|225.13|0
1628131800000|2021-08-05 02:50:00|227.44|225.04|227.01|224.61|227.53|225.13|226.84|224.44|0
1628132100000|2021-08-05 02:55:00|226.84|224.44|227.69|225.29|228.03|225.63|226.84|224.44|0
1628132400000|2021-08-05 03:00:00|227.86|225.46|228.03|225.63|228.37|225.97|227.86|225.46|0
1628132700000|2021-08-05 03:05:00|227.94|225.54|228.19|225.79|228.54|226.14|227.86|225.46|0
1628133000000|2021-08-05 03:10:00|228.02|225.62|228.19|225.79|228.36|225.96|227.85|225.45|0
1628133300000|2021-08-05 03:15:00|228.27|225.87|228.02|225.62|228.53|226.13|228.02|225.62|0
1628133600000|2021-08-05 03:20:00|228.19|225.79|228.18|225.78|228.36|225.96|228.02|225.62|0
1628133900000|2021-08-05 03:25:00|228.35|225.95|228.18|225.78|228.53|226.13|228.18|225.78|0
1628134200000|2021-08-05 03:30:00|228.35|225.95|228.18|225.78|228.52|226.12|228.18|225.78|0
1628134500000|2021-08-05 03:35:00|228.26|225.86|228.52|226.12|228.86|226.46|228.26|225.86|0
1628134800000|2021-08-05 03:40:00|228.43|226.03|228.34|225.94|228.6|226.2|228.34|225.94|0
1628135100000|2021-08-05 03:45:00|228.17|225.77|228.17|225.77|228.51|226.11|228.17|225.77|0
1628135400000|2021-08-05 03:50:00|228.25|225.85|228|225.6|228.34|225.94|227.83|225.43|0
1628135700000|2021-08-05 03:55:00|227.83|225.43|227.99|225.59|228.16|225.76|227.65|225.25|0
1628136000000|2021-08-05 04:00:00|227.9|225.5|227.82|225.42|228.16|225.76|227.82|225.42|0
1628136300000|2021-08-05 04:05:00|227.99|225.59|227.99|225.59|227.99|225.59|227.9|225.5|0
1628136600000|2021-08-05 04:10:00|228.16|225.76|227.81|225.41|228.16|225.76|227.81|225.41|0
1628136900000|2021-08-05 04:15:00|227.64|225.24|227.81|225.41|227.98|225.58|227.64|225.24|0
1628137200000|2021-08-05 04:20:00|227.98|225.58|227.98|225.58|227.98|225.58|227.81|225.41|0
1628137500000|2021-08-05 04:25:00|227.81|225.41|227.97|225.57|228.15|225.75|227.81|225.41|0
1628137800000|2021-08-05 04:30:00|227.8|225.4|227.8|225.4|228.14|225.74|227.8|225.4|0
1628138100000|2021-08-05 04:35:00|227.88|225.48|227.97|225.57|228.14|225.74|227.8|225.4|0
1628138400000|2021-08-05 04:40:00|227.8|225.4|227.8|225.4|227.8|225.4|227.8|225.4|0
1628138700000|2021-08-05 04:45:00|227.79|225.39|227.96|225.56|227.96|225.56|227.79|225.39|0
1628139000000|2021-08-05 04:50:00|227.79|225.39|227.62|225.22|227.79|225.39|227.62|225.22|0
1628139300000|2021-08-05 04:55:00|227.7|225.3|227.96|225.56|227.96|225.56|227.7|225.3|0
1628139600000|2021-08-05 05:00:00|227.87|225.47|228.63|226.23|228.81|226.41|227.78|225.38|0
1628139900000|2021-08-05 05:05:00|228.72|226.32|228.63|226.23|228.88|226.48|228.46|226.06|0
1628140200000|2021-08-05 05:10:00|228.8|226.4|228.63|226.23|228.97|226.57|228.46|226.06|0
1628140500000|2021-08-05 05:15:00|228.71|226.31|228.28|225.88|228.71|226.31|228.28|225.88|0
1628140800000|2021-08-05 05:20:00|228.45|226.05|227.77|225.37|228.45|226.05|227.77|225.37|0
1628141100000|2021-08-05 05:25:00|227.85|225.45|228.11|225.71|228.11|225.71|227.6|225.2|0
1628141400000|2021-08-05 05:30:00|228.02|225.62|227.59|225.19|228.11|225.71|227.25|224.85|0
1628141700000|2021-08-05 05:35:00|227.42|225.02|226.74|224.34|227.76|225.36|226.74|224.34|0
1628142000000|2021-08-05 05:40:00|226.91|224.51|226.91|224.51|227.25|224.85|226.91|224.51|0
1628142300000|2021-08-05 05:45:00|226.99|224.59|227.07|224.67|227.24|224.84|226.74|224.34|0
1628142600000|2021-08-05 05:50:00|226.9|224.5|227.07|224.67|227.41|225.01|226.9|224.5|0
1628142900000|2021-08-05 05:55:00|226.9|224.5|227.07|224.67|227.24|224.84|226.9|224.5|0
1628143200000|2021-08-05 06:00:00|226.98|224.58|226.39|223.99|226.98|224.58|226.22|223.82|0
1628143500000|2021-08-05 06:05:00|226.3|223.9|225.53|223.13|226.3|223.9|225.2|222.8|0
1628143800000|2021-08-05 06:10:00|225.7|223.3|225.36|222.96|225.7|223.3|224.86|222.46|0
1628144100000|2021-08-05 06:15:00|225.27|222.87|225.53|223.13|225.87|223.47|225.19|222.79|0
1628144400000|2021-08-05 06:20:00|225.36|222.96|225.69|223.29|225.86|223.46|225.02|222.62|0
1628144700000|2021-08-05 06:25:00|225.53|223.13|225.18|222.78|225.86|223.46|224.68|222.28|0
1628145000000|2021-08-05 06:30:00|225.01|222.61|222.98|220.58|225.01|222.61|222.98|220.58|0
1628145300000|2021-08-05 06:35:00|223.15|220.75|223.66|221.26|223.66|221.26|222.98|220.58|0
1628145600000|2021-08-05 06:40:00|223.49|221.09|223.15|220.75|223.82|221.42|223.15|220.75|0
1628145900000|2021-08-05 06:45:00|223.32|220.92|223.31|220.91|223.82|221.42|222.98|220.58|0
1628146200000|2021-08-05 06:50:00|223.48|221.08|222.64|220.24|223.65|221.25|222.3|219.9|0
1628146500000|2021-08-05 06:55:00|222.47|220.07|222.8|220.4|222.97|220.57|222.38|219.98|0
1628146800000|2021-08-05 07:00:00|223.14|220.74|225.71|223.31|226.39|223.99|223.14|220.74|0
1628147100000|2021-08-05 07:05:00|225.25|223.25|227.65|225.65|228.56|226.56|225|223|0
1628147400000|2021-08-05 07:10:00|227.82|225.82|227.82|225.82|227.99|225.99|226.97|224.97|0
1628147700000|2021-08-05 07:15:00|227.99|225.99|228.24|226.24|229.18|227.18|227.65|225.65|0
1628148000000|2021-08-05 07:20:00|228.15|226.15|228.15|226.15|229|227|227.72|225.72|0
1628148300000|2021-08-05 07:25:00|227.98|225.98|228.15|226.15|228.57|226.57|227.47|225.47|0
1628148600000|2021-08-05 07:30:00|227.81|225.81|227.46|225.46|228.32|226.32|227.46|225.46|0
1628148900000|2021-08-05 07:35:00|227.63|225.63|227.97|225.97|228.22|226.22|227.46|225.46|0
1628149200000|2021-08-05 07:40:00|227.88|225.88|227.97|225.97|228.14|226.14|227.54|225.54|0
1628149500000|2021-08-05 07:45:00|227.8|225.8|227.62|225.62|228.14|226.14|227.62|225.62|0
1628149800000|2021-08-05 07:50:00|227.54|225.54|227.45|225.45|227.62|225.62|226.77|224.77|0
1628150100000|2021-08-05 07:55:00|227.36|225.36|228.3|226.3|228.64|226.64|227.36|225.36|0
1628150400000|2021-08-05 08:00:00|228.47|226.47|227.53|225.53|228.47|226.47|227.44|225.44|0
1628150700000|2021-08-05 08:05:00|227.44|225.44|227.35|225.35|227.44|225.44|226.85|224.85|0
1628151000000|2021-08-05 08:10:00|227.44|225.44|226.93|224.93|227.44|225.44|226.76|224.76|0
1628151300000|2021-08-05 08:15:00|227.01|225.01|227.27|225.27|227.27|225.27|225.91|223.91|0
1628151600000|2021-08-05 08:20:00|227.1|225.1|226.92|224.92|227.6|225.6|226.58|224.58|0
1628151900000|2021-08-05 08:25:00|226.75|224.75|227.09|225.09|227.26|225.26|226.58|224.58|0
1628152200000|2021-08-05 08:30:00|226.92|224.92|227.09|225.09|227.26|225.26|226.15|224.15|0
1628152500000|2021-08-05 08:35:00|226.92|224.92|227.59|225.59|227.59|225.59|226.75|224.75|0
1628152800000|2021-08-05 08:40:00|227.42|225.42|227.42|225.42|227.59|225.59|226.91|224.91|0
1628153100000|2021-08-05 08:45:00|227.5|225.5|228.27|226.27|228.27|226.27|226.91|224.91|0
1628153400000|2021-08-05 08:50:00|228.1|226.1|228.61|226.61|228.61|226.61|228.1|226.1|0
1628153700000|2021-08-05 08:55:00|228.44|226.44|228.26|226.26|228.61|226.61|228.09|226.09|0
1628154000000|2021-08-05 09:00:00|228.17|226.17|228.6|226.6|229.11|227.11|228.09|226.09|0
1628154300000|2021-08-05 09:05:00|228.68|226.68|228.94|226.94|229.11|227.11|228.6|226.6|0
1628154600000|2021-08-05 09:10:00|228.77|226.77|229.28|227.28|229.62|227.62|228.77|226.77|0
1628154900000|2021-08-05 09:15:00|229.45|227.45|230.13|228.13|230.13|228.13|228.76|226.76|0
1628155200000|2021-08-05 09:20:00|230.3|228.3|229.61|227.61|230.47|228.47|229.44|227.44|0
1628155500000|2021-08-05 09:25:00|229.44|227.44|229.1|227.1|229.95|227.95|228.93|226.93|0
1628155800000|2021-08-05 09:30:00|229.27|227.27|230.29|228.29|230.46|228.46|229.27|227.27|0
1628156100000|2021-08-05 09:35:00|230.12|228.12|230.21|228.21|231.6|229.6|229.78|227.78|0
1628156400000|2021-08-05 09:40:00|230.38|228.38|230.21|228.21|230.38|228.38|229.7|227.7|0
1628156700000|2021-08-05 09:45:00|230.04|228.04|230.38|228.38|230.38|228.38|229.18|227.18|0
1628157000000|2021-08-05 09:50:00|230.21|228.21|231.06|229.06|231.4|229.4|230.2|228.2|0
1628157300000|2021-08-05 09:55:00|231.23|229.23|231.4|229.4|232.09|230.09|231.23|229.23|0
1628157600000|2021-08-05 10:00:00|231.57|229.57|230.37|228.37|231.74|229.74|230.37|228.37|0
1628157900000|2021-08-05 10:05:00|230.54|228.54|231.22|229.22|231.22|229.22|230.37|228.37|0
1628158200000|2021-08-05 10:10:00|231.39|229.39|230.88|228.88|231.39|229.39|230.71|228.71|0
1628158500000|2021-08-05 10:15:00|231.05|229.05|230.02|228.02|231.05|229.05|229.85|227.85|0
1628158800000|2021-08-05 10:20:00|229.85|227.85|228.65|226.65|230.02|228.02|228.3|226.3|0
1628159100000|2021-08-05 10:25:00|228.82|226.82|228.81|226.81|229.16|227.16|228.64|226.64|0
1628159400000|2021-08-05 10:30:00|228.9|226.9|228.98|226.98|228.98|226.98|228.64|226.64|0
1628159700000|2021-08-05 10:35:00|228.89|226.89|228.47|226.47|228.98|226.98|228.47|226.47|0
1628160000000|2021-08-05 10:40:00|228.64|226.64|228.8|226.8|228.98|226.98|228.46|226.46|0
1628160300000|2021-08-05 10:45:00|228.97|226.97|229.66|227.66|229.66|227.66|228.97|226.97|0
1628160600000|2021-08-05 10:50:00|229.57|227.57|228.63|226.63|229.66|227.66|228.29|226.29|0
1628160900000|2021-08-05 10:55:00|228.46|226.46|228.11|226.11|228.46|226.46|227.6|225.6|0
1628161200000|2021-08-05 11:00:00|228.62|226.62|227.77|225.77|228.79|226.79|227.77|225.77|0
1628161500000|2021-08-05 11:05:00|227.94|225.94|227.94|225.94|228.28|226.28|227.59|225.59|0
1628161800000|2021-08-05 11:10:00|227.85|225.85|227.59|225.59|227.85|225.85|227.25|225.25|0
1628162100000|2021-08-05 11:15:00|227.42|225.42|228.1|226.1|228.1|226.1|227.33|225.33|0
1628162400000|2021-08-05 11:20:00|228.27|226.27|227.59|225.59|228.44|226.44|227.42|225.42|0
1628162700000|2021-08-05 11:25:00|227.67|225.67|227.92|225.92|227.92|225.92|227.58|225.58|0
1628163000000|2021-08-05 11:30:00|227.83|225.83|229.8|227.8|229.8|227.8|227.75|225.75|0
1628163300000|2021-08-05 11:35:00|229.63|227.63|229.62|227.62|229.97|227.97|229.28|227.28|0
1628163600000|2021-08-05 11:40:00|229.8|227.8|229.79|227.79|229.8|227.8|229.28|227.28|0
1628163900000|2021-08-05 11:45:00|229.62|227.62|229.45|227.45|229.62|227.62|229.28|227.28|0
1628164200000|2021-08-05 11:50:00|229.62|227.62|229.44|227.44|229.79|227.79|229.27|227.27|0
1628164500000|2021-08-05 11:55:00|229.27|227.27|229.95|227.95|229.95|227.95|229.27|227.27|0
1628164800000|2021-08-05 12:00:00|229.78|227.78|229.78|227.78|230.3|228.3|229.61|227.61|0
1628165100000|2021-08-05 12:05:00|229.61|227.61|229.95|227.95|229.95|227.95|229.09|227.09|0
1628165400000|2021-08-05 12:10:00|229.78|227.78|230.12|228.12|230.12|228.12|229.78|227.78|0
1628165700000|2021-08-05 12:15:00|229.95|227.95|229.94|227.94|230.12|228.12|229.94|227.94|0
1628166000000|2021-08-05 12:20:00|229.77|227.77|229.77|227.77|230.11|228.11|229.6|227.6|0
1628166300000|2021-08-05 12:25:00|229.6|227.6|229.94|227.94|230.62|228.62|229.6|227.6|0
1628166600000|2021-08-05 12:30:00|230.02|228.02|229.76|227.76|230.28|228.28|229.25|227.25|0
1628166900000|2021-08-05 12:35:00|229.93|227.93|230.1|228.1|230.44|228.44|229.42|227.42|0
1628167200000|2021-08-05 12:40:00|230.27|228.27|228.73|226.73|230.79|228.79|228.05|226.05|0
1628167500000|2021-08-05 12:45:00|228.56|226.56|228.73|226.73|229.07|227.07|228.47|226.47|0
1628167800000|2021-08-05 12:50:00|228.56|226.56|227.19|225.19|228.73|226.73|227.19|225.19|0
1628168100000|2021-08-05 12:55:00|227.36|225.36|227.7|225.7|227.87|225.87|226.85|224.85|0
1628168400000|2021-08-05 13:00:00|227.87|225.87|228.72|226.72|228.97|226.97|227.7|225.7|0
1628168700000|2021-08-05 13:05:00|228.55|226.55|228.37|226.37|228.72|226.72|228.37|226.37|0
1628169000000|2021-08-05 13:10:00|228.2|226.2|228.2|226.2|228.2|226.2|227.35|225.35|0
1628169300000|2021-08-05 13:15:00|228.37|226.37|228.2|226.2|229.39|227.39|228.2|226.2|0
1628169600000|2021-08-05 13:20:00|227.86|225.86|228.71|226.71|228.88|226.88|227.85|225.85|0
1628169900000|2021-08-05 13:25:00|228.7|226.7|230.07|228.07|230.07|228.07|228.7|226.7|0
1628170200000|2021-08-05 13:30:00|230.24|228.24|230.41|228.41|231.01|229.01|228.02|226.02|0
1628170500000|2021-08-05 13:35:00|230.24|228.24|232.3|230.3|232.64|230.64|230.24|228.24|0
1628170800000|2021-08-05 13:40:00|232.21|230.21|231.61|229.61|232.47|230.47|230.41|228.41|0
1628171100000|2021-08-05 13:45:00|231.78|229.78|231.26|229.26|233.15|231.15|230.92|228.92|0
1628171400000|2021-08-05 13:50:00|231.09|229.09|232.8|230.8|233.15|231.15|231.09|229.09|0
1628171700000|2021-08-05 13:55:00|232.63|230.63|234.01|232.01|234.01|232.01|231.94|229.94|0
1628172000000|2021-08-05 14:00:00|234.18|232.18|234.35|232.35|234.7|232.7|233.14|231.14|0
1628172300000|2021-08-05 14:05:00|234.52|232.52|234|232|234.52|232.52|233.31|231.31|0
1628172600000|2021-08-05 14:10:00|234.18|232.18|234|232|234.52|232.52|232.62|230.62|0
1628172900000|2021-08-05 14:15:00|234.17|232.17|232.79|230.79|234.52|232.52|232.27|230.27|0
1628173200000|2021-08-05 14:20:00|232.96|230.96|231.75|229.75|232.96|230.96|231.58|229.58|0
1628173500000|2021-08-05 14:25:00|231.93|229.93|231.75|229.75|232.44|230.44|231.06|229.06|0
1628173800000|2021-08-05 14:30:00|231.92|229.92|232.26|230.26|232.61|230.61|231.58|229.58|0
1628174100000|2021-08-05 14:35:00|232.44|230.44|231.92|229.92|232.78|230.78|231.4|229.4|0
1628174400000|2021-08-05 14:40:00|232.09|230.09|233.29|231.29|233.64|231.64|231.92|229.92|0
1628174700000|2021-08-05 14:45:00|233.12|231.12|233.72|231.72|234.15|232.15|232.95|230.95|0
1628175000000|2021-08-05 14:50:00|233.81|231.81|235.36|233.36|235.53|233.53|233.81|231.81|0
1628175300000|2021-08-05 14:55:00|235.53|233.53|235.36|233.36|235.88|233.88|234.67|232.67|0
1628175600000|2021-08-05 15:00:00|235.18|233.18|235.7|233.7|236.22|234.22|234.84|232.84|0
1628175900000|2021-08-05 15:05:00|235.87|233.87|234.49|232.49|235.87|233.87|234.49|232.49|0
1628176200000|2021-08-05 15:10:00|234.66|232.66|235.35|233.35|235.52|233.52|234.48|232.48|0
1628176500000|2021-08-05 15:15:00|235.17|233.17|234.65|232.65|235.6|233.6|234.13|232.13|0
1628176800000|2021-08-05 15:20:00|234.82|232.82|235.17|233.17|235.69|233.69|234.82|232.82|0
1628177100000|2021-08-05 15:25:00|235.34|233.34|235.86|233.86|236.21|234.21|235.17|233.17|0
1628177400000|2021-08-05 15:30:00|235.68|233.68|235.81|233.81|237.35|235.35|235.31|233.31|0
1628177700000|2021-08-05 15:35:00|235.98|233.98|235.11|233.11|235.98|233.98|234.77|232.77|0
1628178000000|2021-08-05 15:40:00|234.94|232.94|234.59|232.59|234.94|232.94|234.07|232.07|0
1628178300000|2021-08-05 15:45:00|234.42|232.42|234.59|232.59|234.76|232.76|234.07|232.07|0
1628178600000|2021-08-05 15:50:00|234.76|232.76|235.1|233.1|235.11|233.11|234.59|232.59|0
1628178900000|2021-08-05 15:55:00|234.93|232.93|234.41|232.41|235.1|233.1|233.72|231.72|0
1628179200000|2021-08-05 16:00:00|234.49|232.49|233.71|231.71|234.58|232.58|233.37|231.37|0
1628179500000|2021-08-05 16:05:00|233.54|231.54|234.75|232.75|234.92|232.92|233.54|231.54|0
1628179800000|2021-08-05 16:10:00|234.83|232.83|235.27|233.27|235.27|233.27|234.75|232.75|0
1628180100000|2021-08-05 16:15:00|235.09|233.09|234.4|232.4|235.27|233.27|234.22|232.22|0
1628180400000|2021-08-05 16:20:00|234.57|232.57|234.22|232.22|234.57|232.57|233.88|231.88|0
1628180700000|2021-08-05 16:25:00|234.39|232.39|233.87|231.87|234.39|232.39|233.53|231.53|0
1628181000000|2021-08-05 16:30:00|234.04|232.04|233.7|231.7|234.39|232.39|233.52|231.52|0
1628181300000|2021-08-05 16:35:00|233.87|231.87|233|231|233.87|231.87|232.83|230.83|0
1628181600000|2021-08-05 16:40:00|232.83|230.83|232.14|230.14|232.83|230.83|231.97|229.97|0
1628181900000|2021-08-05 16:45:00|231.96|229.96|232.31|230.31|232.31|230.31|231.62|229.62|0
1628182200000|2021-08-05 16:50:00|232.48|230.48|232.13|230.13|232.65|230.65|232.13|230.13|0
1628182500000|2021-08-05 16:55:00|231.96|229.96|231.44|229.44|231.96|229.96|231.44|229.44|0
1628182800000|2021-08-05 17:00:00|231.27|229.27|231.95|229.95|231.95|229.95|231.09|229.09|0
1628183100000|2021-08-05 17:05:00|232.12|230.12|231.78|229.78|232.12|230.12|231.26|229.26|0
1628183400000|2021-08-05 17:10:00|231.86|229.86|232.46|230.46|232.46|230.46|231.78|229.78|0
1628183700000|2021-08-05 17:15:00|232.37|230.37|232.63|230.63|232.63|230.63|231.94|229.94|0
1628184000000|2021-08-05 17:20:00|232.46|230.46|232.8|230.8|232.98|230.98|232.29|230.29|0
1628184300000|2021-08-05 17:25:00|232.97|230.97|233.32|231.32|233.66|231.66|232.8|230.8|0
1628184600000|2021-08-05 17:30:00|233.49|231.49|233.49|231.49|234.01|232.01|233.31|231.31|0
1628184900000|2021-08-05 17:35:00|233.66|231.66|233.48|231.48|233.66|231.66|233.14|231.14|0
1628185200000|2021-08-05 17:40:00|233.66|231.66|233.65|231.65|233.83|231.83|233.48|231.48|0
1628185500000|2021-08-05 17:45:00|233.48|231.48|233.49|231.49|233.82|231.82|233.14|231.14|0
1628185800000|2021-08-05 17:50:00|233.31|231.31|233.66|231.66|233.66|231.66|233.31|231.31|0
1628186100000|2021-08-05 17:55:00|233.83|231.83|234.17|232.17|234.17|232.17|233.66|231.66|0
1628186400000|2021-08-05 18:00:00|234.35|232.35|234.34|232.34|235.21|233.21|234.17|232.17|0
1628186700000|2021-08-05 18:05:00|234.43|232.43|234.5|232.5|234.52|232.52|233.3|231.3|0
1628187000000|2021-08-05 18:10:00|234.68|232.68|233.32|231.32|234.68|232.68|233.32|231.32|0
1628187300000|2021-08-05 18:15:00|233.49|231.49|234.1|232.1|234.45|232.45|233.49|231.49|0
1628187600000|2021-08-05 18:20:00|233.93|231.93|233.41|231.41|233.93|231.93|233.41|231.41|0
1628187900000|2021-08-05 18:25:00|233.58|231.58|233.58|231.58|234.1|232.1|233.58|231.58|0
1628188200000|2021-08-05 18:30:00|233.4|231.4|233.4|231.4|233.75|231.75|233.06|231.06|0
1628188500000|2021-08-05 18:35:00|233.23|231.23|233.74|231.74|233.92|231.92|233.23|231.23|0
1628188800000|2021-08-05 18:40:00|233.92|231.92|233.74|231.74|234.44|232.44|233.74|231.74|0
1628189100000|2021-08-05 18:45:00|233.57|231.57|233.39|231.39|233.57|231.57|233.05|231.05|0
1628189400000|2021-08-05 18:50:00|233.22|231.22|232.87|230.87|233.74|231.74|232.7|230.7|0
1628189700000|2021-08-05 18:55:00|232.78|230.78|233.04|231.04|233.56|231.56|232.69|230.69|0
1628190000000|2021-08-05 19:00:00|232.69|230.69|234.07|232.07|234.08|232.08|232.69|230.69|0
1628190300000|2021-08-05 19:05:00|233.9|231.9|233.73|231.73|234.42|232.42|233.73|231.73|0
1628190600000|2021-08-05 19:10:00|233.55|231.55|233.55|231.55|234.24|232.24|233.38|231.38|0
1628190900000|2021-08-05 19:15:00|233.38|231.38|232.68|230.68|233.72|231.72|232.51|230.51|0
1628191200000|2021-08-05 19:20:00|232.85|230.85|233.02|231.02|233.37|231.37|232.51|230.51|0
1628191500000|2021-08-05 19:25:00|233.11|231.11|233.71|231.71|233.72|231.72|233.02|231.02|0
1628191800000|2021-08-05 19:30:00|233.37|231.37|234.75|232.75|234.75|232.75|233.37|231.37|0
1628192100000|2021-08-05 19:35:00|234.83|232.83|235.61|233.61|235.62|233.62|234.83|232.83|0
1628192400000|2021-08-05 19:40:00|235.44|233.44|236.31|234.31|236.48|234.48|235.27|233.27|0
1628192700000|2021-08-05 19:45:00|236.48|234.48|236.83|234.83|236.83|234.83|235.78|233.78|0
1628193000000|2021-08-05 19:50:00|237|235|238.04|236.04|238.04|236.04|236.65|234.65|0
1628193300000|2021-08-05 19:55:00|237.87|235.87|240.14|238.14|240.67|238.67|237.87|235.87|0
1628193600000|2021-08-05 20:00:00|239.79|237.79|239.09|237.09|239.79|237.79|238.56|236.56|0
1628193900000|2021-08-05 20:05:00|238.91|236.91|238.91|236.91|239.09|237.09|238.56|236.56|0
1628194200000|2021-08-05 20:10:00|238.73|236.73|239.43|237.43|239.43|237.43|238.38|236.38|0
1628194500000|2021-08-05 20:15:00|239.63|237.23|239.63|237.23|239.63|237.23|239.45|237.05|0
1628194800000|2021-08-05 20:20:00|239.45|237.05|239.63|237.23|239.63|237.23|239.45|237.05|0
1628195100000|2021-08-05 20:25:00|239.62|237.22|239.45|237.05|239.62|237.22|239.45|237.05|0
1628195400000|2021-08-05 20:30:00|239.62|237.22|239.44|237.04|239.62|237.22|239.44|237.04|0
1628195700000|2021-08-05 20:35:00|239.62|237.22|239.79|237.39|240.14|237.74|239.44|237.04|0
1628196000000|2021-08-05 20:40:00|239.97|237.57|239.61|237.21|239.97|237.57|239.44|237.04|0
1628196300000|2021-08-05 20:45:00|239.79|237.39|240.14|237.74|240.14|237.74|239.61|237.21|0
1628196600000|2021-08-05 20:50:00|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1628196900000|2021-08-05 20:55:00|240.04|237.64|240.09|237.69|240.21|237.81|240.04|237.64|0
1628197200000|2021-08-05 21:00:00|239.94|237.54|240.01|237.61|240.04|237.64|239.91|237.51|0
1628197800000|2021-08-05 21:10:00|240.03|237.63|239.9|237.5|240.03|237.63|239.9|237.5|0
1628198100000|2021-08-05 21:15:00|240.01|237.61|239.77|237.37|240.03|237.63|239.77|237.37|0
1628198400000|2021-08-05 21:20:00|239.75|237.35|239.9|237.5|239.9|237.5|239.74|237.34|0
1628198700000|2021-08-05 21:25:00|239.87|237.47|239.89|237.49|239.89|237.49|239.87|237.47|0
1628199000000|2021-08-05 21:30:00|239.94|237.54|240.12|237.72|240.38|237.98|239.69|237.29|0
1628199300000|2021-08-05 21:35:00|239.99|237.59|239.99|237.59|239.99|237.59|239.99|237.59|0
1628199600000|2021-08-05 21:40:00|240.12|237.72|240.14|237.74|240.15|237.75|239.91|237.51|0
1628199900000|2021-08-05 21:45:00|239.91|237.51|239.81|237.41|239.93|237.53|239.61|237.21|0
1628200200000|2021-08-05 21:50:00|239.83|237.43|239.91|237.51|239.93|237.53|239.68|237.28|0
1628200500000|2021-08-05 21:55:00|239.8|237.4|239.75|237.35|239.8|237.4|239.6|237.2|0
1628200800000|2021-08-05 22:00:00|239.48|237.08|239.39|236.99|239.74|237.34|238.87|236.47|0
1628201100000|2021-08-05 22:05:00|239.56|237.16|239.04|236.64|239.56|237.16|239.04|236.64|0
1628201400000|2021-08-05 22:10:00|239.21|236.81|238.77|236.37|239.21|236.81|238.68|236.28|0
1628201700000|2021-08-05 22:15:00|238.68|236.28|238.68|236.28|239.03|236.63|238.59|236.19|0
1628202000000|2021-08-05 22:20:00|238.86|236.46|238.85|236.45|239.03|236.63|238.85|236.45|0
1628202300000|2021-08-05 22:25:00|239.03|236.63|238.85|236.45|239.03|236.63|238.68|236.28|0
1628202600000|2021-08-05 22:30:00|238.67|236.27|238.32|235.92|238.85|236.45|238.32|235.92|0
1628202900000|2021-08-05 22:35:00|238.15|235.75|238.14|235.74|238.32|235.92|238.14|235.74|0
1628203200000|2021-08-05 22:40:00|238.05|235.65|237.97|235.57|238.14|235.74|237.97|235.57|0
1628203500000|2021-08-05 22:45:00|238.14|235.74|238.05|235.65|238.32|235.92|237.96|235.56|0
1628203800000|2021-08-05 22:50:00|237.96|235.56|238.14|235.74|238.14|235.74|237.96|235.56|0
1628204100000|2021-08-05 22:55:00|238.13|235.73|238.13|235.73|238.22|235.82|238.13|235.73|0
1628204400000|2021-08-05 23:00:00|238.04|235.64|238.48|236.08|238.48|236.08|238.04|235.64|0
1628204700000|2021-08-05 23:05:00|238.39|235.99|238.13|235.73|238.48|236.08|238.13|235.73|0
1628205000000|2021-08-05 23:10:00|237.95|235.55|237.95|235.55|237.95|235.55|237.95|235.55|0
1628205300000|2021-08-05 23:15:00|237.86|235.46|237.95|235.55|238.03|235.63|237.6|235.2|0
1628205600000|2021-08-05 23:20:00|237.94|235.54|237.77|235.37|237.94|235.54|237.77|235.37|0
1628205900000|2021-08-05 23:25:00|237.59|235.19|237.59|235.19|237.77|235.37|237.42|235.02|0
1628206200000|2021-08-05 23:30:00|237.42|235.02|237.59|235.19|237.59|235.19|237.41|235.01|0
1628206500000|2021-08-05 23:35:00|237.76|235.36|237.41|235.01|237.76|235.36|237.24|234.84|0
1628206800000|2021-08-05 23:40:00|237.58|235.18|237.58|235.18|237.93|235.53|237.58|235.18|0
1628207100000|2021-08-05 23:45:00|237.41|235.01|237.06|234.66|237.49|235.09|237.06|234.66|0
1628207400000|2021-08-05 23:50:00|236.88|234.48|237.05|234.65|237.23|234.83|236.88|234.48|0
1628207700000|2021-08-05 23:55:00|236.88|234.48|237.05|234.65|237.22|234.82|236.88|234.48|0
1628208000000|2021-08-06 00:00:00|236.88|234.48|237.05|234.65|237.05|234.65|236.53|234.13|0
1628208300000|2021-08-06 00:05:00|236.87|234.47|237.92|235.52|238.09|235.69|236.87|234.47|0
1628208600000|2021-08-06 00:10:00|238.09|235.69|238.09|235.69|238.61|236.21|237.91|235.51|0
1628208900000|2021-08-06 00:15:00|238.26|235.86|237.91|235.51|238.61|236.21|237.74|235.34|0
1628209200000|2021-08-06 00:20:00|237.73|235.33|237.91|235.51|238.08|235.68|237.73|235.33|0
1628209500000|2021-08-06 00:25:00|237.99|235.59|237.9|235.5|238.25|235.85|237.73|235.33|0
1628209800000|2021-08-06 00:30:00|238.08|235.68|238.25|235.85|238.43|236.03|237.73|235.33|0
1628210100000|2021-08-06 00:35:00|238.42|236.02|238.07|235.67|238.42|236.02|238.07|235.67|0
1628210400000|2021-08-06 00:40:00|238.16|235.76|238.07|235.67|238.25|235.85|238.07|235.67|0
1628210700000|2021-08-06 00:45:00|238.24|235.84|237.54|235.14|238.24|235.84|237.54|235.14|0
1628211000000|2021-08-06 00:50:00|237.37|234.97|237.19|234.79|237.54|235.14|237.02|234.62|0
1628211300000|2021-08-06 00:55:00|237.27|234.87|237.36|234.96|237.54|235.14|237.01|234.61|0
1628211600000|2021-08-06 01:00:00|237.19|234.79|236.84|234.44|237.19|234.79|236.66|234.26|0
1628211900000|2021-08-06 01:05:00|236.92|234.52|237.01|234.61|237.01|234.61|236.66|234.26|0
1628212200000|2021-08-06 01:10:00|237.18|234.78|237|234.6|237.18|234.78|236.83|234.43|0
1628212500000|2021-08-06 01:15:00|237.09|234.69|237.35|234.95|237.35|234.95|236.83|234.43|0
1628212800000|2021-08-06 01:20:00|237.26|234.86|236.65|234.25|237.26|234.86|236.65|234.25|0
1628213100000|2021-08-06 01:25:00|236.82|234.42|236.82|234.42|237|234.6|236.65|234.25|0
1628213400000|2021-08-06 01:30:00|236.73|234.33|236.9|234.5|236.99|234.59|236.47|234.07|0
1628213700000|2021-08-06 01:35:00|236.82|234.42|236.47|234.07|237.17|234.77|236.47|234.07|0
1628214000000|2021-08-06 01:40:00|236.64|234.24|237.16|234.76|237.16|234.76|236.64|234.24|0
1628214300000|2021-08-06 01:45:00|236.99|234.59|236.81|234.41|237.16|234.76|236.63|234.23|0
1628214600000|2021-08-06 01:50:00|236.98|234.58|237.33|234.93|237.33|234.93|236.81|234.41|0
1628214900000|2021-08-06 01:55:00|237.15|234.75|237.67|235.27|238.02|235.62|236.98|234.58|0
1628215200000|2021-08-06 02:00:00|237.5|235.1|237.5|235.1|237.58|235.18|237.23|234.83|0
1628215500000|2021-08-06 02:05:00|237.58|235.18|237.67|235.27|237.84|235.44|237.49|235.09|0
1628215800000|2021-08-06 02:10:00|237.49|235.09|237.84|235.44|237.84|235.44|237.32|234.92|0
1628216100000|2021-08-06 02:15:00|237.67|235.27|237.66|235.26|237.84|235.44|237.49|235.09|0
1628216400000|2021-08-06 02:20:00|237.49|235.09|237.48|235.08|237.66|235.26|237.31|234.91|0
1628216700000|2021-08-06 02:25:00|237.31|234.91|237.66|235.26|237.83|235.43|237.31|234.91|0
1628217000000|2021-08-06 02:30:00|237.83|235.43|237.83|235.43|237.83|235.43|237.65|235.25|0
1628217300000|2021-08-06 02:35:00|237.74|235.34|237.3|234.9|237.83|235.43|237.3|234.9|0
1628217600000|2021-08-06 02:40:00|237.47|235.07|237.65|235.25|237.65|235.25|237.3|234.9|0
1628217900000|2021-08-06 02:45:00|237.56|235.16|237.47|235.07|237.65|235.25|237.3|234.9|0
1628218200000|2021-08-06 02:50:00|237.55|235.15|237.47|235.07|237.64|235.24|237.47|235.07|0
1628218500000|2021-08-06 02:55:00|237.29|234.89|237.64|235.24|237.64|235.24|237.29|234.89|0
1628218800000|2021-08-06 03:00:00|237.81|235.41|237.64|235.24|237.81|235.41|237.64|235.24|0
1628219100000|2021-08-06 03:05:00|237.81|235.41|237.98|235.58|238.16|235.76|237.63|235.23|0
1628219400000|2021-08-06 03:10:00|238.07|235.67|238.5|236.1|238.5|236.1|237.98|235.58|0
1628219700000|2021-08-06 03:15:00|238.33|235.93|238.32|235.92|238.5|236.1|238.32|235.92|0
1628220000000|2021-08-06 03:20:00|238.23|235.83|238.32|235.92|238.5|236.1|238.15|235.75|0
1628220300000|2021-08-06 03:25:00|238.5|236.1|238.49|236.09|238.67|236.27|238.32|235.92|0
1628220600000|2021-08-06 03:30:00|238.67|236.27|238.32|235.92|238.84|236.44|238.32|235.92|0
1628220900000|2021-08-06 03:35:00|238.49|236.09|238.66|236.26|238.66|236.26|238.32|235.92|0
1628221200000|2021-08-06 03:40:00|238.49|236.09|238.31|235.91|238.49|236.09|238.31|235.91|0
1628221500000|2021-08-06 03:45:00|238.39|235.99|238.48|236.08|238.83|236.43|238.39|235.99|0
1628221800000|2021-08-06 03:50:00|238.57|236.17|238.3|235.9|238.83|236.43|238.3|235.9|0
1628222100000|2021-08-06 03:55:00|238.48|236.08|239.18|236.78|239.35|236.95|238.48|236.08|0
1628222400000|2021-08-06 04:00:00|239|236.6|238.82|236.42|239|236.6|238.82|236.42|0
1628222700000|2021-08-06 04:05:00|238.91|236.51|238.99|236.59|239.17|236.77|238.82|236.42|0
1628223000000|2021-08-06 04:10:00|238.82|236.42|238.99|236.59|238.99|236.59|238.82|236.42|0
1628223300000|2021-08-06 04:15:00|238.82|236.42|238.46|236.06|238.82|236.42|238.46|236.06|0
1628223600000|2021-08-06 04:20:00|238.29|235.89|238.46|236.06|238.46|236.06|238.2|235.8|0
1628223900000|2021-08-06 04:25:00|238.29|235.89|238.63|236.23|238.63|236.23|238.29|235.89|0
1628224200000|2021-08-06 04:30:00|238.81|236.41|238.98|236.58|238.98|236.58|238.72|236.32|0
1628224500000|2021-08-06 04:35:00|238.89|236.49|238.63|236.23|238.98|236.58|238.63|236.23|0
1628224800000|2021-08-06 04:40:00|238.8|236.4|238.8|236.4|238.8|236.4|238.62|236.22|0
1628225100000|2021-08-06 04:45:00|238.71|236.31|238.97|236.57|238.97|236.57|238.62|236.22|0
1628225400000|2021-08-06 04:50:00|238.79|236.39|238.62|236.22|238.79|236.39|238.62|236.22|0
1628225700000|2021-08-06 04:55:00|238.44|236.04|238.61|236.21|238.61|236.21|238.44|236.04|0
1628226000000|2021-08-06 05:00:00|238.79|236.39|238.7|236.3|238.79|236.39|238.44|236.04|0
1628226300000|2021-08-06 05:05:00|238.61|236.21|238.08|235.68|238.79|236.39|238.08|235.68|0
1628226600000|2021-08-06 05:10:00|238.17|235.77|238.43|236.03|238.43|236.03|237.91|235.51|0
1628226900000|2021-08-06 05:15:00|238.26|235.86|238.6|236.2|238.78|236.38|238.25|235.85|0
1628227200000|2021-08-06 05:20:00|238.51|236.11|238.25|235.85|238.69|236.29|238.25|235.85|0
1628227500000|2021-08-06 05:25:00|238.42|236.02|238.25|235.85|238.42|236.02|238.07|235.67|0
1628227800000|2021-08-06 05:30:00|238.33|235.93|238.94|236.54|238.94|236.54|238.25|235.85|0
1628228100000|2021-08-06 05:35:00|238.77|236.37|238.42|236.02|238.94|236.54|238.24|235.84|0
1628228400000|2021-08-06 05:40:00|238.41|236.01|239.09|236.69|239.26|236.86|238.41|236.01|0
1628228700000|2021-08-06 05:45:00|239.26|236.86|239.43|237.03|239.61|237.21|239.09|236.69|0
1628229000000|2021-08-06 05:50:00|239.61|237.21|239.96|237.56|240.13|237.73|239.43|237.03|0
1628229300000|2021-08-06 05:55:00|240.04|237.64|240.13|237.73|240.13|237.73|239.78|237.38|0
1628229600000|2021-08-06 06:00:00|239.95|237.55|239.95|237.55|240.13|237.73|239.43|237.03|0
1628229900000|2021-08-06 06:05:00|239.86|237.46|239.77|237.37|239.95|237.55|239.6|237.2|0
1628230200000|2021-08-06 06:10:00|239.85|237.45|239.94|237.54|240.12|237.72|239.77|237.37|0
1628230500000|2021-08-06 06:15:00|239.77|237.37|239.94|237.54|239.94|237.54|239.42|237.02|0
1628230800000|2021-08-06 06:20:00|239.76|237.36|240.64|238.24|240.81|238.41|239.76|237.36|0
1628231100000|2021-08-06 06:25:00|240.81|238.41|240.63|238.23|240.81|238.41|240.46|238.06|0
1628231400000|2021-08-06 06:30:00|240.46|238.06|240.46|238.06|240.63|238.23|240.28|237.88|0
1628231700000|2021-08-06 06:35:00|240.28|237.88|240.63|238.23|240.8|238.4|240.28|237.88|0
1628232000000|2021-08-06 06:40:00|240.71|238.31|239.83|237.43|240.71|238.31|239.4|237|0
1628232300000|2021-08-06 06:45:00|239.92|237.52|239.92|237.52|239.92|237.52|239.75|237.35|0
1628232600000|2021-08-06 06:50:00|239.75|237.35|239.57|237.17|240.1|237.7|239.57|237.17|0
1628232900000|2021-08-06 06:55:00|239.74|237.34|239.74|237.34|239.92|237.52|239.39|236.99|0
1628233200000|2021-08-06 07:00:00|239.82|237.42|239.74|237.34|240.09|237.69|239.04|236.64|0
1628233500000|2021-08-06 07:05:00|239.54|237.54|238.84|236.84|239.54|237.54|238.66|236.66|0
1628233800000|2021-08-06 07:10:00|238.66|236.66|237.96|235.96|238.66|236.66|237.61|235.61|0
1628234100000|2021-08-06 07:15:00|237.69|235.69|238.48|236.48|238.65|236.65|237.44|235.44|0
1628234400000|2021-08-06 07:20:00|238.65|236.65|238.65|236.65|238.65|236.65|238.13|236.13|0
1628234700000|2021-08-06 07:25:00|238.48|236.48|238.47|236.47|239.17|237.17|238.3|236.3|0
1628235000000|2021-08-06 07:30:00|238.65|236.65|237.95|235.95|238.65|236.65|237.77|235.77|0
1628235300000|2021-08-06 07:35:00|237.77|235.77|237.94|235.94|238.12|236.12|237.42|235.42|0
1628235600000|2021-08-06 07:40:00|237.85|235.85|238.29|236.29|238.47|236.47|237.77|235.77|0
1628235900000|2021-08-06 07:45:00|238.2|236.2|238.29|236.29|238.29|236.29|237.76|235.76|0
1628236200000|2021-08-06 07:50:00|238.11|236.11|238.28|236.28|238.98|236.98|237.94|235.94|0
1628236500000|2021-08-06 07:55:00|238.37|236.37|238.63|236.63|238.63|236.63|238.11|236.11|0
1628236800000|2021-08-06 08:00:00|238.46|236.46|237.75|235.75|238.63|236.63|237.58|235.58|0
1628237100000|2021-08-06 08:05:00|237.93|235.93|237.58|235.58|238.1|236.1|237.58|235.58|0
1628237400000|2021-08-06 08:10:00|237.66|235.66|237.92|235.92|237.92|235.92|237.58|235.58|0
1628237700000|2021-08-06 08:15:00|237.75|235.75|238.09|236.09|238.27|236.27|237.75|235.75|0
1628238000000|2021-08-06 08:20:00|238.27|236.27|238.61|236.61|238.62|236.62|237.92|235.92|0
1628238300000|2021-08-06 08:25:00|238.79|236.79|238.96|236.96|239.14|237.14|238.7|236.7|0
1628238600000|2021-08-06 08:30:00|238.79|236.79|238.78|236.78|238.96|236.96|238.78|236.78|0
1628238900000|2021-08-06 08:35:00|238.96|236.96|238.95|236.95|239.31|237.31|238.95|236.95|0
1628239200000|2021-08-06 08:40:00|239.13|237.13|239.48|237.48|239.65|237.65|239.13|237.13|0
1628239500000|2021-08-06 08:45:00|239.3|237.3|240.17|238.17|240.17|238.17|239.3|237.3|0
1628239800000|2021-08-06 08:50:00|240|238|240.17|238.17|240.17|238.17|240|238|0
1628240100000|2021-08-06 08:55:00|240.35|238.35|241.22|239.22|241.75|239.75|240.35|238.35|0
1628240400000|2021-08-06 09:00:00|241.4|239.4|241.39|239.39|241.57|239.57|241.22|239.22|0
1628240700000|2021-08-06 09:05:00|241.22|239.22|241.04|239.04|241.39|239.39|241.04|239.04|0
1628241000000|2021-08-06 09:10:00|241.21|239.21|241.21|239.21|241.39|239.39|241.04|239.04|0
1628241300000|2021-08-06 09:15:00|241.03|239.03|241.03|239.03|241.21|239.21|241.03|239.03|0
1628241600000|2021-08-06 09:20:00|240.94|238.94|241.38|239.38|241.56|239.56|240.86|238.86|0
1628241900000|2021-08-06 09:25:00|241.2|239.2|241.2|239.2|241.38|239.38|241.03|239.03|0
1628242200000|2021-08-06 09:30:00|241.03|239.03|241.02|239.02|241.2|239.2|240.5|238.5|0
1628242500000|2021-08-06 09:35:00|240.85|238.85|241.02|239.02|241.02|239.02|240.85|238.85|0
1628242800000|2021-08-06 09:40:00|240.84|238.84|241.19|239.19|241.19|239.19|240.67|238.67|0
1628243100000|2021-08-06 09:45:00|241.1|239.1|241.19|239.19|241.37|239.37|241.01|239.01|0
1628243400000|2021-08-06 09:50:00|241.27|239.27|241.36|239.36|241.89|239.89|241.19|239.19|0
1628243700000|2021-08-06 09:55:00|241.54|239.54|241.54|239.54|241.71|239.71|241.36|239.36|0
1628244000000|2021-08-06 10:00:00|241.36|239.36|241.18|239.18|241.36|239.36|241.18|239.18|0
1628244300000|2021-08-06 10:05:00|241|239|240.83|238.83|241|239|240.83|238.83|0
1628244600000|2021-08-06 10:10:00|241|239|242.05|240.05|242.23|240.23|241|239|0
1628244900000|2021-08-06 10:15:00|241.88|239.88|241.87|239.87|242.05|240.05|241.7|239.7|0
1628245200000|2021-08-06 10:20:00|241.7|239.7|242.05|240.05|242.05|240.05|241.52|239.52|0
1628245500000|2021-08-06 10:25:00|241.87|239.87|241.87|239.87|242.75|240.75|241.87|239.87|0
1628245800000|2021-08-06 10:30:00|241.69|239.69|241.69|239.69|241.87|239.87|241.51|239.51|0
1628246100000|2021-08-06 10:35:00|241.51|239.51|241.69|239.69|241.86|239.86|241.16|239.16|0
1628246400000|2021-08-06 10:40:00|241.77|239.77|241.86|239.86|242.04|240.04|241.51|239.51|0
1628246700000|2021-08-06 10:45:00|241.68|239.68|241.68|239.68|241.86|239.86|241.51|239.51|0
1628247000000|2021-08-06 10:50:00|241.51|239.51|241.68|239.68|241.85|239.85|241.33|239.33|0
1628247300000|2021-08-06 10:55:00|241.5|239.5|241.67|239.67|241.85|239.85|241.33|239.33|0
1628247600000|2021-08-06 11:00:00|241.76|239.76|241.67|239.67|242.03|240.03|241.67|239.67|0
1628247900000|2021-08-06 11:05:00|241.85|239.85|242.55|240.55|242.73|240.73|241.67|239.67|0
1628248200000|2021-08-06 11:10:00|242.72|240.72|242.19|240.19|242.72|240.72|242.19|240.19|0
1628248500000|2021-08-06 11:15:00|242.37|240.37|242.54|240.54|242.54|240.54|242.19|240.19|0
1628248800000|2021-08-06 11:20:00|242.45|240.45|242.36|240.36|242.45|240.45|242.36|240.36|0
1628249100000|2021-08-06 11:25:00|242.54|240.54|242.29|240.29|243.13|241.13|242.01|240.01|0
1628249400000|2021-08-06 11:30:00|242.47|240.47|242.82|240.82|242.82|240.82|242.47|240.47|0
1628249700000|2021-08-06 11:35:00|242.64|240.64|242.82|240.82|242.82|240.82|242.64|240.64|0
1628250000000|2021-08-06 11:40:00|242.64|240.64|242.29|240.29|242.64|240.64|242.29|240.29|0
1628250300000|2021-08-06 11:45:00|242.28|240.28|242.11|240.11|242.46|240.46|241.93|239.93|0
1628250600000|2021-08-06 11:50:00|241.93|239.93|241.93|239.93|242.1|240.1|241.75|239.75|0
1628250900000|2021-08-06 11:55:00|241.75|239.75|241.75|239.75|241.93|239.93|241.75|239.75|0
1628251200000|2021-08-06 12:00:00|241.92|239.92|241.57|239.57|241.92|239.92|241.57|239.57|0
1628251500000|2021-08-06 12:05:00|241.75|239.75|242.09|240.09|242.09|240.09|241.57|239.57|0
1628251800000|2021-08-06 12:10:00|242.27|240.27|242.09|240.09|242.45|240.45|241.92|239.92|0
1628252100000|2021-08-06 12:15:00|241.91|239.91|241.91|239.91|242.09|240.09|241.91|239.91|0
1628252400000|2021-08-06 12:20:00|242.09|240.09|241.73|239.73|242.09|240.09|241.38|239.38|0
1628252700000|2021-08-06 12:25:00|241.56|239.56|240.85|238.85|241.73|239.73|240.76|238.76|0
1628253000000|2021-08-06 12:30:00|240.68|238.68|242.65|240.65|246.48|244.48|239.45|237.45|0
1628253300000|2021-08-06 12:35:00|242.3|240.3|241.83|239.83|242.3|240.3|239.89|237.89|0
1628253600000|2021-08-06 12:40:00|241.3|239.3|239.89|237.89|243.06|241.06|239.36|237.36|0
1628253900000|2021-08-06 12:45:00|239.54|237.54|238.83|236.83|240.94|238.94|238.83|236.83|0
1628254200000|2021-08-06 12:50:00|239.01|237.01|238.83|236.83|239.53|237.53|237.08|235.08|0
1628254500000|2021-08-06 12:55:00|239.01|237.01|240.32|238.32|240.41|238.41|239.01|237.01|0
1628254800000|2021-08-06 13:00:00|240.41|238.41|241.11|239.11|241.64|239.64|239.88|237.88|0
1628255100000|2021-08-06 13:05:00|241.19|239.19|241.46|239.46|241.63|239.63|240.58|238.58|0
1628255400000|2021-08-06 13:10:00|241.63|239.63|241.63|239.63|241.63|239.63|240.93|238.93|0
1628255700000|2021-08-06 13:15:00|241.45|239.45|242.16|240.16|242.69|240.69|241.45|239.45|0
1628256000000|2021-08-06 13:20:00|241.98|239.98|243.21|241.21|243.57|241.57|241.8|239.8|0
1628256300000|2021-08-06 13:25:00|243.39|241.39|242.15|240.15|243.74|241.74|242.15|240.15|0
1628256600000|2021-08-06 13:30:00|241.97|239.97|247.11|245.11|247.65|245.65|241.45|239.45|0
1628256900000|2021-08-06 13:35:00|246.94|244.94|245.33|243.33|247.65|245.65|244.27|242.27|0
1628257200000|2021-08-06 13:40:00|245.86|243.86|246.12|244.12|247.11|245.11|244.98|242.98|0
1628257500000|2021-08-06 13:45:00|245.95|243.95|244.26|242.26|246.57|244.57|243.55|241.55|0
1628257800000|2021-08-06 13:50:00|244.35|242.35|242.31|240.31|244.44|242.44|240.38|238.38|0
1628258100000|2021-08-06 13:55:00|242.14|240.14|241.43|239.43|242.14|240.14|240.55|238.55|0
1628258400000|2021-08-06 14:00:00|241.51|239.51|243.54|241.54|243.54|241.54|239.84|237.84|0
1628258700000|2021-08-06 14:05:00|243.72|241.72|243.72|241.72|244.78|242.78|242.48|240.48|0
1628259000000|2021-08-06 14:10:00|243.54|241.54|242.48|240.48|244.43|242.43|242.48|240.48|0
1628259300000|2021-08-06 14:15:00|242.3|240.3|243.53|241.53|244.07|242.07|242.3|240.3|0
1628259600000|2021-08-06 14:20:00|243.36|241.36|244.59|242.59|244.6|242.6|242.83|240.83|0
1628259900000|2021-08-06 14:25:00|244.77|242.77|244.06|242.06|244.77|242.77|243.71|241.71|0
1628260200000|2021-08-06 14:30:00|244.24|242.24|245.12|243.12|245.65|243.65|243.88|241.88|0
1628260500000|2021-08-06 14:35:00|244.94|242.94|244.05|242.05|245.48|243.48|243.7|241.7|0
1628260800000|2021-08-06 14:40:00|244.23|242.23|243.7|241.7|244.23|242.23|243.34|241.34|0
1628261100000|2021-08-06 14:45:00|243.52|241.52|241.4|239.4|244.05|242.05|241.4|239.4|0
1628261400000|2021-08-06 14:50:00|241.22|239.22|241.75|239.75|241.75|239.75|240.52|238.52|0
1628261700000|2021-08-06 14:55:00|241.92|239.92|241.92|239.92|242.1|240.1|239.98|237.98|0
1628262000000|2021-08-06 15:00:00|242.27|240.27|241.56|239.56|243.33|241.33|241.21|239.21|0
1628262300000|2021-08-06 15:05:00|241.39|239.39|242.27|240.27|242.44|240.44|240.33|238.33|0
1628262600000|2021-08-06 15:10:00|242.44|240.44|241.74|239.74|242.62|240.62|241.38|239.38|0
1628262900000|2021-08-06 15:15:00|241.82|239.82|241.91|239.91|242.08|240.08|240.5|238.5|0
1628263200000|2021-08-06 15:20:00|242.08|240.08|244.03|242.03|244.21|242.21|242.08|240.08|0
1628263500000|2021-08-06 15:25:00|243.85|241.85|243.85|241.85|244.03|242.03|242.26|240.26|0
1628263800000|2021-08-06 15:30:00|243.67|241.67|242.78|240.78|244.02|242.02|242.78|240.78|0
1628264100000|2021-08-06 15:35:00|242.61|240.61|242.25|240.25|242.96|240.96|241.9|239.9|0
1628264400000|2021-08-06 15:40:00|242.07|240.07|242.07|240.07|242.6|240.6|241.54|239.54|0
1628264700000|2021-08-06 15:45:00|241.89|239.89|242.6|240.6|242.95|240.95|241.54|239.54|0
1628265000000|2021-08-06 15:50:00|242.42|240.42|243.12|241.12|243.13|241.13|242.42|240.42|0
1628265300000|2021-08-06 15:55:00|242.95|240.95|245.07|243.07|245.07|243.07|242.77|240.77|0
1628265600000|2021-08-06 16:00:00|245.25|243.25|245.07|243.07|245.43|243.43|244.54|242.54|0
1628265900000|2021-08-06 16:05:00|245.24|243.24|244.53|242.53|245.24|243.24|244.53|242.53|0
1628266200000|2021-08-06 16:10:00|244.44|242.44|244|242|244.71|242.71|243.82|241.82|0
1628266500000|2021-08-06 16:15:00|244.17|242.17|244.35|242.35|244.53|242.53|243.47|241.47|0
1628266800000|2021-08-06 16:20:00|244.53|242.53|245.06|243.06|245.06|243.06|244.17|242.17|0
1628267100000|2021-08-06 16:25:00|245.14|243.14|244.87|242.87|245.23|243.23|244.52|242.52|0
1628267400000|2021-08-06 16:30:00|244.7|242.7|244.87|242.87|245.76|243.76|244.16|242.16|0
1628267700000|2021-08-06 16:35:00|244.78|242.78|244.34|242.34|245.4|243.4|244.34|242.34|0
1628268000000|2021-08-06 16:40:00|244.16|242.16|243.98|241.98|244.34|242.34|243.63|241.63|0
1628268300000|2021-08-06 16:45:00|243.8|241.8|244.51|242.51|244.69|242.69|243.8|241.8|0
1628268600000|2021-08-06 16:50:00|244.69|242.69|245.75|243.75|245.75|243.75|244.51|242.51|0
1628268900000|2021-08-06 16:55:00|245.57|243.57|246.46|244.46|246.64|244.64|245.57|243.57|0
1628269200000|2021-08-06 17:00:00|246.54|244.54|246.81|244.81|246.99|244.99|246.1|244.1|0
1628269500000|2021-08-06 17:05:00|246.63|244.63|246.1|244.1|246.81|244.81|246.1|244.1|0
1628269800000|2021-08-06 17:10:00|246.27|244.27|246.8|244.8|246.81|244.81|246.09|244.09|0
1628270100000|2021-08-06 17:15:00|246.63|244.63|246.8|244.8|246.98|244.98|246.45|244.45|0
1628270400000|2021-08-06 17:20:00|246.62|244.62|245.55|243.55|246.62|244.62|245.55|243.55|0
1628270700000|2021-08-06 17:25:00|245.73|243.73|245.55|243.55|245.73|243.73|245.19|243.19|0
1628271000000|2021-08-06 17:30:00|245.37|243.37|245.9|243.9|245.9|243.9|245.37|243.37|0
1628271300000|2021-08-06 17:35:00|246.08|244.08|245.54|243.54|246.08|244.08|245.54|243.54|0
1628271600000|2021-08-06 17:40:00|245.72|243.72|245.01|243.01|245.72|243.72|244.83|242.83|0
1628271900000|2021-08-06 17:45:00|244.92|242.92|245.18|243.18|245.89|243.89|244.92|242.92|0
1628272200000|2021-08-06 17:50:00|245.27|243.27|245|243|245.54|243.54|244.82|242.82|0
1628272500000|2021-08-06 17:55:00|244.82|242.82|245.71|243.71|245.71|243.71|244.82|242.82|0
1628272800000|2021-08-06 18:00:00|245.89|243.89|245.97|243.97|246.24|244.24|245.53|243.53|0
1628273100000|2021-08-06 18:05:00|245.88|243.88|245.7|243.7|246.24|244.24|245.35|243.35|0
1628273400000|2021-08-06 18:10:00|245.88|243.88|244.99|242.99|245.88|243.88|244.99|242.99|0
1628273700000|2021-08-06 18:15:00|244.81|242.81|245.88|243.88|245.88|243.88|244.81|242.81|0
1628274000000|2021-08-06 18:20:00|245.7|243.7|244.98|242.98|245.7|243.7|244.63|242.63|0
1628274300000|2021-08-06 18:25:00|245.16|243.16|244.8|242.8|245.16|243.16|244.45|242.45|0
1628274600000|2021-08-06 18:30:00|244.98|242.98|244.8|242.8|245.16|243.16|244.27|242.27|0
1628274900000|2021-08-06 18:35:00|244.62|242.62|244.44|242.44|244.62|242.62|244.09|242.09|0
1628275200000|2021-08-06 18:40:00|244.62|242.62|243.73|241.73|244.62|242.62|243.73|241.73|0
1628275500000|2021-08-06 18:45:00|243.91|241.91|242.49|240.49|243.91|241.91|242.49|240.49|0
1628275800000|2021-08-06 18:50:00|242.31|240.31|242.31|240.31|243.19|241.19|242.31|240.31|0
1628276100000|2021-08-06 18:55:00|242.13|240.13|241.42|239.42|242.31|240.31|241.42|239.42|0
1628276400000|2021-08-06 19:00:00|241.6|239.6|240.72|238.72|242.04|240.04|240.72|238.72|0
1628276700000|2021-08-06 19:05:00|241.07|239.07|242.3|240.3|242.48|240.48|240.89|238.89|0
1628277000000|2021-08-06 19:10:00|242.48|240.48|243.18|241.18|243.36|241.36|242.48|240.48|0
1628277300000|2021-08-06 19:15:00|243.09|241.09|243.53|241.53|243.53|241.53|243|241|0
1628277600000|2021-08-06 19:20:00|243.71|241.71|243.71|241.71|243.89|241.89|243.53|241.53|0
1628277900000|2021-08-06 19:25:00|243.53|241.53|244.59|242.59|244.59|242.59|243.53|241.53|0
1628278200000|2021-08-06 19:30:00|244.41|242.41|245.12|243.12|245.12|243.12|244.06|242.06|0
1628278500000|2021-08-06 19:35:00|245.2|243.2|243.96|241.96|245.83|243.83|243.96|241.96|0
1628278800000|2021-08-06 19:40:00|244.05|242.05|242.46|240.46|244.41|242.41|242.46|240.46|0
1628279100000|2021-08-06 19:45:00|242.63|240.63|242.28|240.28|242.63|240.63|241.92|239.92|0
1628279400000|2021-08-06 19:50:00|241.92|239.92|243.16|241.16|243.16|241.16|241.39|239.39|0
1628279700000|2021-08-06 19:55:00|243.33|241.33|244.93|242.93|245.64|243.64|243.16|241.16|0
1628280000000|2021-08-06 20:00:00|244.75|242.75|245.1|243.1|245.37|243.37|244.57|242.57|0
1628280300000|2021-08-06 20:05:00|244.92|242.92|244.92|242.92|245.1|243.1|244.74|242.74|0
1628280600000|2021-08-06 20:10:00|244.74|242.74|245.45|243.45|245.63|243.63|244.74|242.74|0
1628492700000|2021-08-09 07:05:00|236.79|234.79|238.56|236.56|238.91|236.91|236.26|234.26|0
1628493000000|2021-08-09 07:10:00|238.73|236.73|237.14|235.14|239.62|237.62|236.78|234.78|0
1628493300000|2021-08-09 07:15:00|237.31|235.31|237.49|235.49|237.84|235.84|236.78|234.78|0
1628493600000|2021-08-09 07:20:00|237.31|235.31|236.6|234.6|237.66|235.66|236.6|234.6|0
1628493900000|2021-08-09 07:25:00|236.78|234.78|237.13|235.13|237.48|235.48|236.42|234.42|0
1628494200000|2021-08-09 07:30:00|237.3|235.3|237.3|235.3|237.83|235.83|236.24|234.24|0
1628494500000|2021-08-09 07:35:00|237.38|235.38|236.41|234.41|237.83|235.83|236.24|234.24|0
1628494800000|2021-08-09 07:40:00|236.59|234.59|235.44|233.44|236.59|234.59|235.35|233.35|0
1628495100000|2021-08-09 07:45:00|235.35|233.35|235.17|233.17|235.88|233.88|235|233|0
1628495400000|2021-08-09 07:50:00|235.35|233.35|235.78|233.78|235.88|233.88|235.17|233.17|0
1628495700000|2021-08-09 07:55:00|235.7|233.7|235.7|233.7|236.05|234.05|235.52|233.52|0
1628496000000|2021-08-09 08:00:00|235.87|233.87|235.52|233.52|236.58|234.58|234.81|232.81|0
1628496300000|2021-08-09 08:05:00|235.34|233.34|234.28|232.28|235.52|233.52|233.93|231.93|0
1628496600000|2021-08-09 08:10:00|234.1|232.1|235.86|233.86|236.22|234.22|233.75|231.75|0
1628496900000|2021-08-09 08:15:00|235.69|233.69|236.39|234.39|236.48|234.48|235.69|233.69|0
1628497200000|2021-08-09 08:20:00|236.21|234.21|236.21|234.21|236.57|234.57|236.03|234.03|0
1628497500000|2021-08-09 08:25:00|236.12|234.12|236.03|234.03|236.21|234.21|235.85|233.85|0
1628497800000|2021-08-09 08:30:00|236.21|234.21|236.2|234.2|236.56|234.56|235.15|233.15|0
1628498100000|2021-08-09 08:35:00|236.03|234.03|236.2|234.2|236.55|234.55|235.93|233.93|0
1628498400000|2021-08-09 08:40:00|236.02|234.02|237.26|235.26|237.26|235.26|236.02|234.02|0
1628498700000|2021-08-09 08:45:00|237.08|235.08|237.08|235.08|237.61|235.61|236.72|234.72|0
1628499000000|2021-08-09 08:50:00|237.25|235.25|237.25|235.25|237.43|235.43|236.9|234.9|0
1628499300000|2021-08-09 08:55:00|237.16|235.16|237.07|235.07|237.43|235.43|236.72|234.72|0
1628499600000|2021-08-09 09:00:00|236.98|234.98|236.36|234.36|236.98|234.98|235.66|233.66|0
1628499900000|2021-08-09 09:05:00|236.54|234.54|236.71|234.71|236.71|234.71|236.18|234.18|0
1628500200000|2021-08-09 09:10:00|236.53|234.53|236.36|234.36|236.89|234.89|236.18|234.18|0
1628500500000|2021-08-09 09:15:00|236.53|234.53|236|234|236.53|234.53|236|234|0
1628500800000|2021-08-09 09:20:00|235.82|233.82|236|234|236.18|234.18|235.47|233.47|0
1628501100000|2021-08-09 09:25:00|235.82|233.82|235.46|233.46|236.52|234.52|235.46|233.46|0
1628501400000|2021-08-09 09:30:00|235.55|233.55|235.99|233.99|236.17|234.17|235.55|233.55|0
1628501700000|2021-08-09 09:35:00|235.81|233.81|236.69|234.69|236.69|234.69|235.64|233.64|0
1628502000000|2021-08-09 09:40:00|236.52|234.52|236.16|234.16|236.69|234.69|235.99|233.99|0
1628502300000|2021-08-09 09:45:00|235.98|233.98|235.8|233.8|236.16|234.16|235.45|233.45|0
1628502600000|2021-08-09 09:50:00|235.98|233.98|236.68|234.68|236.68|234.68|235.8|233.8|0
1628502900000|2021-08-09 09:55:00|236.86|234.86|237.12|235.12|237.39|235.39|236.86|234.86|0
1628503200000|2021-08-09 10:00:00|237.03|235.03|238.63|236.63|238.63|236.63|237.03|235.03|0
1628503500000|2021-08-09 10:05:00|238.98|236.98|237.91|235.91|239.16|237.16|237.91|235.91|0
1628503800000|2021-08-09 10:10:00|238.09|236.09|238.09|236.09|238.27|236.27|237.91|235.91|0
1628504100000|2021-08-09 10:15:00|238.17|236.17|236.49|234.49|238.27|236.27|236.49|234.49|0
1628504400000|2021-08-09 10:20:00|236.67|234.67|236.31|234.31|238.26|236.26|236.31|234.31|0
1628504700000|2021-08-09 10:25:00|236.4|234.4|236.13|234.13|236.84|234.84|235.78|233.78|0
1628505000000|2021-08-09 10:30:00|236.31|234.31|236.31|234.31|236.66|234.66|235.96|233.96|0
1628505300000|2021-08-09 10:35:00|236.21|234.21|235.95|233.95|236.48|234.48|235.95|233.95|0
1628505600000|2021-08-09 10:40:00|236.13|234.13|236.12|234.12|236.3|234.3|235.95|233.95|0
1628505900000|2021-08-09 10:45:00|236.03|234.03|236.3|234.3|236.3|234.3|235.95|233.95|0
1628506200000|2021-08-09 10:50:00|236.47|234.47|237|235|237.18|235.18|236.3|234.3|0
1628506500000|2021-08-09 10:55:00|237.18|235.18|235.94|233.94|237.18|235.18|235.94|233.94|0
1628506800000|2021-08-09 11:00:00|235.76|233.76|235.94|233.94|236.11|234.11|235.41|233.41|0
1628507100000|2021-08-09 11:05:00|235.93|233.93|236.55|234.55|236.64|234.64|235.76|233.76|0
1628507400000|2021-08-09 11:10:00|236.64|234.64|236.64|234.64|237.34|235.34|236.46|234.46|0
1628507700000|2021-08-09 11:15:00|236.81|234.81|236.99|234.99|237.07|235.07|236.64|234.64|0
1628508000000|2021-08-09 11:20:00|236.81|234.81|237.69|235.69|238.05|236.05|236.81|234.81|0
1628508300000|2021-08-09 11:25:00|237.87|235.87|237.69|235.69|238.22|236.22|237.69|235.69|0
1628508600000|2021-08-09 11:30:00|237.77|235.77|237.51|235.51|237.87|235.87|237.51|235.51|0
1628508900000|2021-08-09 11:35:00|237.69|235.69|237.33|235.33|238.04|236.04|236.97|234.97|0
1628509200000|2021-08-09 11:40:00|237.5|235.5|238.03|236.03|238.39|236.39|237.5|235.5|0
1628509500000|2021-08-09 11:45:00|238.21|236.21|238.03|236.03|238.21|236.21|237.68|235.68|0
1628509800000|2021-08-09 11:50:00|237.94|235.94|237.5|235.5|238.03|236.03|237.5|235.5|0
1628510100000|2021-08-09 11:55:00|237.67|235.67|237.67|235.67|237.85|235.85|237.32|235.32|0
1628510400000|2021-08-09 12:00:00|237.75|235.75|236.78|234.78|237.75|235.75|236.61|234.61|0
1628510700000|2021-08-09 12:05:00|236.96|234.96|236.96|234.96|237.14|235.14|236.78|234.78|0
1628511000000|2021-08-09 12:10:00|237.04|235.04|236.78|234.78|237.13|235.13|236.6|234.6|0
1628511300000|2021-08-09 12:15:00|236.6|234.6|236.42|234.42|236.6|234.6|235.89|233.89|0
1628511600000|2021-08-09 12:20:00|236.6|234.6|236.24|234.24|236.95|234.95|236.24|234.24|0
1628511900000|2021-08-09 12:25:00|236.32|234.32|236.77|234.77|236.77|234.77|236.24|234.24|0
1628512200000|2021-08-09 12:30:00|236.94|234.94|236.59|234.59|237.12|235.12|236.41|234.41|0
1628512500000|2021-08-09 12:35:00|236.49|234.49|236.58|234.58|236.94|234.94|236.41|234.41|0
1628512800000|2021-08-09 12:40:00|236.76|234.76|237.29|235.29|237.29|235.29|236.67|234.67|0
1628513100000|2021-08-09 12:45:00|237.11|235.11|237.82|235.82|238|236|237.11|235.11|0
1628513400000|2021-08-09 12:50:00|237.9|235.9|238.17|236.17|239.41|237.41|237.9|235.9|0
1628513700000|2021-08-09 12:55:00|238.35|236.35|238.52|236.52|238.7|236.7|238.17|236.17|0
1628514000000|2021-08-09 13:00:00|238.7|236.7|239.23|237.23|239.58|237.58|238.7|236.7|0
1628514300000|2021-08-09 13:05:00|239.05|237.05|239.22|237.22|239.4|237.4|238.6|236.6|0
1628514600000|2021-08-09 13:10:00|239.13|237.13|239.22|237.22|239.22|237.22|238.69|236.69|0
1628514900000|2021-08-09 13:15:00|239.4|237.4|240.11|238.11|240.11|238.11|239.4|237.4|0
1628515200000|2021-08-09 13:20:00|239.93|237.93|240.1|238.1|240.11|238.11|239.75|237.75|0
1628515500000|2021-08-09 13:25:00|240.28|238.28|241.17|239.17|241.17|239.17|240.28|238.28|0
1628515800000|2021-08-09 13:30:00|241.35|239.35|237.79|235.79|243.49|241.49|237.79|235.79|0
1628516100000|2021-08-09 13:35:00|237.61|235.61|234.43|232.43|237.61|235.61|233.2|231.2|0
1628516400000|2021-08-09 13:40:00|233.9|231.9|236.9|234.9|236.9|234.9|233.81|231.81|0
1628516700000|2021-08-09 13:45:00|237.07|235.07|237.78|235.78|239.38|237.38|236.54|234.54|0
1628517000000|2021-08-09 13:50:00|238.13|236.13|236.18|234.18|238.67|236.67|236.18|234.18|0
1628517300000|2021-08-09 13:55:00|236.36|234.36|236.18|234.18|237.42|235.42|235.65|233.65|0
1628517600000|2021-08-09 14:00:00|236|234|235.73|233.73|236.89|234.89|235.65|233.65|0
1628517900000|2021-08-09 14:05:00|235.83|233.83|235.47|233.47|237.24|235.24|235.29|233.29|0
1628518200000|2021-08-09 14:10:00|235.55|233.55|234.76|232.76|236.88|234.88|234.41|232.41|0
1628518500000|2021-08-09 14:15:00|234.58|232.58|235.29|233.29|235.82|233.82|234.23|232.23|0
1628518800000|2021-08-09 14:20:00|235.46|233.46|237.24|235.24|237.42|235.42|235.29|233.29|0
1628519100000|2021-08-09 14:25:00|237.42|235.42|237.42|235.42|237.95|235.95|237.07|235.07|0
1628519400000|2021-08-09 14:30:00|237.59|235.59|237.06|235.06|238.3|236.3|237.06|235.06|0
1628519700000|2021-08-09 14:35:00|236.88|234.88|238.12|236.12|238.82|236.82|236.71|234.71|0
1628520000000|2021-08-09 14:40:00|237.94|235.94|239.17|237.17|239.53|237.53|237.94|235.94|0
1628520300000|2021-08-09 14:45:00|238.82|236.82|238.82|236.82|239.53|237.53|238.64|236.64|0
1628520600000|2021-08-09 14:50:00|238.64|236.64|238.81|236.81|240.76|238.76|238.29|236.29|0
1628520900000|2021-08-09 14:55:00|239.17|237.17|237.75|235.75|239.34|237.34|236.87|234.87|0
1628521200000|2021-08-09 15:00:00|237.57|235.57|237.39|235.39|238.28|236.28|237.22|235.22|0
1628521500000|2021-08-09 15:05:00|237.57|235.57|237.83|235.83|238.45|236.45|237.04|235.04|0
1628521800000|2021-08-09 15:10:00|237.92|235.92|237.92|235.92|238.27|236.27|237.39|235.39|0
1628522100000|2021-08-09 15:15:00|237.74|235.74|238.8|236.8|238.98|236.98|237.39|235.39|0
1628522400000|2021-08-09 15:20:00|238.62|236.62|237.73|235.73|239.15|237.15|237.56|235.56|0
1628522700000|2021-08-09 15:25:00|237.91|235.91|239.45|237.45|239.45|237.45|237.47|235.47|0
1628523000000|2021-08-09 15:30:00|239.63|237.63|239.33|237.33|239.8|237.8|238.23|236.23|0
1628523300000|2021-08-09 15:35:00|239.15|237.15|239.32|237.32|240.03|238.03|238.97|236.97|0
1628523600000|2021-08-09 15:40:00|239.15|237.15|239.67|237.67|239.85|237.85|239.15|237.15|0
1628523900000|2021-08-09 15:45:00|239.85|237.85|240.38|238.38|240.56|238.56|239.5|237.5|0
1628524200000|2021-08-09 15:50:00|240.2|238.2|241.09|239.09|241.27|239.27|240.2|238.2|0
1628524500000|2021-08-09 15:55:00|241.26|239.26|241.62|239.62|241.62|239.62|240.91|238.91|0
1628524800000|2021-08-09 16:00:00|241.44|239.44|240.19|238.19|241.62|239.62|240.19|238.19|0
1628525100000|2021-08-09 16:05:00|240.37|238.37|240.55|238.55|241.08|239.08|240.37|238.37|0
1628525400000|2021-08-09 16:10:00|240.63|238.63|240.72|238.72|240.9|238.9|240.54|238.54|0
1628525700000|2021-08-09 16:15:00|240.63|238.63|240.54|238.54|240.9|238.9|240.36|238.36|0
1628526000000|2021-08-09 16:20:00|240.45|238.45|239.65|237.65|240.72|238.72|239.65|237.65|0
1628526300000|2021-08-09 16:25:00|239.47|237.47|239.65|237.65|240|238|239.47|237.47|0
1628526600000|2021-08-09 16:30:00|239.82|237.82|240.18|238.18|240.53|238.53|239.65|237.65|0
1628526900000|2021-08-09 16:35:00|240.35|238.35|240.35|238.35|240.35|238.35|239.82|237.82|0
1628527200000|2021-08-09 16:40:00|240.53|238.53|239.82|237.82|240.53|238.53|239.64|237.64|0
1628527500000|2021-08-09 16:45:00|239.81|237.81|240.17|238.17|240.52|238.52|239.81|237.81|0
1628527800000|2021-08-09 16:50:00|240.34|238.34|240.52|238.52|240.7|238.7|240.34|238.34|0
1628528100000|2021-08-09 16:55:00|240.7|238.7|240.34|238.34|240.7|238.7|239.98|237.98|0
1628528400000|2021-08-09 17:00:00|240.51|238.51|240.51|238.51|240.87|238.87|240.34|238.34|0
1628528700000|2021-08-09 17:05:00|240.33|238.33|240.69|238.69|240.87|238.87|240.33|238.33|0
1628529000000|2021-08-09 17:10:00|240.51|238.51|240.86|238.86|241.04|239.04|240.51|238.51|0
1628529300000|2021-08-09 17:15:00|241.04|239.04|240.15|238.15|241.22|239.22|240.15|238.15|0
1628529600000|2021-08-09 17:20:00|240.33|238.33|240.85|238.85|240.86|238.86|239.97|237.97|0
1628529900000|2021-08-09 17:25:00|240.68|238.68|240.14|238.14|240.68|238.68|240.14|238.14|0
1628530200000|2021-08-09 17:30:00|239.96|237.96|239.78|237.78|240.14|238.14|239.61|237.61|0
1628530500000|2021-08-09 17:35:00|239.61|237.61|240.49|238.49|240.67|238.67|239.61|237.61|0
1628530800000|2021-08-09 17:40:00|240.67|238.67|240.49|238.49|240.84|238.84|240.22|238.22|0
1628531100000|2021-08-09 17:45:00|240.66|238.66|240.48|238.48|240.66|238.66|240.31|238.31|0
1628531400000|2021-08-09 17:50:00|240.31|238.31|240.66|238.66|240.66|238.66|240.31|238.31|0
1628531700000|2021-08-09 17:55:00|240.84|238.84|240.83|238.83|241.37|239.37|240.66|238.66|0
1628532000000|2021-08-09 18:00:00|241.01|239.01|241.36|239.36|241.36|239.36|240.83|238.83|0
1628532300000|2021-08-09 18:05:00|241.54|239.54|239.97|237.97|241.91|239.91|239.97|237.97|0
1628532600000|2021-08-09 18:10:00|240.15|238.15|240.33|238.33|240.69|238.69|239.97|237.97|0
1628532900000|2021-08-09 18:15:00|240.15|238.15|240.68|238.68|240.68|238.68|240.15|238.15|0
1628533200000|2021-08-09 18:20:00|240.77|238.77|240.86|238.86|240.86|238.86|240.5|238.5|0
1628533500000|2021-08-09 18:25:00|241.04|239.04|242.11|240.11|242.11|240.11|240.86|238.86|0
1628533800000|2021-08-09 18:30:00|242.28|240.28|243|241|243|241|242.28|240.28|0
1628534100000|2021-08-09 18:35:00|242.82|240.82|242.82|240.82|243.18|241.18|242.64|240.64|0
1628534400000|2021-08-09 18:40:00|242.64|240.64|241.38|239.38|242.64|240.64|241.02|239.02|0
1628534700000|2021-08-09 18:45:00|241.2|239.2|241.56|239.56|241.74|239.74|241.02|239.02|0
1628535000000|2021-08-09 18:50:00|241.38|239.38|241.38|239.38|241.38|239.38|240.84|238.84|0
1628535300000|2021-08-09 18:55:00|241.28|239.28|241.19|239.19|241.55|239.55|241.02|239.02|0
1628535600000|2021-08-09 19:00:00|241.01|239.01|241.01|239.01|241.55|239.55|240.83|238.83|0
1628535900000|2021-08-09 19:05:00|240.83|238.83|240.83|238.83|241.01|239.01|240.48|238.48|0
1628536200000|2021-08-09 19:10:00|241.01|239.01|241.01|239.01|241.01|239.01|240.29|238.29|0
1628536500000|2021-08-09 19:15:00|240.91|238.91|240.65|238.65|241.36|239.36|240.47|238.47|0
1628536800000|2021-08-09 19:20:00|240.82|238.82|239.39|237.39|240.82|238.82|239.22|237.22|0
1628537100000|2021-08-09 19:25:00|239.22|237.22|239.93|237.93|240.1|238.1|239.04|237.04|0
1628537400000|2021-08-09 19:30:00|240.1|238.1|241.17|239.17|241.17|239.17|239.93|237.93|0
1628537700000|2021-08-09 19:35:00|240.99|238.99|242.06|240.06|242.24|240.24|240.99|238.99|0
1628538000000|2021-08-09 19:40:00|241.88|239.88|240.1|238.1|241.88|239.88|239.92|237.92|0
1628538300000|2021-08-09 19:45:00|239.74|237.74|238.49|236.49|239.92|237.92|238.49|236.49|0
1628538600000|2021-08-09 19:50:00|239.2|237.2|237.95|235.95|239.2|237.2|237.6|235.6|0
1628538900000|2021-08-09 19:55:00|237.78|235.78|238.66|236.66|239.37|237.37|237.78|235.78|0
1628539200000|2021-08-09 20:00:00|239.2|237.2|240.44|238.44|240.44|238.44|239.02|237.02|0
1628539500000|2021-08-09 20:05:00|240.62|238.62|240.79|238.79|241.15|239.15|240.62|238.62|0
1628539800000|2021-08-09 20:10:00|240.26|238.26|239.36|237.36|240.44|238.44|239.19|237.19|0
1628540100000|2021-08-09 20:15:00|239.39|236.99|239.38|236.98|239.56|237.16|239.38|236.98|0
1628540400000|2021-08-09 20:20:00|239.56|237.16|239.74|237.34|239.92|237.52|239.56|237.16|0
1628540700000|2021-08-09 20:25:00|239.91|237.51|239.73|237.33|239.91|237.51|239.73|237.33|0
1628541000000|2021-08-09 20:30:00|239.56|237.16|239.02|236.62|239.56|237.16|238.67|236.27|0
1628541300000|2021-08-09 20:35:00|239.2|236.8|239.55|237.15|239.55|237.15|239.19|236.79|0
1628541600000|2021-08-09 20:40:00|239.73|237.33|239.37|236.97|239.9|237.5|239.37|236.97|0
1628541900000|2021-08-09 20:45:00|239.55|237.15|239.37|236.97|239.63|237.23|239.37|236.97|0
1628542200000|2021-08-09 20:50:00|239.54|237.14|239.54|237.14|239.9|237.5|239.54|237.14|0
1628542500000|2021-08-09 20:55:00|239.72|237.32|240.29|237.89|240.61|238.21|239.72|237.32|0
1628542800000|2021-08-09 21:00:00|240.31|237.91|241|238.6|241|238.6|240.1|237.7|0
1628543100000|2021-08-09 21:05:00|241.03|238.63|241.03|238.63|241.16|238.76|241|238.6|0
1628543400000|2021-08-09 21:10:00|241|238.6|240.85|238.45|241|238.6|240.79|238.39|0
1628543700000|2021-08-09 21:15:00|240.79|238.39|240.89|238.49|240.89|238.49|240.77|238.37|0
1628544000000|2021-08-09 21:20:00|240.87|238.47|240.78|238.38|240.89|238.49|240.73|238.33|0
1628544300000|2021-08-09 21:25:00|240.76|238.36|240.76|238.36|240.78|238.38|240.76|238.36|0
1628544900000|2021-08-09 21:35:00|240.73|238.33|240.73|238.33|240.76|238.36|240.73|238.33|0
1628545200000|2021-08-09 21:40:00|240.72|238.32|240.67|238.27|240.72|238.32|240.64|238.24|0
1628545500000|2021-08-09 21:45:00|240.72|238.32|240.67|238.27|240.72|238.32|240.64|238.24|0
1628545800000|2021-08-09 21:50:00|240.72|238.32|240.61|238.21|240.72|238.32|240.56|238.16|0
1628546100000|2021-08-09 21:55:00|240.64|238.24|240.48|238.08|240.66|238.26|240.48|238.08|0
1628546400000|2021-08-09 22:00:00|240.12|237.72|240.39|237.99|240.93|238.53|240.12|237.72|0
1628546700000|2021-08-09 22:05:00|240.57|238.17|240.56|238.16|240.57|238.17|240.39|237.99|0
1628547000000|2021-08-09 22:10:00|240.38|237.98|240.38|237.98|240.56|238.16|240.38|237.98|0
1628547300000|2021-08-09 22:15:00|240.2|237.8|240.02|237.62|240.2|237.8|239.85|237.45|0
1628547600000|2021-08-09 22:20:00|240.11|237.71|239.31|236.91|240.11|237.71|239.31|236.91|0
1628547900000|2021-08-09 22:25:00|239.49|237.09|238.77|236.37|239.49|237.09|238.59|236.19|0
1628548200000|2021-08-09 22:30:00|238.86|236.46|239.3|236.9|239.48|237.08|238.77|236.37|0
1628548500000|2021-08-09 22:35:00|239.39|236.99|238.41|236.01|239.39|236.99|238.41|236.01|0
1628548800000|2021-08-09 22:40:00|238.59|236.19|238.58|236.18|238.76|236.36|238.41|236.01|0
1628549100000|2021-08-09 22:45:00|238.31|235.91|239.11|236.71|239.11|236.71|238.31|235.91|0
1628549400000|2021-08-09 22:50:00|239.02|236.62|238.76|236.36|239.11|236.71|238.76|236.36|0
1628549700000|2021-08-09 22:55:00|238.84|236.44|238.75|236.35|238.93|236.53|238.75|236.35|0
1628550000000|2021-08-09 23:00:00|238.57|236.17|238.57|236.17|238.75|236.35|238.4|236|0
1628550300000|2021-08-09 23:05:00|238.75|236.35|238.75|236.35|238.75|236.35|238.57|236.17|0
1628550600000|2021-08-09 23:10:00|238.57|236.17|238.57|236.17|238.75|236.35|238.57|236.17|0
1628550900000|2021-08-09 23:15:00|238.65|236.25|238.56|236.16|238.74|236.34|238.56|236.16|0
1628551200000|2021-08-09 23:20:00|238.38|235.98|238.38|235.98|238.56|236.16|238.2|235.8|0
1628551500000|2021-08-09 23:25:00|238.2|235.8|238.38|235.98|238.38|235.98|238.03|235.63|0
1628551800000|2021-08-09 23:30:00|238.2|235.8|237.49|235.09|238.2|235.8|237.49|235.09|0
1628552100000|2021-08-09 23:35:00|237.31|234.91|237.66|235.26|237.66|235.26|237.04|234.64|0
1628552400000|2021-08-09 23:40:00|237.57|235.17|238.19|235.79|238.19|235.79|237.48|235.08|0
1628552700000|2021-08-09 23:45:00|238.01|235.61|238.54|236.14|238.9|236.5|237.48|235.08|0
1628553000000|2021-08-09 23:50:00|238.72|236.32|238.54|236.14|238.72|236.32|238.54|236.14|0
1628553300000|2021-08-09 23:55:00|238.72|236.32|238.62|236.22|238.9|236.5|238.62|236.22|0
1628553600000|2021-08-10 00:00:00|238.54|236.14|238.89|236.49|239.07|236.67|238.54|236.14|0
1628553900000|2021-08-10 00:05:00|239.07|236.67|238.53|236.13|239.07|236.67|238.53|236.13|0
1628554200000|2021-08-10 00:10:00|238.71|236.31|238.89|236.49|239.06|236.66|238.71|236.31|0
1628554500000|2021-08-10 00:15:00|238.88|236.48|239.42|237.02|239.77|237.37|238.88|236.48|0
1628554800000|2021-08-10 00:20:00|239.24|236.84|238.88|236.48|239.42|237.02|238.88|236.48|0
1628555100000|2021-08-10 00:25:00|239.06|236.66|238.7|236.3|239.06|236.66|238.52|236.12|0
1628555400000|2021-08-10 00:30:00|238.52|236.12|238.78|236.38|239.05|236.65|238.52|236.12|0
1628555700000|2021-08-10 00:35:00|238.87|236.47|238.87|236.47|238.87|236.47|238.51|236.11|0
1628556000000|2021-08-10 00:40:00|239.05|236.65|240.11|237.71|240.11|237.71|239.05|236.65|0
1628556300000|2021-08-10 00:45:00|240.02|237.62|240.29|237.89|240.29|237.89|239.76|237.36|0
1628556600000|2021-08-10 00:50:00|240.11|237.71|239.93|237.53|240.47|238.07|239.84|237.44|0
1628556900000|2021-08-10 00:55:00|240.11|237.71|240.46|238.06|240.46|238.06|239.93|237.53|0
1628557200000|2021-08-10 01:00:00|240.28|237.88|239.75|237.35|240.46|238.06|239.75|237.35|0
1628557500000|2021-08-10 01:05:00|239.74|237.34|239.74|237.34|240.1|237.7|239.74|237.34|0
1628557800000|2021-08-10 01:10:00|239.56|237.16|239.74|237.34|239.74|237.34|239.56|237.16|0
1628558100000|2021-08-10 01:15:00|239.92|237.52|239.56|237.16|240.1|237.7|239.38|236.98|0
1628558400000|2021-08-10 01:20:00|239.47|237.07|239.38|236.98|240.09|237.69|239.38|236.98|0
1628558700000|2021-08-10 01:25:00|239.46|237.06|238.84|236.44|239.46|237.06|238.75|236.35|0
1628559000000|2021-08-10 01:30:00|238.66|236.26|238.48|236.08|239.02|236.62|238.48|236.08|0
1628559300000|2021-08-10 01:35:00|238.57|236.17|238.48|236.08|238.74|236.34|238.48|236.08|0
1628559600000|2021-08-10 01:40:00|238.66|236.26|238.47|236.07|238.83|236.43|238.47|236.07|0
1628559900000|2021-08-10 01:45:00|237.59|235.19|236.17|233.77|237.59|235.19|236.17|233.77|0
1628560200000|2021-08-10 01:50:00|236.07|233.67|234.22|231.82|236.34|233.94|233.69|231.29|0
1628560500000|2021-08-10 01:55:00|234.13|231.73|233.34|230.94|234.22|231.82|232.98|230.58|0
1628560800000|2021-08-10 02:00:00|233.16|230.76|233.16|230.76|233.33|230.93|232.54|230.14|0
1628561100000|2021-08-10 02:05:00|233.07|230.67|233.33|230.93|233.68|231.28|232.8|230.4|0
1628561400000|2021-08-10 02:10:00|233.15|230.75|233.33|230.93|233.68|231.28|233.15|230.75|0
1628561700000|2021-08-10 02:15:00|233.5|231.1|233.68|231.28|233.85|231.45|233.15|230.75|0
1628562000000|2021-08-10 02:20:00|233.85|231.45|233.32|230.92|233.85|231.45|233.14|230.74|0
1628562300000|2021-08-10 02:25:00|233.5|231.1|233.85|231.45|234.2|231.8|233.32|230.92|0
1628562600000|2021-08-10 02:30:00|234.02|231.62|233.67|231.27|234.02|231.62|233.58|231.18|0
1628562900000|2021-08-10 02:35:00|233.49|231.09|233.84|231.44|234.02|231.62|233.31|230.91|0
1628563200000|2021-08-10 02:40:00|233.92|231.52|233.84|231.44|234.19|231.79|233.75|231.35|0
1628563500000|2021-08-10 02:45:00|234.01|231.61|234.19|231.79|234.36|231.96|233.84|231.44|0
1628563800000|2021-08-10 02:50:00|234.54|232.14|235.06|232.66|235.07|232.67|234.54|232.14|0
1628564100000|2021-08-10 02:55:00|234.89|232.49|234.53|232.13|235.06|232.66|234.36|231.96|0
1628564400000|2021-08-10 03:00:00|234.71|232.31|234.35|231.95|234.71|232.31|234.18|231.78|0
1628564700000|2021-08-10 03:05:00|234.44|232.04|234.17|231.77|234.53|232.13|234.17|231.77|0
1628565000000|2021-08-10 03:10:00|234.35|231.95|233.82|231.42|234.35|231.95|233.64|231.24|0
1628565300000|2021-08-10 03:15:00|233.99|231.59|233.81|231.41|233.99|231.59|233.64|231.24|0
1628565600000|2021-08-10 03:20:00|233.72|231.32|233.46|231.06|233.99|231.59|233.46|231.06|0
1628565900000|2021-08-10 03:25:00|233.54|231.14|234.34|231.94|234.34|231.94|233.54|231.14|0
1628566200000|2021-08-10 03:30:00|234.16|231.76|233.81|231.41|234.34|231.94|233.63|231.23|0
1628566500000|2021-08-10 03:35:00|233.71|231.31|233.63|231.23|233.81|231.41|233.45|231.05|0
1628566800000|2021-08-10 03:40:00|233.53|231.13|233.8|231.4|233.8|231.4|233.27|230.87|0
1628567100000|2021-08-10 03:45:00|233.62|231.22|233.44|231.04|233.8|231.4|233.44|231.04|0
1628567400000|2021-08-10 03:50:00|233.62|231.22|233.79|231.39|233.79|231.39|233.44|231.04|0
1628567700000|2021-08-10 03:55:00|233.62|231.22|233.79|231.39|233.97|231.57|233.61|231.21|0
1628568000000|2021-08-10 04:00:00|233.7|231.3|233.79|231.39|233.96|231.56|233.61|231.21|0
1628568300000|2021-08-10 04:05:00|233.61|231.21|233.96|231.56|233.96|231.56|233.61|231.21|0
1628568600000|2021-08-10 04:10:00|233.78|231.38|233.96|231.56|233.96|231.56|233.78|231.38|0
1628568900000|2021-08-10 04:15:00|233.78|231.38|234.22|231.82|234.39|231.99|233.6|231.2|0
1628569200000|2021-08-10 04:20:00|234.13|231.73|234.3|231.9|234.48|232.08|234.13|231.73|0
1628569500000|2021-08-10 04:25:00|234.13|231.73|233.95|231.55|234.3|231.9|233.95|231.55|0
1628569800000|2021-08-10 04:30:00|234.12|231.72|234.21|231.81|234.3|231.9|234.12|231.72|0
1628570100000|2021-08-10 04:35:00|234.12|231.72|234.65|232.25|234.65|232.25|234.12|231.72|0
1628570400000|2021-08-10 04:40:00|234.73|232.33|234.64|232.24|235|232.6|234.47|232.07|0
1628570700000|2021-08-10 04:45:00|234.82|232.42|234.64|232.24|234.82|232.42|234.64|232.24|0
1628571000000|2021-08-10 04:50:00|234.73|232.33|235.17|232.77|235.35|232.95|234.73|232.33|0
1628571300000|2021-08-10 04:55:00|235.34|232.94|235.17|232.77|235.34|232.94|235.17|232.77|0
1628571600000|2021-08-10 05:00:00|235.16|232.76|234.99|232.59|235.52|233.12|234.81|232.41|0
1628571900000|2021-08-10 05:05:00|235.16|232.76|235.16|232.76|235.34|232.94|234.81|232.41|0
1628572200000|2021-08-10 05:10:00|235.07|232.67|235.16|232.76|235.16|232.76|234.8|232.4|0
1628572500000|2021-08-10 05:15:00|234.98|232.58|234.98|232.58|235.15|232.75|234.8|232.4|0
1628572800000|2021-08-10 05:20:00|235.15|232.75|234.97|232.57|235.24|232.84|234.8|232.4|0
1628573100000|2021-08-10 05:25:00|235.15|232.75|235.32|232.92|235.5|233.1|234.88|232.48|0
1628573400000|2021-08-10 05:30:00|235.5|233.1|235.32|232.92|235.68|233.28|235.32|232.92|0
1628573700000|2021-08-10 05:35:00|235.5|233.1|235.76|233.36|236.03|233.63|235.32|232.92|0
1628574000000|2021-08-10 05:40:00|235.85|233.45|236.73|234.33|236.91|234.51|235.67|233.27|0
1628574300000|2021-08-10 05:45:00|236.91|234.51|236.46|234.06|236.91|234.51|236.2|233.8|0
1628574600000|2021-08-10 05:50:00|236.37|233.97|235.84|233.44|236.37|233.97|235.66|233.26|0
1628574900000|2021-08-10 05:55:00|235.75|233.35|235.66|233.26|235.84|233.44|235.66|233.26|0
1628575200000|2021-08-10 06:00:00|235.31|232.91|235.48|233.08|235.66|233.26|234.77|232.37|0
1628575500000|2021-08-10 06:05:00|235.39|232.99|235.3|232.9|235.48|233.08|234.95|232.55|0
1628575800000|2021-08-10 06:10:00|235.21|232.81|235.3|232.9|235.47|233.07|234.94|232.54|0
1628576100000|2021-08-10 06:15:00|235.47|233.07|235.47|233.07|236|233.6|235.3|232.9|0
1628576400000|2021-08-10 06:20:00|235.29|232.89|235.29|232.89|235.65|233.25|235.29|232.89|0
1628576700000|2021-08-10 06:25:00|235.47|233.07|235.46|233.06|235.47|233.07|235.29|232.89|0
1628577000000|2021-08-10 06:30:00|235.64|233.24|236.35|233.95|236.35|233.95|235.46|233.06|0
1628577300000|2021-08-10 06:35:00|236.17|233.77|236.34|233.94|236.34|233.94|236.17|233.77|0
1628577600000|2021-08-10 06:40:00|236.16|233.76|236.52|234.12|236.69|234.29|236.16|233.76|0
1628577900000|2021-08-10 06:45:00|236.69|234.29|236.16|233.76|236.69|234.29|235.98|233.58|0
1628578200000|2021-08-10 06:50:00|236.34|233.94|236.33|233.93|236.51|234.11|235.8|233.4|0
1628578500000|2021-08-10 06:55:00|236.16|233.76|236.15|233.75|236.33|233.93|235.98|233.58|0
1628578800000|2021-08-10 07:00:00|235.8|233.4|237.52|235.12|237.7|235.3|235.11|232.71|0
1628579100000|2021-08-10 07:05:00|237.32|235.32|237.14|235.14|237.68|235.68|236.97|234.97|0
1628579400000|2021-08-10 07:10:00|237.32|235.32|237.05|235.05|237.68|235.68|236.96|234.96|0
1628579700000|2021-08-10 07:15:00|237.14|235.14|237.85|235.85|238.03|236.03|236.78|234.78|0
1628580000000|2021-08-10 07:20:00|238.03|236.03|238.91|236.91|239.63|237.63|237.85|235.85|0
1628580300000|2021-08-10 07:25:00|238.73|236.73|238.91|236.91|239.27|237.27|238.56|236.56|0
1628580600000|2021-08-10 07:30:00|239.09|237.09|238.91|236.91|239.44|237.44|238.73|236.73|0
1628580900000|2021-08-10 07:35:00|239.09|237.09|238.55|236.55|239.09|237.09|238.37|236.37|0
1628581200000|2021-08-10 07:40:00|238.63|236.63|238.72|236.72|239.08|237.08|238.55|236.55|0
1628581500000|2021-08-10 07:45:00|238.9|236.9|238.54|236.54|238.9|236.9|238.54|236.54|0
1628581800000|2021-08-10 07:50:00|238.36|236.36|238.18|236.18|238.54|236.54|238|236|0
1628582100000|2021-08-10 07:55:00|238|236|238.36|236.36|238.71|236.71|238|236|0
1628582400000|2021-08-10 08:00:00|238.54|236.54|239.07|237.07|239.25|237.25|237.82|235.82|0
1628582700000|2021-08-10 08:05:00|239.25|237.25|238.35|236.35|239.25|237.25|237.64|235.64|0
1628583000000|2021-08-10 08:10:00|238.26|236.26|237.28|235.28|238.71|236.71|237.28|235.28|0
1628583300000|2021-08-10 08:15:00|237.46|235.46|237.46|235.46|237.64|235.64|237.1|235.1|0
1628583600000|2021-08-10 08:20:00|237.63|235.63|237.63|235.63|237.81|235.81|237.1|235.1|0
1628583900000|2021-08-10 08:25:00|237.45|235.45|237.81|235.81|237.81|235.81|237.45|235.45|0
1628584200000|2021-08-10 08:30:00|237.98|235.98|237.45|235.45|238.34|236.34|237.27|235.27|0
1628584500000|2021-08-10 08:35:00|237.27|235.27|237.27|235.27|237.62|235.62|237.27|235.27|0
1628584800000|2021-08-10 08:40:00|237.09|235.09|237.8|235.8|237.8|235.8|237.09|235.09|0
1628585100000|2021-08-10 08:45:00|237.62|235.62|237.44|235.44|237.97|235.97|237.35|235.35|0
1628585400000|2021-08-10 08:50:00|237.62|235.62|237.79|235.79|237.79|235.79|237.44|235.44|0
1628585700000|2021-08-10 08:55:00|237.97|235.97|238.32|236.32|238.32|236.32|237.97|235.97|0
1628586000000|2021-08-10 09:00:00|238.14|236.14|237.96|235.96|238.14|236.14|237.61|235.61|0
1628586300000|2021-08-10 09:05:00|238.14|236.14|237.43|235.43|238.4|236.4|237.25|235.25|0
1628586600000|2021-08-10 09:10:00|237.6|235.6|238.13|236.13|238.13|236.13|237.25|235.25|0
1628586900000|2021-08-10 09:15:00|237.96|235.96|237.6|235.6|238.13|236.13|237.6|235.6|0
1628587200000|2021-08-10 09:20:00|237.77|235.77|237.77|235.77|237.95|235.95|237.42|235.42|0
1628587500000|2021-08-10 09:25:00|237.95|235.95|237.95|235.95|238.13|236.13|237.59|235.59|0
1628587800000|2021-08-10 09:30:00|238.12|236.12|237.94|235.94|238.48|236.48|237.77|235.77|0
1628588100000|2021-08-10 09:35:00|237.77|235.77|237.94|235.94|237.94|235.94|237.59|235.59|0
1628588400000|2021-08-10 09:40:00|238.12|236.12|237.94|235.94|238.2|236.2|237.58|235.58|0
1628588700000|2021-08-10 09:45:00|238.12|236.12|237.93|235.93|238.12|236.12|237.93|235.93|0
1628589000000|2021-08-10 09:50:00|238.11|236.11|238.11|236.11|238.11|236.11|237.93|235.93|0
1628589300000|2021-08-10 09:55:00|238.19|236.19|237.57|235.57|238.19|236.19|237.57|235.57|0
1628589600000|2021-08-10 10:00:00|237.75|235.75|237.04|235.04|238.11|236.11|236.86|234.86|0
1628589900000|2021-08-10 10:05:00|236.86|234.86|237.39|235.39|237.39|235.39|236.86|234.86|0
1628590200000|2021-08-10 10:10:00|237.57|235.57|237.56|235.56|237.74|235.74|237.39|235.39|0
1628590500000|2021-08-10 10:15:00|237.39|235.39|237.74|235.74|237.74|235.74|237.21|235.21|0
1628590800000|2021-08-10 10:20:00|237.56|235.56|237.74|235.74|237.74|235.74|237.38|235.38|0
1628591100000|2021-08-10 10:25:00|237.82|235.82|237.73|235.73|237.91|235.91|237.2|235.2|0
1628591400000|2021-08-10 10:30:00|237.91|235.91|237.73|235.73|237.91|235.91|237.37|235.37|0
1628591700000|2021-08-10 10:35:00|237.91|235.91|238.26|236.26|238.44|236.44|237.91|235.91|0
1628592000000|2021-08-10 10:40:00|238.08|236.08|237.72|235.72|238.26|236.26|237.72|235.72|0
1628592300000|2021-08-10 10:45:00|237.9|235.9|237.9|235.9|238.08|236.08|237.9|235.9|0
1628592600000|2021-08-10 10:50:00|237.72|235.72|238.07|236.07|238.25|236.25|237.72|235.72|0
1628592900000|2021-08-10 10:55:00|238.25|236.25|237.54|235.54|238.25|236.25|237.54|235.54|0
1628593200000|2021-08-10 11:00:00|237.71|235.71|238.6|236.6|238.78|236.78|237.36|235.36|0
1628593500000|2021-08-10 11:05:00|238.78|236.78|238.06|236.06|238.78|236.78|237.89|235.89|0
1628593800000|2021-08-10 11:10:00|238.15|236.15|238.6|236.6|238.77|236.77|238.06|236.06|0
1628594100000|2021-08-10 11:15:00|238.59|236.59|238.77|236.77|238.77|236.77|238.24|236.24|0
1628594400000|2021-08-10 11:20:00|238.95|236.95|238.59|236.59|238.95|236.95|238.41|236.41|0
1628594700000|2021-08-10 11:25:00|238.41|236.41|238.41|236.41|238.59|236.59|237.87|235.87|0
1628595000000|2021-08-10 11:30:00|238.23|236.23|238.4|236.4|238.41|236.41|238.05|236.05|0
1628595300000|2021-08-10 11:35:00|238.58|236.58|238.4|236.4|238.58|236.58|238.4|236.4|0
1628595600000|2021-08-10 11:40:00|238.22|236.22|238.04|236.04|238.22|236.22|237.86|235.86|0
1628595900000|2021-08-10 11:45:00|237.86|235.86|238.4|236.4|238.4|236.4|237.86|235.86|0
1628596200000|2021-08-10 11:50:00|238.22|236.22|238.75|236.75|238.93|236.93|238.22|236.22|0
1628596500000|2021-08-10 11:55:00|238.57|236.57|238.39|236.39|238.75|236.75|238.39|236.39|0
1628596800000|2021-08-10 12:00:00|238.57|236.57|238.39|236.39|238.74|236.74|238.21|236.21|0
1628597100000|2021-08-10 12:05:00|238.56|236.56|238.74|236.74|238.74|236.74|238.21|236.21|0
1628597400000|2021-08-10 12:10:00|238.65|236.65|238.38|236.38|238.74|236.74|238.02|236.02|0
1628597700000|2021-08-10 12:15:00|238.2|236.2|238.56|236.56|238.56|236.56|238.02|236.02|0
1628598000000|2021-08-10 12:20:00|238.73|236.73|238.2|236.2|238.91|236.91|238.2|236.2|0
1628598300000|2021-08-10 12:25:00|238.37|236.37|238.73|236.73|238.73|236.73|238.37|236.37|0
1628598600000|2021-08-10 12:30:00|238.91|236.91|238.9|236.9|239.08|237.08|238.72|236.72|0
1628598900000|2021-08-10 12:35:00|238.72|236.72|239.08|237.08|239.08|237.08|238.72|236.72|0
1628599200000|2021-08-10 12:40:00|239.26|237.26|238.9|236.9|239.26|237.26|238.72|236.72|0
1628599500000|2021-08-10 12:45:00|239.07|237.07|238.89|236.89|239.25|237.25|238.89|236.89|0
1628599800000|2021-08-10 12:50:00|238.8|236.8|238.71|236.71|239.07|237.07|238.71|236.71|0
1628600100000|2021-08-10 12:55:00|238.89|236.89|238.89|236.89|238.89|236.89|238.71|236.71|0
1628600400000|2021-08-10 13:00:00|239.07|237.07|239.96|237.96|239.96|237.96|239.06|237.06|0
1628600700000|2021-08-10 13:05:00|239.78|237.78|239.6|237.6|239.96|237.96|239.24|237.24|0
1628601000000|2021-08-10 13:10:00|239.77|237.77|240.13|238.13|240.49|238.49|239.77|237.77|0
1628601300000|2021-08-10 13:15:00|240.31|238.31|239.77|237.77|240.31|238.31|239.77|237.77|0
1628601600000|2021-08-10 13:20:00|239.95|237.95|239.77|237.77|240.12|238.12|239.77|237.77|0
1628601900000|2021-08-10 13:25:00|239.94|237.94|241.37|239.37|241.37|239.37|239.94|237.94|0
1628602200000|2021-08-10 13:30:00|241.19|239.19|239.4|237.4|241.37|239.37|238.51|236.51|0
1628602500000|2021-08-10 13:35:00|239.58|237.58|239.93|237.93|240.65|238.65|238.69|236.69|0
1628602800000|2021-08-10 13:40:00|240.11|238.11|241.72|239.72|241.72|239.72|239.76|237.76|0
1628603100000|2021-08-10 13:45:00|241.9|239.9|241.18|239.18|242.44|240.44|240.82|238.82|0
1628603400000|2021-08-10 13:50:00|241.36|239.36|241.72|239.72|242.26|240.26|241.18|239.18|0
1628603700000|2021-08-10 13:55:00|241.9|239.9|243.19|241.19|245.55|243.55|241.9|239.9|0
1628604000000|2021-08-10 14:00:00|243.37|241.37|243.91|241.91|244.81|242.81|243.37|241.37|0
1628604300000|2021-08-10 14:05:00|244.09|242.09|244.63|242.63|244.99|242.99|243.01|241.01|0
1628604600000|2021-08-10 14:10:00|244.45|242.45|246.43|244.43|246.43|244.43|244.45|242.45|0
1628604900000|2021-08-10 14:15:00|246.25|244.25|245.7|243.7|247.34|245.34|245.53|243.53|0
1628605200000|2021-08-10 14:20:00|245.52|243.52|246.61|244.61|246.79|244.79|245.52|243.52|0
1628605500000|2021-08-10 14:25:00|246.79|244.79|244.8|242.8|246.97|244.97|244.62|242.62|0
1628605800000|2021-08-10 14:30:00|244.98|242.98|241.38|239.38|244.98|242.98|239.24|237.24|0
1628606100000|2021-08-10 14:35:00|241.2|239.2|241.56|239.56|242.28|240.28|240.48|238.48|0
1628606400000|2021-08-10 14:40:00|241.74|239.74|237.63|235.63|241.74|239.74|237.27|235.27|0
1628606700000|2021-08-10 14:45:00|237.45|235.45|240.12|238.12|240.65|238.65|237.45|235.45|0
1628607000000|2021-08-10 14:50:00|239.94|237.94|237.98|235.98|240.12|238.12|236.02|234.02|0
1628607300000|2021-08-10 14:55:00|237.8|235.8|239.22|237.22|239.22|237.22|237.09|235.09|0
1628607600000|2021-08-10 15:00:00|238.86|236.86|239.04|237.04|239.75|237.75|236.9|234.9|0
1628607900000|2021-08-10 15:05:00|239.22|237.22|237.79|235.79|239.75|237.75|237.61|235.61|0
1628608200000|2021-08-10 15:10:00|237.61|235.61|237.63|235.63|238.87|236.87|235.52|233.52|0
1628608500000|2021-08-10 15:15:00|237.45|235.45|238.16|236.16|238.87|236.87|236.92|234.92|0
1628608800000|2021-08-10 15:20:00|237.8|235.8|241.54|239.54|241.72|239.72|237.8|235.8|0
1628609100000|2021-08-10 15:25:00|241.36|239.36|241.9|239.9|242.43|240.43|240.82|238.82|0
1628609400000|2021-08-10 15:30:00|242.08|240.08|241.72|239.72|242.25|240.25|240.65|238.65|0
1628609700000|2021-08-10 15:35:00|241.54|239.54|242.61|240.61|242.61|240.61|241.54|239.54|0
1628610000000|2021-08-10 15:40:00|242.96|240.96|243.86|241.86|243.86|241.86|242.43|240.43|0
1628610300000|2021-08-10 15:45:00|243.68|241.68|244.57|242.57|244.93|242.93|243.68|241.68|0
1628610600000|2021-08-10 15:50:00|244.75|242.75|244.75|242.75|244.93|242.93|244.39|242.39|0
1628610900000|2021-08-10 15:55:00|244.57|242.57|245.11|243.11|245.11|243.11|244.57|242.57|0
1628611200000|2021-08-10 16:00:00|245.29|243.29|245.46|243.46|246.55|244.55|245.11|243.11|0
1628611500000|2021-08-10 16:05:00|245.28|243.28|244.92|242.92|245.82|243.82|244.92|242.92|0
1628611800000|2021-08-10 16:10:00|244.74|242.74|244.92|242.92|244.92|242.92|244.38|242.38|0
1628612100000|2021-08-10 16:15:00|245.1|243.1|246|244|246.36|244.36|244.92|242.92|0
1628612400000|2021-08-10 16:20:00|246.18|244.18|246.35|244.35|246.72|244.72|245.81|243.81|0
1628612700000|2021-08-10 16:25:00|246.53|244.53|245.09|243.09|246.89|244.89|245.09|243.09|0
1628613000000|2021-08-10 16:30:00|244.91|242.91|244.19|242.19|245.09|243.09|244.01|242.01|0
1628613300000|2021-08-10 16:35:00|244.37|242.37|244.36|242.36|245.08|243.08|244.36|242.36|0
1628613600000|2021-08-10 16:40:00|244.54|242.54|244|242|244.72|242.72|243.64|241.64|0
1628613900000|2021-08-10 16:45:00|244.18|242.18|243.82|241.82|244.36|242.36|243.1|241.1|0
1628614200000|2021-08-10 16:50:00|244|242|243.82|241.82|244.36|242.36|243.64|241.64|0
1628614500000|2021-08-10 16:55:00|243.72|241.72|243.99|241.99|244.17|242.17|243.46|241.46|0
1628614800000|2021-08-10 17:00:00|244.17|242.17|243.99|241.99|244.71|242.71|243.81|241.81|0
1628615100000|2021-08-10 17:05:00|244.17|242.17|243.81|241.81|244.35|242.35|243.63|241.63|0
1628615400000|2021-08-10 17:10:00|243.63|241.63|243.44|241.44|244.16|242.16|243.44|241.44|0
1628615700000|2021-08-10 17:15:00|243.27|241.27|244.34|242.34|244.7|242.7|243.27|241.27|0
1628616000000|2021-08-10 17:20:00|244.16|242.16|243.8|241.8|244.16|242.16|243.26|241.26|0
1628616300000|2021-08-10 17:25:00|243.62|241.62|243.79|241.79|244.15|242.15|242.9|240.9|0
1628616600000|2021-08-10 17:30:00|243.97|241.97|244.51|242.51|244.69|242.69|243.43|241.43|0
1628616900000|2021-08-10 17:35:00|244.33|242.33|244.15|242.15|244.51|242.51|243.97|241.97|0
1628617200000|2021-08-10 17:40:00|244.33|242.33|244.14|242.14|244.69|242.69|244.14|242.14|0
1628617500000|2021-08-10 17:45:00|243.79|241.79|242.89|240.89|243.79|241.79|241.28|239.28|0
1628617800000|2021-08-10 17:50:00|242.71|240.71|243.24|241.24|243.6|241.6|242.35|240.35|0
1628618100000|2021-08-10 17:55:00|243.06|241.06|244.49|242.49|244.49|242.49|243.06|241.06|0
1628618400000|2021-08-10 18:00:00|244.31|242.31|242.52|240.52|245.21|243.21|242.52|240.52|0
1628618700000|2021-08-10 18:05:00|242.7|240.7|241.98|239.98|242.88|240.88|241.8|239.8|0
1628619000000|2021-08-10 18:10:00|241.8|239.8|241.26|239.26|242.16|240.16|241.08|239.08|0
1628619300000|2021-08-10 18:15:00|241.44|239.44|242.42|240.42|242.51|240.51|240.55|238.55|0
1628619600000|2021-08-10 18:20:00|242.51|240.51|242.69|240.69|243.04|241.04|241.61|239.61|0
1628619900000|2021-08-10 18:25:00|242.68|240.68|243.22|241.22|243.4|241.4|242.51|240.51|0
1628620200000|2021-08-10 18:30:00|243.4|241.4|243.58|241.58|243.76|241.76|243.04|241.04|0
1628620500000|2021-08-10 18:35:00|243.75|241.75|243.75|241.75|244.11|242.11|243.39|241.39|0
1628620800000|2021-08-10 18:40:00|243.93|241.93|243.39|241.39|243.93|241.93|243.21|241.21|0
1628621100000|2021-08-10 18:45:00|243.57|241.57|243.93|241.93|244.11|242.11|243.39|241.39|0
1628621400000|2021-08-10 18:50:00|243.75|241.75|243.38|241.38|243.93|241.93|243.03|241.03|0
1628621700000|2021-08-10 18:55:00|243.03|241.03|243.74|241.74|243.74|241.74|242.85|240.85|0
1628622000000|2021-08-10 19:00:00|243.56|241.56|242.48|240.48|243.92|241.92|242.48|240.48|0
1628622300000|2021-08-10 19:05:00|242.3|240.3|241.34|239.34|242.66|240.66|241.34|239.34|0
1628622600000|2021-08-10 19:10:00|241.17|239.17|240.98|238.98|241.7|239.7|240.45|238.45|0
1628622900000|2021-08-10 19:15:00|240.8|238.8|240.8|238.8|241.52|239.52|240.26|238.26|0
1628623200000|2021-08-10 19:20:00|240.98|238.98|241.69|239.69|241.7|239.7|240.71|238.71|0
1628623500000|2021-08-10 19:25:00|241.52|239.52|241.51|239.51|241.52|239.52|241.15|239.15|0
1628623800000|2021-08-10 19:30:00|241.69|239.69|241.15|239.15|241.69|239.69|240.43|238.43|0
1628624100000|2021-08-10 19:35:00|241.33|239.33|239.89|237.89|241.69|239.69|239.72|237.72|0
1628624400000|2021-08-10 19:40:00|240.07|238.07|239.71|237.71|240.79|238.79|239.36|237.36|0
1628624700000|2021-08-10 19:45:00|239.89|237.89|238.99|236.99|240.07|238.07|238.64|236.64|0
1628625000000|2021-08-10 19:50:00|239.17|237.17|238.46|236.46|239.53|237.53|238.28|236.28|0
1628625300000|2021-08-10 19:55:00|238.28|236.28|240.96|238.96|241.32|239.32|238.28|236.28|0
1628625600000|2021-08-10 20:00:00|241.14|239.14|238.99|236.99|241.14|239.14|238.99|236.99|0
1628625900000|2021-08-10 20:05:00|239.34|237.34|238.8|236.8|239.52|237.52|238.8|236.8|0
1628626200000|2021-08-10 20:10:00|238.62|236.62|239.16|237.16|239.34|237.34|238.62|236.62|0
1628626500000|2021-08-10 20:15:00|239.54|237.14|239.53|237.13|239.71|237.31|239.36|236.96|0
1628626800000|2021-08-10 20:20:00|239.71|237.31|240.25|237.85|240.25|237.85|239.71|237.31|0
1628627100000|2021-08-10 20:25:00|240.24|237.84|240.24|237.84|240.24|237.84|240.06|237.66|0
1628627400000|2021-08-10 20:30:00|240.42|238.02|240.78|238.38|240.96|238.56|240.42|238.02|0
1628627700000|2021-08-10 20:35:00|240.6|238.2|240.95|238.55|241.13|238.73|240.6|238.2|0
1628628000000|2021-08-10 20:40:00|241.13|238.73|241.13|238.73|241.13|238.73|240.95|238.55|0
1628628300000|2021-08-10 20:45:00|240.95|238.55|240.59|238.19|240.95|238.55|240.41|238.01|0
1628628600000|2021-08-10 20:50:00|240.77|238.37|240.94|238.54|240.94|238.54|240.76|238.36|0
1628628900000|2021-08-10 20:55:00|240.76|238.36|240.85|238.45|240.94|238.54|240.58|238.18|0
1628629200000|2021-08-10 21:00:00|240.93|238.53|240.87|238.47|240.93|238.53|240.56|238.16|0
1628629500000|2021-08-10 21:05:00|240.9|238.5|240.82|238.42|240.9|238.5|240.82|238.42|0
1628629800000|2021-08-10 21:10:00|240.84|238.44|240.82|238.42|240.84|238.44|240.82|238.42|0
1628630100000|2021-08-10 21:15:00|240.81|238.41|240.79|238.39|240.81|238.41|240.79|238.39|0
1628630400000|2021-08-10 21:20:00|240.78|238.38|240.78|238.38|240.78|238.38|240.78|238.38|0
1628630700000|2021-08-10 21:25:00|240.81|238.41|240.86|238.46|240.86|238.46|240.81|238.41|0
1628631000000|2021-08-10 21:30:00|240.94|238.54|240.93|238.53|240.94|238.54|240.91|238.51|0
1628631300000|2021-08-10 21:35:00|240.9|238.5|240.9|238.5|240.93|238.53|240.9|238.5|0
1628631600000|2021-08-10 21:40:00|240.88|238.48|240.93|238.53|240.93|238.53|240.88|238.48|0
1628631900000|2021-08-10 21:45:00|240.9|238.5|240.9|238.5|240.9|238.5|240.9|238.5|0
1628632200000|2021-08-10 21:50:00|240.89|238.49|240.58|238.18|240.89|238.49|240.27|237.87|0
1628632500000|2021-08-10 21:55:00|240.61|238.21|240.6|238.2|240.63|238.23|240.58|238.18|0
1628632800000|2021-08-10 22:00:00|240.81|238.41|240.72|238.32|240.99|238.59|240.37|237.97|0
1628633100000|2021-08-10 22:05:00|240.9|238.5|240.9|238.5|241.08|238.68|240.54|238.14|0
1628633400000|2021-08-10 22:10:00|240.98|238.58|240.72|238.32|240.98|238.58|240.72|238.32|0
1628633700000|2021-08-10 22:15:00|240.54|238.14|240|237.6|240.54|238.14|239.82|237.42|0
1628634000000|2021-08-10 22:20:00|240.18|237.78|239.99|237.59|240.18|237.78|239.64|237.24|0
1628634300000|2021-08-10 22:25:00|240.17|237.77|240.35|237.95|240.35|237.95|239.99|237.59|0
1628634600000|2021-08-10 22:30:00|240.17|237.77|240.35|237.95|240.35|237.95|239.99|237.59|0
1628634900000|2021-08-10 22:35:00|240.52|238.12|240.16|237.76|240.52|238.12|240.16|237.76|0
1628635200000|2021-08-10 22:40:00|240.07|237.67|239.98|237.58|240.16|237.76|239.8|237.4|0
1628635500000|2021-08-10 22:45:00|239.8|237.4|239.44|237.04|239.8|237.4|239.44|237.04|0
1628635800000|2021-08-10 22:50:00|239.62|237.22|239.8|237.4|239.8|237.4|239.44|237.04|0
1628636100000|2021-08-10 22:55:00|239.62|237.22|239.44|237.04|239.62|237.22|239.44|237.04|0
1628636400000|2021-08-10 23:00:00|239.61|237.21|239.61|237.21|239.79|237.39|239.43|237.03|0
1628636700000|2021-08-10 23:05:00|239.25|236.85|239.16|236.76|239.43|237.03|238.72|236.32|0
1628637000000|2021-08-10 23:10:00|239.25|236.85|239.43|237.03|239.61|237.21|239.07|236.67|0
1628637300000|2021-08-10 23:15:00|239.6|237.2|239.42|237.02|239.6|237.2|239.42|237.02|0
1628637600000|2021-08-10 23:20:00|239.25|236.85|239.24|236.84|239.42|237.02|239.07|236.67|0
1628637900000|2021-08-10 23:25:00|239.42|237.02|239.42|237.02|239.42|237.02|239.42|237.02|0
1628638200000|2021-08-10 23:30:00|239.24|236.84|239.41|237.01|239.42|237.02|239.24|236.84|0
1628638800000|2021-08-10 23:40:00|239.23|236.83|239.05|236.65|239.23|236.83|239.05|236.65|0
1628639100000|2021-08-10 23:45:00|239.14|236.74|239.58|237.18|239.94|237.54|239.14|236.74|0
1628639400000|2021-08-10 23:50:00|239.41|237.01|239.76|237.36|239.94|237.54|239.4|237|0
1628639700000|2021-08-10 23:55:00|239.94|237.54|239.4|237|239.94|237.54|239.22|236.82|0
1628640000000|2021-08-11 00:00:00|239.58|237.18|240.29|237.89|241.09|238.69|239.4|237|0
1628640300000|2021-08-11 00:05:00|240.47|238.07|239.75|237.35|240.65|238.25|239.39|236.99|0
1628640600000|2021-08-11 00:10:00|239.93|237.53|239.39|236.99|240.29|237.89|239.39|236.99|0
1628640900000|2021-08-11 00:15:00|239.48|237.08|239.92|237.52|239.93|237.53|239.39|236.99|0
1628641200000|2021-08-11 00:20:00|240.1|237.7|239.38|236.98|240.46|238.06|239.38|236.98|0
1628641500000|2021-08-11 00:25:00|239.47|237.07|239.2|236.8|239.56|237.16|238.85|236.45|0
1628641800000|2021-08-11 00:30:00|239.11|236.71|238.84|236.44|239.2|236.8|238.66|236.26|0
1628642100000|2021-08-11 00:35:00|238.66|236.26|238.84|236.44|239.02|236.62|238.57|236.17|0
1628642400000|2021-08-11 00:40:00|238.92|236.52|238.84|236.44|239.2|236.8|238.66|236.26|0
1628642700000|2021-08-11 00:45:00|238.66|236.26|238.48|236.08|239.01|236.61|238.3|235.9|0
1628643000000|2021-08-11 00:50:00|238.65|236.25|238.83|236.43|239.37|236.97|238.65|236.25|0
1628643300000|2021-08-11 00:55:00|238.65|236.25|237.76|235.36|238.65|236.25|237.58|235.18|0
1628643600000|2021-08-11 01:00:00|237.58|235.18|237.04|234.64|237.58|235.18|236.51|234.11|0
1628643900000|2021-08-11 01:05:00|236.95|234.55|237.04|234.64|237.22|234.82|236.86|234.46|0
1628644200000|2021-08-11 01:10:00|236.86|234.46|236.86|234.46|237.04|234.64|236.86|234.46|0
1628644500000|2021-08-11 01:15:00|236.68|234.28|237.57|235.17|237.74|235.34|236.68|234.28|0
1628644800000|2021-08-11 01:20:00|237.74|235.34|237.56|235.16|237.74|235.34|237.56|235.16|0
1628645100000|2021-08-11 01:25:00|237.74|235.34|238.36|235.96|238.45|236.05|237.56|235.16|0
1628645400000|2021-08-11 01:30:00|238.27|235.87|238.81|236.41|238.81|236.41|238.27|235.87|0
1628645700000|2021-08-11 01:35:00|238.71|236.31|238.8|236.4|239.16|236.76|238.62|236.22|0
1628646000000|2021-08-11 01:40:00|238.71|236.31|239.16|236.76|239.16|236.76|238.62|236.22|0
1628646300000|2021-08-11 01:45:00|238.98|236.58|238.62|236.22|238.98|236.58|238.44|236.04|0
1628646600000|2021-08-11 01:50:00|238.44|236.04|239.15|236.75|239.15|236.75|238.44|236.04|0
1628646900000|2021-08-11 01:55:00|238.97|236.57|239.15|236.75|239.15|236.75|238.61|236.21|0
1628647200000|2021-08-11 02:00:00|238.97|236.57|239.14|236.74|239.15|236.75|238.97|236.57|0
1628647500000|2021-08-11 02:05:00|239.5|237.1|239.68|237.28|239.68|237.28|239.32|236.92|0
1628647800000|2021-08-11 02:10:00|239.86|237.46|239.85|237.45|240.03|237.63|239.68|237.28|0
1628648100000|2021-08-11 02:15:00|239.94|237.54|240.03|237.63|240.21|237.81|239.85|237.45|0
1628648400000|2021-08-11 02:20:00|240.21|237.81|240.21|237.81|240.21|237.81|239.85|237.45|0
1628648700000|2021-08-11 02:25:00|240.03|237.63|239.84|237.44|240.21|237.81|239.84|237.44|0
1628649000000|2021-08-11 02:30:00|239.67|237.27|239.48|237.08|239.84|237.44|239.48|237.08|0
1628649300000|2021-08-11 02:35:00|239.31|236.91|239.66|237.26|239.66|237.26|239.13|236.73|0
1628649600000|2021-08-11 02:40:00|239.48|237.08|239.56|237.16|239.66|237.26|239.48|237.08|0
1628649900000|2021-08-11 02:45:00|239.66|237.26|239.3|236.9|239.66|237.26|239.3|236.9|0
1628650200000|2021-08-11 02:50:00|239.47|237.07|239.65|237.25|239.83|237.43|239.47|237.07|0
1628650500000|2021-08-11 02:55:00|239.74|237.34|239.83|237.43|239.83|237.43|239.65|237.25|0
1628650800000|2021-08-11 03:00:00|240.01|237.61|239.64|237.24|240.01|237.61|239.64|237.24|0
1628651100000|2021-08-11 03:05:00|239.82|237.42|239.11|236.71|239.82|237.42|239.11|236.71|0
1628651400000|2021-08-11 03:10:00|239.28|236.88|239.46|237.06|239.64|237.24|239.1|236.7|0
1628651700000|2021-08-11 03:15:00|239.37|236.97|239.64|237.24|239.64|237.24|239.28|236.88|0
1628652000000|2021-08-11 03:20:00|239.63|237.23|239.27|236.87|239.63|237.23|239.1|236.7|0
1628652300000|2021-08-11 03:25:00|239.36|236.96|238.91|236.51|239.36|236.96|238.74|236.34|0
1628652600000|2021-08-11 03:30:00|239.09|236.69|239.09|236.69|239.45|237.05|238.91|236.51|0
1628652900000|2021-08-11 03:35:00|239|236.6|238.73|236.33|239.09|236.69|238.73|236.33|0
1628653200000|2021-08-11 03:40:00|238.55|236.15|238.37|235.97|238.91|236.51|238.37|235.97|0
1628653500000|2021-08-11 03:45:00|238.55|236.15|238.37|235.97|238.55|236.15|238.19|235.79|0
1628653800000|2021-08-11 03:50:00|238.54|236.14|238.54|236.14|238.54|236.14|238.19|235.79|0
1628654100000|2021-08-11 03:55:00|238.36|235.96|238.54|236.14|238.62|236.22|238.36|235.96|0
1628654400000|2021-08-11 04:00:00|238.36|235.96|238.54|236.14|238.71|236.31|238.36|235.96|0
1628654700000|2021-08-11 04:05:00|238.53|236.13|238.18|235.78|238.53|236.13|238|235.6|0
1628655000000|2021-08-11 04:10:00|238|235.6|238.44|236.04|238.53|236.13|238|235.6|0
1628655300000|2021-08-11 04:15:00|238.53|236.13|238.53|236.13|238.53|236.13|238.35|235.95|0
1628655600000|2021-08-11 04:20:00|238.43|236.03|238.17|235.77|238.53|236.13|238.17|235.77|0
1628655900000|2021-08-11 04:25:00|237.99|235.59|238.16|235.76|238.17|235.77|237.99|235.59|0
1628656200000|2021-08-11 04:30:00|238.25|235.85|238.16|235.76|238.34|235.94|237.98|235.58|0
1628656500000|2021-08-11 04:35:00|237.98|235.58|238.16|235.76|238.16|235.76|237.98|235.58|0
1628656800000|2021-08-11 04:40:00|237.98|235.58|238.33|235.93|238.51|236.11|237.98|235.58|0
1628657100000|2021-08-11 04:45:00|238.24|235.84|238.15|235.75|238.33|235.93|238.15|235.75|0
1628657400000|2021-08-11 04:50:00|237.97|235.57|238.15|235.75|238.15|235.75|237.97|235.57|0
1628657700000|2021-08-11 04:55:00|237.97|235.57|238.15|235.75|238.15|235.75|237.97|235.57|0
1628658000000|2021-08-11 05:00:00|237.97|235.57|238.32|235.92|238.32|235.92|237.97|235.57|0
1628658300000|2021-08-11 05:05:00|238.5|236.1|239.03|236.63|239.21|236.81|238.32|235.92|0
1628658600000|2021-08-11 05:10:00|238.85|236.45|238.85|236.45|239.03|236.63|238.67|236.27|0
1628658900000|2021-08-11 05:15:00|239.03|236.63|238.67|236.27|239.21|236.81|238.67|236.27|0
1628659200000|2021-08-11 05:20:00|238.85|236.45|239.02|236.62|239.03|236.63|238.67|236.27|0
1628659500000|2021-08-11 05:25:00|238.93|236.53|239.02|236.62|239.02|236.62|238.66|236.26|0
1628659800000|2021-08-11 05:30:00|238.84|236.44|238.84|236.44|239.1|236.7|238.66|236.26|0
1628660100000|2021-08-11 05:35:00|238.66|236.26|238.3|235.9|238.66|236.26|238.3|235.9|0
1628660400000|2021-08-11 05:40:00|238.12|235.72|238.3|235.9|238.48|236.08|238.12|235.72|0
1628660700000|2021-08-11 05:45:00|238.47|236.07|238.11|235.71|238.47|236.07|237.94|235.54|0
1628661000000|2021-08-11 05:50:00|238.2|235.8|238.11|235.71|238.47|236.07|238.11|235.71|0
1628661300000|2021-08-11 05:55:00|237.93|235.53|238.29|235.89|238.47|236.07|237.93|235.53|0
1628661600000|2021-08-11 06:00:00|238.47|236.07|237.93|235.53|238.47|236.07|237.93|235.53|0
1628661900000|2021-08-11 06:05:00|237.75|235.35|237.75|235.35|238.11|235.71|237.75|235.35|0
1628662200000|2021-08-11 06:10:00|237.57|235.17|237.92|235.52|237.92|235.52|237.56|235.16|0
1628662500000|2021-08-11 06:15:00|237.74|235.34|238.18|235.78|238.45|236.05|237.56|235.16|0
1628662800000|2021-08-11 06:20:00|238.1|235.7|238.09|235.69|238.54|236.14|238.09|235.69|0
1628663100000|2021-08-11 06:25:00|238.18|235.78|238.27|235.87|238.63|236.23|238.18|235.78|0
1628663400000|2021-08-11 06:30:00|238.09|235.69|238.09|235.69|238.27|235.87|237.73|235.33|0
1628663700000|2021-08-11 06:35:00|237.91|235.51|238.08|235.68|238.27|235.87|237.91|235.51|0
1628664000000|2021-08-11 06:40:00|237.99|235.59|238.08|235.68|238.26|235.86|237.99|235.59|0
1628664300000|2021-08-11 06:45:00|237.9|235.5|238.44|236.04|238.62|236.22|237.9|235.5|0
1628664600000|2021-08-11 06:50:00|238.43|236.03|238.61|236.21|238.61|236.21|238.26|235.86|0
1628664900000|2021-08-11 06:55:00|238.43|236.03|238.79|236.39|238.79|236.39|238.25|235.85|0
1628665200000|2021-08-11 07:00:00|238.96|236.56|239.86|237.46|240.4|238|238.96|236.56|0
1628665500000|2021-08-11 07:05:00|239.66|237.66|239.65|237.65|240.19|238.19|238.4|236.4|0
1628665800000|2021-08-11 07:10:00|239.83|237.83|239.29|237.29|240.19|238.19|239.29|237.29|0
1628666100000|2021-08-11 07:15:00|239.47|237.47|238.57|236.57|239.47|237.47|238.57|236.57|0
1628666400000|2021-08-11 07:20:00|238.4|236.4|236.97|234.97|238.4|236.4|236.97|234.97|0
1628666700000|2021-08-11 07:25:00|236.96|234.96|237.21|235.21|237.21|235.21|234.65|232.65|0
1628667000000|2021-08-11 07:30:00|237.03|235.03|235.96|233.96|237.21|235.21|235.08|233.08|0
1628667300000|2021-08-11 07:35:00|235.79|233.79|235.43|233.43|235.96|233.96|235.08|233.08|0
1628667600000|2021-08-11 07:40:00|235.61|233.61|235.96|233.96|236.49|234.49|235.43|233.43|0
1628667900000|2021-08-11 07:45:00|236.13|234.13|235.95|233.95|236.67|234.67|235.95|233.95|0
1628668200000|2021-08-11 07:50:00|236.13|234.13|237.19|235.19|237.37|235.37|235.95|233.95|0
1628668500000|2021-08-11 07:55:00|237.37|235.37|236.3|234.3|237.37|235.37|236.3|234.3|0
1628668800000|2021-08-11 08:00:00|236.48|234.48|237.9|235.9|237.9|235.9|236.48|234.48|0
1628669100000|2021-08-11 08:05:00|238.08|236.08|237.54|235.54|238.25|236.25|237.36|235.36|0
1628669400000|2021-08-11 08:10:00|237.45|235.45|237.36|235.36|237.54|235.54|237.18|235.18|0
1628669700000|2021-08-11 08:15:00|237.54|235.54|237.36|235.36|238.07|236.07|237.18|235.18|0
1628670000000|2021-08-11 08:20:00|237.53|235.53|237.17|235.17|237.71|235.71|236.82|234.82|0
1628670300000|2021-08-11 08:25:00|237|235|237.35|235.35|237.7|235.7|236.82|234.82|0
1628670600000|2021-08-11 08:30:00|237.53|235.53|237.17|235.17|237.53|235.53|236.64|234.64|0
1628670900000|2021-08-11 08:35:00|237.35|235.35|238.14|236.14|238.23|236.23|237.17|235.17|0
1628671200000|2021-08-11 08:40:00|238.23|236.23|236.98|234.98|238.23|236.23|236.81|234.81|0
1628671500000|2021-08-11 08:45:00|236.81|234.81|237.34|235.34|237.52|235.52|236.63|234.63|0
1628671800000|2021-08-11 08:50:00|237.42|235.42|237.24|235.24|237.69|235.69|237.16|235.16|0
1628672100000|2021-08-11 08:55:00|237.16|235.16|237.33|235.33|237.69|235.69|237.15|235.15|0
1628672400000|2021-08-11 09:00:00|237.51|235.51|237.15|235.15|237.86|235.86|236.97|234.97|0
1628672700000|2021-08-11 09:05:00|237.33|235.33|237.32|235.32|237.86|235.86|237.15|235.15|0
1628673000000|2021-08-11 09:10:00|237.15|235.15|237.5|235.5|238.03|236.03|237.15|235.15|0
1628673300000|2021-08-11 09:15:00|237.68|235.68|236.25|234.25|237.68|235.68|235.9|233.9|0
1628673600000|2021-08-11 09:20:00|236.43|234.43|236.87|234.87|237.14|235.14|236.25|234.25|0
1628673900000|2021-08-11 09:25:00|236.78|234.78|236.96|234.96|236.96|234.96|236.25|234.25|0
1628674200000|2021-08-11 09:30:00|237.13|235.13|237.13|235.13|237.49|235.49|236.78|234.78|0
1628674500000|2021-08-11 09:35:00|237.31|235.31|237.04|235.04|237.49|235.49|236.95|234.95|0
1628674800000|2021-08-11 09:40:00|237.13|235.13|236.59|234.59|237.31|235.31|236.59|234.59|0
1628675100000|2021-08-11 09:45:00|236.77|234.77|237.12|235.12|237.3|235.3|236.77|234.77|0
1628675400000|2021-08-11 09:50:00|237.03|235.03|237.83|235.83|238.01|236.01|236.94|234.94|0
1628675700000|2021-08-11 09:55:00|238.01|236.01|238|236|238.18|236.18|237.83|235.83|0
1628676000000|2021-08-11 10:00:00|238.18|236.18|237.82|235.82|238.18|236.18|237.82|235.82|0
1628676300000|2021-08-11 10:05:00|238|236|238|236|238.36|236.36|238|236|0
1628676600000|2021-08-11 10:10:00|238.18|236.18|237.64|235.64|238.18|236.18|237.28|235.28|0
1628676900000|2021-08-11 10:15:00|237.82|235.82|238.7|236.7|238.88|236.88|237.46|235.46|0
1628677200000|2021-08-11 10:20:00|238.88|236.88|239.24|237.24|239.59|237.59|238.88|236.88|0
1628677500000|2021-08-11 10:25:00|239.06|237.06|239.05|237.05|239.23|237.23|238.88|236.88|0
1628677800000|2021-08-11 10:30:00|239.23|237.23|238.69|236.69|239.23|237.23|238.52|236.52|0
1628678100000|2021-08-11 10:35:00|238.87|236.87|239.4|237.4|239.41|237.41|238.51|236.51|0
1628678400000|2021-08-11 10:40:00|239.58|237.58|239.76|237.76|239.76|237.76|239.58|237.58|0
1628678700000|2021-08-11 10:45:00|239.58|237.58|239.4|237.4|239.76|237.76|239.22|237.22|0
1628679000000|2021-08-11 10:50:00|239.22|237.22|239.75|237.75|239.93|237.93|239.22|237.22|0
1628679300000|2021-08-11 10:55:00|239.93|237.93|239.75|237.75|239.93|237.93|239.39|237.39|0
1628679600000|2021-08-11 11:00:00|239.93|237.93|239.39|237.39|239.93|237.93|239.39|237.39|0
1628679900000|2021-08-11 11:05:00|239.21|237.21|238.85|236.85|239.39|237.39|238.85|236.85|0
1628680200000|2021-08-11 11:10:00|239.03|237.03|239.03|237.03|239.21|237.21|238.85|236.85|0
1628680500000|2021-08-11 11:15:00|238.85|236.85|238.85|236.85|239.2|237.2|238.67|236.67|0
1628680800000|2021-08-11 11:20:00|238.67|236.67|238.49|236.49|238.67|236.67|238.31|236.31|0
1628681100000|2021-08-11 11:25:00|238.31|236.31|237.95|235.95|238.31|236.31|237.59|235.59|0
1628681400000|2021-08-11 11:30:00|237.77|235.77|237.41|235.41|237.77|235.77|237.24|235.24|0
1628681700000|2021-08-11 11:35:00|237.59|235.59|237.41|235.41|237.77|235.77|237.23|235.23|0
1628682000000|2021-08-11 11:40:00|237.23|235.23|237.58|235.58|237.67|235.67|237.23|235.23|0
1628682300000|2021-08-11 11:45:00|237.76|235.76|238.11|236.11|238.29|236.29|237.76|235.76|0
1628682600000|2021-08-11 11:50:00|238.29|236.29|237.93|235.93|238.29|236.29|237.76|235.76|0
1628682900000|2021-08-11 11:55:00|238.11|236.11|238.11|236.11|238.29|236.29|237.93|235.93|0
1628683200000|2021-08-11 12:00:00|237.93|235.93|238.46|236.46|238.82|236.82|237.93|235.93|0
1628683500000|2021-08-11 12:05:00|238.64|236.64|238.46|236.46|238.99|236.99|238.28|236.28|0
1628683800000|2021-08-11 12:10:00|238.64|236.64|238.63|236.63|238.64|236.64|238.36|236.36|0
1628684100000|2021-08-11 12:15:00|238.45|236.45|238.27|236.27|238.63|236.63|237.92|235.92|0
1628684400000|2021-08-11 12:20:00|238.1|236.1|238.09|236.09|238.45|236.45|237.91|235.91|0
1628684700000|2021-08-11 12:25:00|238.27|236.27|238.27|236.27|238.45|236.45|237.73|235.73|0
1628685000000|2021-08-11 12:30:00|242.11|240.11|244.35|242.35|247.43|245.43|240.14|238.14|0
1628685300000|2021-08-11 12:35:00|244.72|242.72|244.89|242.89|246.16|244.16|244.17|242.17|0
1628685600000|2021-08-11 12:40:00|245.25|243.25|246.88|244.88|247.24|245.24|245.25|243.25|0
1628685900000|2021-08-11 12:45:00|247.06|245.06|247.24|245.24|247.42|245.42|246.15|244.15|0
1628686200000|2021-08-11 12:50:00|247.42|245.42|246.15|244.15|247.78|245.78|245.97|243.97|0
1628686500000|2021-08-11 12:55:00|246.33|244.33|246.14|244.14|246.87|244.87|245.6|243.6|0
1628686800000|2021-08-11 13:00:00|246.33|244.33|246.68|244.68|247.23|245.23|245.96|243.96|0
1628687100000|2021-08-11 13:05:00|246.86|244.86|247.95|245.95|248.49|246.49|246.5|244.5|0
1628687400000|2021-08-11 13:10:00|248.13|246.13|250.13|248.13|250.67|248.67|247.95|245.95|0
1628687700000|2021-08-11 13:15:00|250.31|248.31|249.4|247.4|250.86|248.86|249.4|247.4|0
1628688000000|2021-08-11 13:20:00|249.58|247.58|250.67|248.67|250.85|248.85|249.4|247.4|0
1628688300000|2021-08-11 13:25:00|250.49|248.49|250.12|248.12|250.67|248.67|249.39|247.39|0
1628688600000|2021-08-11 13:30:00|249.94|247.94|247.98|245.98|251.31|249.31|247.8|245.8|0
1628688900000|2021-08-11 13:35:00|247.62|245.62|248.34|246.34|248.52|246.52|245.62|243.62|0
1628689200000|2021-08-11 13:40:00|248.16|246.16|248.34|246.34|248.34|246.34|246.34|244.34|0
1628689500000|2021-08-11 13:45:00|248.52|246.52|249.79|247.79|250.15|248.15|247.07|245.07|0
1628689800000|2021-08-11 13:50:00|249.97|247.97|248.88|246.88|249.97|247.97|248.69|246.69|0
1628690100000|2021-08-11 13:55:00|249.06|247.06|247.96|245.96|249.79|247.79|247.96|245.96|0
1628690400000|2021-08-11 14:00:00|248.15|246.15|247.96|245.96|249.24|247.24|247.78|245.78|0
1628690700000|2021-08-11 14:05:00|247.78|245.78|248.76|246.76|248.94|246.94|247.6|245.6|0
1628691000000|2021-08-11 14:10:00|248.94|246.94|247.85|245.85|248.94|246.94|247.3|245.3|0
1628691300000|2021-08-11 14:15:00|248.21|246.21|248.02|246.02|248.39|246.39|246.75|244.75|0
1628691600000|2021-08-11 14:20:00|248.21|246.21|248.2|246.2|248.39|246.39|247.11|245.11|0
1628691900000|2021-08-11 14:25:00|248.02|246.02|248.02|246.02|248.38|246.38|247.66|245.66|0
1628692200000|2021-08-11 14:30:00|247.84|245.84|246.38|244.38|248.2|246.2|246.02|244.02|0
1628692500000|2021-08-11 14:35:00|246.2|244.2|246.38|244.38|247.1|245.1|245.29|243.29|0
1628692800000|2021-08-11 14:40:00|246.56|244.56|248.19|246.19|248.56|246.56|246.38|244.38|0
1628693100000|2021-08-11 14:45:00|248.1|246.1|247.64|245.64|248.37|246.37|247.1|245.1|0
1628693400000|2021-08-11 14:50:00|247.82|245.82|247.64|245.64|248.55|246.55|247.28|245.28|0
1628693700000|2021-08-11 14:55:00|247.46|245.46|245.82|243.82|247.46|245.46|245.64|243.64|0
1628694000000|2021-08-11 15:00:00|246|244|244.01|242.01|246|244|242.75|240.75|0
1628694300000|2021-08-11 15:05:00|243.65|241.65|243.29|241.29|244.55|242.55|243.1|241.1|0
1628694600000|2021-08-11 15:10:00|243.47|241.47|243.46|241.46|244|242|242.02|240.02|0
1628694900000|2021-08-11 15:15:00|243.28|241.28|242.02|240.02|243.82|241.82|241.3|239.3|0
1628695200000|2021-08-11 15:20:00|242.2|240.2|244.18|242.18|244.36|242.36|242.2|240.2|0
1628695500000|2021-08-11 15:25:00|244|242|242.63|240.63|244.36|242.36|241.91|239.91|0
1628695800000|2021-08-11 15:30:00|242.27|240.27|243.35|241.35|243.89|241.89|241.37|239.37|0
1628696100000|2021-08-11 15:35:00|243.17|241.17|242.8|240.8|243.89|241.89|242.62|240.62|0
1628696400000|2021-08-11 15:40:00|242.98|240.98|241.18|239.18|242.98|240.98|241.18|239.18|0
1628696700000|2021-08-11 15:45:00|241.36|239.36|240.82|238.82|242.08|240.08|240.82|238.82|0
1628697000000|2021-08-11 15:50:00|240.64|238.64|240.99|238.99|241.53|239.53|240.64|238.64|0
1628697300000|2021-08-11 15:55:00|240.81|238.81|241.53|239.53|242.25|240.25|240.81|238.81|0
1628697600000|2021-08-11 16:00:00|241.35|239.35|243.6|241.6|243.69|241.69|241.35|239.35|0
1628697900000|2021-08-11 16:05:00|243.69|241.69|242.96|240.96|244.05|242.05|242.78|240.78|0
1628698200000|2021-08-11 16:10:00|242.78|240.78|242.78|240.78|242.96|240.96|242.06|240.06|0
1628698500000|2021-08-11 16:15:00|242.6|240.6|242.42|240.42|242.96|240.96|242.06|240.06|0
1628698800000|2021-08-11 16:20:00|242.24|240.24|242.96|240.96|242.96|240.96|242.06|240.06|0
1628699100000|2021-08-11 16:25:00|242.95|240.95|243.13|241.13|243.86|241.86|242.59|240.59|0
1628699400000|2021-08-11 16:30:00|242.95|240.95|244.21|242.21|244.21|242.21|242.95|240.95|0
1628699700000|2021-08-11 16:35:00|244.39|242.39|244.57|242.57|244.57|242.57|243.94|241.94|0
1628700000000|2021-08-11 16:40:00|244.75|242.75|244.21|242.21|244.75|242.75|244.03|242.03|0
1628700300000|2021-08-11 16:45:00|244.03|242.03|244.57|242.57|244.75|242.75|244.03|242.03|0
1628700600000|2021-08-11 16:50:00|244.38|242.38|244.38|242.38|244.74|242.74|244.02|242.02|0
1628700900000|2021-08-11 16:55:00|244.56|242.56|244.92|242.92|244.92|242.92|244.02|242.02|0
1628701200000|2021-08-11 17:00:00|244.74|242.74|245.64|243.64|246.19|244.19|244.74|242.74|0
1628701500000|2021-08-11 17:05:00|245.82|243.82|246.37|244.37|246.37|244.37|245.28|243.28|0
1628701800000|2021-08-11 17:10:00|246.36|244.36|246.18|244.18|246.55|244.55|245.82|243.82|0
1628702100000|2021-08-11 17:15:00|246.36|244.36|245.45|243.45|246.36|244.36|244.91|242.91|0
1628702400000|2021-08-11 17:20:00|245.54|243.54|245.81|243.81|245.81|243.81|245.09|243.09|0
1628702700000|2021-08-11 17:25:00|245.99|243.99|246.17|244.17|246.35|244.35|245.63|243.63|0
1628703000000|2021-08-11 17:30:00|246.35|244.35|245.53|243.53|246.53|244.53|245.26|243.26|0
1628703300000|2021-08-11 17:35:00|245.44|243.44|244.35|242.35|245.62|243.62|244.35|242.35|0
1628703600000|2021-08-11 17:40:00|244.53|242.53|245.07|243.07|245.44|243.44|244.35|242.35|0
1628703900000|2021-08-11 17:45:00|245.26|243.26|245.25|243.25|245.98|243.98|245.07|243.07|0
1628704200000|2021-08-11 17:50:00|245.43|243.43|246.16|244.16|246.16|244.16|245.07|243.07|0
1628704500000|2021-08-11 17:55:00|246.34|244.34|245.79|243.79|246.34|244.34|245.52|243.52|0
1628704800000|2021-08-11 18:00:00|245.61|243.61|245.43|243.43|245.79|243.79|244.97|242.97|0
1628705100000|2021-08-11 18:05:00|245.61|243.61|246.51|244.51|246.51|244.51|245.42|243.42|0
1628705400000|2021-08-11 18:10:00|246.33|244.33|245.96|243.96|246.51|244.51|245.78|243.78|0
1628705700000|2021-08-11 18:15:00|245.78|243.78|244.87|242.87|245.96|243.96|244.69|242.69|0
1628706000000|2021-08-11 18:20:00|244.69|242.69|244.15|242.15|245.23|243.23|243.97|241.97|0
1628706300000|2021-08-11 18:25:00|244.33|242.33|245.05|243.05|245.05|243.05|243.96|241.96|0
1628706600000|2021-08-11 18:30:00|245.23|243.23|245.59|243.59|245.95|243.95|245.13|243.13|0
1628706900000|2021-08-11 18:35:00|245.68|243.68|245.95|243.95|246.13|244.13|245.59|243.59|0
1628707200000|2021-08-11 18:40:00|246.13|244.13|245.58|243.58|246.49|244.49|245.58|243.58|0
1628707500000|2021-08-11 18:45:00|245.76|243.76|245.76|243.76|245.85|243.85|245.4|243.4|0
1628707800000|2021-08-11 18:50:00|245.67|243.67|245.39|243.39|245.67|243.67|245.03|243.03|0
1628708100000|2021-08-11 18:55:00|245.58|243.58|245.94|243.94|246.02|244.02|245.39|243.39|0
1628708400000|2021-08-11 19:00:00|245.75|243.75|246.3|244.3|246.66|244.66|245.75|243.75|0
1628708700000|2021-08-11 19:05:00|246.48|244.48|247.38|245.38|247.57|245.57|246.11|244.11|0
1628709000000|2021-08-11 19:10:00|247.2|245.2|247.56|245.56|247.93|245.93|247.2|245.2|0
1628709300000|2021-08-11 19:15:00|247.74|245.74|247.46|245.46|247.74|245.74|247.02|245.02|0
1628709600000|2021-08-11 19:20:00|247.56|245.56|248.1|246.1|248.1|246.1|247.38|245.38|0
1628709900000|2021-08-11 19:25:00|248.28|246.28|246.86|244.86|248.28|246.28|246.68|244.68|0
1628710200000|2021-08-11 19:30:00|246.68|244.68|246.86|244.86|247.04|245.04|246.13|244.13|0
1628710500000|2021-08-11 19:35:00|246.68|244.68|245.4|243.4|246.68|244.68|245.4|243.4|0
1628710800000|2021-08-11 19:40:00|245.21|243.21|244.85|242.85|245.58|243.58|244.48|242.48|0
1628711100000|2021-08-11 19:45:00|245.03|243.03|246.12|244.12|246.3|244.3|244.67|242.67|0
1628711400000|2021-08-11 19:50:00|245.21|243.21|245.39|243.39|246.85|244.85|245.03|243.03|0
1628711700000|2021-08-11 19:55:00|245.21|243.21|247.03|245.03|247.39|245.39|245.21|243.21|0
1628712000000|2021-08-11 20:00:00|246.66|244.66|247.02|245.02|247.03|245.03|246.48|244.48|0
1628712300000|2021-08-11 20:05:00|246.84|244.84|246.47|244.47|247.21|245.21|246.47|244.47|0
1628712600000|2021-08-11 20:10:00|246.66|244.66|246.47|244.47|246.66|244.66|246.47|244.47|0
1628712900000|2021-08-11 20:15:00|246.67|244.27|246.67|244.27|246.67|244.27|246.67|244.27|0
1628713200000|2021-08-11 20:20:00|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1628713500000|2021-08-11 20:25:00|246.84|244.44|247.03|244.63|247.03|244.63|246.84|244.44|0
1628713800000|2021-08-11 20:30:00|247.21|244.81|247.39|244.99|247.57|245.17|247.03|244.63|0
1628714100000|2021-08-11 20:35:00|247.57|245.17|247.39|244.99|247.57|245.17|247.39|244.99|0
1628714400000|2021-08-11 20:40:00|247.57|245.17|247.57|245.17|247.75|245.35|247.57|245.17|0
1628714700000|2021-08-11 20:45:00|247.56|245.16|247.56|245.16|247.56|245.16|247.38|244.98|0
1628715000000|2021-08-11 20:50:00|247.74|245.34|247.56|245.16|247.74|245.34|247.56|245.16|0
1628715300000|2021-08-11 20:55:00|247.46|245.06|247.46|245.06|247.64|245.24|247.37|244.97|0
1628715600000|2021-08-11 21:00:00|247.51|245.11|247.53|245.13|247.53|245.13|247.46|245.06|0
1628715900000|2021-08-11 21:05:00|247.56|245.16|247.13|244.73|247.58|245.18|246.89|244.49|0
1628716200000|2021-08-11 21:10:00|247.21|244.81|247.18|244.78|247.29|244.89|247.16|244.76|0
1628716500000|2021-08-11 21:15:00|247.24|244.84|247|244.6|247.26|244.86|246.79|244.39|0
1628716800000|2021-08-11 21:20:00|247.1|244.7|246.99|244.59|247.18|244.78|246.97|244.57|0
1628717100000|2021-08-11 21:25:00|247.02|244.62|247.01|244.61|247.04|244.64|246.83|244.43|0
1628717400000|2021-08-11 21:30:00|247.04|244.64|247.04|244.64|247.04|244.64|246.83|244.43|0
1628717700000|2021-08-11 21:35:00|247.09|244.69|247.17|244.77|247.2|244.8|247.04|244.64|0
1628718000000|2021-08-11 21:40:00|247.12|244.72|247.03|244.63|247.17|244.77|247.03|244.63|0
1628718300000|2021-08-11 21:45:00|247.16|244.76|247|244.6|247.16|244.76|246.71|244.31|0
1628718600000|2021-08-11 21:50:00|246.98|244.58|246.84|244.44|246.98|244.58|246.82|244.42|0
1628718900000|2021-08-11 21:55:00|246.62|244.22|246.65|244.25|246.81|244.41|246.54|244.14|0
1628719200000|2021-08-11 22:00:00|246.7|244.3|246.6|244.2|247.16|244.76|246.24|243.84|0
1628719500000|2021-08-11 22:05:00|246.51|244.11|247.33|244.93|247.33|244.93|246.51|244.11|0
1628719800000|2021-08-11 22:10:00|247.42|245.02|246.78|244.38|247.42|245.02|246.78|244.38|0
1628720100000|2021-08-11 22:15:00|246.96|244.56|246.96|244.56|246.96|244.56|246.6|244.2|0
1628720400000|2021-08-11 22:20:00|247.14|244.74|246.96|244.56|247.14|244.74|246.96|244.56|0
1628720700000|2021-08-11 22:25:00|247.14|244.74|246.77|244.37|247.14|244.74|246.77|244.37|0
1628721000000|2021-08-11 22:30:00|246.59|244.19|246.59|244.19|246.77|244.37|246.4|244|0
1628721300000|2021-08-11 22:35:00|246.49|244.09|246.4|244|246.59|244.19|246.4|244|0
1628721600000|2021-08-11 22:40:00|246.58|244.18|246.22|243.82|246.58|244.18|246.22|243.82|0
1628721900000|2021-08-11 22:45:00|246.4|244|246.4|244|246.4|244|246.4|244|0
1628722200000|2021-08-11 22:50:00|246.39|243.99|246.58|244.18|246.58|244.18|246.39|243.99|0
1628722500000|2021-08-11 22:55:00|246.48|244.08|246.21|243.81|246.58|244.18|246.02|243.62|0
1628722800000|2021-08-11 23:00:00|246.02|243.62|246.39|243.99|246.39|243.99|246.02|243.62|0
1628723100000|2021-08-11 23:05:00|246.2|243.8|246.2|243.8|246.39|243.99|246.2|243.8|0
1628723400000|2021-08-11 23:10:00|246.02|243.62|246.38|243.98|246.38|243.98|246.02|243.62|0
1628723700000|2021-08-11 23:15:00|246.56|244.16|246.38|243.98|246.56|244.16|246.2|243.8|0
1628724000000|2021-08-11 23:20:00|246.56|244.16|246.56|244.16|246.56|244.16|246.38|243.98|0
1628724300000|2021-08-11 23:25:00|246.46|244.06|246.55|244.15|246.56|244.16|246.19|243.79|0
1628724600000|2021-08-11 23:30:00|246.37|243.97|246.37|243.97|246.55|244.15|246|243.6|0
1628724900000|2021-08-11 23:35:00|246.27|243.87|246.37|243.97|246.92|244.52|246.27|243.87|0
1628725200000|2021-08-11 23:40:00|246.18|243.78|246|243.6|246.18|243.78|246|243.6|0
1628725500000|2021-08-11 23:45:00|245.9|243.5|245.81|243.41|246|243.6|245.81|243.41|0
1628725800000|2021-08-11 23:50:00|245.99|243.59|246.17|243.77|246.36|243.96|245.9|243.5|0
1628726100000|2021-08-11 23:55:00|246.36|243.96|245.99|243.59|246.36|243.96|245.81|243.41|0
1628726400000|2021-08-12 00:00:00|246.08|243.68|245.44|243.04|246.17|243.77|245.08|242.68|0
1628726700000|2021-08-12 00:05:00|245.26|242.86|246.17|243.77|246.35|243.95|245.16|242.76|0
1628727000000|2021-08-12 00:10:00|246.35|243.95|246.35|243.95|246.35|243.95|245.62|243.22|0
1628727300000|2021-08-12 00:15:00|246.53|244.13|246.34|243.94|246.53|244.13|245.98|243.58|0
1628727600000|2021-08-12 00:20:00|246.16|243.76|246.7|244.3|247.07|244.67|246.16|243.76|0
1628727900000|2021-08-12 00:25:00|246.79|244.39|246.7|244.3|246.89|244.49|246.52|244.12|0
1628728200000|2021-08-12 00:30:00|246.52|244.12|246.52|244.12|246.88|244.48|246.52|244.12|0
1628728500000|2021-08-12 00:35:00|246.6|244.2|246.15|243.75|246.88|244.48|246.15|243.75|0
1628728800000|2021-08-12 00:40:00|245.96|243.56|245.96|243.56|246.15|243.75|245.78|243.38|0
1628729100000|2021-08-12 00:45:00|245.87|243.47|245.59|243.19|245.96|243.56|245.41|243.01|0
1628729400000|2021-08-12 00:50:00|245.68|243.28|246.14|243.74|246.14|243.74|245.59|243.19|0
1628729700000|2021-08-12 00:55:00|246.04|243.64|245.59|243.19|246.04|243.64|245.41|243.01|0
1628730000000|2021-08-12 01:00:00|245.68|243.28|245.95|243.55|246.14|243.74|245.59|243.19|0
1628730300000|2021-08-12 01:05:00|245.86|243.46|246.13|243.73|246.13|243.73|245.77|243.37|0
1628730600000|2021-08-12 01:10:00|245.95|243.55|245.94|243.54|246.13|243.73|245.94|243.54|0
1628730900000|2021-08-12 01:15:00|245.76|243.36|246.67|244.27|246.67|244.27|245.76|243.36|0
1628731200000|2021-08-12 01:20:00|246.58|244.18|246.3|243.9|246.67|244.27|246.3|243.9|0
1628731500000|2021-08-12 01:25:00|246.49|244.09|246.48|244.08|246.85|244.45|246.3|243.9|0
1628731800000|2021-08-12 01:30:00|246.3|243.9|246.66|244.26|246.85|244.45|246.3|243.9|0
1628732100000|2021-08-12 01:35:00|246.57|244.17|246.48|244.08|246.66|244.26|246.3|243.9|0
1628732400000|2021-08-12 01:40:00|246.56|244.16|246.11|243.71|246.66|244.26|245.74|243.34|0
1628732700000|2021-08-12 01:45:00|245.93|243.53|246.01|243.61|246.38|243.98|245.74|243.34|0
1628733000000|2021-08-12 01:50:00|246.11|243.71|245.92|243.52|246.47|244.07|245.92|243.52|0
1628733300000|2021-08-12 01:55:00|245.74|243.34|245.92|243.52|246.1|243.7|245.74|243.34|0
1628733600000|2021-08-12 02:00:00|245.74|243.34|246.46|244.06|246.46|244.06|245.74|243.34|0
1628733900000|2021-08-12 02:05:00|246.37|243.97|246.09|243.69|246.65|244.25|246.09|243.69|0
1628734200000|2021-08-12 02:10:00|246.28|243.88|246.27|243.87|246.28|243.88|245.91|243.51|0
1628734500000|2021-08-12 02:15:00|246.09|243.69|246.27|243.87|246.27|243.87|245.72|243.32|0
1628734800000|2021-08-12 02:20:00|246.09|243.69|246.09|243.69|246.27|243.87|245.9|243.5|0
1628735100000|2021-08-12 02:25:00|246.08|243.68|246.27|243.87|246.45|244.05|245.9|243.5|0
1628735400000|2021-08-12 02:30:00|246.26|243.86|246.17|243.77|246.45|244.05|246.08|243.68|0
1628735700000|2021-08-12 02:35:00|246.08|243.68|246.26|243.86|246.44|244.04|246.08|243.68|0
1628736000000|2021-08-12 02:40:00|246.35|243.95|246.26|243.86|246.44|244.04|246.08|243.68|0
1628736300000|2021-08-12 02:45:00|246.07|243.67|246.62|244.22|246.62|244.22|246.07|243.67|0
1628736600000|2021-08-12 02:50:00|246.44|244.04|246.34|243.94|246.62|244.22|246.25|243.85|0
1628736900000|2021-08-12 02:55:00|246.43|244.03|246.61|244.21|246.61|244.21|246.25|243.85|0
1628737200000|2021-08-12 03:00:00|246.7|244.3|247.16|244.76|247.16|244.76|246.61|244.21|0
1628737500000|2021-08-12 03:05:00|247.34|244.94|247.52|245.12|247.71|245.31|247.34|244.94|0
1628737800000|2021-08-12 03:10:00|247.7|245.3|247.52|245.12|247.7|245.3|247.34|244.94|0
1628738100000|2021-08-12 03:15:00|247.33|244.93|247.33|244.93|247.52|245.12|247.24|244.84|0
1628738400000|2021-08-12 03:20:00|247.15|244.75|247.42|245.02|247.51|245.11|247.15|244.75|0
1628738700000|2021-08-12 03:25:00|247.33|244.93|247.51|245.11|247.69|245.29|247.33|244.93|0
1628739000000|2021-08-12 03:30:00|247.6|245.2|247.69|245.29|247.69|245.29|247.51|245.11|0
1628739300000|2021-08-12 03:35:00|247.51|245.11|247.87|245.47|247.87|245.47|247.51|245.11|0
1628739600000|2021-08-12 03:40:00|248.05|245.65|248.05|245.65|248.05|245.65|247.87|245.47|0
1628739900000|2021-08-12 03:45:00|247.87|245.47|248.05|245.65|248.05|245.65|247.86|245.46|0
1628740200000|2021-08-12 03:50:00|248.23|245.83|247.68|245.28|248.23|245.83|247.68|245.28|0
1628740500000|2021-08-12 03:55:00|247.86|245.46|247.67|245.27|247.86|245.46|247.67|245.27|0
1628740800000|2021-08-12 04:00:00|247.86|245.46|247.31|244.91|247.86|245.46|247.31|244.91|0
1628741100000|2021-08-12 04:05:00|247.3|244.9|247.3|244.9|247.3|244.9|247.12|244.72|0
1628741400000|2021-08-12 04:10:00|247.12|244.72|247.12|244.72|247.21|244.81|247.12|244.72|0
1628741700000|2021-08-12 04:15:00|246.93|244.53|247.3|244.9|247.3|244.9|246.93|244.53|0
1628742000000|2021-08-12 04:20:00|247.2|244.8|247.11|244.71|247.3|244.9|246.93|244.53|0
1628742300000|2021-08-12 04:25:00|247.02|244.62|246.92|244.52|247.02|244.62|246.74|244.34|0
1628742600000|2021-08-12 04:30:00|247.01|244.61|246.92|244.52|247.11|244.71|246.92|244.52|0
1628742900000|2021-08-12 04:35:00|247.1|244.7|247.1|244.7|247.29|244.89|246.92|244.52|0
1628743200000|2021-08-12 04:40:00|247.01|244.61|246.73|244.33|247.1|244.7|246.73|244.33|0
1628743500000|2021-08-12 04:45:00|246.55|244.15|246.55|244.15|246.73|244.33|246.55|244.15|0
1628743800000|2021-08-12 04:50:00|246.36|243.96|246.27|243.87|246.36|243.96|246.18|243.78|0
1628744100000|2021-08-12 04:55:00|246.18|243.78|246.54|244.14|246.54|244.14|246.18|243.78|0
1628744400000|2021-08-12 05:00:00|246.36|243.96|245.81|243.41|246.54|244.14|245.81|243.41|0
1628744700000|2021-08-12 05:05:00|245.9|243.5|246.17|243.77|246.26|243.86|245.81|243.41|0
1628745000000|2021-08-12 05:10:00|245.99|243.59|245.98|243.58|246.17|243.77|245.8|243.4|0
1628745300000|2021-08-12 05:15:00|245.8|243.4|245.89|243.49|245.98|243.58|245.8|243.4|0
1628745600000|2021-08-12 05:20:00|245.98|243.58|245.98|243.58|246.35|243.95|245.8|243.4|0
1628745900000|2021-08-12 05:25:00|246.16|243.76|245.61|243.21|246.34|243.94|245.61|243.21|0
1628746200000|2021-08-12 05:30:00|245.79|243.39|245.61|243.21|245.97|243.57|245.43|243.03|0
1628746500000|2021-08-12 05:35:00|245.51|243.11|245.06|242.66|245.51|243.11|245.06|242.66|0
1628746800000|2021-08-12 05:40:00|245.24|242.84|244.69|242.29|245.24|242.84|244.69|242.29|0
1628747100000|2021-08-12 05:45:00|244.51|242.11|244.87|242.47|244.87|242.47|244.51|242.11|0
1628747400000|2021-08-12 05:50:00|244.77|242.37|245.23|242.83|245.23|242.83|244.5|242.1|0
1628747700000|2021-08-12 05:55:00|245.05|242.65|244.86|242.46|245.59|243.19|244.68|242.28|0
1628748000000|2021-08-12 06:00:00|245.05|242.65|245.59|243.19|245.59|243.19|245.04|242.64|0
1628748300000|2021-08-12 06:05:00|245.41|243.01|245.59|243.19|245.59|243.19|245.4|243|0
1628748600000|2021-08-12 06:10:00|245.4|243|245.58|243.18|245.77|243.37|245.4|243|0
1628748900000|2021-08-12 06:15:00|245.4|243|245.58|243.18|245.58|243.18|245.22|242.82|0
1628749200000|2021-08-12 06:20:00|245.76|243.36|245.21|242.81|245.76|243.36|245.03|242.63|0
1628749500000|2021-08-12 06:25:00|245.4|243|245.21|242.81|245.4|243|244.85|242.45|0
1628749800000|2021-08-12 06:30:00|245.03|242.63|244.66|242.26|245.03|242.63|244.66|242.26|0
1628750100000|2021-08-12 06:35:00|244.84|242.44|243.57|241.17|244.84|242.44|243.38|240.98|0
1628750400000|2021-08-12 06:40:00|243.65|241.25|243.56|241.16|244.11|241.71|243.38|240.98|0
1628750700000|2021-08-12 06:45:00|243.38|240.98|243.38|240.98|243.38|240.98|243.2|240.8|0
1628751000000|2021-08-12 06:50:00|243.56|241.16|243.56|241.16|243.74|241.34|243.38|240.98|0
1628751300000|2021-08-12 06:55:00|243.38|240.98|243.92|241.52|244.28|241.88|243.37|240.97|0
1628751600000|2021-08-12 07:00:00|244.1|241.7|244.31|241.91|245.01|242.61|243.55|241.15|0
1628751900000|2021-08-12 07:05:00|244.11|242.11|244.29|242.29|244.66|242.66|243.57|241.57|0
1628752200000|2021-08-12 07:10:00|244.47|242.47|244.11|242.11|244.83|242.83|243.74|241.74|0
1628752500000|2021-08-12 07:15:00|243.92|241.92|244.83|242.83|244.83|242.83|243.92|241.92|0
1628752800000|2021-08-12 07:20:00|244.65|242.65|244.83|242.83|245.92|243.92|244.65|242.65|0
1628753100000|2021-08-12 07:25:00|245.01|243.01|245.01|243.01|245.19|243.19|244.28|242.28|0
1628753400000|2021-08-12 07:30:00|245.19|243.19|245.37|243.37|245.73|243.73|245.01|243.01|0
1628753700000|2021-08-12 07:35:00|245.55|243.55|245.91|243.91|245.91|243.91|245.37|243.37|0
1628754000000|2021-08-12 07:40:00|245.73|243.73|245.36|243.36|245.73|243.73|245.36|243.36|0
1628754300000|2021-08-12 07:45:00|245.54|243.54|246.27|244.27|246.45|244.45|245.54|243.54|0
1628754600000|2021-08-12 07:50:00|246.09|244.09|246.17|244.17|246.45|244.45|245.9|243.9|0
1628754900000|2021-08-12 07:55:00|246.08|244.08|246.35|244.35|246.63|244.63|246.08|244.08|0
1628755200000|2021-08-12 08:00:00|246.26|244.26|246.26|244.26|246.44|244.44|245.53|243.53|0
1628755500000|2021-08-12 08:05:00|246.44|244.44|245.89|243.89|246.63|244.63|245.71|243.71|0
1628755800000|2021-08-12 08:10:00|245.71|243.71|245.89|243.89|245.89|243.89|245.16|243.16|0
1628756100000|2021-08-12 08:15:00|245.71|243.71|245.52|243.52|245.89|243.89|245.34|243.34|0
1628756400000|2021-08-12 08:20:00|245.71|243.71|246.25|244.25|246.25|244.25|245.52|243.52|0
1628756700000|2021-08-12 08:25:00|246.07|244.07|246.25|244.25|246.25|244.25|245.88|243.88|0
1628757000000|2021-08-12 08:30:00|246.43|244.43|246.79|244.79|246.98|244.98|246.43|244.43|0
1628757300000|2021-08-12 08:35:00|246.88|244.88|246.79|244.79|246.97|244.97|246.61|244.61|0
1628757600000|2021-08-12 08:40:00|246.97|244.97|246.97|244.97|247.06|245.06|246.79|244.79|0
1628757900000|2021-08-12 08:45:00|247.15|245.15|246.78|244.78|247.15|245.15|246.6|244.6|0
1628758200000|2021-08-12 08:50:00|246.6|244.6|247.14|245.14|247.33|245.33|246.6|244.6|0
1628758500000|2021-08-12 08:55:00|247.33|245.33|247.14|245.14|247.51|245.51|246.96|244.96|0
1628758800000|2021-08-12 09:00:00|247.32|245.32|247.14|245.14|247.69|245.69|247.14|245.14|0
1628759100000|2021-08-12 09:05:00|247.32|245.32|246.77|244.77|247.5|245.5|246.68|244.68|0
1628759400000|2021-08-12 09:10:00|246.67|244.67|246.58|244.58|247.13|245.13|246.22|244.22|0
1628759700000|2021-08-12 09:15:00|246.77|244.77|246.95|244.95|247.03|245.03|246.76|244.76|0
1628760000000|2021-08-12 09:20:00|247.13|245.13|247.31|245.31|247.49|245.49|247.13|245.13|0
1628760300000|2021-08-12 09:25:00|247.49|245.49|247.31|245.31|247.49|245.49|247.31|245.31|0
1628760600000|2021-08-12 09:30:00|247.12|245.12|246.94|244.94|247.12|245.12|246.76|244.76|0
1628760900000|2021-08-12 09:35:00|247.12|245.12|247.12|245.12|247.3|245.3|246.94|244.94|0
1628761200000|2021-08-12 09:40:00|247.02|245.02|246.93|244.93|247.12|245.12|246.75|244.75|0
1628761500000|2021-08-12 09:45:00|247.11|245.11|247.11|245.11|247.3|245.3|247.11|245.11|0
1628761800000|2021-08-12 09:50:00|247.2|245.2|247.11|245.11|247.29|245.29|246.93|244.93|0
1628762100000|2021-08-12 09:55:00|246.93|244.93|247.65|245.65|247.65|245.65|246.93|244.93|0
1628762400000|2021-08-12 10:00:00|247.84|245.84|247.29|245.29|248.02|246.02|247.29|245.29|0
1628762700000|2021-08-12 10:05:00|247.19|245.19|247.1|245.1|247.29|245.29|246.92|244.92|0
1628763000000|2021-08-12 10:10:00|247|245|247.83|245.83|247.83|245.83|247|245|0
1628763300000|2021-08-12 10:15:00|247.65|245.65|247.28|245.28|247.83|245.83|247.28|245.28|0
1628763600000|2021-08-12 10:20:00|247.46|245.46|247.46|245.46|247.46|245.46|247.27|245.27|0
1628763900000|2021-08-12 10:25:00|247.27|245.27|247.45|245.45|247.82|245.82|247.09|245.09|0
1628764200000|2021-08-12 10:30:00|247.64|245.64|248|246|248|246|247.64|245.64|0
1628764500000|2021-08-12 10:35:00|248.18|246.18|248|246|248.18|246.18|248|246|0
1628764800000|2021-08-12 10:40:00|248.18|246.18|248.36|246.36|248.36|246.36|248.18|246.18|0
1628765100000|2021-08-12 10:45:00|248.73|246.73|248.72|246.72|249.28|247.28|248.54|246.54|0
1628765400000|2021-08-12 10:50:00|248.54|246.54|248.54|246.54|248.54|246.54|248.17|246.17|0
1628765700000|2021-08-12 10:55:00|248.35|246.35|248.35|246.35|248.54|246.54|247.99|245.99|0
1628766000000|2021-08-12 11:00:00|248.53|246.53|248.17|246.17|248.72|246.72|247.98|245.98|0
1628766300000|2021-08-12 11:05:00|247.98|245.98|247.98|245.98|248.25|246.25|247.8|245.8|0
1628766600000|2021-08-12 11:10:00|247.8|245.8|248.61|246.61|248.61|246.61|247.8|245.8|0
1628766900000|2021-08-12 11:15:00|248.53|246.53|248.89|246.89|249.07|247.07|248.53|246.53|0
1628767200000|2021-08-12 11:20:00|248.71|246.71|248.34|246.34|248.89|246.89|248.15|246.15|0
1628767500000|2021-08-12 11:25:00|248.52|246.52|248.15|246.15|248.52|246.52|247.97|245.97|0
1628767800000|2021-08-12 11:30:00|248.33|246.33|248.51|246.51|248.51|246.51|248.15|246.15|0
1628768100000|2021-08-12 11:35:00|248.7|246.7|248.69|246.69|248.7|246.7|248.51|246.51|0
1628768400000|2021-08-12 11:40:00|248.6|246.6|248.32|246.32|248.69|246.69|248.32|246.32|0
1628768700000|2021-08-12 11:45:00|248.14|246.14|248.14|246.14|248.51|246.51|248.14|246.14|0
1628769000000|2021-08-12 11:50:00|248.32|246.32|248.32|246.32|248.32|246.32|248.14|246.14|0
1628769300000|2021-08-12 11:55:00|248.14|246.14|248.13|246.13|248.14|246.14|248.13|246.13|0
1628769600000|2021-08-12 12:00:00|248.32|246.32|247.95|245.95|248.5|246.5|247.95|245.95|0
1628769900000|2021-08-12 12:05:00|248.13|246.13|247.85|245.85|248.13|246.13|247.58|245.58|0
1628770200000|2021-08-12 12:10:00|247.94|245.94|247.76|245.76|247.94|245.94|247.76|245.76|0
1628770500000|2021-08-12 12:15:00|247.57|245.57|247.57|245.57|247.75|245.75|247.39|245.39|0
1628770800000|2021-08-12 12:20:00|247.39|245.39|246.84|244.84|247.57|245.57|246.65|244.65|0
1628771100000|2021-08-12 12:25:00|247.02|245.02|246.65|244.65|247.02|245.02|246.29|244.29|0
1628771400000|2021-08-12 12:30:00|246.56|244.56|246.47|244.47|246.83|244.83|246.28|244.28|0
1628771700000|2021-08-12 12:35:00|246.28|244.28|246.64|244.64|247.01|245.01|246.28|244.28|0
1628772000000|2021-08-12 12:40:00|246.46|244.46|246.82|244.82|247.1|245.1|246.28|244.28|0
1628772300000|2021-08-12 12:45:00|246.73|244.73|245.36|243.36|246.82|244.82|244.82|242.82|0
1628772600000|2021-08-12 12:50:00|245.54|243.54|244.99|242.99|245.54|243.54|244.63|242.63|0
1628772900000|2021-08-12 12:55:00|245.18|243.18|245.17|243.17|245.54|243.54|245.08|243.08|0
1628773200000|2021-08-12 13:00:00|245.36|243.36|245.53|243.53|245.53|243.53|244.63|242.63|0
1628773500000|2021-08-12 13:05:00|245.72|243.72|246.63|244.63|246.99|244.99|245.53|243.53|0
1628773800000|2021-08-12 13:10:00|246.81|244.81|245.71|243.71|246.81|244.81|245.71|243.71|0
1628774100000|2021-08-12 13:15:00|245.89|243.89|246.07|244.07|246.26|244.26|245.71|243.71|0
1628774400000|2021-08-12 13:20:00|245.89|243.89|245.71|243.71|245.89|243.89|245.34|243.34|0
1628774700000|2021-08-12 13:25:00|246.07|244.07|245.88|243.88|246.62|244.62|245.7|243.7|0
1628775000000|2021-08-12 13:30:00|245.7|243.7|243.88|241.88|245.7|243.7|242.43|240.43|0
1628775300000|2021-08-12 13:35:00|243.51|241.51|242.6|240.6|243.51|241.51|241.7|239.7|0
1628775600000|2021-08-12 13:40:00|242.42|240.42|242.96|240.96|243.87|241.87|242.06|240.06|0
1628775900000|2021-08-12 13:45:00|242.6|240.6|243.32|241.32|244.05|242.05|242.42|240.42|0
1628776200000|2021-08-12 13:50:00|243.14|241.14|240.96|238.96|243.32|241.32|240.78|238.78|0
1628776500000|2021-08-12 13:55:00|240.6|238.6|242.23|240.23|242.77|240.77|240.6|238.6|0
1628776800000|2021-08-12 14:00:00|242.41|240.41|240.96|238.96|242.41|240.41|239.52|237.52|0
1628777100000|2021-08-12 14:05:00|240.78|238.78|239.87|237.87|240.78|238.78|239.15|237.15|0
1628777400000|2021-08-12 14:10:00|239.69|237.69|242.04|240.04|242.04|240.04|239.51|237.51|0
1628777700000|2021-08-12 14:15:00|241.86|239.86|243.12|241.12|243.31|241.31|241.13|239.13|0
1628778000000|2021-08-12 14:20:00|243.31|241.31|243.57|241.57|243.67|241.67|242.76|240.76|0
1628778300000|2021-08-12 14:25:00|243.85|241.85|244.39|242.39|244.57|242.57|243.3|241.3|0
1628778600000|2021-08-12 14:30:00|244.57|242.57|244.57|242.57|245.12|243.12|244.03|242.03|0
1628778900000|2021-08-12 14:35:00|244.75|242.75|244.57|242.57|244.93|242.93|244.02|242.02|0
1628779200000|2021-08-12 14:40:00|244.75|242.75|244.93|242.93|245.48|243.48|244.57|242.57|0
1628779500000|2021-08-12 14:45:00|244.56|242.56|245.47|243.47|245.47|243.47|244.38|242.38|0
1628779800000|2021-08-12 14:50:00|245.65|243.65|246.56|244.56|246.75|244.75|245.65|243.65|0
1628780100000|2021-08-12 14:55:00|246.38|244.38|245.95|243.95|246.56|244.56|245.58|243.58|0
1628780400000|2021-08-12 15:00:00|246.13|244.13|244.48|242.48|246.13|244.13|244.48|242.48|0
1628780700000|2021-08-12 15:05:00|244.67|242.67|244.48|242.48|244.94|242.94|243.75|241.75|0
1628781000000|2021-08-12 15:10:00|244.3|242.3|243.75|241.75|244.66|242.66|243.57|241.57|0
1628781300000|2021-08-12 15:15:00|243.57|241.57|245.21|243.21|245.39|243.39|243.57|241.57|0
1628781600000|2021-08-12 15:20:00|245.39|243.39|245.75|243.75|245.94|243.94|245.2|243.2|0
1628781900000|2021-08-12 15:25:00|245.93|243.93|246.3|244.3|247.03|245.03|245.93|243.93|0
1628782200000|2021-08-12 15:30:00|246.48|244.48|247.21|245.21|247.76|245.76|245.56|243.56|0
1628782500000|2021-08-12 15:35:00|246.84|244.84|247.57|245.57|247.76|245.76|246.66|244.66|0
1628782800000|2021-08-12 15:40:00|247.76|245.76|247.57|245.57|247.94|245.94|247.39|245.39|0
1628783100000|2021-08-12 15:45:00|247.39|245.39|247.39|245.39|247.57|245.57|247.02|245.02|0
1628783400000|2021-08-12 15:50:00|247.2|245.2|248.3|246.3|248.85|246.85|247.02|245.02|0
1628783700000|2021-08-12 15:55:00|248.48|246.48|247.2|245.2|248.48|246.48|247.2|245.2|0
1628784000000|2021-08-12 16:00:00|247.38|245.38|247.56|245.56|248.48|246.48|247.38|245.38|0
1628784300000|2021-08-12 16:05:00|247.38|245.38|249.4|247.4|249.4|247.4|247.38|245.38|0
1628784600000|2021-08-12 16:10:00|249.21|247.21|250.31|248.31|250.68|248.68|248.84|246.84|0
1628784900000|2021-08-12 16:15:00|250.13|248.13|249.39|247.39|250.13|248.13|248.29|246.29|0
1628785200000|2021-08-12 16:20:00|249.21|247.21|249.39|247.39|249.57|247.57|248.84|246.84|0
1628785500000|2021-08-12 16:25:00|249.57|247.57|250.31|248.31|250.68|248.68|249.48|247.48|0
1628785800000|2021-08-12 16:30:00|250.49|248.49|250.86|248.86|251.04|249.04|250.3|248.3|0
1628786100000|2021-08-12 16:35:00|251.04|249.04|250.85|248.85|251.22|249.22|250.49|248.49|0
1628786400000|2021-08-12 16:40:00|250.67|248.67|250.67|248.67|250.85|248.85|250.3|248.3|0
1628786700000|2021-08-12 16:45:00|250.48|248.48|250.85|248.85|251.03|249.03|250.3|248.3|0
1628787000000|2021-08-12 16:50:00|250.66|248.66|250.48|248.48|251.22|249.22|250.48|248.48|0
1628787300000|2021-08-12 16:55:00|250.66|248.66|250.47|248.47|250.84|248.84|249.92|247.92|0
1628787600000|2021-08-12 17:00:00|250.29|248.29|249.92|247.92|250.47|248.47|249.18|247.18|0
1628787900000|2021-08-12 17:05:00|250.1|248.1|249.91|247.91|250.28|248.28|249.36|247.36|0
1628788200000|2021-08-12 17:10:00|249.73|247.73|249.54|247.54|249.91|247.91|249.36|247.36|0
1628788500000|2021-08-12 17:15:00|249.36|247.36|249.35|247.35|250.09|248.09|248.99|246.99|0
1628788800000|2021-08-12 17:20:00|249.54|247.54|249.99|247.99|250.46|248.46|248.7|246.7|0
1628789100000|2021-08-12 17:25:00|250.17|248.17|250.54|248.54|250.54|248.54|249.99|247.99|0
1628789400000|2021-08-12 17:30:00|250.36|248.36|250.91|248.91|250.91|248.91|250.35|248.35|0
1628789700000|2021-08-12 17:35:00|250.72|248.72|251.09|249.09|251.09|249.09|250.72|248.72|0
1628790000000|2021-08-12 17:40:00|251.27|249.27|250.9|248.9|251.83|249.83|250.72|248.72|0
1628790300000|2021-08-12 17:45:00|250.72|248.72|250.71|248.71|250.99|248.99|250.53|248.53|0
1628790600000|2021-08-12 17:50:00|250.53|248.53|251.26|249.26|251.45|249.45|250.34|248.34|0
1628790900000|2021-08-12 17:55:00|251.45|249.45|250.71|248.71|251.63|249.63|250.71|248.71|0
1628791200000|2021-08-12 18:00:00|250.89|248.89|250.89|248.89|251.08|249.08|250.15|248.15|0
1628791500000|2021-08-12 18:05:00|251.07|249.07|251.26|249.26|251.44|249.44|250.89|248.89|0
1628791800000|2021-08-12 18:10:00|251.44|249.44|251.62|249.62|251.62|249.62|251.25|249.25|0
1628792100000|2021-08-12 18:15:00|251.44|249.44|252.54|250.54|252.54|250.54|251.44|249.44|0
1628792400000|2021-08-12 18:20:00|252.36|250.36|252.36|250.36|252.91|250.91|252.17|250.17|0
1628792700000|2021-08-12 18:25:00|252.17|250.17|252.35|250.35|252.54|250.54|251.43|249.43|0
1628793000000|2021-08-12 18:30:00|252.17|250.17|252.72|250.72|253.09|251.09|252.17|250.17|0
1628793300000|2021-08-12 18:35:00|252.91|250.91|253.27|251.27|253.46|251.46|252.72|250.72|0
1628793600000|2021-08-12 18:40:00|253.46|251.46|252.9|250.9|253.46|251.46|252.53|250.53|0
1628793900000|2021-08-12 18:45:00|252.99|250.99|253.27|251.27|253.46|251.46|252.9|250.9|0
1628794200000|2021-08-12 18:50:00|253.08|251.08|254.19|252.19|254.19|252.19|253.08|251.08|0
1628794500000|2021-08-12 18:55:00|254.38|252.38|255.15|253.15|255.33|253.33|254.19|252.19|0
1628794800000|2021-08-12 19:00:00|255.33|253.33|255.33|253.33|255.7|253.7|255.33|253.33|0
1628795100000|2021-08-12 19:05:00|255.52|253.52|255.88|253.88|256.63|254.63|255.33|253.33|0
1628795400000|2021-08-12 19:10:00|256.07|254.07|256.07|254.07|256.25|254.25|255.51|253.51|0
1628795700000|2021-08-12 19:15:00|255.88|253.88|256.06|254.06|256.06|254.06|255.51|253.51|0
1628796000000|2021-08-12 19:20:00|256.25|254.25|256.06|254.06|256.81|254.81|255.97|253.97|0
1628796300000|2021-08-12 19:25:00|255.87|253.87|256.43|254.43|256.62|254.62|255.5|253.5|0
1628796600000|2021-08-12 19:30:00|256.24|254.24|256.8|254.8|256.8|254.8|255.69|253.69|0
1628796900000|2021-08-12 19:35:00|256.61|254.61|257.73|255.73|257.73|255.73|256.61|254.61|0
1628797200000|2021-08-12 19:40:00|257.82|255.82|256.42|254.42|257.91|255.91|256.24|254.24|0
1628797500000|2021-08-12 19:45:00|256.05|254.05|256.23|254.23|256.61|254.61|255.67|253.67|0
1628797800000|2021-08-12 19:50:00|255.49|253.49|257.72|255.72|258.09|256.09|255.3|253.3|0
1628798100000|2021-08-12 19:55:00|257.9|255.9|256.78|254.78|258.09|256.09|256.78|254.78|0
1628798400000|2021-08-12 20:00:00|256.41|254.41|256.78|254.78|256.78|254.78|255.85|253.85|0
1628798700000|2021-08-12 20:05:00|256.6|254.6|255.62|253.62|256.78|254.78|255.62|253.62|0
1628799000000|2021-08-12 20:10:00|255.43|253.43|255.81|253.81|255.81|253.81|255.43|253.43|0
1628799300000|2021-08-12 20:15:00|256.01|253.61|256.19|253.79|256.38|253.98|256|253.6|0
1628799600000|2021-08-12 20:20:00|256|253.6|256.19|253.79|256.19|253.79|256|253.6|0
1628799900000|2021-08-12 20:25:00|256.37|253.97|256.18|253.78|256.37|253.97|256.18|253.78|0
1628800200000|2021-08-12 20:30:00|256.37|253.97|256.55|254.15|256.55|254.15|256.37|253.97|0
1628800500000|2021-08-12 20:35:00|256.74|254.34|256.92|254.52|257.11|254.71|256.74|254.34|0
1628800800000|2021-08-12 20:40:00|257.11|254.71|256.92|254.52|257.11|254.71|256.92|254.52|0
1628801100000|2021-08-12 20:45:00|256.73|254.33|256.73|254.33|257.1|254.7|256.73|254.33|0
1628801400000|2021-08-12 20:50:00|256.92|254.52|257.1|254.7|257.29|254.89|256.92|254.52|0
1628801700000|2021-08-12 20:55:00|257.29|254.89|257.56|255.16|257.56|255.16|257.1|254.7|0
1628802000000|2021-08-12 21:00:00|257.16|254.76|257.25|254.85|257.47|255.07|257.16|254.76|0
1628802300000|2021-08-12 21:05:00|257.3|254.9|257.2|254.8|257.35|254.95|257.17|254.77|0
1628802600000|2021-08-12 21:10:00|257.03|254.63|257.54|255.14|257.6|255.2|256.95|254.55|0
1628802900000|2021-08-12 21:15:00|257.25|254.85|257.19|254.79|257.43|255.03|257.06|254.66|0
1628803200000|2021-08-12 21:20:00|257.16|254.76|257.32|254.92|257.34|254.94|257.14|254.74|0
1628803500000|2021-08-12 21:25:00|257.22|254.82|257.13|254.73|257.22|254.82|257.13|254.73|0
1628803800000|2021-08-12 21:30:00|257.1|254.7|257.29|254.89|257.29|254.89|257.05|254.65|0
1628804100000|2021-08-12 21:35:00|257.32|254.92|257.04|254.64|257.58|255.18|257.04|254.64|0
1628804400000|2021-08-12 21:40:00|256.98|254.58|256.83|254.43|256.98|254.58|256.83|254.43|0
1628804700000|2021-08-12 21:45:00|256.74|254.34|256.96|254.56|256.98|254.58|256.71|254.31|0
1628805000000|2021-08-12 21:50:00|256.98|254.58|256.98|254.58|256.98|254.58|256.95|254.55|0
1628805300000|2021-08-12 21:55:00|257.01|254.61|257.12|254.72|257.14|254.74|256.97|254.57|0
1628805600000|2021-08-12 22:00:00|256.97|254.57|255.76|253.36|256.97|254.57|255.66|253.26|0
1628805900000|2021-08-12 22:05:00|255.75|253.35|255.66|253.26|255.94|253.54|255.57|253.17|0
1628806200000|2021-08-12 22:10:00|255.75|253.35|255.56|253.16|255.75|253.35|255.38|252.98|0
1628806500000|2021-08-12 22:15:00|255.75|253.35|255.56|253.16|256.12|253.72|255.37|252.97|0
1628806800000|2021-08-12 22:20:00|255.37|252.97|255.74|253.34|255.74|253.34|255.37|252.97|0
1628807100000|2021-08-12 22:25:00|255.56|253.16|255.74|253.34|255.74|253.34|255.37|252.97|0
1628807400000|2021-08-12 22:30:00|255.55|253.15|255.74|253.34|255.74|253.34|255.55|253.15|0
1628807700000|2021-08-12 22:35:00|255.92|253.52|256.2|253.8|256.2|253.8|255.74|253.34|0
1628808000000|2021-08-12 22:40:00|256.11|253.71|256.29|253.89|256.29|253.89|256.1|253.7|0
1628808300000|2021-08-12 22:45:00|256.19|253.79|256.1|253.7|256.29|253.89|256.1|253.7|0
1628808600000|2021-08-12 22:50:00|255.91|253.51|256.1|253.7|256.1|253.7|255.91|253.51|0
1628808900000|2021-08-12 22:55:00|255.91|253.51|255.72|253.32|255.91|253.51|255.72|253.32|0
1628809200000|2021-08-12 23:00:00|255.91|253.51|255.35|252.95|255.91|253.51|255.35|252.95|0
1628809500000|2021-08-12 23:05:00|255.53|253.13|255.53|253.13|255.72|253.32|255.53|253.13|0
1628809800000|2021-08-12 23:10:00|255.72|253.32|255.9|253.5|255.9|253.5|255.53|253.13|0
1628810100000|2021-08-12 23:15:00|255.71|253.31|255.9|253.5|255.9|253.5|255.71|253.31|0
1628810400000|2021-08-12 23:20:00|255.8|253.4|255.52|253.12|255.9|253.5|255.52|253.12|0
1628810700000|2021-08-12 23:25:00|255.61|253.21|256.08|253.68|256.08|253.68|255.61|253.21|0
1628811000000|2021-08-12 23:30:00|255.98|253.58|255.33|252.93|255.98|253.58|255.33|252.93|0
1628811300000|2021-08-12 23:35:00|255.52|253.12|255.33|252.93|255.52|253.12|255.14|252.74|0
1628811600000|2021-08-12 23:40:00|255.51|253.11|255.14|252.74|255.51|253.11|254.95|252.55|0
1628811900000|2021-08-12 23:45:00|255.04|252.64|254.95|252.55|255.14|252.74|254.76|252.36|0
1628812200000|2021-08-12 23:50:00|254.76|252.36|255.13|252.73|255.22|252.82|254.58|252.18|0
1628812500000|2021-08-12 23:55:00|254.95|252.55|254.85|252.45|255.13|252.73|254.76|252.36|0
1628812800000|2021-08-13 00:00:00|254.94|252.54|254.75|252.35|254.94|252.54|254.57|252.17|0
1628813100000|2021-08-13 00:05:00|254.94|252.54|254.19|251.79|254.94|252.54|254.01|251.61|0
1628813400000|2021-08-13 00:10:00|254.38|251.98|254.28|251.88|254.57|252.17|253.82|251.42|0
1628813700000|2021-08-13 00:15:00|254.19|251.79|254.75|252.35|254.75|252.35|254.19|251.79|0
1628814000000|2021-08-13 00:20:00|254.93|252.53|254.65|252.25|254.93|252.53|254.37|251.97|0
1628814300000|2021-08-13 00:25:00|254.56|252.16|255.11|252.71|255.11|252.71|254.37|251.97|0
1628814600000|2021-08-13 00:30:00|255.3|252.9|255.85|253.45|256.04|253.64|255.3|252.9|0
1628814900000|2021-08-13 00:35:00|256.04|253.64|255.48|253.08|256.04|253.64|255.48|253.08|0
1628815200000|2021-08-13 00:40:00|255.29|252.89|255.48|253.08|255.48|253.08|254.92|252.52|0
1628815500000|2021-08-13 00:45:00|255.29|252.89|255.29|252.89|255.48|253.08|254.92|252.52|0
1628815800000|2021-08-13 00:50:00|255.19|252.79|255.1|252.7|255.66|253.26|255.1|252.7|0
1628816100000|2021-08-13 00:55:00|255.28|252.88|255.37|252.97|255.56|253.16|255.1|252.7|0
1628816400000|2021-08-13 01:00:00|255.28|252.88|254.91|252.51|255.47|253.07|254.91|252.51|0
1628816700000|2021-08-13 01:05:00|254.72|252.32|254.9|252.5|255.09|252.69|254.72|252.32|0
1628817000000|2021-08-13 01:10:00|254.72|252.32|254.53|252.13|254.9|252.5|254.34|251.94|0
1628817300000|2021-08-13 01:15:00|254.62|252.22|254.9|252.5|254.9|252.5|254.53|252.13|0
1628817600000|2021-08-13 01:20:00|254.71|252.31|254.71|252.31|255.08|252.68|254.71|252.31|0
1628817900000|2021-08-13 01:25:00|254.8|252.4|254.89|252.49|255.08|252.68|254.61|252.21|0
1628818200000|2021-08-13 01:30:00|254.79|252.39|255.26|252.86|255.45|253.05|254.79|252.39|0
1628818500000|2021-08-13 01:35:00|255.35|252.95|255.44|253.04|255.63|253.23|254.7|252.3|0
1628818800000|2021-08-13 01:40:00|255.63|253.23|255.63|253.23|255.63|253.23|255.07|252.67|0
1628819100000|2021-08-13 01:45:00|255.72|253.32|255.62|253.22|256|253.6|255.25|252.85|0
1628819400000|2021-08-13 01:50:00|255.44|253.04|255.43|253.03|255.81|253.41|255.43|253.03|0
1628819700000|2021-08-13 01:55:00|255.25|252.85|255.43|253.03|255.62|253.22|255.25|252.85|0
1628820000000|2021-08-13 02:00:00|255.62|253.22|255.43|253.03|255.62|253.22|255.25|252.85|0
1628820300000|2021-08-13 02:05:00|255.62|253.22|255.8|253.4|256.17|253.77|255.61|253.21|0
1628820600000|2021-08-13 02:10:00|255.61|253.21|256.17|253.77|256.17|253.77|255.61|253.21|0
1628820900000|2021-08-13 02:15:00|256.26|253.86|256.91|254.51|256.91|254.51|256.17|253.77|0
1628821200000|2021-08-13 02:20:00|256.73|254.33|256.72|254.32|256.91|254.51|256.54|254.14|0
1628821500000|2021-08-13 02:25:00|256.91|254.51|256.35|253.95|257|254.6|256.35|253.95|0
1628821800000|2021-08-13 02:30:00|256.53|254.13|255.6|253.2|256.53|254.13|255.41|253.01|0
1628822100000|2021-08-13 02:35:00|255.41|253.01|255.59|253.19|255.6|253.2|255.41|253.01|0
1628822400000|2021-08-13 02:40:00|255.41|253.01|255.31|252.91|255.59|253.19|255.03|252.63|0
1628822700000|2021-08-13 02:45:00|255.41|253.01|255.59|253.19|255.78|253.38|255.22|252.82|0
1628823000000|2021-08-13 02:50:00|255.4|253|254.84|252.44|255.59|253.19|254.84|252.44|0
1628823300000|2021-08-13 02:55:00|254.66|252.26|254.65|252.25|255.03|252.63|254.47|252.07|0
1628823600000|2021-08-13 03:00:00|254.74|252.34|255.39|252.99|255.58|253.18|254.74|252.34|0
1628823900000|2021-08-13 03:05:00|255.3|252.9|255.2|252.8|255.3|252.9|255.02|252.62|0
1628824200000|2021-08-13 03:10:00|255.11|252.71|255.02|252.62|255.2|252.8|255.02|252.62|0
1628824500000|2021-08-13 03:15:00|255.2|252.8|255.2|252.8|255.39|252.99|255.2|252.8|0
1628824800000|2021-08-13 03:20:00|255.1|252.7|255.01|252.61|255.2|252.8|254.82|252.42|0
1628825100000|2021-08-13 03:25:00|255.2|252.8|255.38|252.98|255.57|253.17|255.1|252.7|0
1628825400000|2021-08-13 03:30:00|255.28|252.88|255.38|252.98|255.56|253.16|255.19|252.79|0
1628825700000|2021-08-13 03:35:00|255.56|253.16|255.56|253.16|255.75|253.35|255.37|252.97|0
1628826000000|2021-08-13 03:40:00|255.46|253.06|255.56|253.16|255.56|253.16|255.37|252.97|0
1628826300000|2021-08-13 03:45:00|255.74|253.34|255.74|253.34|255.93|253.53|255.56|253.16|0
1628826600000|2021-08-13 03:50:00|255.83|253.43|255.92|253.52|255.92|253.52|255.74|253.34|0
1628826900000|2021-08-13 03:55:00|255.83|253.43|255.73|253.33|255.83|253.43|255.55|253.15|0
1628827200000|2021-08-13 04:00:00|255.64|253.24|255.73|253.33|255.92|253.52|255.55|253.15|0
1628827500000|2021-08-13 04:05:00|255.82|253.42|255.73|253.33|255.82|253.42|255.54|253.14|0
1628827800000|2021-08-13 04:10:00|255.82|253.42|255.73|253.33|255.91|253.51|255.73|253.33|0
1628828100000|2021-08-13 04:15:00|255.72|253.32|255.72|253.32|255.91|253.51|255.72|253.32|0
1628828400000|2021-08-13 04:20:00|255.91|253.51|255.91|253.51|255.91|253.51|255.91|253.51|0
1628828700000|2021-08-13 04:25:00|255.9|253.5|256.09|253.69|256.09|253.69|255.9|253.5|0
1628829000000|2021-08-13 04:30:00|256.28|253.88|256.09|253.69|256.46|254.06|255.9|253.5|0
1628829300000|2021-08-13 04:35:00|256.08|253.68|255.9|253.5|256.08|253.68|255.9|253.5|0
1628829600000|2021-08-13 04:40:00|256.08|253.68|256.08|253.68|256.08|253.68|255.9|253.5|0
1628829900000|2021-08-13 04:45:00|255.89|253.49|256.08|253.68|256.08|253.68|255.89|253.49|0
1628830200000|2021-08-13 04:50:00|255.89|253.49|255.89|253.49|256.08|253.68|255.89|253.49|0
1628830500000|2021-08-13 04:55:00|256.07|253.67|255.89|253.49|256.07|253.67|255.7|253.3|0
1628830800000|2021-08-13 05:00:00|256.07|253.67|256.16|253.76|256.26|253.86|255.88|253.48|0
1628831100000|2021-08-13 05:05:00|256.07|253.67|255.88|253.48|256.26|253.86|255.69|253.29|0
1628831400000|2021-08-13 05:10:00|255.69|253.29|255.88|253.48|255.88|253.48|255.6|253.2|0
1628831700000|2021-08-13 05:15:00|255.69|253.29|255.69|253.29|255.88|253.48|255.5|253.1|0
1628832000000|2021-08-13 05:20:00|255.5|253.1|255.68|253.28|255.69|253.29|255.31|252.91|0
1628832300000|2021-08-13 05:25:00|255.87|253.47|255.68|253.28|255.87|253.47|255.5|253.1|0
1628832600000|2021-08-13 05:30:00|255.87|253.47|255.31|252.91|255.87|253.47|255.31|252.91|0
1628832900000|2021-08-13 05:35:00|255.12|252.72|255.12|252.72|255.49|253.09|255.12|252.72|0
1628833200000|2021-08-13 05:40:00|255.21|252.81|255.11|252.71|255.3|252.9|255.11|252.71|0
1628833500000|2021-08-13 05:45:00|254.93|252.53|255.3|252.9|255.3|252.9|254.74|252.34|0
1628833800000|2021-08-13 05:50:00|255.48|253.08|255.48|253.08|255.48|253.08|255.11|252.71|0
1628834100000|2021-08-13 05:55:00|255.67|253.27|255.66|253.26|255.85|253.45|255.29|252.89|0
1628834400000|2021-08-13 06:00:00|255.48|253.08|255.66|253.26|255.85|253.45|255.48|253.08|0
1628834700000|2021-08-13 06:05:00|255.56|253.16|255.47|253.07|255.66|253.26|255.1|252.7|0
1628835000000|2021-08-13 06:10:00|255.38|252.98|255.28|252.88|255.66|253.26|255.28|252.88|0
1628835300000|2021-08-13 06:15:00|255.37|252.97|255.47|253.07|255.65|253.25|255.1|252.7|0
1628835600000|2021-08-13 06:20:00|255.65|253.25|255.28|252.88|255.74|253.34|255.09|252.69|0
1628835900000|2021-08-13 06:25:00|255.46|253.06|256.02|253.62|256.21|253.81|255.46|253.06|0
1628836200000|2021-08-13 06:30:00|256.21|253.81|256.02|253.62|256.21|253.81|256.02|253.62|0
1628836500000|2021-08-13 06:35:00|255.83|253.43|255.64|253.24|255.83|253.43|255.46|253.06|0
1628836800000|2021-08-13 06:40:00|255.83|253.43|256.01|253.61|256.01|253.61|255.64|253.24|0
1628837100000|2021-08-13 06:45:00|255.82|253.42|256.38|253.98|256.38|253.98|255.64|253.24|0
1628837400000|2021-08-13 06:50:00|256.47|254.07|256.38|253.98|256.57|254.17|256.28|253.88|0
1628837700000|2021-08-13 06:55:00|256.56|254.16|256.38|253.98|256.75|254.35|256.38|253.98|0
1628838000000|2021-08-13 07:00:00|256.56|254.16|256.75|254.35|257.12|254.72|256.37|253.97|0
1628838300000|2021-08-13 07:05:00|256.55|254.55|257.01|255.01|257.67|255.67|256.55|254.55|0
1628838600000|2021-08-13 07:10:00|257.1|255.1|257.36|255.36|257.55|255.55|256.73|254.73|0
1628838900000|2021-08-13 07:15:00|257.55|255.55|257.17|255.17|257.55|255.55|256.99|254.99|0
1628839200000|2021-08-13 07:20:00|256.99|254.99|256.98|254.98|257.36|255.36|256.8|254.8|0
1628839500000|2021-08-13 07:25:00|256.89|254.89|256.98|254.98|257.35|255.35|256.79|254.79|0
1628839800000|2021-08-13 07:30:00|257.17|255.17|256.6|254.6|257.17|255.17|256.6|254.6|0
1628840100000|2021-08-13 07:35:00|256.79|254.79|256.6|254.6|256.98|254.98|256.6|254.6|0
1628840400000|2021-08-13 07:40:00|256.79|254.79|257.16|255.16|257.53|255.53|256.6|254.6|0
1628840700000|2021-08-13 07:45:00|257.34|255.34|257.34|255.34|257.53|255.53|257.16|255.16|0
1628841000000|2021-08-13 07:50:00|257.53|255.53|259.21|257.21|259.21|257.21|257.53|255.53|0
1628841300000|2021-08-13 07:55:00|259.02|257.02|258.46|256.46|259.39|257.39|258.46|256.46|0
1628841600000|2021-08-13 08:00:00|258.64|256.64|258.45|256.45|258.83|256.83|258.45|256.45|0
1628841900000|2021-08-13 08:05:00|258.64|256.64|258.26|256.26|258.83|256.83|258.08|256.08|0
1628842200000|2021-08-13 08:10:00|258.08|256.08|257.89|255.89|258.08|256.08|257.52|255.52|0
1628842500000|2021-08-13 08:15:00|257.88|255.88|257.7|255.7|257.88|255.88|257.32|255.32|0
1628842800000|2021-08-13 08:20:00|257.88|255.88|257.97|255.97|258.26|256.26|257.7|255.7|0
1628843100000|2021-08-13 08:25:00|258.07|256.07|257.69|255.69|258.07|256.07|257.69|255.69|0
1628843400000|2021-08-13 08:30:00|257.5|255.5|258.25|256.25|258.25|256.25|257.32|255.32|0
1628843700000|2021-08-13 08:35:00|258.06|256.06|258.06|256.06|258.06|256.06|257.87|255.87|0
1628844000000|2021-08-13 08:40:00|257.87|255.87|258.62|256.62|258.62|256.62|257.87|255.87|0
1628844300000|2021-08-13 08:45:00|258.8|256.8|258.99|256.99|259.18|257.18|258.8|256.8|0
1628844600000|2021-08-13 08:50:00|259.17|257.17|258.98|256.98|259.17|257.17|258.8|256.8|0
1628844900000|2021-08-13 08:55:00|258.8|256.8|259.54|257.54|259.54|257.54|258.8|256.8|0
1628845200000|2021-08-13 09:00:00|259.36|257.36|259.54|257.54|260.29|258.29|259.36|257.36|0
1628845500000|2021-08-13 09:05:00|259.73|257.73|259.91|257.91|259.91|257.91|259.54|257.54|0
1628845800000|2021-08-13 09:10:00|260.1|258.1|259.72|257.72|260.1|258.1|259.72|257.72|0
1628846100000|2021-08-13 09:15:00|259.53|257.53|259.53|257.53|259.72|257.72|259.35|257.35|0
1628846400000|2021-08-13 09:20:00|259.34|257.34|258.68|256.68|259.53|257.53|258.59|256.59|0
1628846700000|2021-08-13 09:25:00|258.78|256.78|258.96|256.96|259.15|257.15|258.41|256.41|0
1628847000000|2021-08-13 09:30:00|258.78|256.78|258.96|256.96|259.15|257.15|258.77|256.77|0
1628847300000|2021-08-13 09:35:00|258.77|256.77|258.77|256.77|258.96|256.96|258.59|256.59|0
1628847600000|2021-08-13 09:40:00|258.58|256.58|258.96|256.96|258.96|256.96|258.58|256.58|0
1628847900000|2021-08-13 09:45:00|258.95|256.95|259.14|257.14|259.33|257.33|258.95|256.95|0
1628848200000|2021-08-13 09:50:00|259.33|257.33|258.95|256.95|259.33|257.33|258.95|256.95|0
1628848500000|2021-08-13 09:55:00|258.76|256.76|259.88|257.88|259.88|257.88|258.76|256.76|0
1628848800000|2021-08-13 10:00:00|259.7|257.7|259.41|257.41|259.7|257.7|259.32|257.32|0
1628849100000|2021-08-13 10:05:00|259.51|257.51|258.94|256.94|259.51|257.51|258.76|256.76|0
1628849400000|2021-08-13 10:10:00|259.13|257.13|259.13|257.13|259.31|257.31|258.75|256.75|0
1628849700000|2021-08-13 10:15:00|259.21|257.21|259.12|257.12|259.31|257.31|258.94|256.94|0
1628850000000|2021-08-13 10:20:00|259.31|257.31|259.31|257.31|259.49|257.49|258.93|256.93|0
1628850300000|2021-08-13 10:25:00|259.12|257.12|258.74|256.74|259.12|257.12|258.56|256.56|0
1628850600000|2021-08-13 10:30:00|258.93|256.93|258.93|256.93|259.12|257.12|258.74|256.74|0
1628850900000|2021-08-13 10:35:00|258.74|256.74|258.92|256.92|259.11|257.11|258.74|256.74|0
1628851200000|2021-08-13 10:40:00|258.83|256.83|258.73|256.73|258.92|256.92|258.55|256.55|0
1628851500000|2021-08-13 10:45:00|258.92|256.92|258.63|256.63|258.92|256.92|258.54|256.54|0
1628851800000|2021-08-13 10:50:00|258.73|256.73|258.35|256.35|258.73|256.73|257.98|255.98|0
1628852100000|2021-08-13 10:55:00|258.17|256.17|257.98|255.98|258.35|256.35|257.98|255.98|0
1628852400000|2021-08-13 11:00:00|258.16|256.16|257.79|255.79|258.16|256.16|257.6|255.6|0
1628852700000|2021-08-13 11:05:00|257.97|255.97|257.97|255.97|258.16|256.16|257.79|255.79|0
1628853000000|2021-08-13 11:10:00|257.78|255.78|257.78|255.78|257.97|255.97|257.41|255.41|0
1628853300000|2021-08-13 11:15:00|257.59|255.59|257.78|255.78|257.78|255.78|257.59|255.59|0
1628853600000|2021-08-13 11:20:00|257.87|255.87|257.78|255.78|257.96|255.96|257.22|255.22|0
1628853900000|2021-08-13 11:25:00|257.86|255.86|257.96|255.96|258.15|256.15|257.77|255.77|0
1628854200000|2021-08-13 11:30:00|257.86|255.86|257.58|255.58|257.96|255.96|257.58|255.58|0
1628854500000|2021-08-13 11:35:00|257.77|255.77|257.58|255.58|257.77|255.77|257.02|255.02|0
1628854800000|2021-08-13 11:40:00|257.39|255.39|257.39|255.39|257.77|255.77|257.39|255.39|0
1628855100000|2021-08-13 11:45:00|257.58|255.58|257.57|255.57|257.58|255.58|257.39|255.39|0
1628855400000|2021-08-13 11:50:00|257.48|255.48|257.57|255.57|257.57|255.57|257.2|255.2|0
1628855700000|2021-08-13 11:55:00|257.38|255.38|257.19|255.19|257.57|255.57|257.19|255.19|0
1628856000000|2021-08-13 12:00:00|257.38|255.38|257.75|255.75|257.75|255.75|257.19|255.19|0
1628856300000|2021-08-13 12:05:00|257.94|255.94|257.56|255.56|258.12|256.12|257.38|255.38|0
1628856600000|2021-08-13 12:10:00|257.75|255.75|257.93|255.93|257.93|255.93|257.56|255.56|0
1628856900000|2021-08-13 12:15:00|257.75|255.75|257.93|255.93|258.3|256.3|257.75|255.75|0
1628857200000|2021-08-13 12:20:00|258.12|256.12|258.3|256.3|258.58|256.58|258.11|256.11|0
1628857500000|2021-08-13 12:25:00|258.11|256.11|258.67|256.67|258.86|256.86|258.11|256.11|0
1628857800000|2021-08-13 12:30:00|258.76|256.76|259.23|257.23|259.23|257.23|258.67|256.67|0
1628858100000|2021-08-13 12:35:00|259.04|257.04|258.85|256.85|259.42|257.42|258.85|256.85|0
1628858400000|2021-08-13 12:40:00|259.04|257.04|258.66|256.66|259.04|257.04|258.48|256.48|0
1628858700000|2021-08-13 12:45:00|258.85|256.85|259.41|257.41|259.6|257.6|258.66|256.66|0
1628859000000|2021-08-13 12:50:00|259.22|257.22|259.22|257.22|259.41|257.41|258.85|256.85|0
1628859300000|2021-08-13 12:55:00|259.12|257.12|259.59|257.59|259.59|257.59|259.03|257.03|0
1628859600000|2021-08-13 13:00:00|259.78|257.78|259.78|257.78|259.78|257.78|259.59|257.59|0
1628859900000|2021-08-13 13:05:00|259.96|257.96|259.58|257.58|260.15|258.15|259.4|257.4|0
1628860200000|2021-08-13 13:10:00|259.77|257.77|259.58|257.58|259.96|257.96|259.58|257.58|0
1628860500000|2021-08-13 13:15:00|259.77|257.77|260.33|258.33|260.33|258.33|259.77|257.77|0
1628860800000|2021-08-13 13:20:00|260.52|258.52|260.14|258.14|260.52|258.52|259.76|257.76|0
1628861100000|2021-08-13 13:25:00|260.33|258.33|259.95|257.95|260.89|258.89|259.39|257.39|0
1628861400000|2021-08-13 13:30:00|260.32|258.32|258.45|256.45|260.51|258.51|257.89|255.89|0
1628861700000|2021-08-13 13:35:00|258.63|256.63|258.07|256.07|259.01|257.01|256.76|254.76|0
1628862000000|2021-08-13 13:40:00|258.26|256.26|259.19|257.19|259.94|257.94|258.26|256.26|0
1628862300000|2021-08-13 13:45:00|259.75|257.75|261.44|259.44|261.82|259.82|259.75|257.75|0
1628862600000|2021-08-13 13:50:00|261.06|259.06|260.12|258.12|261.06|259.06|259.37|257.37|0
1628862900000|2021-08-13 13:55:00|259.93|257.93|259.37|257.37|261.06|259.06|259.37|257.37|0
1628863200000|2021-08-13 14:00:00|259.27|257.27|257.87|255.87|259.37|257.37|256.19|254.19|0
1628863500000|2021-08-13 14:05:00|257.68|255.68|257.87|255.87|258.62|256.62|257.12|255.12|0
1628863800000|2021-08-13 14:10:00|257.68|255.68|258.05|256.05|258.8|256.8|256.93|254.93|0
1628864100000|2021-08-13 14:15:00|257.86|255.86|260.29|258.29|261.05|259.05|257.86|255.86|0
1628864400000|2021-08-13 14:20:00|260.48|258.48|260.48|258.48|261.61|259.61|260.48|258.48|0
1628864700000|2021-08-13 14:25:00|260.29|258.29|258.6|256.6|260.29|258.29|257.85|255.85|0
1628865000000|2021-08-13 14:30:00|258.79|256.79|259.35|257.35|259.72|257.72|258.41|256.41|0
1628865300000|2021-08-13 14:35:00|259.16|257.16|258.22|256.22|259.16|257.16|258.03|256.03|0
1628865600000|2021-08-13 14:40:00|258.41|256.41|257.47|255.47|258.41|256.41|257.47|255.47|0
1628865900000|2021-08-13 14:45:00|257.66|255.66|258.78|256.78|259.53|257.53|257.66|255.66|0
1628866200000|2021-08-13 14:50:00|258.96|256.96|258.12|256.12|259.52|257.52|258.12|256.12|0
1628866500000|2021-08-13 14:55:00|258.21|256.21|258.96|256.96|259.33|257.33|258.03|256.03|0
1628866800000|2021-08-13 15:00:00|258.77|256.77|259.52|257.52|259.89|257.89|258.77|256.77|0
1628867100000|2021-08-13 15:05:00|259.71|257.71|258.77|256.77|259.71|257.71|258.39|256.39|0
1628867400000|2021-08-13 15:10:00|258.86|256.86|260.26|258.26|260.45|258.45|258.58|256.58|0
1628867700000|2021-08-13 15:15:00|260.07|258.07|259.88|257.88|260.64|258.64|259.7|257.7|0
1628868000000|2021-08-13 15:20:00|259.97|257.97|259.32|257.32|260.07|258.07|259.22|257.22|0
1628868300000|2021-08-13 15:25:00|259.13|257.13|260.07|258.07|260.07|258.07|259.13|257.13|0
1628868600000|2021-08-13 15:30:00|260.25|258.25|259.4|257.4|260.25|258.25|259.31|257.31|0
1628868900000|2021-08-13 15:35:00|259.5|257.5|259.12|257.12|259.69|257.69|258.56|256.56|0
1628869200000|2021-08-13 15:40:00|258.94|256.94|259.87|257.87|260.06|258.06|258.75|256.75|0
1628869500000|2021-08-13 15:45:00|260.06|258.06|259.3|257.3|260.06|258.06|259.3|257.3|0
1628869800000|2021-08-13 15:50:00|259.12|257.12|257.59|255.59|259.3|257.3|257.17|255.17|0
1628870100000|2021-08-13 15:55:00|257.41|255.41|257.97|255.97|257.97|255.97|257.4|255.4|0
1628870400000|2021-08-13 16:00:00|257.78|255.78|258.15|256.15|258.53|256.53|257.78|255.78|0
1628870700000|2021-08-13 16:05:00|257.96|255.96|258.15|256.15|258.53|256.53|257.96|255.96|0
1628871000000|2021-08-13 16:10:00|258.34|256.34|258.15|256.15|258.52|256.52|258.15|256.15|0
1628871300000|2021-08-13 16:15:00|258.33|256.33|258.54|256.54|258.92|256.92|257.77|255.77|0
1628871600000|2021-08-13 16:20:00|258.44|256.44|258.73|256.73|259.1|257.1|258.35|256.35|0
1628871900000|2021-08-13 16:25:00|258.72|256.72|258.72|256.72|258.91|256.91|258.53|256.53|0
1628872200000|2021-08-13 16:30:00|258.53|256.53|257.78|255.78|259.1|257.1|257.78|255.78|0
1628872500000|2021-08-13 16:35:00|257.97|255.97|257.78|255.78|258.16|256.16|257.59|255.59|0
1628872800000|2021-08-13 16:40:00|257.97|255.97|258.15|256.15|258.15|256.15|257.78|255.78|0
1628873100000|2021-08-13 16:45:00|258.34|256.34|258.34|256.34|258.71|256.71|258.15|256.15|0
1628873400000|2021-08-13 16:50:00|258.15|256.15|258.9|256.9|258.9|256.9|258.15|256.15|0
1628873700000|2021-08-13 16:55:00|259.08|257.08|259.08|257.08|259.46|257.46|258.89|256.89|0
1628874000000|2021-08-13 17:00:00|258.89|256.89|258.51|256.51|258.89|256.89|258.51|256.51|0
1628874300000|2021-08-13 17:05:00|258.33|256.33|258.51|256.51|258.7|256.7|257.95|255.95|0
1628874600000|2021-08-13 17:10:00|258.32|256.32|258.7|256.7|258.7|256.7|258.13|256.13|0
1628874900000|2021-08-13 17:15:00|258.88|256.88|259.44|257.44|259.44|257.44|258.88|256.88|0
1628875200000|2021-08-13 17:20:00|259.35|257.35|258.88|256.88|259.35|257.35|258.88|256.88|0
1628875500000|2021-08-13 17:25:00|259.07|257.07|259.25|257.25|259.25|257.25|259.06|257.06|0
1628875800000|2021-08-13 17:30:00|259.06|257.06|259.06|257.06|259.44|257.44|259.06|257.06|0
1628876100000|2021-08-13 17:35:00|258.87|256.87|259.62|257.62|259.62|257.62|258.87|256.87|0
1628876400000|2021-08-13 17:40:00|259.71|257.71|260.37|258.37|260.94|258.94|259.62|257.62|0
1628876700000|2021-08-13 17:45:00|260.27|258.27|260.37|258.37|260.93|258.93|260.18|258.18|0
1628877000000|2021-08-13 17:50:00|260.18|258.18|260.36|258.36|260.37|258.37|259.8|257.8|0
1628877300000|2021-08-13 17:55:00|260.18|258.18|260.36|258.36|260.36|258.36|259.99|257.99|0
1628877600000|2021-08-13 18:00:00|260.17|258.17|260.36|258.36|260.45|258.45|259.61|257.61|0
1628877900000|2021-08-13 18:05:00|260.17|258.17|260.36|258.36|260.36|258.36|259.79|257.79|0
1628878200000|2021-08-13 18:10:00|260.17|258.17|260.35|258.35|260.36|258.36|260.16|258.16|0
1628878500000|2021-08-13 18:15:00|260.16|258.16|260.16|258.16|260.54|258.54|259.97|257.97|0
1628878800000|2021-08-13 18:20:00|259.97|257.97|259.78|257.78|259.97|257.97|259.59|257.59|0
1628879100000|2021-08-13 18:25:00|259.59|257.59|259.59|257.59|259.78|257.78|259.4|257.4|0
1628879400000|2021-08-13 18:30:00|259.4|257.4|259.03|257.03|259.59|257.59|259.03|257.03|0
1628879700000|2021-08-13 18:35:00|259.02|257.02|258.27|256.27|259.21|257.21|258.27|256.27|0
1628880000000|2021-08-13 18:40:00|258.08|256.08|257.33|255.33|258.27|256.27|256.58|254.58|0
1628880300000|2021-08-13 18:45:00|257.14|255.14|257.7|255.7|258.27|256.27|256.77|254.77|0
1628880600000|2021-08-13 18:50:00|257.52|255.52|257.7|255.7|257.89|255.89|257.33|255.33|0
1628880900000|2021-08-13 18:55:00|257.51|255.51|258.07|256.07|258.45|256.45|257.51|255.51|0
1628881200000|2021-08-13 19:00:00|258.26|256.26|258.44|256.44|258.63|256.63|257.88|255.88|0
1628881500000|2021-08-13 19:05:00|258.26|256.26|259|257|259.19|257.19|258.26|256.26|0
1628881800000|2021-08-13 19:10:00|259.1|257.1|259.57|257.57|259.57|257.57|258.63|256.63|0
1628882100000|2021-08-13 19:15:00|259.38|257.38|259.19|257.19|259.57|257.57|258.81|256.81|0
1628882400000|2021-08-13 19:20:00|259.37|257.37|259.37|257.37|259.75|257.75|259.18|257.18|0
1628882700000|2021-08-13 19:25:00|259.27|257.27|258.43|256.43|259.27|257.27|258.06|256.06|0
1628883000000|2021-08-13 19:30:00|258.14|256.14|257.49|255.49|258.24|256.24|257.49|255.49|0
1628883300000|2021-08-13 19:35:00|257.68|255.68|259.55|257.55|259.74|257.74|257.68|255.68|0
1628883600000|2021-08-13 19:40:00|259.36|257.36|258.98|256.98|259.93|257.93|258.8|256.8|0
1628883900000|2021-08-13 19:45:00|259.17|257.17|259.36|257.36|259.92|257.92|259.17|257.17|0
1628884200000|2021-08-13 19:50:00|259.92|257.92|258.42|256.42|259.92|257.92|258.04|256.04|0
1628884500000|2021-08-13 19:55:00|258.6|256.6|261.8|259.8|261.8|259.8|257.48|255.48|0
1628884800000|2021-08-13 20:00:00|261.99|259.99|260.85|258.85|261.99|259.99|260.85|258.85|0
1628885100000|2021-08-13 20:05:00|261.04|259.04|260.66|258.66|261.04|259.04|260.1|258.1|0
1628885400000|2021-08-13 20:10:00|260.47|258.47|260.66|258.66|260.66|258.66|260.1|258.1|0
1629097500000|2021-08-16 07:05:00|252.02|250.02|252.38|250.38|252.38|250.38|251.65|249.65|0
1629097800000|2021-08-16 07:10:00|252.2|250.2|253.3|251.3|253.49|251.49|252.2|250.2|0
1629098100000|2021-08-16 07:15:00|253.49|251.49|256.07|254.07|256.26|254.26|253.3|251.3|0
1629098400000|2021-08-16 07:20:00|256.63|254.63|257.93|255.93|258.68|256.68|256.63|254.63|0
1629098700000|2021-08-16 07:25:00|258.3|256.3|257.74|255.74|258.49|256.49|257.18|255.18|0
1629099000000|2021-08-16 07:30:00|257.55|255.55|256.99|254.99|258.67|256.67|256.81|254.81|0
1629099300000|2021-08-16 07:35:00|256.81|254.81|257.73|255.73|257.92|255.92|256.62|254.62|0
1629099600000|2021-08-16 07:40:00|257.55|255.55|257.54|255.54|258.48|256.48|257.17|255.17|0
1629099900000|2021-08-16 07:45:00|257.36|255.36|257.17|255.17|257.91|255.91|256.98|254.98|0
1629100200000|2021-08-16 07:50:00|257.07|255.07|256.42|254.42|257.35|255.35|255.87|253.87|0
1629100500000|2021-08-16 07:55:00|256.61|254.61|257.91|255.91|258.28|256.28|256.24|254.24|0
1629100800000|2021-08-16 08:00:00|257.72|255.72|258.28|256.28|258.84|256.84|257.53|255.53|0
1629101100000|2021-08-16 08:05:00|258.09|256.09|257.8|255.8|258.28|256.28|257.71|255.71|0
1629101400000|2021-08-16 08:10:00|257.9|255.9|258.27|256.27|258.64|256.64|257.9|255.9|0
1629101700000|2021-08-16 08:15:00|258.08|256.08|257.71|255.71|258.27|256.27|257.71|255.71|0
1629102000000|2021-08-16 08:20:00|257.89|255.89|257.33|255.33|257.89|255.89|256.78|254.78|0
1629102300000|2021-08-16 08:25:00|257.15|255.15|257.14|255.14|257.89|255.89|257.14|255.14|0
1629102600000|2021-08-16 08:30:00|257.33|255.33|256.96|254.96|257.6|255.6|256.77|254.77|0
1629102900000|2021-08-16 08:35:00|257.14|255.14|257.32|255.32|257.33|255.33|256.77|254.77|0
1629103200000|2021-08-16 08:40:00|257.14|255.14|257.88|255.88|258.07|256.07|257.14|255.14|0
1629103500000|2021-08-16 08:45:00|257.69|255.69|257.5|255.5|258.06|256.06|257.5|255.5|0
1629103800000|2021-08-16 08:50:00|257.69|255.69|257.87|255.87|258.06|256.06|257.5|255.5|0
1629104100000|2021-08-16 08:55:00|257.69|255.69|256.2|254.2|257.87|255.87|256.01|254.01|0
1629104400000|2021-08-16 09:00:00|256.38|254.38|257.12|255.12|257.12|255.12|256.01|254.01|0
1629104700000|2021-08-16 09:05:00|256.94|254.94|256.19|254.19|257.12|255.12|256.19|254.19|0
1629105000000|2021-08-16 09:10:00|256.01|254.01|256.56|254.56|256.93|254.93|256.01|254.01|0
1629105300000|2021-08-16 09:15:00|256.37|254.37|256.74|254.74|256.93|254.93|256.19|254.19|0
1629105600000|2021-08-16 09:20:00|256.93|254.93|256.55|254.55|257.11|255.11|256.37|254.37|0
1629105900000|2021-08-16 09:25:00|256.37|254.37|256.55|254.55|256.74|254.74|255.99|253.99|0
1629106200000|2021-08-16 09:30:00|256.74|254.74|256.36|254.36|256.74|254.74|256.18|254.18|0
1629106500000|2021-08-16 09:35:00|256.18|254.18|255.06|253.06|256.18|254.18|254.69|252.69|0
1629106800000|2021-08-16 09:40:00|254.87|252.87|255.24|253.24|255.8|253.8|254.87|252.87|0
1629107100000|2021-08-16 09:45:00|255.15|253.15|255.24|253.24|255.43|253.43|254.68|252.68|0
1629107400000|2021-08-16 09:50:00|255.42|253.42|256.16|254.16|256.35|254.35|255.42|253.42|0
1629107700000|2021-08-16 09:55:00|256.35|254.35|255.6|253.6|256.53|254.53|255.6|253.6|0
1629108000000|2021-08-16 10:00:00|255.69|253.69|255.13|253.13|255.97|253.97|255.13|253.13|0
1629108300000|2021-08-16 10:05:00|255.23|253.23|255.04|253.04|255.41|253.41|254.86|252.86|0
1629108600000|2021-08-16 10:10:00|254.86|252.86|252.45|250.45|254.86|252.86|252.45|250.45|0
1629108900000|2021-08-16 10:15:00|252.64|250.64|251.53|249.53|252.82|250.82|250.61|248.61|0
1629109200000|2021-08-16 10:20:00|251.34|249.34|246.78|244.78|251.34|249.34|246.78|244.78|0
1629109500000|2021-08-16 10:25:00|246.97|244.97|250.41|248.41|250.41|248.41|246.78|244.78|0
1629109800000|2021-08-16 10:30:00|250.23|248.23|252.61|250.61|252.8|250.8|250.23|248.23|0
1629110100000|2021-08-16 10:35:00|252.52|250.52|253.35|251.35|253.35|251.35|252.24|250.24|0
1629110400000|2021-08-16 10:40:00|253.53|251.53|253.9|251.9|254.64|252.64|253.35|251.35|0
1629110700000|2021-08-16 10:45:00|254.08|252.08|255|253|255.37|253.37|253.98|251.98|0
1629111000000|2021-08-16 10:50:00|255.18|253.18|256.11|254.11|256.29|254.29|255|253|0
1629111300000|2021-08-16 10:55:00|256.2|254.2|255.92|253.92|256.29|254.29|255.36|253.36|0
1629111600000|2021-08-16 11:00:00|256.29|254.29|256.1|254.1|256.84|254.84|256.1|254.1|0
1629111900000|2021-08-16 11:05:00|256.37|254.37|256.28|254.28|256.66|254.66|255.91|253.91|0
1629112200000|2021-08-16 11:10:00|256.19|254.19|255.72|253.72|256.47|254.47|255.54|253.54|0
1629112500000|2021-08-16 11:15:00|255.91|253.91|254.89|252.89|256.09|254.09|254.8|252.8|0
1629112800000|2021-08-16 11:20:00|254.8|252.8|254.98|252.98|255.35|253.35|254.24|252.24|0
1629113100000|2021-08-16 11:25:00|254.79|252.79|254.79|252.79|254.98|252.98|254.42|252.42|0
1629113400000|2021-08-16 11:30:00|254.97|252.97|253.5|251.5|254.97|252.97|253.5|251.5|0
1629113700000|2021-08-16 11:35:00|253.68|251.68|253.12|251.12|253.86|251.86|252.76|250.76|0
1629114000000|2021-08-16 11:40:00|253.31|251.31|253.12|251.12|253.31|251.31|252.2|250.2|0
1629114300000|2021-08-16 11:45:00|253.02|251.02|253.67|251.67|254.04|252.04|253.02|251.02|0
1629114600000|2021-08-16 11:50:00|253.76|251.76|253.85|251.85|254.22|252.22|253.67|251.67|0
1629114900000|2021-08-16 11:55:00|253.94|251.94|253.85|251.85|254.22|252.22|253.66|251.66|0
1629115200000|2021-08-16 12:00:00|253.66|251.66|250.9|248.9|253.66|251.66|250.72|248.72|0
1629115500000|2021-08-16 12:05:00|251.09|249.09|251.27|249.27|251.63|249.63|250.35|248.35|0
1629115800000|2021-08-16 12:10:00|251.17|249.17|252|250|252.37|250.37|251.08|249.08|0
1629116100000|2021-08-16 12:15:00|251.81|249.81|250.89|248.89|252|250|250.71|248.71|0
1629116400000|2021-08-16 12:20:00|250.71|248.71|251.07|249.07|251.44|249.44|250.71|248.71|0
1629116700000|2021-08-16 12:25:00|250.89|248.89|251.53|249.53|251.53|249.53|250.79|248.79|0
1629117000000|2021-08-16 12:30:00|251.44|249.44|251.62|249.62|252.54|250.54|251.07|249.07|0
1629117300000|2021-08-16 12:35:00|251.43|249.43|251.8|249.8|251.8|249.8|250.88|248.88|0
1629117600000|2021-08-16 12:40:00|251.98|249.98|252.16|250.16|253.08|251.08|251.8|249.8|0
1629117900000|2021-08-16 12:45:00|252.35|250.35|252.71|250.71|253.08|251.08|252.16|250.16|0
1629118200000|2021-08-16 12:50:00|252.53|250.53|251.97|249.97|252.89|250.89|251.97|249.97|0
1629118500000|2021-08-16 12:55:00|251.79|249.79|251.87|249.87|252.15|250.15|251.42|249.42|0
1629118800000|2021-08-16 13:00:00|251.79|249.79|252.7|250.7|252.89|250.89|251.6|249.6|0
1629119100000|2021-08-16 13:05:00|252.52|250.52|253.62|251.62|253.62|251.62|251.78|249.78|0
1629119400000|2021-08-16 13:10:00|253.8|251.8|253.25|251.25|253.99|251.99|253.06|251.06|0
1629119700000|2021-08-16 13:15:00|253.06|251.06|252.69|250.69|253.43|251.43|252.69|250.69|0
1629120000000|2021-08-16 13:20:00|252.88|250.88|253.98|251.98|253.98|251.98|252.69|250.69|0
1629120300000|2021-08-16 13:25:00|253.88|251.88|253.61|251.61|254.16|252.16|253.61|251.61|0
1629120600000|2021-08-16 13:30:00|254.34|252.34|250.11|248.11|255.08|253.08|250.11|248.11|0
1629120900000|2021-08-16 13:35:00|249.75|247.75|251.03|249.03|251.03|249.03|248.65|246.65|0
1629121200000|2021-08-16 13:40:00|250.66|248.66|249.74|247.74|251.02|249.02|248.46|246.46|0
1629121500000|2021-08-16 13:45:00|249.92|247.92|247.36|245.36|249.92|247.92|246.09|244.09|0
1629121800000|2021-08-16 13:50:00|247.18|245.18|244.63|242.63|247.18|245.18|243.9|241.9|0
1629122100000|2021-08-16 13:55:00|244.09|242.09|245.35|243.35|246.63|244.63|243.54|241.54|0
1629122400000|2021-08-16 14:00:00|244.63|242.63|247.17|245.17|247.53|245.53|243.72|241.72|0
1629122700000|2021-08-16 14:05:00|246.99|244.99|248.99|246.99|249.91|247.91|246.44|244.44|0
1629123000000|2021-08-16 14:10:00|248.81|246.81|249.17|247.17|250.64|248.64|248.44|246.44|0
1629123300000|2021-08-16 14:15:00|248.99|246.99|244.79|242.79|249.72|247.72|244.79|242.79|0
1629123600000|2021-08-16 14:20:00|244.61|242.61|244.07|242.07|245.34|243.34|243.71|241.71|0
1629123900000|2021-08-16 14:25:00|244.43|242.43|243.16|241.16|244.43|242.43|242.07|240.07|0
1629124200000|2021-08-16 14:30:00|242.62|240.62|243.34|241.34|245.51|243.51|242.07|240.07|0
1629124500000|2021-08-16 14:35:00|243.15|241.15|244.87|242.87|245.87|243.87|243.15|241.15|0
1629124800000|2021-08-16 14:40:00|244.96|242.96|244.96|242.96|246.05|244.05|244.6|242.6|0
1629125100000|2021-08-16 14:45:00|245.14|243.14|245.32|243.32|245.87|243.87|243.69|241.69|0
1629125400000|2021-08-16 14:50:00|245.14|243.14|243.5|241.5|245.14|243.14|242.06|240.06|0
1629125700000|2021-08-16 14:55:00|242.51|240.51|241.91|239.91|242.51|240.51|240.28|238.28|0
1629126000000|2021-08-16 15:00:00|241.73|239.73|243.18|241.18|245.37|243.37|241.73|239.73|0
1629126300000|2021-08-16 15:05:00|243|241|243.18|241.18|244.46|242.46|242.09|240.09|0
1629126600000|2021-08-16 15:10:00|243|241|244.45|242.45|244.45|242.45|242.63|240.63|0
1629126900000|2021-08-16 15:15:00|244.63|242.63|245.54|243.54|246.28|244.28|244.63|242.63|0
1629127200000|2021-08-16 15:20:00|245.73|243.73|245.18|243.18|246.83|244.83|244.81|242.81|0
1629127500000|2021-08-16 15:25:00|245.36|243.36|247.25|245.25|247.25|245.25|245.17|243.17|0
1629127800000|2021-08-16 15:30:00|247.07|245.07|248.82|246.82|248.82|246.82|245.88|243.88|0
1629128100000|2021-08-16 15:35:00|249|247|249|247|250.29|248.29|248.63|246.63|0
1629128400000|2021-08-16 15:40:00|249.55|247.55|249.92|247.92|250.66|248.66|249.36|247.36|0
1629128700000|2021-08-16 15:45:00|250.1|248.1|249.7|247.7|250.84|248.84|249.11|247.11|0
1629129000000|2021-08-16 15:50:00|249.88|247.88|249.51|247.51|250.25|248.25|249.51|247.51|0
1629129300000|2021-08-16 15:55:00|249.32|247.32|249.32|247.32|249.88|247.88|248.95|246.95|0
1629129600000|2021-08-16 16:00:00|249.69|247.69|250.88|248.88|250.98|248.98|248.95|246.95|0
1629129900000|2021-08-16 16:05:00|250.98|248.98|250.79|248.79|251.72|249.72|250.05|248.05|0
1629130200000|2021-08-16 16:10:00|250.98|248.98|251.53|249.53|251.71|249.71|250.42|248.42|0
1629130500000|2021-08-16 16:15:00|251.71|249.71|251.34|249.34|252.08|250.08|251.34|249.34|0
1629130800000|2021-08-16 16:20:00|251.53|249.53|252.63|250.63|252.82|250.82|251.34|249.34|0
1629131100000|2021-08-16 16:25:00|252.54|250.54|251.52|249.52|252.63|250.63|251.15|249.15|0
1629131400000|2021-08-16 16:30:00|251.7|249.7|250.41|248.41|252.26|250.26|250.41|248.41|0
1629131700000|2021-08-16 16:35:00|250.31|248.31|250.77|248.77|251.51|249.51|250.04|248.04|0
1629132000000|2021-08-16 16:40:00|250.59|248.59|252.07|250.07|252.07|250.07|250.59|248.59|0
1629132300000|2021-08-16 16:45:00|252.25|250.25|253.18|251.18|253.18|251.18|252.06|250.06|0
1629132600000|2021-08-16 16:50:00|253.36|251.36|254.66|252.66|254.66|252.66|253.17|251.17|0
1629132900000|2021-08-16 16:55:00|254.47|252.47|254.47|252.47|254.66|252.66|253.91|251.91|0
1629133200000|2021-08-16 17:00:00|254.66|252.66|254.74|252.74|254.84|252.84|253.91|251.91|0
1629133500000|2021-08-16 17:05:00|254.65|252.65|255.4|253.4|255.58|253.58|254.47|252.47|0
1629133800000|2021-08-16 17:10:00|255.48|253.48|255.02|253.02|255.58|253.58|254.46|252.46|0
1629134100000|2021-08-16 17:15:00|255.21|253.21|255.02|253.02|255.21|253.21|254.65|252.65|0
1629134400000|2021-08-16 17:20:00|254.83|252.83|255.2|253.2|255.57|253.57|254.27|252.27|0
1629134700000|2021-08-16 17:25:00|255.39|253.39|256.5|254.5|257.06|255.06|255.39|253.39|0
1629135000000|2021-08-16 17:30:00|256.69|254.69|258.18|256.18|258.18|256.18|256.32|254.32|0
1629135300000|2021-08-16 17:35:00|258.37|256.37|258.55|256.55|259.12|257.12|258|256|0
1629135600000|2021-08-16 17:40:00|258.74|256.74|259.3|257.3|259.68|257.68|258.74|256.74|0
1629135900000|2021-08-16 17:45:00|259.49|257.49|259.11|257.11|259.49|257.49|258.55|256.55|0
1629136200000|2021-08-16 17:50:00|259.3|257.3|259.48|257.48|259.86|257.86|259.3|257.3|0
1629136500000|2021-08-16 17:55:00|259.57|257.57|260.23|258.23|260.23|258.23|259.48|257.48|0
1629136800000|2021-08-16 18:00:00|260.04|258.04|260.04|258.04|260.04|258.04|259.29|257.29|0
1629137100000|2021-08-16 18:05:00|260.23|258.23|261.92|259.92|262.68|260.68|259.85|257.85|0
1629137400000|2021-08-16 18:10:00|261.73|259.73|262.11|260.11|262.67|260.67|261.73|259.73|0
1629137700000|2021-08-16 18:15:00|262.1|260.1|262.29|260.29|262.48|260.48|262.1|260.1|0
1629138000000|2021-08-16 18:20:00|262.1|260.1|262.59|260.59|264.26|262.26|262.1|260.1|0
1629138300000|2021-08-16 18:25:00|262.4|260.4|261.64|259.64|262.4|260.4|261.46|259.46|0
1629138600000|2021-08-16 18:30:00|261.83|259.83|263.14|261.14|263.33|261.33|261.83|259.83|0
1629138900000|2021-08-16 18:35:00|262.96|260.96|262.2|260.2|262.96|260.96|262.01|260.01|0
1629139200000|2021-08-16 18:40:00|262.01|260.01|263.14|261.14|263.33|261.33|262.01|260.01|0
1629139500000|2021-08-16 18:45:00|263.04|261.04|264.83|262.83|265.21|263.21|262.95|260.95|0
1629139800000|2021-08-16 18:50:00|265.02|263.02|265.4|263.4|266.72|264.72|265.02|263.02|0
1629140100000|2021-08-16 18:55:00|265.58|263.58|264.45|262.45|265.96|263.96|264.26|262.26|0
1629140400000|2021-08-16 19:00:00|264.64|262.64|265.2|263.2|265.39|263.39|263.88|261.88|0
1629140700000|2021-08-16 19:05:00|265.01|263.01|265.01|263.01|265.2|263.2|264.63|262.63|0
1629141000000|2021-08-16 19:10:00|264.82|262.82|266.33|264.33|266.71|264.71|264.82|262.82|0
1629141300000|2021-08-16 19:15:00|266.52|264.52|266.33|264.33|266.71|264.71|265.95|263.95|0
1629141600000|2021-08-16 19:20:00|266.52|264.52|267.65|265.65|268.22|266.22|266.52|264.52|0
1629141900000|2021-08-16 19:25:00|267.46|265.46|267.46|265.46|267.84|265.84|266.7|264.7|0
1629142200000|2021-08-16 19:30:00|267.27|265.27|267.83|265.83|268.02|266.02|266.51|264.51|0
1629142500000|2021-08-16 19:35:00|268.02|266.02|265.94|263.94|268.02|266.02|265.94|263.94|0
1629142800000|2021-08-16 19:40:00|265.75|263.75|266.54|264.54|266.73|264.73|264.87|262.87|0
1629143100000|2021-08-16 19:45:00|266.73|264.73|266.34|264.34|267.29|265.29|266.34|264.34|0
1629143400000|2021-08-16 19:50:00|267.1|265.1|269.57|267.57|269.95|267.95|266.91|264.91|0
1629143700000|2021-08-16 19:55:00|269.38|267.38|271.66|269.66|271.66|269.66|269.38|267.38|0
1629144000000|2021-08-16 20:00:00|270.9|268.9|272.81|270.81|273.75|271.75|270.9|268.9|0
1629144300000|2021-08-16 20:05:00|272.42|270.42|271.47|269.47|272.81|270.81|271.47|269.47|0
1629144600000|2021-08-16 20:10:00|271.28|269.28|271.85|269.85|272.23|270.23|271.28|269.28|0
1629144900000|2021-08-16 20:15:00|272.05|269.65|271.85|269.45|272.43|270.03|271.85|269.45|0
1629145200000|2021-08-16 20:20:00|271.66|269.26|271.28|268.88|271.66|269.26|271.09|268.69|0
1629145500000|2021-08-16 20:25:00|271.09|268.69|271.37|268.97|271.47|269.07|270.9|268.5|0
1629145800000|2021-08-16 20:30:00|271.28|268.88|270.89|268.49|271.66|269.26|270.51|268.11|0
1629146100000|2021-08-16 20:35:00|270.7|268.3|269.37|266.97|270.7|268.3|269.18|266.78|0
1629146400000|2021-08-16 20:40:00|269.18|266.78|269.56|267.16|269.56|267.16|268.99|266.59|0
1629146700000|2021-08-16 20:45:00|269.37|266.97|269.18|266.78|270.31|267.91|269.18|266.78|0
1629147000000|2021-08-16 20:50:00|269.17|266.77|270.31|267.91|270.31|267.91|269.17|266.77|0
1629147300000|2021-08-16 20:55:00|270.4|268|270.51|268.11|270.59|268.19|270.21|267.81|0
1629147600000|2021-08-16 21:00:00|270.48|268.08|270.69|268.29|270.72|268.32|270.36|267.96|0
1629147900000|2021-08-16 21:05:00|270.59|268.19|270.72|268.32|270.72|268.32|270.59|268.19|0
1629148200000|2021-08-16 21:10:00|270.58|268.18|270.69|268.29|271.14|268.74|270.58|268.18|0
1629148500000|2021-08-16 21:15:00|270.94|268.54|270.93|268.53|270.94|268.54|270.82|268.42|0
1629148800000|2021-08-16 21:20:00|271.05|268.65|270.93|268.53|271.05|268.65|270.85|268.45|0
1629149100000|2021-08-16 21:25:00|270.9|268.5|270.87|268.47|270.93|268.53|270.87|268.47|0
1629149700000|2021-08-16 21:35:00|270.89|268.49|270.89|268.49|271.09|268.69|270.89|268.49|0
1629150000000|2021-08-16 21:40:00|270.92|268.52|270.89|268.49|270.92|268.52|270.89|268.49|0
1629150300000|2021-08-16 21:45:00|270.92|268.52|270.92|268.52|270.92|268.52|270.92|268.52|0
1629150600000|2021-08-16 21:50:00|270.89|268.49|270.88|268.48|270.89|268.49|270.8|268.4|0
1629150900000|2021-08-16 21:55:00|270.91|268.51|271.02|268.62|271.08|268.68|270.83|268.43|0
1629151200000|2021-08-16 22:00:00|270.55|268.15|269.32|266.92|270.55|268.15|269.32|266.92|0
1629151500000|2021-08-16 22:05:00|269.7|267.3|269.32|266.92|269.7|267.3|268.94|266.54|0
1629151800000|2021-08-16 22:10:00|269.31|266.91|269.31|266.91|269.5|267.1|269.12|266.72|0
1629152100000|2021-08-16 22:15:00|269.21|266.81|269.12|266.72|269.5|267.1|269.12|266.72|0
1629152400000|2021-08-16 22:20:00|268.74|266.34|269.31|266.91|269.5|267.1|268.74|266.34|0
1629152700000|2021-08-16 22:25:00|269.5|267.1|269.49|267.09|269.5|267.1|269.3|266.9|0
1629153000000|2021-08-16 22:30:00|269.68|267.28|269.49|267.09|269.68|267.28|269.3|266.9|0
1629153300000|2021-08-16 22:35:00|269.68|267.28|269.3|266.9|269.68|267.28|269.3|266.9|0
1629153600000|2021-08-16 22:40:00|269.49|267.09|268.92|266.52|269.49|267.09|268.92|266.52|0
1629153900000|2021-08-16 22:45:00|268.91|266.51|268.91|266.51|269|266.6|268.72|266.32|0
1629154200000|2021-08-16 22:50:00|269|266.6|268.91|266.51|269.1|266.7|268.81|266.41|0
1629154500000|2021-08-16 22:55:00|268.72|266.32|269.1|266.7|269.29|266.89|268.72|266.32|0
1629154800000|2021-08-16 23:00:00|269.19|266.79|268.9|266.5|269.29|266.89|268.81|266.41|0
1629155100000|2021-08-16 23:05:00|269.09|266.69|269.28|266.88|269.28|266.88|268.9|266.5|0
1629155400000|2021-08-16 23:10:00|269.47|267.07|269.85|267.45|269.85|267.45|269.47|267.07|0
1629155700000|2021-08-16 23:15:00|269.66|267.26|269.65|267.25|269.66|267.26|269.46|267.06|0
1629156000000|2021-08-16 23:20:00|269.84|267.44|269.46|267.06|269.84|267.44|269.27|266.87|0
1629156300000|2021-08-16 23:25:00|269.65|267.25|269.46|267.06|269.65|267.25|269.27|266.87|0
1629156600000|2021-08-16 23:30:00|269.27|266.87|269.45|267.05|269.45|267.05|269.26|266.86|0
1629156900000|2021-08-16 23:35:00|269.35|266.95|269.83|267.43|270.21|267.81|269.26|266.86|0
1629157200000|2021-08-16 23:40:00|269.92|267.52|270.02|267.62|270.02|267.62|269.83|267.43|0
1629157500000|2021-08-16 23:45:00|269.92|267.52|270.2|267.8|270.21|267.81|269.92|267.52|0
1629157800000|2021-08-16 23:50:00|270.3|267.9|270.2|267.8|270.58|268.18|270.2|267.8|0
1629158100000|2021-08-16 23:55:00|270.39|267.99|269.82|267.42|270.39|267.99|269.63|267.23|0
1629158400000|2021-08-17 00:00:00|269.63|267.23|269.82|267.42|270.01|267.61|268.3|265.9|0
1629158700000|2021-08-17 00:05:00|269.63|267.23|268.67|266.27|269.63|267.23|268.48|266.08|0
1629159000000|2021-08-17 00:10:00|268.48|266.08|268.1|265.7|268.67|266.27|267.72|265.32|0
1629159300000|2021-08-17 00:15:00|267.91|265.51|268.29|265.89|268.48|266.08|267.91|265.51|0
1629159600000|2021-08-17 00:20:00|268.19|265.79|267.72|265.32|268.29|265.89|267.72|265.32|0
1629159900000|2021-08-17 00:25:00|267.91|265.51|266.48|264.08|267.91|265.51|266.2|263.8|0
1629160200000|2021-08-17 00:30:00|266.39|263.99|266.77|264.37|266.86|264.46|266.01|263.61|0
1629160500000|2021-08-17 00:35:00|266.67|264.27|266.2|263.8|266.95|264.55|266.2|263.8|0
1629160800000|2021-08-17 00:40:00|266.38|263.98|265.53|263.13|266.38|263.98|265.44|263.04|0
1629161100000|2021-08-17 00:45:00|265.63|263.23|266.57|264.17|266.57|264.17|265.63|263.23|0
1629161400000|2021-08-17 00:50:00|266.47|264.07|266.09|263.69|266.75|264.35|266|263.6|0
1629161700000|2021-08-17 00:55:00|266.19|263.79|266.37|263.97|266.37|263.97|265.81|263.41|0
1629162000000|2021-08-17 01:00:00|266.46|264.06|266.18|263.78|266.56|264.16|265.99|263.59|0
1629162300000|2021-08-17 01:05:00|266.37|263.97|266.37|263.97|266.37|263.97|265.99|263.59|0
1629162600000|2021-08-17 01:10:00|266.27|263.87|265.61|263.21|266.37|263.97|265.61|263.21|0
1629162900000|2021-08-17 01:15:00|265.7|263.3|266.36|263.96|266.36|263.96|265.42|263.02|0
1629163200000|2021-08-17 01:20:00|266.17|263.77|265.69|263.29|266.55|264.15|265.6|263.2|0
1629163500000|2021-08-17 01:25:00|265.79|263.39|265.6|263.2|265.98|263.58|265.6|263.2|0
1629163800000|2021-08-17 01:30:00|265.5|263.1|264.84|262.44|265.98|263.58|264.65|262.25|0
1629164100000|2021-08-17 01:35:00|264.65|262.25|265.03|262.63|265.12|262.72|264.27|261.87|0
1629164400000|2021-08-17 01:40:00|265.12|262.72|266.16|263.76|266.16|263.76|265.03|262.63|0
1629164700000|2021-08-17 01:45:00|266.34|263.94|265.77|263.37|266.53|264.13|265.77|263.37|0
1629165000000|2021-08-17 01:50:00|265.68|263.28|266.15|263.75|266.15|263.75|265.58|263.18|0
1629165300000|2021-08-17 01:55:00|266.24|263.84|265.67|263.27|266.24|263.84|265.58|263.18|0
1629165600000|2021-08-17 02:00:00|265.77|263.37|265.77|263.37|265.77|263.37|265.2|262.8|0
1629165900000|2021-08-17 02:05:00|265.58|263.18|265.2|262.8|265.58|263.18|265.2|262.8|0
1629166200000|2021-08-17 02:10:00|265.01|262.61|265|262.6|265.2|262.8|264.82|262.42|0
1629166500000|2021-08-17 02:15:00|265.19|262.79|264.62|262.22|265.38|262.98|264.62|262.22|0
1629166800000|2021-08-17 02:20:00|264.53|262.13|265|262.6|265.57|263.17|264.44|262.04|0
1629167100000|2021-08-17 02:25:00|264.81|262.41|265.56|263.16|265.56|263.16|264.81|262.41|0
1629167400000|2021-08-17 02:30:00|265.37|262.97|265.37|262.97|265.56|263.16|265.18|262.78|0
1629167700000|2021-08-17 02:35:00|265.27|262.87|264.99|262.59|265.56|263.16|264.8|262.4|0
1629168000000|2021-08-17 02:40:00|264.8|262.4|264.8|262.4|264.99|262.59|264.8|262.4|0
1629168300000|2021-08-17 02:45:00|264.61|262.21|265.55|263.15|265.55|263.15|264.61|262.21|0
1629168600000|2021-08-17 02:50:00|265.36|262.96|265.64|263.24|265.64|263.24|265.17|262.77|0
1629168900000|2021-08-17 02:55:00|265.55|263.15|265.35|262.95|265.92|263.52|265.17|262.77|0
1629169200000|2021-08-17 03:00:00|265.17|262.77|265.54|263.14|265.54|263.14|265.16|262.76|0
1629169500000|2021-08-17 03:05:00|265.44|263.04|265.16|262.76|265.54|263.14|265.16|262.76|0
1629169800000|2021-08-17 03:10:00|264.97|262.57|264.78|262.38|264.97|262.57|264.78|262.38|0
1629170100000|2021-08-17 03:15:00|264.59|262.19|264.4|262|264.78|262.38|264.02|261.62|0
1629170400000|2021-08-17 03:20:00|264.59|262.19|264.4|262|264.59|262.19|264.21|261.81|0
1629170700000|2021-08-17 03:25:00|264.3|261.9|264.02|261.62|264.4|262|264.02|261.62|0
1629171000000|2021-08-17 03:30:00|263.92|261.52|264.2|261.8|264.39|261.99|263.83|261.43|0
1629171300000|2021-08-17 03:35:00|264.39|261.99|263.63|261.23|264.39|261.99|263.63|261.23|0
1629171600000|2021-08-17 03:40:00|263.82|261.42|263.82|261.42|263.82|261.42|263.63|261.23|0
1629171900000|2021-08-17 03:45:00|263.63|261.23|264.09|261.69|264.19|261.79|263.63|261.23|0
1629172200000|2021-08-17 03:50:00|264.19|261.79|264|261.6|264.38|261.98|264|261.6|0
1629172500000|2021-08-17 03:55:00|263.81|261.41|264|261.6|264.19|261.79|263.81|261.41|0
1629172800000|2021-08-17 04:00:00|264.19|261.79|264.37|261.97|264.37|261.97|264|261.6|0
1629173100000|2021-08-17 04:05:00|264.27|261.87|264.37|261.97|264.56|262.16|264.18|261.78|0
1629173400000|2021-08-17 04:10:00|264.56|262.16|264.93|262.53|264.93|262.53|264.37|261.97|0
1629173700000|2021-08-17 04:15:00|265.12|262.72|264.55|262.15|265.12|262.72|264.55|262.15|0
1629174000000|2021-08-17 04:20:00|264.74|262.34|264.74|262.34|264.93|262.53|264.55|262.15|0
1629174300000|2021-08-17 04:25:00|264.73|262.33|264.92|262.52|264.92|262.52|264.55|262.15|0
1629174600000|2021-08-17 04:30:00|264.82|262.42|264.54|262.14|264.92|262.52|264.44|262.04|0
1629174900000|2021-08-17 04:35:00|264.44|262.04|264.35|261.95|264.54|262.14|264.16|261.76|0
1629175200000|2021-08-17 04:40:00|264.44|262.04|264.35|261.95|264.54|262.14|264.35|261.95|0
1629175500000|2021-08-17 04:45:00|264.54|262.14|264.72|262.32|264.72|262.32|264.16|261.76|0
1629175800000|2021-08-17 04:50:00|264.53|262.13|264.43|262.03|264.72|262.32|264.34|261.94|0
1629176100000|2021-08-17 04:55:00|264.53|262.13|264.53|262.13|264.72|262.32|264.34|261.94|0
1629176400000|2021-08-17 05:00:00|264.43|262.03|263.39|260.99|264.43|262.03|263.21|260.81|0
1629176700000|2021-08-17 05:05:00|263.21|260.81|263.01|260.61|263.39|260.99|262.83|260.43|0
1629177000000|2021-08-17 05:10:00|263.2|260.8|262.45|260.05|263.2|260.8|262.45|260.05|0
1629177300000|2021-08-17 05:15:00|262.54|260.14|263.01|260.61|263.38|260.98|262.45|260.05|0
1629177600000|2021-08-17 05:20:00|263.1|260.7|260.96|258.56|263.1|260.7|260.77|258.37|0
1629177900000|2021-08-17 05:25:00|261.15|258.75|261.33|258.93|261.53|259.13|260.96|258.56|0
1629178200000|2021-08-17 05:30:00|261.52|259.12|262.66|260.26|262.85|260.45|260.77|258.37|0
1629178500000|2021-08-17 05:35:00|262.56|260.16|262.84|260.44|262.84|260.44|262.47|260.07|0
1629178800000|2021-08-17 05:40:00|262.65|260.25|262.09|259.69|262.84|260.44|262.09|259.69|0
1629179100000|2021-08-17 05:45:00|262.28|259.88|262.46|260.06|262.46|260.06|261.9|259.5|0
1629179400000|2021-08-17 05:50:00|262.55|260.15|262.46|260.06|262.74|260.34|262.27|259.87|0
1629179700000|2021-08-17 05:55:00|262.27|259.87|262.08|259.68|262.46|260.06|261.89|259.49|0
1629180000000|2021-08-17 06:00:00|261.89|259.49|260.76|258.36|262.08|259.68|260.2|257.8|0
1629180300000|2021-08-17 06:05:00|260.95|258.55|261.32|258.92|261.51|259.11|260.76|258.36|0
1629180600000|2021-08-17 06:10:00|260.95|258.55|261.13|258.73|261.32|258.92|260.57|258.17|0
1629180900000|2021-08-17 06:15:00|260.94|258.54|261.13|258.73|261.13|258.73|260.57|258.17|0
1629181200000|2021-08-17 06:20:00|260.94|258.54|262.06|259.66|262.25|259.85|260.94|258.54|0
1629181500000|2021-08-17 06:25:00|261.88|259.48|262.25|259.85|262.25|259.85|261.69|259.29|0
1629181800000|2021-08-17 06:30:00|262.06|259.66|260.75|258.35|262.06|259.66|260.56|258.16|0
1629182100000|2021-08-17 06:35:00|260.56|258.16|259.62|257.22|260.93|258.53|259.43|257.03|0
1629182400000|2021-08-17 06:40:00|259.43|257.03|259.06|256.66|259.62|257.22|258.5|256.1|0
1629182700000|2021-08-17 06:45:00|259.15|256.75|257.56|255.16|259.15|256.75|257|254.6|0
1629183000000|2021-08-17 06:50:00|257.75|255.35|258.3|255.9|258.49|256.09|257.19|254.79|0
1629183300000|2021-08-17 06:55:00|258.21|255.81|259.23|256.83|259.42|257.02|257.93|255.53|0
1629183600000|2021-08-17 07:00:00|258.86|256.46|256.9|254.5|259.61|257.21|256.71|254.31|0
1629183900000|2021-08-17 07:05:00|256.7|254.7|254.94|252.94|257.27|255.27|254.38|252.38|0
1629184200000|2021-08-17 07:10:00|254.57|252.57|252.62|250.62|254.57|252.57|251.61|249.61|0
1629184500000|2021-08-17 07:15:00|252.71|250.71|254.56|252.56|255.12|253.12|251.23|249.23|0
1629184800000|2021-08-17 07:20:00|254.46|252.46|252.89|250.89|254.56|252.56|252.89|250.89|0
1629185100000|2021-08-17 07:25:00|253.08|251.08|254.74|252.74|254.93|252.93|252.15|250.15|0
1629185400000|2021-08-17 07:30:00|254.55|252.55|255.11|253.11|255.67|253.67|253.63|251.63|0
1629185700000|2021-08-17 07:35:00|255.48|253.48|255.85|253.85|255.85|253.85|255.11|253.11|0
1629186000000|2021-08-17 07:40:00|256.03|254.03|256.78|254.78|257.15|255.15|256.03|254.03|0
1629186300000|2021-08-17 07:45:00|256.96|254.96|256.4|254.4|257.52|255.52|256.21|254.21|0
1629186600000|2021-08-17 07:50:00|256.59|254.59|255.28|253.28|257.14|255.14|255.28|253.28|0
1629186900000|2021-08-17 07:55:00|254.91|252.91|256.02|254.02|257.33|255.33|254.35|252.35|0
1629187200000|2021-08-17 08:00:00|256.39|254.39|257.69|255.69|258.82|256.82|256.39|254.39|0
1629187500000|2021-08-17 08:05:00|257.88|255.88|257.32|255.32|258.63|256.63|256.39|254.39|0
1629187800000|2021-08-17 08:10:00|257.5|255.5|257.87|255.87|257.87|255.87|256.57|254.57|0
1629188100000|2021-08-17 08:15:00|257.69|255.69|256.75|254.75|258.43|256.43|256.75|254.75|0
1629188400000|2021-08-17 08:20:00|256.57|254.57|257.31|255.31|257.31|255.31|255.64|253.64|0
1629188700000|2021-08-17 08:25:00|257.5|255.5|255.82|253.82|257.5|255.5|255.63|253.63|0
1629189000000|2021-08-17 08:30:00|255.44|253.44|255.44|253.44|256.37|254.37|255.44|253.44|0
1629189300000|2021-08-17 08:35:00|255.63|253.63|256.74|254.74|256.93|254.93|255.07|253.07|0
1629189600000|2021-08-17 08:40:00|256.55|254.55|255.99|253.99|257.3|255.3|255.99|253.99|0
1629189900000|2021-08-17 08:45:00|256.18|254.18|256.36|254.36|256.74|254.74|255.62|253.62|0
1629190200000|2021-08-17 08:50:00|256.26|254.26|256.36|254.36|256.36|254.36|255.62|253.62|0
1629190500000|2021-08-17 08:55:00|256.54|254.54|257.1|255.1|257.29|255.29|255.99|253.99|0
1629190800000|2021-08-17 09:00:00|256.91|254.91|256.17|254.17|257.47|255.47|256.17|254.17|0
1629191100000|2021-08-17 09:05:00|255.98|253.98|258.03|256.03|258.21|256.21|255.98|253.98|0
1629191400000|2021-08-17 09:10:00|257.93|255.93|258.02|256.02|258.96|256.96|257.93|255.93|0
1629191700000|2021-08-17 09:15:00|258.21|256.21|257.83|255.83|258.58|256.58|257.46|255.46|0
1629192000000|2021-08-17 09:20:00|258.02|256.02|259.7|257.7|259.7|257.7|257.83|255.83|0
1629192300000|2021-08-17 09:25:00|259.51|257.51|259.14|257.14|259.89|257.89|259.14|257.14|0
1629192600000|2021-08-17 09:30:00|259.32|257.32|258.01|256.01|259.32|257.32|258.01|256.01|0
1629192900000|2021-08-17 09:35:00|258.29|256.29|257.45|255.45|258.38|256.38|257.45|255.45|0
1629193200000|2021-08-17 09:40:00|257.63|255.63|256.89|254.89|257.63|255.63|255.96|253.96|0
1629193500000|2021-08-17 09:45:00|256.98|254.98|257.07|255.07|257.26|255.26|256.14|254.14|0
1629193800000|2021-08-17 09:50:00|256.97|254.97|256.69|254.69|257.07|255.07|255.95|253.95|0
1629194100000|2021-08-17 09:55:00|256.88|254.88|256.88|254.88|257.25|255.25|256.51|254.51|0
1629194400000|2021-08-17 10:00:00|256.69|254.69|255.57|253.57|256.88|254.88|255.2|253.2|0
1629194700000|2021-08-17 10:05:00|255.38|253.38|256.31|254.31|257.62|255.62|255.38|253.38|0
1629195000000|2021-08-17 10:10:00|256.4|254.4|256.87|254.87|257.24|255.24|256.31|254.31|0
1629195300000|2021-08-17 10:15:00|256.68|254.68|256.49|254.49|257.8|255.8|256.31|254.31|0
1629195600000|2021-08-17 10:20:00|256.31|254.31|256.86|254.86|256.86|254.86|256.12|254.12|0
1629195900000|2021-08-17 10:25:00|256.67|254.67|256.3|254.3|257.23|255.23|255.93|253.93|0
1629196200000|2021-08-17 10:30:00|256.67|254.67|256.85|254.85|257.04|255.04|255.74|253.74|0
1629196500000|2021-08-17 10:35:00|256.94|254.94|255.73|253.73|257.23|255.23|255.18|253.18|0
1629196800000|2021-08-17 10:40:00|255.64|253.64|254.99|252.99|255.64|253.64|254.8|252.8|0
1629197100000|2021-08-17 10:45:00|254.8|252.8|255.54|253.54|255.91|253.91|254.62|252.62|0
1629197400000|2021-08-17 10:50:00|255.63|253.63|255.91|253.91|256.1|254.1|255.36|253.36|0
1629197700000|2021-08-17 10:55:00|256.1|254.1|256.28|254.28|256.65|254.65|255.72|253.72|0
1629198000000|2021-08-17 11:00:00|256.47|254.47|256.46|254.46|257.03|255.03|256.28|254.28|0
1629198300000|2021-08-17 11:05:00|256.28|254.28|255.53|253.53|256.46|254.46|255.16|253.16|0
1629198600000|2021-08-17 11:10:00|255.72|253.72|255.71|253.71|255.9|253.9|255.34|253.34|0
1629198900000|2021-08-17 11:15:00|255.53|253.53|254.22|252.22|255.71|253.71|252.56|250.56|0
1629199200000|2021-08-17 11:20:00|254.59|252.59|253.85|251.85|254.59|252.59|253.85|251.85|0
1629199500000|2021-08-17 11:25:00|254.03|252.03|254.22|252.22|254.22|252.22|253.11|251.11|0
1629199800000|2021-08-17 11:30:00|254.4|252.4|255.33|253.33|255.33|253.33|253.29|251.29|0
1629200100000|2021-08-17 11:35:00|255.51|253.51|257|255|257.37|255.37|255.44|253.44|0
1629200400000|2021-08-17 11:40:00|256.81|254.81|256.44|254.44|257|255|255.88|253.88|0
1629200700000|2021-08-17 11:45:00|256.62|254.62|257.55|255.55|257.55|255.55|256.06|254.06|0
1629201000000|2021-08-17 11:50:00|257.36|255.36|257.17|255.17|257.36|255.36|256.8|254.8|0
1629201300000|2021-08-17 11:55:00|256.99|254.99|257.17|255.17|257.36|255.36|256.8|254.8|0
1629201600000|2021-08-17 12:00:00|256.98|254.98|256.98|254.98|257.17|255.17|256.61|254.61|0
1629201900000|2021-08-17 12:05:00|257.07|255.07|256.98|254.98|257.35|255.35|256.98|254.98|0
1629202200000|2021-08-17 12:10:00|257.16|255.16|257.16|255.16|257.35|255.35|256.79|254.79|0
1629202500000|2021-08-17 12:15:00|256.97|254.97|255.67|253.67|257.16|255.16|255.67|253.67|0
1629202800000|2021-08-17 12:20:00|255.57|253.57|255.3|253.3|255.67|253.67|254.93|252.93|0
1629203100000|2021-08-17 12:25:00|255.2|253.2|254.55|252.55|255.3|253.3|253.81|251.81|0
1629203400000|2021-08-17 12:30:00|254.74|252.74|253.63|251.63|255.11|253.11|252.33|250.33|0
1629203700000|2021-08-17 12:35:00|253.81|251.81|256.4|254.4|256.4|254.4|252.42|250.42|0
1629204000000|2021-08-17 12:40:00|256.68|254.68|258.07|256.07|258.45|256.45|256.68|254.68|0
1629204300000|2021-08-17 12:45:00|257.88|255.88|257.51|255.51|258.07|256.07|257.32|255.32|0
1629204600000|2021-08-17 12:50:00|257.6|255.6|257.51|255.51|257.88|255.88|256.95|254.95|0
1629204900000|2021-08-17 12:55:00|257.69|255.69|256.85|254.85|257.69|255.69|256.76|254.76|0
1629205200000|2021-08-17 13:00:00|256.95|254.95|256.94|254.94|256.95|254.95|255.27|253.27|0
1629205500000|2021-08-17 13:05:00|256.76|254.76|253.6|251.6|256.76|254.76|253.6|251.6|0
1629205800000|2021-08-17 13:10:00|253.79|251.79|255.1|253.1|255.1|253.1|253.05|251.05|0
1629206100000|2021-08-17 13:15:00|255.29|253.29|252.89|250.89|255.29|253.29|252.15|250.15|0
1629206400000|2021-08-17 13:20:00|252.52|250.52|254.91|252.91|254.91|252.91|252.15|250.15|0
1629206700000|2021-08-17 13:25:00|255.1|253.1|251.96|249.96|255.47|253.47|251.96|249.96|0
1629207000000|2021-08-17 13:30:00|251.41|249.41|251.47|249.47|251.78|249.78|245.9|243.9|0
1629207300000|2021-08-17 13:35:00|252.02|250.02|252.47|250.47|254.79|252.79|249.89|247.89|0
1629207600000|2021-08-17 13:40:00|252.28|250.28|253.95|251.95|254.5|252.5|249.7|247.7|0
1629207900000|2021-08-17 13:45:00|253.76|251.76|252.83|250.83|254.32|252.32|252.09|250.09|0
1629208200000|2021-08-17 13:50:00|252.65|250.65|247.12|245.12|252.65|250.65|246.57|244.57|0
1629208500000|2021-08-17 13:55:00|246.94|244.94|246.21|244.21|246.94|244.94|243.29|241.29|0
1629208800000|2021-08-17 14:00:00|245.29|243.29|245.65|243.65|246.39|244.39|244.02|242.02|0
1629209100000|2021-08-17 14:05:00|245.84|243.84|248.03|246.03|249.32|247.32|244.38|242.38|0
1629209400000|2021-08-17 14:10:00|247.85|245.85|253|251|253.93|251.93|247.3|245.3|0
1629209700000|2021-08-17 14:15:00|252.82|250.82|250.23|248.23|253.37|251.37|249.13|247.13|0
1629210000000|2021-08-17 14:20:00|250.41|248.41|250.41|248.41|251.33|249.33|248.76|246.76|0
1629210300000|2021-08-17 14:25:00|250.59|248.59|253.54|251.54|255.99|253.99|250.04|248.04|0
1629210600000|2021-08-17 14:30:00|253.72|251.72|250.39|248.39|253.72|251.72|250.21|248.21|0
1629210900000|2021-08-17 14:35:00|250.58|248.58|249.65|247.65|253.35|251.35|249.65|247.65|0
1629211200000|2021-08-17 14:40:00|249.47|247.47|254.08|252.08|254.45|252.45|249.47|247.47|0
1629211500000|2021-08-17 14:45:00|253.34|251.34|254.82|252.82|254.82|252.82|252.41|250.41|0
1629211800000|2021-08-17 14:50:00|254.72|252.72|254.45|252.45|255.75|253.75|253.15|251.15|0
1629212100000|2021-08-17 14:55:00|254.26|252.26|251.48|249.48|254.26|252.26|251.11|249.11|0
1629212400000|2021-08-17 15:00:00|251.3|249.3|250.37|248.37|252.04|250.04|249.46|247.46|0
1629212700000|2021-08-17 15:05:00|250.19|248.19|249.64|247.64|250.19|248.19|248.17|246.17|0
1629213000000|2021-08-17 15:10:00|249.45|247.45|250.55|248.55|250.55|248.55|247.43|245.43|0
1629213300000|2021-08-17 15:15:00|250.37|248.37|252.42|250.42|252.42|250.42|248.53|246.53|0
1629213600000|2021-08-17 15:20:00|252.24|250.24|250.95|248.95|252.97|250.97|250.95|248.95|0
1629213900000|2021-08-17 15:25:00|250.76|248.76|248.19|246.19|250.76|248.76|247.28|245.28|0
1629214200000|2021-08-17 15:30:00|247.46|245.46|249.87|247.87|250.42|248.42|246.55|244.55|0
1629214500000|2021-08-17 15:35:00|249.68|247.68|247.33|245.33|250.05|248.05|246.96|244.96|0
1629214800000|2021-08-17 15:40:00|247.51|245.51|247.55|245.55|247.87|245.87|245.31|243.31|0
1629215100000|2021-08-17 15:45:00|247.73|245.73|247.54|245.54|248.09|246.09|246.45|244.45|0
1629215400000|2021-08-17 15:50:00|247.45|245.45|244.08|242.08|247.45|245.45|244.08|242.08|0
1629215700000|2021-08-17 15:55:00|243.72|241.72|242.36|240.36|244.72|242.72|241.59|239.59|0
1629216000000|2021-08-17 16:00:00|242|240|240.73|238.73|242.18|240.18|240.19|238.19|0
1629216300000|2021-08-17 16:05:00|240.55|238.55|241.81|239.81|244.17|242.17|240.37|238.37|0
1629216600000|2021-08-17 16:10:00|241.45|239.45|242.77|240.77|243.31|241.31|240.19|238.19|0
1629216900000|2021-08-17 16:15:00|242.59|240.59|240.96|238.96|242.77|240.77|238.81|236.81|0
1629217200000|2021-08-17 16:20:00|240.78|238.78|242.3|240.3|243.12|241.12|240.6|238.6|0
1629217500000|2021-08-17 16:25:00|242.22|240.22|243.66|241.66|244.02|242.02|241.4|239.4|0
1629217800000|2021-08-17 16:30:00|243.84|241.84|239.51|237.51|243.84|241.84|239.51|237.51|0
1629218100000|2021-08-17 16:35:00|239.69|237.69|236.11|234.11|240.05|238.05|235.76|233.76|0
1629218400000|2021-08-17 16:40:00|236.47|234.47|235.22|233.22|236.47|234.47|233.09|231.09|0
1629218700000|2021-08-17 16:45:00|235.4|233.4|231.85|229.85|235.58|233.58|230.97|228.97|0
1629219000000|2021-08-17 16:50:00|231.67|229.67|230.43|228.43|233.62|231.62|230.08|228.08|0
1629219300000|2021-08-17 16:55:00|230.26|228.26|228.67|226.67|230.26|228.26|227.97|225.97|0
1629219600000|2021-08-17 17:00:00|228.5|226.5|233.11|231.11|233.11|231.11|227.44|225.44|0
1629219900000|2021-08-17 17:05:00|232.58|230.58|236.18|234.18|236.53|234.53|231.18|229.18|0
1629220200000|2021-08-17 17:10:00|235.83|233.83|237.46|235.46|237.64|235.64|234.72|232.72|0
1629220500000|2021-08-17 17:15:00|237.28|235.28|234.27|232.27|237.28|235.28|233.57|231.57|0
1629220800000|2021-08-17 17:20:00|234.1|232.1|233.74|231.74|235.69|233.69|232.95|230.95|0
1629221100000|2021-08-17 17:25:00|234.27|232.27|238.16|236.16|238.52|236.52|233.21|231.21|0
1629221400000|2021-08-17 17:30:00|238.34|236.34|237.09|235.09|238.34|236.34|235.68|233.68|0
1629221700000|2021-08-17 17:35:00|236.92|234.92|232.85|230.85|236.92|234.92|232.85|230.85|0
1629222000000|2021-08-17 17:40:00|232.67|230.67|233.54|231.54|233.54|231.54|231.09|229.09|0
1629222300000|2021-08-17 17:45:00|233.37|231.37|232.66|230.66|233.54|231.54|231.44|229.44|0
1629222600000|2021-08-17 17:50:00|232.84|230.84|234.41|232.41|235.65|233.65|232.14|230.14|0
1629222900000|2021-08-17 17:55:00|235.12|233.12|239|237|239|237|234.59|232.59|0
1629223200000|2021-08-17 18:00:00|238.82|236.82|241.67|239.67|242.38|240.38|238.65|236.65|0
1629223500000|2021-08-17 18:05:00|241.49|239.49|240.46|238.46|243.27|241.27|240.46|238.46|0
1629223800000|2021-08-17 18:10:00|241|239|241.54|239.54|242.26|240.26|240.11|238.11|0
1629224100000|2021-08-17 18:15:00|241.9|239.9|241|239|242.97|240.97|241|239|0
1629224400000|2021-08-17 18:20:00|241.17|239.17|240.63|238.63|241.17|239.17|238.49|236.49|0
1629224700000|2021-08-17 18:25:00|240.54|238.54|238.48|236.48|240.81|238.81|238.13|236.13|0
1629225000000|2021-08-17 18:30:00|238.66|236.66|237.77|235.77|240.45|238.45|237.23|235.23|0
1629225300000|2021-08-17 18:35:00|237.67|235.67|235.27|233.27|237.67|235.67|235.1|233.1|0
1629225600000|2021-08-17 18:40:00|235.1|233.1|237.94|235.94|238.12|236.12|234.92|232.92|0
1629225900000|2021-08-17 18:45:00|238.12|236.12|240.62|238.62|241.69|239.69|237.23|235.23|0
1629226200000|2021-08-17 18:50:00|240.44|238.44|239.36|237.36|242.05|240.05|239.18|237.18|0
1629226500000|2021-08-17 18:55:00|239.18|237.18|244.03|242.03|244.57|242.57|239.18|237.18|0
1629226800000|2021-08-17 19:00:00|244.21|242.21|245.11|243.11|246.01|244.01|244.03|242.03|0
1629227100000|2021-08-17 19:05:00|244.93|242.93|246.55|244.55|247.1|245.1|244.2|242.2|0
1629227400000|2021-08-17 19:10:00|246.73|244.73|244.65|242.65|247.1|245.1|244.56|242.56|0
1629227700000|2021-08-17 19:15:00|244.02|242.02|244.37|242.37|245.28|243.28|242.93|240.93|0
1629228000000|2021-08-17 19:20:00|244.64|242.64|243.47|241.47|246|244|243.11|241.11|0
1629228300000|2021-08-17 19:25:00|243.65|241.65|244.73|242.73|244.91|242.91|242.75|240.75|0
1629228600000|2021-08-17 19:30:00|245.09|243.09|245.27|243.27|247.08|245.08|244.91|242.91|0
1629228900000|2021-08-17 19:35:00|245.35|243.35|245.08|243.08|247.26|245.26|244.9|242.9|0
1629229200000|2021-08-17 19:40:00|244.9|242.9|243.64|241.64|244.9|242.9|241.84|239.84|0
1629229500000|2021-08-17 19:45:00|243.46|241.46|244.9|242.9|245.98|243.98|242.37|240.37|0
1629229800000|2021-08-17 19:50:00|244.72|242.72|247.15|245.15|249.62|247.62|244.72|242.72|0
1629230100000|2021-08-17 19:55:00|247.43|245.43|250.11|248.11|251.38|249.38|247.43|245.43|0
1629230400000|2021-08-17 20:00:00|250.84|248.84|246.1|244.1|250.84|248.84|245.92|243.92|0
1629230700000|2021-08-17 20:05:00|245.92|243.92|247.73|245.73|248.28|246.28|245.74|243.74|0
1629231000000|2021-08-17 20:10:00|247.55|245.55|246.27|244.27|247.73|245.73|246.09|244.09|0
1629231300000|2021-08-17 20:15:00|246.47|244.07|246.38|243.98|247.02|244.62|246.29|243.89|0
1629231600000|2021-08-17 20:20:00|246.47|244.07|246.47|244.07|246.83|244.43|246.29|243.89|0
1629231900000|2021-08-17 20:25:00|246.65|244.25|246.1|243.7|246.65|244.25|245.92|243.52|0
1629232200000|2021-08-17 20:30:00|246.01|243.61|244.83|242.43|246.01|243.61|244.65|242.25|0
1629232500000|2021-08-17 20:35:00|245.01|242.61|245.19|242.79|245.55|243.15|245.01|242.61|0
1629232800000|2021-08-17 20:40:00|245|242.6|244.82|242.42|245.55|243.15|244.82|242.42|0
1629233100000|2021-08-17 20:45:00|244.91|242.51|245.18|242.78|245.54|243.14|244.82|242.42|0
1629233400000|2021-08-17 20:50:00|245|242.6|245.54|243.14|245.54|243.14|244.82|242.42|0
1629233700000|2021-08-17 20:55:00|245.9|243.5|245.8|243.4|246.44|244.04|245.8|243.4|0
1629234000000|2021-08-17 21:00:00|245.88|243.48|246.04|243.64|246.04|243.64|245.88|243.48|0
1629234300000|2021-08-17 21:05:00|246.01|243.61|246.01|243.61|246.01|243.61|245.88|243.48|0
1629234600000|2021-08-17 21:10:00|245.98|243.58|245.66|243.26|245.98|243.58|245.64|243.24|0
1629234900000|2021-08-17 21:15:00|245.74|243.34|245.85|243.45|245.85|243.45|245.74|243.34|0
1629235200000|2021-08-17 21:20:00|245.79|243.39|245.66|243.26|245.79|243.39|245.61|243.21|0
1629235500000|2021-08-17 21:25:00|245.69|243.29|245.86|243.46|245.89|243.49|245.69|243.29|0
1629235800000|2021-08-17 21:30:00|245.81|243.41|245.81|243.41|245.81|243.41|245.81|243.41|0
1629236100000|2021-08-17 21:35:00|245.78|243.38|245.86|243.46|245.89|243.49|245.78|243.38|0
1629236400000|2021-08-17 21:40:00|245.81|243.41|245.98|243.58|245.99|243.59|245.81|243.41|0
1629236700000|2021-08-17 21:45:00|245.85|243.45|245.85|243.45|245.9|243.5|245.85|243.45|0
1629237000000|2021-08-17 21:50:00|245.72|243.32|245.38|242.98|245.75|243.35|245.32|242.92|0
1629237300000|2021-08-17 21:55:00|245.4|243|245.42|243.02|245.66|243.26|245.32|242.92|0
1629237600000|2021-08-17 22:00:00|245.04|242.64|246.58|244.18|246.58|244.18|245.04|242.64|0
1629237900000|2021-08-17 22:05:00|246.76|244.36|246.76|244.36|246.95|244.55|246.58|244.18|0
1629238200000|2021-08-17 22:10:00|246.94|244.54|246.76|244.36|246.94|244.54|246.39|243.99|0
1629238500000|2021-08-17 22:15:00|246.58|244.18|246.03|243.63|246.58|244.18|246.03|243.63|0
1629238800000|2021-08-17 22:20:00|246.11|243.71|245.84|243.44|246.21|243.81|245.84|243.44|0
1629239100000|2021-08-17 22:25:00|245.93|243.53|245.84|243.44|246.2|243.8|245.84|243.44|0
1629239400000|2021-08-17 22:30:00|246.02|243.62|246.02|243.62|246.2|243.8|245.66|243.26|0
1629239700000|2021-08-17 22:35:00|246.2|243.8|246.38|243.98|246.38|243.98|245.47|243.07|0
1629240000000|2021-08-17 22:40:00|246.01|243.61|244.92|242.52|246.28|243.88|244.74|242.34|0
1629240300000|2021-08-17 22:45:00|244.74|242.34|244.38|241.98|244.92|242.52|243.65|241.25|0
1629240600000|2021-08-17 22:50:00|244.74|242.34|245.37|242.97|245.46|243.06|244.56|242.16|0
1629240900000|2021-08-17 22:55:00|245.46|243.06|245.64|243.24|245.82|243.42|245.28|242.88|0
1629241200000|2021-08-17 23:00:00|245.82|243.42|246|243.6|246.36|243.96|245.82|243.42|0
1629241500000|2021-08-17 23:05:00|245.9|243.5|245.99|243.59|245.99|243.59|245.45|243.05|0
1629241800000|2021-08-17 23:10:00|246.18|243.78|245.99|243.59|246.36|243.96|245.99|243.59|0
1629242100000|2021-08-17 23:15:00|245.9|243.5|245.26|242.86|245.9|243.5|244.9|242.5|0
1629242400000|2021-08-17 23:20:00|245.44|243.04|245.44|243.04|245.53|243.13|245.44|243.04|0
1629242700000|2021-08-17 23:25:00|245.08|242.68|245.98|243.58|246.35|243.95|245.08|242.68|0
1629243000000|2021-08-17 23:30:00|245.62|243.22|245.07|242.67|245.8|243.4|244.71|242.31|0
1629243300000|2021-08-17 23:35:00|244.89|242.49|244.52|242.12|245.16|242.76|244.34|241.94|0
1629243600000|2021-08-17 23:40:00|244.7|242.3|244.7|242.3|245.06|242.66|244.52|242.12|0
1629243900000|2021-08-17 23:45:00|244.52|242.12|243.97|241.57|245.06|242.66|243.79|241.39|0
1629244200000|2021-08-17 23:50:00|243.61|241.21|243.79|241.39|244.15|241.75|243.25|240.85|0
1629244500000|2021-08-17 23:55:00|243.61|241.21|242.88|240.48|243.79|241.39|242.88|240.48|0
1629244800000|2021-08-18 00:00:00|243.06|240.66|242.34|239.94|243.97|241.57|242.16|239.76|0
1629245100000|2021-08-18 00:05:00|242.52|240.12|243.78|241.38|243.96|241.56|242.16|239.76|0
1629245400000|2021-08-18 00:10:00|243.96|241.56|244.68|242.28|244.86|242.46|243.78|241.38|0
1629245700000|2021-08-18 00:15:00|244.86|242.46|244.13|241.73|245.59|243.19|243.95|241.55|0
1629246000000|2021-08-18 00:20:00|244.32|241.92|244.04|241.64|244.49|242.09|243.68|241.28|0
1629246300000|2021-08-18 00:25:00|243.95|241.55|244.67|242.27|245.22|242.82|243.77|241.37|0
1629246600000|2021-08-18 00:30:00|244.85|242.45|245.66|243.26|246.12|243.72|244.85|242.45|0
1629246900000|2021-08-18 00:35:00|245.76|243.36|245.39|242.99|245.94|243.54|245.39|242.99|0
1629247200000|2021-08-18 00:40:00|245.48|243.08|246.29|243.89|246.66|244.26|245.39|242.99|0
1629247500000|2021-08-18 00:45:00|246.38|243.98|246.65|244.25|247.02|244.62|246.11|243.71|0
1629247800000|2021-08-18 00:50:00|246.84|244.44|246.65|244.25|247.38|244.98|246.47|244.07|0
1629248100000|2021-08-18 00:55:00|246.47|244.07|246.28|243.88|246.65|244.25|246.1|243.7|0
1629248400000|2021-08-18 01:00:00|246.47|244.07|247.55|245.15|247.64|245.24|245.74|243.34|0
1629248700000|2021-08-18 01:05:00|247.74|245.34|247.73|245.33|248.1|245.7|247.19|244.79|0
1629249000000|2021-08-18 01:10:00|247.92|245.52|248.82|246.42|248.83|246.43|247.92|245.52|0
1629249300000|2021-08-18 01:15:00|249.37|246.97|249.37|246.97|249.74|247.34|249|246.6|0
1629249600000|2021-08-18 01:20:00|249.19|246.79|248.82|246.42|249.37|246.97|248.82|246.42|0
1629249900000|2021-08-18 01:25:00|249|246.6|249.55|247.15|249.73|247.33|248.82|246.42|0
1629250200000|2021-08-18 01:30:00|249.36|246.96|249.73|247.33|250.09|247.69|249.18|246.78|0
1629250500000|2021-08-18 01:35:00|249.91|247.51|248.99|246.59|249.91|247.51|248.99|246.59|0
1629250800000|2021-08-18 01:40:00|249.17|246.77|248.26|245.86|249.17|246.77|247.71|245.31|0
1629251100000|2021-08-18 01:45:00|248.16|245.76|248.8|246.4|248.98|246.58|248.16|245.76|0
1629251400000|2021-08-18 01:50:00|248.62|246.22|248.43|246.03|249.35|246.95|248.43|246.03|0
1629251700000|2021-08-18 01:55:00|248.25|245.85|248.25|245.85|248.43|246.03|248.07|245.67|0
1629252000000|2021-08-18 02:00:00|248.43|246.03|248.43|246.03|248.61|246.21|247.52|245.12|0
1629252300000|2021-08-18 02:05:00|248.33|245.93|248.79|246.39|248.97|246.57|248.24|245.84|0
1629252600000|2021-08-18 02:10:00|248.88|246.48|249.7|247.3|249.7|247.3|248.88|246.48|0
1629252900000|2021-08-18 02:15:00|249.79|247.39|250.61|248.21|250.79|248.39|249.79|247.39|0
1629253200000|2021-08-18 02:20:00|250.43|248.03|250.42|248.02|250.79|248.39|250.42|248.02|0
1629253500000|2021-08-18 02:25:00|250.51|248.11|250.6|248.2|251.34|248.94|250.42|248.02|0
1629253800000|2021-08-18 02:30:00|250.97|248.57|250.78|248.38|250.97|248.57|250.6|248.2|0
1629254100000|2021-08-18 02:35:00|250.97|248.57|252.07|249.67|252.07|249.67|250.78|248.38|0
1629254400000|2021-08-18 02:40:00|251.88|249.48|251.7|249.3|252.07|249.67|250.96|248.56|0
1629254700000|2021-08-18 02:45:00|251.69|249.29|251.51|249.11|251.97|249.57|251.33|248.93|0
1629255000000|2021-08-18 02:50:00|251.69|249.29|251.32|248.92|252.06|249.66|251.14|248.74|0
1629255300000|2021-08-18 02:55:00|251.5|249.1|251.5|249.1|251.5|249.1|250.95|248.55|0
1629255600000|2021-08-18 03:00:00|251.69|249.29|252.42|250.02|252.42|250.02|251.5|249.1|0
1629255900000|2021-08-18 03:05:00|252.23|249.83|251.5|249.1|252.42|250.02|251.13|248.73|0
1629256200000|2021-08-18 03:10:00|251.49|249.09|252.23|249.83|252.23|249.83|251.31|248.91|0
1629256500000|2021-08-18 03:15:00|252.04|249.64|253.14|250.74|253.33|250.93|252.04|249.64|0
1629256800000|2021-08-18 03:20:00|252.96|250.56|253.14|250.74|253.33|250.93|252.41|250.01|0
1629257100000|2021-08-18 03:25:00|252.96|250.56|252.95|250.55|252.96|250.56|252.59|250.19|0
1629257400000|2021-08-18 03:30:00|253.14|250.74|252.77|250.37|253.32|250.92|252.58|250.18|0
1629257700000|2021-08-18 03:35:00|252.76|250.36|252.76|250.36|252.95|250.55|252.58|250.18|0
1629258000000|2021-08-18 03:40:00|252.58|250.18|252.21|249.81|252.58|250.18|251.84|249.44|0
1629258300000|2021-08-18 03:45:00|252.39|249.99|252.76|250.36|252.76|250.36|252.39|249.99|0
1629258600000|2021-08-18 03:50:00|252.75|250.35|252.75|250.35|252.94|250.54|252.75|250.35|0
1629258900000|2021-08-18 03:55:00|252.94|250.54|252.38|249.98|252.94|250.54|252.38|249.98|0
1629259200000|2021-08-18 04:00:00|252.56|250.16|252.56|250.16|252.75|250.35|252.38|249.98|0
1629259500000|2021-08-18 04:05:00|252.38|249.98|252.56|250.16|252.74|250.34|252.38|249.98|0
1629259800000|2021-08-18 04:10:00|252.74|250.34|253.11|250.71|253.11|250.71|252.37|249.97|0
1629260100000|2021-08-18 04:15:00|253.29|250.89|252.74|250.34|253.29|250.89|252.74|250.34|0
1629260400000|2021-08-18 04:20:00|252.64|250.24|253.65|251.25|253.65|251.25|252.64|250.24|0
1629260700000|2021-08-18 04:25:00|253.47|251.07|253.65|251.25|253.84|251.44|253.47|251.07|0
1629261000000|2021-08-18 04:30:00|253.55|251.15|253.46|251.06|253.65|251.25|253.46|251.06|0
1629261300000|2021-08-18 04:35:00|253.28|250.88|253.46|251.06|253.46|251.06|253.28|250.88|0
1629261600000|2021-08-18 04:40:00|253.27|250.87|252.99|250.59|253.27|250.87|252.72|250.32|0
1629261900000|2021-08-18 04:45:00|252.9|250.5|252.9|250.5|253.09|250.69|252.72|250.32|0
1629262200000|2021-08-18 04:50:00|252.8|250.4|252.53|250.13|253.08|250.68|252.53|250.13|0
1629262500000|2021-08-18 04:55:00|252.71|250.31|252.53|250.13|252.71|250.31|252.34|249.94|0
1629262800000|2021-08-18 05:00:00|252.71|250.31|253.26|250.86|253.44|251.04|252.53|250.13|0
1629263100000|2021-08-18 05:05:00|253.44|251.04|253.26|250.86|253.44|251.04|253.07|250.67|0
1629263400000|2021-08-18 05:10:00|253.25|250.85|253.62|251.22|253.81|251.41|253.25|250.85|0
1629263700000|2021-08-18 05:15:00|253.44|251.04|253.25|250.85|253.44|251.04|253.07|250.67|0
1629264000000|2021-08-18 05:20:00|253.43|251.03|253.06|250.66|253.43|251.03|253.06|250.66|0
1629264300000|2021-08-18 05:25:00|252.88|250.48|252.69|250.29|253.24|250.84|252.69|250.29|0
1629264600000|2021-08-18 05:30:00|252.78|250.38|252.87|250.47|253.06|250.66|252.5|250.1|0
1629264900000|2021-08-18 05:35:00|252.69|250.29|253.05|250.65|253.05|250.65|252.69|250.29|0
1629265200000|2021-08-18 05:40:00|252.87|250.47|252.5|250.1|253.05|250.65|252.5|250.1|0
1629265500000|2021-08-18 05:45:00|252.68|250.28|252.49|250.09|252.68|250.28|252.49|250.09|0
1629265800000|2021-08-18 05:50:00|252.68|250.28|252.31|249.91|252.68|250.28|252.12|249.72|0
1629266100000|2021-08-18 05:55:00|252.39|249.99|252.49|250.09|252.67|250.27|252.3|249.9|0
1629266400000|2021-08-18 06:00:00|252.85|250.45|251.56|249.16|252.85|250.45|251.38|248.98|0
1629266700000|2021-08-18 06:05:00|251.38|248.98|251.35|248.95|252.48|250.08|251.35|248.95|0
1629267000000|2021-08-18 06:10:00|251.53|249.13|252.08|249.68|252.08|249.68|251.35|248.95|0
1629267300000|2021-08-18 06:15:00|252.17|249.77|251.34|248.94|252.17|249.77|251.34|248.94|0
1629267600000|2021-08-18 06:20:00|251.16|248.76|251.06|248.66|251.34|248.94|250.97|248.57|0
1629267900000|2021-08-18 06:25:00|250.97|248.57|250.6|248.2|251.52|249.12|250.6|248.2|0
1629268200000|2021-08-18 06:30:00|250.41|248.01|250.04|247.64|250.97|248.57|250.04|247.64|0
1629268500000|2021-08-18 06:35:00|250.23|247.83|250.04|247.64|250.41|248.01|250.04|247.64|0
1629268800000|2021-08-18 06:40:00|250.22|247.82|250.04|247.64|250.22|247.82|249.85|247.45|0
1629269100000|2021-08-18 06:45:00|250.13|247.73|250.4|248|250.95|248.55|250.04|247.64|0
1629269400000|2021-08-18 06:50:00|250.58|248.18|251.13|248.73|251.13|248.73|250.22|247.82|0
1629269700000|2021-08-18 06:55:00|250.95|248.55|250.39|247.99|251.13|248.73|250.21|247.81|0
1629270000000|2021-08-18 07:00:00|250.48|248.08|251.86|249.46|251.86|249.46|250.21|247.81|0
1629270300000|2021-08-18 07:05:00|251.66|249.66|250.92|248.92|251.85|249.85|250.92|248.92|0
1629270600000|2021-08-18 07:10:00|251.11|249.11|250.37|248.37|251.66|249.66|250|248|0
1629270900000|2021-08-18 07:15:00|250.55|248.55|249.63|247.63|250.55|248.55|249.45|247.45|0
1629271200000|2021-08-18 07:20:00|249.72|247.72|249.81|247.81|250.18|248.18|249.45|247.45|0
1629271500000|2021-08-18 07:25:00|249.63|247.63|249.26|247.26|249.81|247.81|248.8|246.8|0
1629271800000|2021-08-18 07:30:00|249.16|247.16|246.87|244.87|249.26|247.26|246.33|244.33|0
1629272100000|2021-08-18 07:35:00|246.69|244.69|246.69|244.69|246.78|244.78|245.96|243.96|0
1629272400000|2021-08-18 07:40:00|246.51|244.51|245.77|243.77|247.05|245.05|245.77|243.77|0
1629272700000|2021-08-18 07:45:00|245.96|243.96|246.36|244.36|246.54|244.54|245.27|243.27|0
1629273000000|2021-08-18 07:50:00|246.54|244.54|246.35|244.35|246.9|244.9|245.81|243.81|0
1629273300000|2021-08-18 07:55:00|246.54|244.54|245.99|243.99|246.54|244.54|245.26|243.26|0
1629273600000|2021-08-18 08:00:00|245.89|243.89|247.99|245.99|247.99|245.99|245.62|243.62|0
1629273900000|2021-08-18 08:05:00|248.17|246.17|248.9|246.9|249.27|247.27|247.99|245.99|0
1629274200000|2021-08-18 08:10:00|248.8|246.8|247.25|245.25|248.8|246.8|247.25|245.25|0
1629274500000|2021-08-18 08:15:00|247.43|245.43|245.97|243.97|247.43|245.43|245.79|243.79|0
1629274800000|2021-08-18 08:20:00|246.16|244.16|246.6|244.6|247.98|245.98|245.79|243.79|0
1629275100000|2021-08-18 08:25:00|246.33|244.33|245.42|243.42|246.88|244.88|245.33|243.33|0
1629275400000|2021-08-18 08:30:00|245.6|243.6|246.51|244.51|246.69|244.69|244.69|242.69|0
1629275700000|2021-08-18 08:35:00|246.33|244.33|246.87|244.87|247.42|245.42|245.96|243.96|0
1629276000000|2021-08-18 08:40:00|246.69|244.69|245.59|243.59|246.69|244.69|245.41|243.41|0
1629276300000|2021-08-18 08:45:00|245.41|243.41|246.14|244.14|246.32|244.32|244.32|242.32|0
1629276600000|2021-08-18 08:50:00|246.32|244.32|245.04|243.04|246.32|244.32|244.86|242.86|0
1629276900000|2021-08-18 08:55:00|244.86|242.86|246.49|244.49|246.49|244.49|244.31|242.31|0
1629277200000|2021-08-18 09:00:00|246.31|244.31|245.76|243.76|246.49|244.49|245.76|243.76|0
1629277500000|2021-08-18 09:05:00|245.85|243.85|246.12|244.12|246.31|244.31|245.21|243.21|0
1629277800000|2021-08-18 09:10:00|246.3|244.3|247.21|245.21|247.4|245.4|245.66|243.66|0
1629278100000|2021-08-18 09:15:00|247.39|245.39|247.57|245.57|247.58|245.58|247.03|245.03|0
1629278400000|2021-08-18 09:20:00|247.76|245.76|247.02|245.02|247.76|245.76|247.02|245.02|0
1629278700000|2021-08-18 09:25:00|247.21|245.21|247.2|245.2|247.47|245.47|246.47|244.47|0
1629279000000|2021-08-18 09:30:00|246.84|244.84|246.83|244.83|246.84|244.84|245.92|243.92|0
1629279300000|2021-08-18 09:35:00|246.74|244.74|246.28|244.28|246.83|244.83|245.92|243.92|0
1629279600000|2021-08-18 09:40:00|246.1|244.1|246.28|244.28|246.28|244.28|245.56|243.56|0
1629279900000|2021-08-18 09:45:00|246.19|244.19|245.73|243.73|246.28|244.28|245.55|243.55|0
1629280200000|2021-08-18 09:50:00|245.55|243.55|245.55|243.55|245.73|243.73|245|243|0
1629280500000|2021-08-18 09:55:00|245.73|243.73|245|243|245.73|243.73|244.82|242.82|0
1629280800000|2021-08-18 10:00:00|245.18|243.18|244.99|242.99|245.18|243.18|244.09|242.09|0
1629281100000|2021-08-18 10:05:00|244.9|242.9|244.63|242.63|245.36|243.36|244.45|242.45|0
1629281400000|2021-08-18 10:10:00|244.72|242.72|245.17|243.17|245.17|243.17|244.63|242.63|0
1629281700000|2021-08-18 10:15:00|245.08|243.08|244.08|242.08|245.35|243.35|244.08|242.08|0
1629282000000|2021-08-18 10:20:00|244.26|242.26|244.26|242.26|244.44|242.44|243.71|241.71|0
1629282300000|2021-08-18 10:25:00|244.07|242.07|244.25|242.25|244.8|242.8|243.89|241.89|0
1629282600000|2021-08-18 10:30:00|244.43|242.43|245.34|243.34|245.52|243.52|244.25|242.25|0
1629282900000|2021-08-18 10:35:00|245.52|243.52|246.24|244.24|246.43|244.43|245.52|243.52|0
1629283200000|2021-08-18 10:40:00|246.43|244.43|247.33|245.33|247.52|245.52|246.43|244.43|0
1629283500000|2021-08-18 10:45:00|247.42|245.42|247.33|245.33|247.52|245.52|246.97|244.97|0
1629283800000|2021-08-18 10:50:00|247.51|245.51|249.34|247.34|249.34|247.34|247.33|245.33|0
1629284100000|2021-08-18 10:55:00|249.24|247.24|248.79|246.79|249.34|247.34|248.42|246.42|0
1629284400000|2021-08-18 11:00:00|248.97|246.97|248.78|246.78|249.52|247.52|248.6|246.6|0
1629284700000|2021-08-18 11:05:00|248.6|246.6|249.51|247.51|249.51|247.51|248.6|246.6|0
1629285000000|2021-08-18 11:10:00|249.33|247.33|247.13|245.13|249.33|247.33|247.13|245.13|0
1629285300000|2021-08-18 11:15:00|247.31|245.31|246.95|244.95|247.31|245.31|246.22|244.22|0
1629285600000|2021-08-18 11:20:00|247.13|245.13|247.13|245.13|247.31|245.31|246.22|244.22|0
1629285900000|2021-08-18 11:25:00|247.21|245.21|246.21|244.21|247.31|245.31|246.03|244.03|0
1629286200000|2021-08-18 11:30:00|246.12|244.12|246.39|244.39|246.57|244.57|245.85|243.85|0
1629286500000|2021-08-18 11:35:00|246.3|244.3|246.75|244.75|246.75|244.75|246.21|244.21|0
1629286800000|2021-08-18 11:40:00|246.84|244.84|246.2|244.2|246.84|244.84|246.2|244.2|0
1629287100000|2021-08-18 11:45:00|246.02|244.02|247.11|245.11|247.29|245.29|246.02|244.02|0
1629287400000|2021-08-18 11:50:00|247.2|245.2|246.38|244.38|247.29|245.29|246.38|244.38|0
1629287700000|2021-08-18 11:55:00|246.56|244.56|246.56|244.56|246.92|244.92|246.19|244.19|0
1629288000000|2021-08-18 12:00:00|246.74|244.74|248.01|246.01|248.01|246.01|246.56|244.56|0
1629288300000|2021-08-18 12:05:00|247.83|245.83|246.37|244.37|248.01|246.01|246.37|244.37|0
1629288600000|2021-08-18 12:10:00|246.18|244.18|245.45|243.45|246.37|244.37|245.09|243.09|0
1629288900000|2021-08-18 12:15:00|245.64|243.64|246.18|244.18|246.54|244.54|245.63|243.63|0
1629289200000|2021-08-18 12:20:00|246|244|246.72|244.72|246.72|244.72|245.81|243.81|0
1629289500000|2021-08-18 12:25:00|246.54|244.54|245.26|243.26|246.72|244.72|245.08|243.08|0
1629289800000|2021-08-18 12:30:00|245.63|243.63|245.8|243.8|245.99|243.99|244.9|242.9|0
1629290100000|2021-08-18 12:35:00|245.99|243.99|245.8|243.8|246.71|244.71|245.26|243.26|0
1629290400000|2021-08-18 12:40:00|245.98|243.98|245.43|243.43|245.98|243.98|245.25|243.25|0
1629290700000|2021-08-18 12:45:00|245.25|243.25|243.52|241.52|245.61|243.61|242.89|240.89|0
1629291000000|2021-08-18 12:50:00|243.61|241.61|243.25|241.25|243.61|241.61|243.07|241.07|0
1629291300000|2021-08-18 12:55:00|243.43|241.43|243.88|241.88|244.34|242.34|243.43|241.43|0
1629291600000|2021-08-18 13:00:00|243.97|241.97|243.42|241.42|244.33|242.33|242.88|240.88|0
1629291900000|2021-08-18 13:05:00|243.24|241.24|244.15|242.15|244.15|242.15|243.24|241.24|0
1629292200000|2021-08-18 13:10:00|243.96|241.96|242.15|240.15|244.14|242.14|242.15|240.15|0
1629292500000|2021-08-18 13:15:00|241.97|239.97|241.79|239.79|242.15|240.15|240.89|238.89|0
1629292800000|2021-08-18 13:20:00|241.97|239.97|242.32|240.32|242.33|240.33|241.42|239.42|0
1629293100000|2021-08-18 13:25:00|242.14|240.14|241.6|239.6|242.5|240.5|240.7|238.7|0
1629293400000|2021-08-18 13:30:00|241.06|239.06|241.05|239.05|243.22|241.22|239.8|237.8|0
1629293700000|2021-08-18 13:35:00|240.51|238.51|242.49|240.49|243.76|241.76|240.51|238.51|0
1629294000000|2021-08-18 13:40:00|242.31|240.31|244.85|242.85|245.03|243.03|241.95|239.95|0
1629294300000|2021-08-18 13:45:00|245.21|243.21|244.48|242.48|246.67|244.67|243.94|241.94|0
1629294600000|2021-08-18 13:50:00|244.66|242.66|247.98|245.98|247.98|245.98|242.85|240.85|0
1629294900000|2021-08-18 13:55:00|248.16|246.16|250.53|248.53|250.72|248.72|247.98|245.98|0
1629295200000|2021-08-18 14:00:00|250.35|248.35|250.71|248.71|251.08|249.08|249.07|247.07|0
1629295500000|2021-08-18 14:05:00|250.35|248.35|249.43|247.43|250.35|248.35|248.88|246.88|0
1629295800000|2021-08-18 14:10:00|249.61|247.61|252.36|250.36|252.36|250.36|249.61|247.61|0
1629296100000|2021-08-18 14:15:00|251.99|249.99|253.83|251.83|254.2|252.2|251.44|249.44|0
1629296400000|2021-08-18 14:20:00|253.64|251.64|253.64|251.64|253.82|251.82|252.35|250.35|0
1629296700000|2021-08-18 14:25:00|253.45|251.45|251.25|249.25|253.64|251.64|250.6|248.6|0
1629297000000|2021-08-18 14:30:00|251.61|249.61|252.71|250.71|253.45|251.45|251.61|249.61|0
1629297300000|2021-08-18 14:35:00|252.9|250.9|250.14|248.14|253.26|251.26|250.14|248.14|0
1629297600000|2021-08-18 14:40:00|249.59|247.59|248.49|246.49|249.96|247.96|247.76|245.76|0
1629297900000|2021-08-18 14:45:00|248.13|246.13|249.4|247.4|249.77|247.77|247.58|245.58|0
1629298200000|2021-08-18 14:50:00|249.22|247.22|249.95|247.95|252.15|250.15|249.22|247.22|0
1629298500000|2021-08-18 14:55:00|250.13|248.13|248.3|246.3|250.31|248.31|247.2|245.2|0
1629298800000|2021-08-18 15:00:00|248.48|246.48|247.02|245.02|248.48|246.48|246.11|244.11|0
1629299100000|2021-08-18 15:05:00|246.84|244.84|247.74|245.74|248.66|246.66|246.83|244.83|0
1629299400000|2021-08-18 15:10:00|247.93|245.93|245.92|243.92|248.29|246.29|245.01|243.01|0
1629299700000|2021-08-18 15:15:00|245.38|243.38|246.28|244.28|246.46|244.46|244.65|242.65|0
1629300000000|2021-08-18 15:20:00|246.1|244.1|246.1|244.1|247.01|245.01|245.19|243.19|0
1629300300000|2021-08-18 15:25:00|246.18|244.18|246.64|244.64|247.19|245.19|245.73|243.73|0
1629300600000|2021-08-18 15:30:00|246.82|244.82|245.54|243.54|247.18|245.18|244.82|242.82|0
1629300900000|2021-08-18 15:35:00|245.18|243.18|245.72|243.72|246.63|244.63|243.55|241.55|0
1629301200000|2021-08-18 15:40:00|245.54|243.54|246.81|244.81|247.17|245.17|245.36|243.36|0
1629301500000|2021-08-18 15:45:00|246.99|244.99|244.63|242.63|247.9|245.9|244.63|242.63|0
1629301800000|2021-08-18 15:50:00|244.81|242.81|244.62|242.62|245.89|243.89|243.9|241.9|0
1629302100000|2021-08-18 15:55:00|244.81|242.81|244.98|242.98|246.26|244.26|244.44|242.44|0
1629302400000|2021-08-18 16:00:00|244.8|242.8|245.71|243.71|246.25|244.25|244.53|242.53|0
1629302700000|2021-08-18 16:05:00|245.89|243.89|246.61|244.61|247.16|245.16|245.61|243.61|0
1629303000000|2021-08-18 16:10:00|246.43|244.43|246.79|244.79|247.52|245.52|246.43|244.43|0
1629303300000|2021-08-18 16:15:00|246.97|244.97|246.42|244.42|247.15|245.15|245.52|243.52|0
1629303600000|2021-08-18 16:20:00|246.6|244.6|244.31|242.31|246.69|244.69|244.31|242.31|0
1629303900000|2021-08-18 16:25:00|244.13|242.13|242.68|240.68|245.03|243.03|242.5|240.5|0
1629304200000|2021-08-18 16:30:00|243.04|241.04|243.76|241.76|244.12|242.12|242.68|240.68|0
1629304500000|2021-08-18 16:35:00|243.58|241.58|243.58|241.58|243.76|241.76|242.86|240.86|0
1629304800000|2021-08-18 16:40:00|243.76|241.76|243.76|241.76|244.3|242.3|242.67|240.67|0
1629305100000|2021-08-18 16:45:00|243.94|241.94|244.11|242.11|244.3|242.3|243.21|241.21|0
1629305400000|2021-08-18 16:50:00|243.93|241.93|244.11|242.11|244.65|242.65|243.03|241.03|0
1629305700000|2021-08-18 16:55:00|243.93|241.93|245.19|243.19|245.38|243.38|243.75|241.75|0
1629306000000|2021-08-18 17:00:00|245.37|243.37|244.1|242.1|245.37|243.37|243.38|241.38|0
1629306300000|2021-08-18 17:05:00|244.28|242.28|244.73|242.73|244.82|242.82|243.02|241.02|0
1629306600000|2021-08-18 17:10:00|244.82|242.82|245|243|245.18|243.18|244.28|242.28|0
1629306900000|2021-08-18 17:15:00|244.82|242.82|243.91|241.91|245.18|243.18|243.37|241.37|0
1629307200000|2021-08-18 17:20:00|244.09|242.09|243.01|241.01|244.09|242.09|243.01|241.01|0
1629307500000|2021-08-18 17:25:00|242.64|240.64|243|241|243.18|241.18|241.74|239.74|0
1629307800000|2021-08-18 17:30:00|242.82|240.82|243.54|241.54|244.27|242.27|242.82|240.82|0
1629308100000|2021-08-18 17:35:00|243.36|241.36|243.9|241.9|244.08|242.08|243.18|241.18|0
1629308400000|2021-08-18 17:40:00|243.99|241.99|244.34|242.34|244.44|242.44|243.54|241.54|0
1629308700000|2021-08-18 17:45:00|244.44|242.44|244.62|242.62|245.16|243.16|244.44|242.44|0
1629309000000|2021-08-18 17:50:00|244.7|242.7|245.52|243.52|245.7|243.7|244.61|242.61|0
1629309300000|2021-08-18 17:55:00|245.7|243.7|244.97|242.97|245.88|243.88|244.97|242.97|0
1629309600000|2021-08-18 18:00:00|245.15|243.15|250.62|248.62|250.98|248.98|244.61|242.61|0
1629309900000|2021-08-18 18:05:00|250.98|248.98|247.87|245.87|251.17|249.17|247.14|245.14|0
1629310200000|2021-08-18 18:10:00|248.06|246.06|239.37|237.37|248.97|246.97|237.76|235.76|0
1629310500000|2021-08-18 18:15:00|238.83|236.83|237.15|235.15|239.91|237.91|233.41|231.41|0
1629310800000|2021-08-18 18:20:00|237.51|235.51|240.91|238.91|240.91|238.91|235.72|233.72|0
1629311100000|2021-08-18 18:25:00|241|239|244.15|242.15|244.52|242.52|240.19|238.19|0
1629311400000|2021-08-18 18:30:00|244.33|242.33|247.3|245.3|247.48|245.48|243.97|241.97|0
1629311700000|2021-08-18 18:35:00|247.48|245.48|243.4|241.4|247.66|245.66|243.22|241.22|0
1629312000000|2021-08-18 18:40:00|243.22|241.22|241.41|239.41|243.76|241.76|241.05|239.05|0
1629312300000|2021-08-18 18:45:00|241.59|239.59|240.36|238.36|241.59|239.59|239.41|237.41|0
1629312600000|2021-08-18 18:50:00|240.18|238.18|239.28|237.28|241.08|239.08|238.74|236.74|0
1629312900000|2021-08-18 18:55:00|239.46|237.46|241.43|239.43|242.15|240.15|239.1|237.1|0
1629313200000|2021-08-18 19:00:00|241.25|239.25|238.37|236.37|241.25|239.25|237.66|235.66|0
1629313500000|2021-08-18 19:05:00|238.73|236.73|237.48|235.48|239.45|237.45|237.3|235.3|0
1629313800000|2021-08-18 19:10:00|237.12|235.12|238.27|236.27|239.27|237.27|236.58|234.58|0
1629314100000|2021-08-18 19:15:00|238.37|236.37|239.08|237.08|239.44|237.44|237.29|235.29|0
1629314400000|2021-08-18 19:20:00|239.26|237.26|236.04|234.04|239.26|237.26|236.04|234.04|0
1629314700000|2021-08-18 19:25:00|236.21|234.21|231.95|229.95|236.57|234.57|231.95|229.95|0
1629315000000|2021-08-18 19:30:00|231.77|229.77|227.37|225.37|231.95|229.95|226.84|224.84|0
1629315300000|2021-08-18 19:35:00|227.54|225.54|228.06|226.06|228.59|226.59|226.14|224.14|0
1629315600000|2021-08-18 19:40:00|228.24|226.24|232.83|230.83|233.19|231.19|227.89|225.89|0
1629315900000|2021-08-18 19:45:00|233.36|231.36|224.64|222.64|233.89|231.89|224.47|222.47|0
1629316200000|2021-08-18 19:50:00|223.43|221.43|224.58|222.58|225.95|223.95|219.76|217.76|0
1629316500000|2021-08-18 19:55:00|224.4|222.4|219.45|217.45|224.4|222.4|217.42|215.42|0
1629316800000|2021-08-18 20:00:00|219.79|217.79|218.34|216.34|221.38|219.38|218.17|216.17|0
1629317100000|2021-08-18 20:05:00|218|216|219.09|217.09|220.53|218.53|218|216|0
1629317400000|2021-08-18 20:10:00|218.84|216.84|219.85|217.85|219.85|217.85|217.49|215.49|0
1629317700000|2021-08-18 20:15:00|219.71|217.31|218.69|216.29|220.05|217.65|218.19|215.79|0
1629318000000|2021-08-18 20:20:00|218.86|216.46|217.17|214.77|218.86|216.46|216.67|214.27|0
1629318300000|2021-08-18 20:25:00|217.26|214.86|217.51|215.11|218.18|215.78|217.17|214.77|0
1629318600000|2021-08-18 20:30:00|217.17|214.77|215.49|213.09|218.18|215.78|215.49|213.09|0
1629318900000|2021-08-18 20:35:00|215.66|213.26|214.65|212.25|215.99|213.59|211.66|209.26|0
1629319200000|2021-08-18 20:40:00|214.48|212.08|215.65|213.25|216.32|213.92|214.48|212.08|0
1629319500000|2021-08-18 20:45:00|214.98|212.58|212.98|210.58|215.48|213.08|212.81|210.41|0
1629319800000|2021-08-18 20:50:00|213.14|210.74|215.64|213.24|215.64|213.24|212.98|210.58|0
1629320100000|2021-08-18 20:55:00|215.31|212.91|215.89|213.49|217.15|214.75|215.31|212.91|0
1629320400000|2021-08-18 21:00:00|216.4|214|216.9|214.5|216.92|214.52|216.34|213.94|0
1629320700000|2021-08-18 21:05:00|216.87|214.47|217.3|214.9|217.3|214.9|216.79|214.39|0
1629321000000|2021-08-18 21:10:00|217.25|214.85|217.65|215.25|217.65|215.25|217.25|214.85|0
1629321300000|2021-08-18 21:15:00|217.7|215.3|217.7|215.3|217.83|215.43|217.65|215.25|0
1629321600000|2021-08-18 21:20:00|217.68|215.28|217.5|215.1|217.72|215.32|217.02|214.62|0
1629321900000|2021-08-18 21:25:00|217.55|215.15|217.11|214.71|217.55|215.15|216.89|214.49|0
1629322200000|2021-08-18 21:30:00|217.03|214.63|216.74|214.34|217.28|214.88|216.69|214.29|0
1629322500000|2021-08-18 21:35:00|216.76|214.36|216.78|214.38|216.81|214.41|216.63|214.23|0
1629322800000|2021-08-18 21:40:00|216.81|214.41|216.83|214.43|216.83|214.43|216.78|214.38|0
1629323100000|2021-08-18 21:45:00|216.82|214.42|216.85|214.45|216.92|214.52|216.73|214.33|0
1629323400000|2021-08-18 21:50:00|216.87|214.47|216.92|214.52|216.92|214.52|216.8|214.4|0
1629323700000|2021-08-18 21:55:00|216.84|214.44|216.87|214.47|217.09|214.69|216.78|214.38|0
1629324000000|2021-08-18 22:00:00|216.85|214.45|217.94|215.54|218.78|216.38|216.51|214.11|0
1629324300000|2021-08-18 22:05:00|217.77|215.37|217.6|215.2|218.61|216.21|217.6|215.2|0
1629324600000|2021-08-18 22:10:00|217.77|215.37|217.08|214.68|218.1|215.7|215.78|213.38|0
1629324900000|2021-08-18 22:15:00|217.25|214.85|217.92|215.52|218.09|215.69|217.08|214.68|0
1629325200000|2021-08-18 22:20:00|218.09|215.69|218.76|216.36|218.76|216.36|218|215.6|0
1629325500000|2021-08-18 22:25:00|218.59|216.19|218.42|216.02|218.67|216.27|218.25|215.85|0
1629325800000|2021-08-18 22:30:00|218.59|216.19|218.66|216.26|218.75|216.35|218.41|216.01|0
1629326100000|2021-08-18 22:35:00|218.58|216.18|218.58|216.18|218.75|216.35|218.24|215.84|0
1629326400000|2021-08-18 22:40:00|218.75|216.35|218.74|216.34|219.08|216.68|218.66|216.26|0
1629326700000|2021-08-18 22:45:00|218.57|216.17|218.4|216|218.74|216.34|218.06|215.66|0
1629327000000|2021-08-18 22:50:00|218.31|215.91|218.23|215.83|218.91|216.51|218.23|215.83|0
1629327300000|2021-08-18 22:55:00|218.4|216|218.9|216.5|218.9|216.5|218.23|215.83|0
1629327600000|2021-08-18 23:00:00|218.73|216.33|217.38|214.98|218.73|216.33|217.38|214.98|0
1629327900000|2021-08-18 23:05:00|217.55|215.15|218.73|216.33|218.73|216.33|217.38|214.98|0
1629328200000|2021-08-18 23:10:00|218.72|216.32|218.72|216.32|218.89|216.49|218.55|216.15|0
1629328500000|2021-08-18 23:15:00|218.63|216.23|218.21|215.81|218.89|216.49|218.21|215.81|0
1629328800000|2021-08-18 23:20:00|218.04|215.64|217.36|214.96|218.21|215.81|217.19|214.79|0
1629329100000|2021-08-18 23:25:00|217.27|214.87|216.85|214.45|217.53|215.13|216.52|214.12|0
1629329400000|2021-08-18 23:30:00|217.02|214.62|217.19|214.79|217.19|214.79|215.84|213.44|0
1629329700000|2021-08-18 23:35:00|217.35|214.95|216.51|214.11|217.52|215.12|216.51|214.11|0
1629330000000|2021-08-18 23:40:00|216.68|214.28|217.35|214.95|217.35|214.95|216.51|214.11|0
1629330300000|2021-08-18 23:45:00|217.52|215.12|217.68|215.28|218.02|215.62|217.34|214.94|0
1629330600000|2021-08-18 23:50:00|217.59|215.19|217|214.6|217.68|215.28|216.83|214.43|0
1629330900000|2021-08-18 23:55:00|217.17|214.77|217.17|214.77|217.34|214.94|216.83|214.43|0
1629331200000|2021-08-19 00:00:00|217|214.6|218.68|216.28|218.85|216.45|216.83|214.43|0
1629331500000|2021-08-19 00:05:00|218.85|216.45|220.55|218.15|220.55|218.15|218.35|215.95|0
1629331800000|2021-08-19 00:10:00|220.89|218.49|220.54|218.14|221.22|218.82|220.21|217.81|0
1629332100000|2021-08-19 00:15:00|220.71|218.31|219.69|217.29|220.71|218.31|219.52|217.12|0
1629332400000|2021-08-19 00:20:00|219.52|217.12|219.86|217.46|219.86|217.46|218.84|216.44|0
1629332700000|2021-08-19 00:25:00|219.69|217.29|219.51|217.11|220.02|217.62|219.51|217.11|0
1629333000000|2021-08-19 00:30:00|219.42|217.02|219.85|217.45|219.85|217.45|219|216.6|0
1629333300000|2021-08-19 00:35:00|220.02|217.62|220.18|217.78|220.53|218.13|219.85|217.45|0
1629333600000|2021-08-19 00:40:00|220.35|217.95|220.35|217.95|220.69|218.29|220.18|217.78|0
1629333900000|2021-08-19 00:45:00|220.43|218.03|220.6|218.2|220.69|218.29|220.26|217.86|0
1629334200000|2021-08-19 00:50:00|220.52|218.12|220.93|218.53|221.19|218.79|220.52|218.12|0
1629334500000|2021-08-19 00:55:00|220.85|218.45|220.25|217.85|221.02|218.62|219.83|217.43|0
1629334800000|2021-08-19 01:00:00|220.34|217.94|220.5|218.1|220.68|218.28|218.98|216.58|0
1629335100000|2021-08-19 01:05:00|220.67|218.27|221.01|218.61|221.86|219.46|220.5|218.1|0
1629335400000|2021-08-19 01:10:00|221.18|218.78|221.18|218.78|221.69|219.29|220.84|218.44|0
1629335700000|2021-08-19 01:15:00|221.35|218.95|221.26|218.86|221.69|219.29|221.18|218.78|0
1629336000000|2021-08-19 01:20:00|221.17|218.77|221|218.6|221.68|219.28|221|218.6|0
1629336300000|2021-08-19 01:25:00|221.17|218.77|221.17|218.77|221.34|218.94|220.49|218.09|0
1629336600000|2021-08-19 01:30:00|221.34|218.94|222.01|219.61|222.36|219.96|221.17|218.77|0
1629336900000|2021-08-19 01:35:00|222.19|219.79|221.84|219.44|222.36|219.96|221.5|219.1|0
1629337200000|2021-08-19 01:40:00|221.67|219.27|222.18|219.78|222.35|219.95|221.5|219.1|0
1629337500000|2021-08-19 01:45:00|222.01|219.61|221.66|219.26|222.01|219.61|221.49|219.09|0
1629337800000|2021-08-19 01:50:00|221.49|219.09|220.98|218.58|221.66|219.26|220.98|218.58|0
1629338100000|2021-08-19 01:55:00|220.81|218.41|218.6|216.2|220.81|218.41|218.43|216.03|0
1629338400000|2021-08-19 02:00:00|218.26|215.86|218.09|215.69|218.26|215.86|217.08|214.68|0
1629338700000|2021-08-19 02:05:00|218.26|215.86|218.42|216.02|218.93|216.53|218.09|215.69|0
1629339000000|2021-08-19 02:10:00|218.25|215.85|217.57|215.17|218.25|215.85|217.41|215.01|0
1629339300000|2021-08-19 02:15:00|217.4|215|216.22|213.82|217.57|215.17|215.21|212.81|0
1629339600000|2021-08-19 02:20:00|216.39|213.99|215.46|213.06|216.39|213.99|214.71|212.31|0
1629339900000|2021-08-19 02:25:00|215.54|213.14|215.2|212.8|216.05|213.65|214.7|212.3|0
1629340200000|2021-08-19 02:30:00|215.04|212.64|216.88|214.48|217.05|214.65|214.87|212.47|0
1629340500000|2021-08-19 02:35:00|216.38|213.98|216.79|214.39|217.05|214.65|216.38|213.98|0
1629340800000|2021-08-19 02:40:00|216.71|214.31|216.88|214.48|217.38|214.98|216.71|214.31|0
1629341100000|2021-08-19 02:45:00|216.71|214.31|218.9|216.5|219.07|216.67|216.54|214.14|0
1629341400000|2021-08-19 02:50:00|219.07|216.67|218.39|215.99|219.07|216.67|218.05|215.65|0
1629341700000|2021-08-19 02:55:00|218.56|216.16|217.54|215.14|218.73|216.33|217.37|214.97|0
1629342000000|2021-08-19 03:00:00|217.88|215.48|218.04|215.64|218.72|216.32|217.87|215.47|0
1629342300000|2021-08-19 03:05:00|217.87|215.47|217.44|215.04|218.55|216.15|217.36|214.96|0
1629342600000|2021-08-19 03:10:00|217.53|215.13|217.53|215.13|217.53|215.13|216.52|214.12|0
1629342900000|2021-08-19 03:15:00|217.36|214.96|217.69|215.29|217.69|215.29|216.85|214.45|0
1629343200000|2021-08-19 03:20:00|217.86|215.46|219.04|216.64|219.38|216.98|217.86|215.46|0
1629343500000|2021-08-19 03:25:00|218.87|216.47|218.19|215.79|219.04|216.64|217.52|215.12|0
1629343800000|2021-08-19 03:30:00|218.02|215.62|217.68|215.28|218.02|215.62|217.18|214.78|0
1629344100000|2021-08-19 03:35:00|217.51|215.11|216.75|214.35|217.51|215.11|216.67|214.27|0
1629344400000|2021-08-19 03:40:00|216.83|214.43|217|214.6|217.25|214.85|216.66|214.26|0
1629344700000|2021-08-19 03:45:00|216.83|214.43|216.66|214.26|217.33|214.93|216.32|213.92|0
1629345000000|2021-08-19 03:50:00|216.49|214.09|217.5|215.1|217.5|215.1|216.32|213.92|0
1629345300000|2021-08-19 03:55:00|217.33|214.93|217.07|214.67|217.5|215.1|216.99|214.59|0
1629345600000|2021-08-19 04:00:00|217.16|214.76|217.32|214.92|217.66|215.26|216.82|214.42|0
1629345900000|2021-08-19 04:05:00|217.4|215|216.81|214.41|217.49|215.09|216.73|214.33|0
1629346200000|2021-08-19 04:10:00|216.98|214.58|216.64|214.24|216.98|214.58|216.64|214.24|0
1629346500000|2021-08-19 04:15:00|216.81|214.41|215.96|213.56|216.81|214.41|215.63|213.23|0
1629346800000|2021-08-19 04:20:00|216.13|213.73|216.38|213.98|216.63|214.23|215.96|213.56|0
1629347100000|2021-08-19 04:25:00|216.46|214.06|216.12|213.72|216.8|214.4|216.12|213.72|0
1629347400000|2021-08-19 04:30:00|216.29|213.89|216.29|213.89|216.79|214.39|216.2|213.8|0
1629347700000|2021-08-19 04:35:00|216.12|213.72|216.28|213.88|216.45|214.05|215.78|213.38|0
1629348000000|2021-08-19 04:40:00|216.2|213.8|216.95|214.55|217.12|214.72|216.12|213.72|0
1629348300000|2021-08-19 04:45:00|217.04|214.64|216.95|214.55|217.12|214.72|216.79|214.39|0
1629348600000|2021-08-19 04:50:00|216.78|214.38|215.94|213.54|216.95|214.55|215.94|213.54|0
1629348900000|2021-08-19 04:55:00|216.1|213.7|216.1|213.7|216.27|213.87|215.77|213.37|0
1629349200000|2021-08-19 05:00:00|216.27|213.87|215.76|213.36|216.27|213.87|213.41|211.01|0
1629349500000|2021-08-19 05:05:00|216.1|213.7|215.59|213.19|216.27|213.87|214.92|212.52|0
1629349800000|2021-08-19 05:10:00|215.5|213.1|215.5|213.1|215.5|213.1|214.75|212.35|0
1629350100000|2021-08-19 05:15:00|215.59|213.19|214.74|212.34|216.09|213.69|214.57|212.17|0
1629350400000|2021-08-19 05:20:00|214.91|212.51|215.41|213.01|215.91|213.51|214.07|211.67|0
1629350700000|2021-08-19 05:25:00|215.58|213.18|214.23|211.83|215.75|213.35|214.23|211.83|0
1629351000000|2021-08-19 05:30:00|214.4|212|215.48|213.08|215.74|213.34|214.23|211.83|0
1629351300000|2021-08-19 05:35:00|215.4|213|215.31|212.91|216.41|214.01|215.23|212.83|0
1629351600000|2021-08-19 05:40:00|215.4|213|213.21|210.81|215.73|213.33|213.05|210.65|0
1629351900000|2021-08-19 05:45:00|213.3|210.9|212.88|210.48|213.55|211.15|212.38|209.98|0
1629352200000|2021-08-19 05:50:00|213.04|210.64|211.7|209.3|213.04|210.64|211.54|209.14|0
1629352500000|2021-08-19 05:55:00|211.54|209.14|210.54|208.14|211.62|209.22|210.54|208.14|0
1629352800000|2021-08-19 06:00:00|210.37|207.97|206.73|204.33|211.87|209.47|206.73|204.33|0
1629353100000|2021-08-19 06:05:00|206.56|204.16|207.05|204.65|208.05|205.65|206.23|203.83|0
1629353400000|2021-08-19 06:10:00|206.72|204.32|206.56|204.16|207.38|204.98|204.92|202.52|0
1629353700000|2021-08-19 06:15:00|206.39|203.99|208.09|205.69|208.09|205.69|205.72|203.32|0
1629354000000|2021-08-19 06:20:00|208.18|205.78|204.89|202.49|208.18|205.78|204.73|202.33|0
1629354300000|2021-08-19 06:25:00|204.73|202.33|202.93|200.53|204.97|202.57|202.61|200.21|0
1629354600000|2021-08-19 06:30:00|202.77|200.37|205.37|202.97|205.7|203.3|202.6|200.2|0
1629354900000|2021-08-19 06:35:00|205.05|202.65|204.55|202.15|205.21|202.81|203.9|201.5|0
1629355200000|2021-08-19 06:40:00|204.39|201.99|204.55|202.15|204.71|202.31|203.08|200.68|0
1629355500000|2021-08-19 06:45:00|204.38|201.98|203.08|200.68|204.38|201.98|202.75|200.35|0
1629355800000|2021-08-19 06:50:00|203.24|200.84|203.56|201.16|204.71|202.31|202.91|200.51|0
1629356100000|2021-08-19 06:55:00|203.48|201.08|199.26|196.86|203.56|201.16|198.29|195.89|0
1629356400000|2021-08-19 07:00:00|199.18|196.78|197.89|195.49|200.22|197.82|197.41|195.01|0
1629356700000|2021-08-19 07:05:00|198.01|196.01|204.92|202.92|205.4|203.4|192.97|190.97|0
1629357000000|2021-08-19 07:10:00|205.08|203.08|207.45|205.45|207.78|205.78|202.45|200.45|0
1629357300000|2021-08-19 07:15:00|207.77|205.77|208.09|206.09|208.09|206.09|205.36|203.36|0
1629357600000|2021-08-19 07:20:00|207.77|205.77|206.96|204.96|208.9|206.9|205.19|203.19|0
1629357900000|2021-08-19 07:25:00|207.13|205.13|206.31|204.31|207.45|205.45|204.06|202.06|0
1629358200000|2021-08-19 07:30:00|205.99|203.99|202.94|200.94|205.99|203.99|202.62|200.62|0
1629358500000|2021-08-19 07:35:00|202.85|200.85|203.73|201.73|203.73|201.73|201.97|199.97|0
1629358800000|2021-08-19 07:40:00|203.57|201.57|203.16|201.16|203.57|201.57|201.41|199.41|0
1629359100000|2021-08-19 07:45:00|203.09|201.09|205.17|203.17|205.89|203.89|202.45|200.45|0
1629359400000|2021-08-19 07:50:00|205.33|203.33|201.8|199.8|205.65|203.65|201.48|199.48|0
1629359700000|2021-08-19 07:55:00|201.96|199.96|202.67|200.67|202.76|200.76|201.32|199.32|0
1629360000000|2021-08-19 08:00:00|202.76|200.76|199.57|197.57|202.76|200.76|199.25|197.25|0
1629360300000|2021-08-19 08:05:00|199.41|197.41|200.51|198.51|200.67|198.67|198.61|196.61|0
1629360600000|2021-08-19 08:10:00|200.67|198.67|200.35|198.35|201.47|199.47|199.88|197.88|0
1629360900000|2021-08-19 08:15:00|200.19|198.19|199.81|197.81|200.62|198.62|197.69|195.69|0
1629361200000|2021-08-19 08:20:00|199.97|197.97|198.7|196.7|199.97|197.97|198.23|196.23|0
1629361500000|2021-08-19 08:25:00|198.54|196.54|199.74|197.74|199.98|197.98|197.76|195.76|0
1629361800000|2021-08-19 08:30:00|199.98|197.98|199.5|197.5|199.98|197.98|199.03|197.03|0
1629362100000|2021-08-19 08:35:00|199.58|197.58|200.76|198.76|200.76|198.76|198.4|196.4|0
1629362400000|2021-08-19 08:40:00|200.91|198.91|201.12|199.12|202.33|200.33|199.97|197.97|0
1629362700000|2021-08-19 08:45:00|200.96|198.96|197.72|195.72|201.44|199.44|197.65|195.65|0
1629363000000|2021-08-19 08:50:00|197.65|195.65|197.96|195.96|199.22|197.22|197.17|195.17|0
1629363300000|2021-08-19 08:55:00|197.64|195.64|199.21|197.21|199.21|197.21|197.48|195.48|0
1629363600000|2021-08-19 09:00:00|199.37|197.37|197.32|195.32|199.37|197.37|196.69|194.69|0
1629363900000|2021-08-19 09:05:00|197.16|195.16|195.75|193.75|197.32|195.32|195.28|193.28|0
1629364200000|2021-08-19 09:10:00|195.82|193.82|198.44|196.44|198.6|196.6|195.28|193.28|0
1629364500000|2021-08-19 09:15:00|198.29|196.29|200.24|198.24|200.24|198.24|196.73|194.73|0
1629364800000|2021-08-19 09:20:00|200.47|198.47|200.78|198.78|201.1|199.1|199.06|197.06|0
1629365100000|2021-08-19 09:25:00|200.94|198.94|201.41|199.41|202.35|200.35|200.16|198.16|0
1629365400000|2021-08-19 09:30:00|201.33|199.33|205.04|203.04|205.04|203.04|200.78|198.78|0
1629365700000|2021-08-19 09:35:00|205.2|203.2|202.71|200.71|206.43|204.43|201.67|199.67|0
1629366000000|2021-08-19 09:40:00|202.55|200.55|203.82|201.82|203.98|201.98|202.07|200.07|0
1629366300000|2021-08-19 09:45:00|203.98|201.98|204.94|202.94|205.43|203.43|203.34|201.34|0
1629366600000|2021-08-19 09:50:00|205.1|203.1|205.95|203.95|206.02|204.02|204.5|202.5|0
1629366900000|2021-08-19 09:55:00|205.86|203.86|205.86|203.86|207.72|205.72|205.78|203.78|0
1629367200000|2021-08-19 10:00:00|207.23|205.23|206.58|204.58|207.4|205.4|205.62|203.62|0
1629367500000|2021-08-19 10:05:00|206.42|204.42|206.74|204.74|209.34|207.34|206.1|204.1|0
1629367800000|2021-08-19 10:10:00|206.58|204.58|205.77|203.77|207.87|205.87|205.77|203.77|0
1629368100000|2021-08-19 10:15:00|205.93|203.93|205.12|203.12|206.74|204.74|204.48|202.48|0
1629368400000|2021-08-19 10:20:00|205.44|203.44|208.02|206.02|208.19|206.19|204.15|202.15|0
1629368700000|2021-08-19 10:25:00|207.86|205.86|206.08|204.08|207.94|205.94|204.79|202.79|0
1629369000000|2021-08-19 10:30:00|206.24|204.24|205.75|203.75|207.05|205.05|205.11|203.11|0
1629369300000|2021-08-19 10:35:00|205.91|203.91|205.82|203.82|207.59|205.59|205.82|203.82|0
1629369600000|2021-08-19 10:40:00|205.9|203.9|202.46|200.46|206.14|204.14|202.3|200.3|0
1629369900000|2021-08-19 10:45:00|202.62|200.62|204.85|202.85|204.85|202.85|202.3|200.3|0
1629370200000|2021-08-19 10:50:00|204.77|202.77|204.29|202.29|205.17|203.17|203.1|201.1|0
1629370500000|2021-08-19 10:55:00|204.21|202.21|203.25|201.25|204.69|202.69|202.77|200.77|0
1629370800000|2021-08-19 11:00:00|203.73|201.73|204.2|202.2|204.36|202.36|203.25|201.25|0
1629371100000|2021-08-19 11:05:00|204.36|202.36|202.29|200.29|204.84|202.84|201.18|199.18|0
1629371400000|2021-08-19 11:10:00|201.81|199.81|203.41|201.41|203.41|201.41|201.81|199.81|0
1629371700000|2021-08-19 11:15:00|203.57|201.57|202.61|200.61|204.2|202.2|201.98|199.98|0
1629372000000|2021-08-19 11:20:00|202.45|200.45|202.05|200.05|202.93|200.93|199.92|197.92|0
1629372300000|2021-08-19 11:25:00|201.97|199.97|203.56|201.56|203.56|201.56|201.66|199.66|0
1629372600000|2021-08-19 11:30:00|203.4|201.4|203.7|201.7|204.03|202.03|202.91|200.91|0
1629372900000|2021-08-19 11:35:00|203.86|201.86|204.49|202.49|205.29|203.29|203.22|201.22|0
1629373200000|2021-08-19 11:40:00|204.65|202.65|203.15|201.15|205.13|203.13|203.07|201.07|0
1629373500000|2021-08-19 11:45:00|203.23|201.23|203.23|201.23|204.51|202.51|203.07|201.07|0
1629373800000|2021-08-19 11:50:00|203.07|201.07|200.18|198.18|203.23|201.23|199.58|197.58|0
1629374100000|2021-08-19 11:55:00|200.02|198.02|199.94|197.94|200.97|198.97|199.55|197.55|0
1629374400000|2021-08-19 12:00:00|200.33|198.33|198.6|196.6|200.57|198.57|197.5|195.5|0
1629374700000|2021-08-19 12:05:00|198.75|196.75|201.11|199.11|201.11|199.11|198.6|196.6|0
1629375000000|2021-08-19 12:10:00|201.27|199.27|201.11|199.11|202.22|200.22|200.79|198.79|0
1629375300000|2021-08-19 12:15:00|201.27|199.27|201.74|199.74|201.9|199.9|201.11|199.11|0
1629375600000|2021-08-19 12:20:00|202.06|200.06|204.12|202.12|204.28|202.28|202.06|200.06|0
1629375900000|2021-08-19 12:25:00|204.28|202.28|203.07|201.07|205.24|203.24|202.99|200.99|0
1629376200000|2021-08-19 12:30:00|203.23|201.23|201.1|199.1|203.79|201.79|200.94|198.94|0
1629376500000|2021-08-19 12:35:00|201.25|199.25|203.32|201.32|203.32|201.32|201.09|199.09|0
1629376800000|2021-08-19 12:40:00|203.48|201.48|203.48|201.48|204.28|202.28|202.84|200.84|0
1629377100000|2021-08-19 12:45:00|203.8|201.8|201.56|199.56|203.8|201.8|201.4|199.4|0
1629377400000|2021-08-19 12:50:00|201.4|199.4|200.05|198.05|201.56|199.56|199.81|197.81|0
1629377700000|2021-08-19 12:55:00|200.13|198.13|199.02|197.02|201.08|199.08|199.02|197.02|0
1629378000000|2021-08-19 13:00:00|199.18|197.18|201.23|199.23|202.35|200.35|199.18|197.18|0
1629378300000|2021-08-19 13:05:00|201.39|199.39|203.14|201.14|204.26|202.26|201.07|199.07|0
1629378600000|2021-08-19 13:10:00|203.3|201.3|207.79|205.79|207.79|205.79|203.3|201.3|0
1629378900000|2021-08-19 13:15:00|208.11|206.11|207.78|205.78|208.76|206.76|207.46|205.46|0
1629379200000|2021-08-19 13:20:00|207.62|205.62|206.17|204.17|207.62|205.62|206.01|204.01|0
1629379500000|2021-08-19 13:25:00|206.01|204.01|205.04|203.04|206.65|204.65|205.04|203.04|0
1629379800000|2021-08-19 13:30:00|205.36|203.36|216.42|214.42|216.42|214.42|204.72|202.72|0
1629380100000|2021-08-19 13:35:00|216.26|214.26|213.46|211.46|217.58|215.58|211.34|209.34|0
1629380400000|2021-08-19 13:40:00|213.62|211.62|215.1|213.1|216.41|214.41|210.2|208.2|0
1629380700000|2021-08-19 13:45:00|215.75|213.75|214.67|212.67|221.08|219.08|212.96|210.96|0
1629381000000|2021-08-19 13:50:00|214.84|212.84|220.65|218.65|220.98|218.98|214.84|212.84|0
1629381300000|2021-08-19 13:55:00|220.98|218.98|219.17|217.17|222.86|220.86|217.34|215.34|0
1629381600000|2021-08-19 14:00:00|218.67|216.67|223.53|221.53|224.72|222.72|218|216|0
1629381900000|2021-08-19 14:05:00|223.7|221.7|223.19|221.19|224.54|222.54|222.18|220.18|0
1629382200000|2021-08-19 14:10:00|223.02|221.02|223.86|221.86|224.71|222.71|221.34|219.34|0
1629382500000|2021-08-19 14:15:00|223.69|221.69|224.21|222.21|227.46|225.46|221.02|219.02|0
1629382800000|2021-08-19 14:20:00|224.04|222.04|220.83|218.83|225.57|223.57|220.66|218.66|0
1629383100000|2021-08-19 14:25:00|220.66|218.66|221.62|219.62|222.46|220.46|219.48|217.48|0
1629383400000|2021-08-19 14:30:00|221.78|219.78|218.22|216.22|222.29|220.29|217.72|215.72|0
1629383700000|2021-08-19 14:35:00|218.3|216.3|215.97|213.97|218.39|216.39|213.9|211.9|0
1629384000000|2021-08-19 14:40:00|216.47|214.47|215.31|213.31|217.45|215.45|214.49|212.49|0
1629384300000|2021-08-19 14:45:00|215.39|213.39|214.32|212.32|216.21|214.21|213.83|211.83|0
1629384600000|2021-08-19 14:50:00|214.16|212.16|219.49|217.49|219.83|217.83|212.47|210.47|0
1629384900000|2021-08-19 14:55:00|219.83|217.83|227.03|225.03|227.19|225.19|219.49|217.49|0
1629385200000|2021-08-19 15:00:00|227.36|225.36|226.35|224.35|227.7|225.7|223.49|221.49|0
1629385500000|2021-08-19 15:05:00|226.85|224.85|222.98|220.98|227.53|225.53|222.48|220.48|0
1629385800000|2021-08-19 15:10:00|223.15|221.15|224.49|222.49|225.5|223.5|222.98|220.98|0
1629386100000|2021-08-19 15:15:00|224.99|222.99|227.35|225.35|227.52|225.52|222.98|220.98|0
1629386400000|2021-08-19 15:20:00|227.6|225.6|227.34|225.34|227.68|225.68|225.49|223.49|0
1629386700000|2021-08-19 15:25:00|227.51|225.51|222.79|220.79|227.68|225.68|222.45|220.45|0
1629387000000|2021-08-19 15:30:00|222.95|220.95|224.39|222.39|226.25|224.25|221.7|219.7|0
1629387300000|2021-08-19 15:35:00|224.56|222.56|224.21|222.21|225.4|223.4|222.36|220.36|0
1629387600000|2021-08-19 15:40:00|224.38|222.38|229.13|227.13|229.47|227.47|223.88|221.88|0
1629387900000|2021-08-19 15:45:00|229.47|227.47|232.18|230.18|232.87|230.87|229.47|227.47|0
1629388200000|2021-08-19 15:50:00|232.53|230.53|231.66|229.66|233.22|231.22|231.66|229.66|0
1629388500000|2021-08-19 15:55:00|232.01|230.01|232.69|230.69|234.6|232.6|232.01|230.01|0
1629388800000|2021-08-19 16:00:00|232.86|230.86|233.73|231.73|235.29|233.29|232.86|230.86|0
1629389100000|2021-08-19 16:05:00|233.55|231.55|228.39|226.39|234.59|232.59|228.22|226.22|0
1629389400000|2021-08-19 16:10:00|228.22|226.22|229.93|227.93|231.65|229.65|228.22|226.22|0
1629389700000|2021-08-19 16:15:00|230.1|228.1|229.06|227.06|230.27|228.27|228.55|226.55|0
1629390000000|2021-08-19 16:20:00|228.89|226.89|228.03|226.03|230.61|228.61|227.52|225.52|0
1629390300000|2021-08-19 16:25:00|228.2|226.2|229.4|227.4|229.92|227.92|228.2|226.2|0
1629390600000|2021-08-19 16:30:00|229.57|227.57|230.94|228.94|230.94|228.94|228.54|226.54|0
1629390900000|2021-08-19 16:35:00|230.77|228.77|232.49|230.49|232.49|230.49|229.74|227.74|0
1629391200000|2021-08-19 16:40:00|232.32|230.32|231.62|229.62|233.35|231.35|231.62|229.62|0
1629391500000|2021-08-19 16:45:00|231.8|229.8|231.35|229.35|232.31|230.31|230.59|228.59|0
1629391800000|2021-08-19 16:50:00|231.52|229.52|232.73|230.73|232.9|230.9|230.83|228.83|0
1629392100000|2021-08-19 16:55:00|232.9|230.9|233.25|231.25|233.42|231.42|232.21|230.21|0
1629392400000|2021-08-19 17:00:00|233.42|231.42|228.93|226.93|233.42|231.42|228.93|226.93|0
1629392700000|2021-08-19 17:05:00|228.76|226.76|226.87|224.87|229.1|227.1|226.19|224.19|0
1629393000000|2021-08-19 17:10:00|227.04|225.04|228.23|226.23|229.27|227.27|227.04|225.04|0
1629393300000|2021-08-19 17:15:00|228.41|226.41|227.03|225.03|228.75|226.75|226.43|224.43|0
1629393600000|2021-08-19 17:20:00|227.37|225.37|227.2|225.2|228.92|226.92|226.52|224.52|0
1629393900000|2021-08-19 17:25:00|227.37|225.37|223.11|221.11|227.71|225.71|223.11|221.11|0
1629394200000|2021-08-19 17:30:00|223.45|221.45|223.27|221.27|223.95|221.95|221.92|219.92|0
1629394500000|2021-08-19 17:35:00|223.1|221.1|223.95|221.95|224.12|222.12|221.07|219.07|0
1629394800000|2021-08-19 17:40:00|224.12|222.12|225.48|223.48|227.36|225.36|223.61|221.61|0
1629395100000|2021-08-19 17:45:00|225.65|223.65|225.3|223.3|225.65|223.65|223.43|221.43|0
1629395400000|2021-08-19 17:50:00|225.13|223.13|223.6|221.6|226.15|224.15|223.6|221.6|0
1629395700000|2021-08-19 17:55:00|223.94|221.94|219.54|217.54|224.11|222.11|219.54|217.54|0
1629396000000|2021-08-19 18:00:00|219.7|217.7|217.52|215.52|222.23|220.23|217.35|215.35|0
1629396300000|2021-08-19 18:05:00|217.85|215.85|221.44|219.44|221.94|219.94|216.68|214.68|0
1629396600000|2021-08-19 18:10:00|221.35|219.35|221.27|219.27|223.28|221.28|219.93|217.93|0
1629396900000|2021-08-19 18:15:00|221.77|219.77|222.27|220.27|222.6|220.6|219.76|217.76|0
1629397200000|2021-08-19 18:20:00|221.6|219.6|223.77|221.77|223.77|221.77|220.42|218.42|0
1629397500000|2021-08-19 18:25:00|223.6|221.6|217.43|215.43|225.28|223.28|217.1|215.1|0
1629397800000|2021-08-19 18:30:00|216.93|214.93|218.92|216.92|218.92|216.92|212.98|210.98|0
1629398100000|2021-08-19 18:35:00|218.25|216.25|220.24|218.24|221.42|219.42|218.25|216.25|0
1629398400000|2021-08-19 18:40:00|219.74|217.74|220.41|218.41|221.08|219.08|217.25|215.25|0
1629398700000|2021-08-19 18:45:00|220.07|218.07|220.57|218.57|221.41|219.41|217.91|215.91|0
1629399000000|2021-08-19 18:50:00|220.4|218.4|226.44|224.44|226.44|224.44|217.08|215.08|0
1629399300000|2021-08-19 18:55:00|225.77|223.77|227.29|225.29|227.8|225.8|225.09|223.09|0
1629399600000|2021-08-19 19:00:00|227.45|225.45|231.88|229.88|232.05|230.05|227.29|225.29|0
1629399900000|2021-08-19 19:05:00|231.62|229.62|231.53|229.53|232.56|230.56|230|228|0
1629400200000|2021-08-19 19:10:00|231.7|229.7|229.48|227.48|232.56|230.56|229.48|227.48|0
1629400500000|2021-08-19 19:15:00|229.99|227.99|232.21|230.21|232.9|230.9|229.99|227.99|0
1629400800000|2021-08-19 19:20:00|232.72|230.72|233.57|231.57|233.75|231.75|231.35|229.35|0
1629401100000|2021-08-19 19:25:00|233.92|231.92|235.81|233.81|236.33|234.33|233.4|231.4|0
1629401400000|2021-08-19 19:30:00|235.63|233.63|236.32|234.32|236.67|234.67|233.23|231.23|0
1629401700000|2021-08-19 19:35:00|236.67|234.67|231.34|229.34|237.01|235.01|231.34|229.34|0
1629402000000|2021-08-19 19:40:00|231.51|229.51|229.46|227.46|231.85|229.85|227.08|225.08|0
1629402300000|2021-08-19 19:45:00|229.29|227.29|228.6|226.6|229.29|227.29|226.06|224.06|0
1629402600000|2021-08-19 19:50:00|228.43|226.43|226.82|224.82|231.16|229.16|226.06|224.06|0
1629402900000|2021-08-19 19:55:00|226.57|224.57|228.43|226.43|229.62|227.62|224.71|222.71|0
1629403200000|2021-08-19 20:00:00|229.11|227.11|229.78|227.78|230.47|228.47|229.11|227.11|0
1629403500000|2021-08-19 20:05:00|229.95|227.95|231.83|229.83|231.83|229.83|229.44|227.44|0
1629403800000|2021-08-19 20:10:00|232|230|230.29|228.29|232.51|230.51|230.29|228.29|0
1629404100000|2021-08-19 20:15:00|230.83|228.43|229.97|227.57|231.85|229.45|229.97|227.57|0
1629404400000|2021-08-19 20:20:00|230.14|227.74|229.85|227.45|231.88|229.48|229.34|226.94|0
1629404700000|2021-08-19 20:25:00|230.02|227.62|229.33|226.93|230.19|227.79|229.33|226.93|0
1629405000000|2021-08-19 20:30:00|229.16|226.76|229.16|226.76|229.67|227.27|228.82|226.42|0
1629405300000|2021-08-19 20:35:00|229.24|226.84|228.81|226.41|229.5|227.1|228.65|226.25|0
1629405600000|2021-08-19 20:40:00|228.98|226.58|228.98|226.58|229.32|226.92|228.64|226.24|0
1629405900000|2021-08-19 20:45:00|229.06|226.66|230|227.6|230|227.6|228.98|226.58|0
1629406200000|2021-08-19 20:50:00|230.08|227.68|229.82|227.42|230.08|227.68|229.82|227.42|0
1629406500000|2021-08-19 20:55:00|229.65|227.25|229.73|227.33|229.99|227.59|229.48|227.08|0
1629406800000|2021-08-19 21:00:00|229.85|227.45|229.7|227.3|229.85|227.45|229.63|227.23|0
1629407100000|2021-08-19 21:05:00|229.67|227.27|229.67|227.27|229.8|227.4|229.65|227.25|0
1629407400000|2021-08-19 21:10:00|229.74|227.34|229.79|227.39|229.97|227.57|229.74|227.34|0
1629407700000|2021-08-19 21:15:00|229.74|227.34|229.99|227.59|229.99|227.59|229.74|227.34|0
1629408000000|2021-08-19 21:20:00|229.98|227.58|229.98|227.58|229.98|227.58|229.98|227.58|0
1629408600000|2021-08-19 21:30:00|229.95|227.55|229.57|227.17|229.95|227.55|229.38|226.98|0
1629408900000|2021-08-19 21:35:00|229.55|227.15|229.4|227|229.55|227.15|229.07|226.67|0
1629409200000|2021-08-19 21:40:00|229.35|226.95|229.27|226.87|229.35|226.95|229.1|226.7|0
1629409500000|2021-08-19 21:45:00|229.29|226.89|229.24|226.84|229.41|227.01|229.1|226.7|0
1629409800000|2021-08-19 21:50:00|229.29|226.89|229.19|226.79|229.32|226.92|229.04|226.64|0
1629410100000|2021-08-19 21:55:00|228.97|226.57|229.19|226.79|229.41|227.01|228.92|226.52|0
1629410400000|2021-08-19 22:00:00|229.51|227.11|228.24|225.84|229.94|227.54|228.24|225.84|0
1629410700000|2021-08-19 22:05:00|228.41|226.01|228.57|226.17|228.58|226.18|228.32|225.92|0
1629411000000|2021-08-19 22:10:00|228.74|226.34|228.57|226.17|229.25|226.85|228.57|226.17|0
1629411300000|2021-08-19 22:15:00|228.74|226.34|228.4|226|228.74|226.34|227.55|225.15|0
1629411600000|2021-08-19 22:20:00|228.57|226.17|228.9|226.5|229.07|226.67|228.4|226|0
1629411900000|2021-08-19 22:25:00|229.07|226.67|229.41|227.01|229.75|227.35|228.9|226.5|0
1629412200000|2021-08-19 22:30:00|229.58|227.18|228.55|226.15|229.58|227.18|228.55|226.15|0
1629412500000|2021-08-19 22:35:00|228.38|225.98|228.04|225.64|228.38|225.98|227.87|225.47|0
1629412800000|2021-08-19 22:40:00|228.12|225.72|227.19|224.79|228.21|225.81|226.85|224.45|0
1629413100000|2021-08-19 22:45:00|227.02|224.62|227.52|225.12|227.53|225.13|227.02|224.62|0
1629413400000|2021-08-19 22:50:00|227.35|224.95|227.43|225.03|227.52|225.12|227.02|224.62|0
1629413700000|2021-08-19 22:55:00|227.35|224.95|227.01|224.61|227.52|225.12|226.84|224.44|0
1629414000000|2021-08-19 23:00:00|227.18|224.78|227.51|225.11|227.68|225.28|226.84|224.44|0
1629414300000|2021-08-19 23:05:00|227.68|225.28|227.17|224.77|227.68|225.28|226.83|224.43|0
1629414600000|2021-08-19 23:10:00|227.25|224.85|226.83|224.43|227.34|224.94|226.83|224.43|0
1629414900000|2021-08-19 23:15:00|227|224.6|226.82|224.42|227.33|224.93|226.65|224.25|0
1629415200000|2021-08-19 23:20:00|226.65|224.25|226.99|224.59|227.07|224.67|226.65|224.25|0
1629415500000|2021-08-19 23:25:00|227.07|224.67|227.15|224.75|227.83|225.43|226.99|224.59|0
1629415800000|2021-08-19 23:30:00|227.32|224.92|226.81|224.41|227.32|224.92|226.64|224.24|0
1629416100000|2021-08-19 23:35:00|226.64|224.24|226.64|224.24|226.98|224.58|226.47|224.07|0
1629416400000|2021-08-19 23:40:00|226.47|224.07|225.45|223.05|226.64|224.24|225.45|223.05|0
1629416700000|2021-08-19 23:45:00|225.62|223.22|224.6|222.2|225.79|223.39|224.44|222.04|0
1629417000000|2021-08-19 23:50:00|224.77|222.37|222.83|220.43|224.77|222.37|222.75|220.35|0
1629417300000|2021-08-19 23:55:00|222.92|220.52|223.75|221.35|224.26|221.86|222.58|220.18|0
1629417600000|2021-08-20 00:00:00|223.59|221.19|227.3|224.9|227.64|225.24|223.59|221.19|0
1629417900000|2021-08-20 00:05:00|227.47|225.07|227.12|224.72|228.14|225.74|227.12|224.72|0
1629418200000|2021-08-20 00:10:00|227.29|224.89|226.78|224.38|227.63|225.23|226.27|223.87|0
1629418500000|2021-08-20 00:15:00|226.95|224.55|225.42|223.02|226.95|224.55|224.41|222.01|0
1629418800000|2021-08-20 00:20:00|225.59|223.19|227.28|224.88|227.96|225.56|225.25|222.85|0
1629419100000|2021-08-20 00:25:00|227.45|225.05|227.95|225.55|227.95|225.55|226.77|224.37|0
1629419400000|2021-08-20 00:30:00|228.04|225.64|228.97|226.57|230.76|228.36|228.04|225.64|0
1629419700000|2021-08-20 00:35:00|228.8|226.4|229.65|227.25|229.9|227.5|228.63|226.23|0
1629420000000|2021-08-20 00:40:00|229.82|227.42|228.96|226.56|229.82|227.42|228.79|226.39|0
1629420300000|2021-08-20 00:45:00|229.13|226.73|230.83|228.43|230.92|228.52|229.13|226.73|0
1629420600000|2021-08-20 00:50:00|231.18|228.78|230.83|228.43|231.52|229.12|230.83|228.43|0
1629420900000|2021-08-20 00:55:00|230.91|228.51|229.71|227.31|231|228.6|229.29|226.89|0
1629421200000|2021-08-20 01:00:00|229.63|227.23|229.46|227.06|229.97|227.57|228.78|226.38|0
1629421500000|2021-08-20 01:05:00|229.54|227.14|228.09|225.69|230.82|228.42|228.09|225.69|0
1629421800000|2021-08-20 01:10:00|228.26|225.86|228.51|226.11|229.11|226.71|228.17|225.77|0
1629422100000|2021-08-20 01:15:00|228.43|226.03|226.56|224.16|228.77|226.37|225.21|222.81|0
1629422400000|2021-08-20 01:20:00|226.39|223.99|225.88|223.48|226.56|224.16|225.21|222.81|0
1629422700000|2021-08-20 01:25:00|225.71|223.31|227.23|224.83|227.82|225.42|225.71|223.31|0
1629423000000|2021-08-20 01:30:00|227.14|224.74|225.36|222.96|227.4|225|224.86|222.46|0
1629423300000|2021-08-20 01:35:00|225.53|223.13|222.33|219.93|225.7|223.3|222|219.6|0
1629423600000|2021-08-20 01:40:00|222.67|220.27|218.69|216.29|223|220.6|218.35|215.95|0
1629423900000|2021-08-20 01:45:00|218.52|216.12|218.35|215.95|219.52|217.12|218.18|215.78|0
1629424200000|2021-08-20 01:50:00|218.43|216.03|219.85|217.45|219.85|217.45|218.35|215.95|0
1629424500000|2021-08-20 01:55:00|219.68|217.28|220.18|217.78|220.26|217.86|219.01|216.61|0
1629424800000|2021-08-20 02:00:00|220.35|217.95|221.69|219.29|221.69|219.29|220.01|217.61|0
1629425100000|2021-08-20 02:05:00|221.86|219.46|221.86|219.46|222.7|220.3|221.77|219.37|0
1629425400000|2021-08-20 02:10:00|222.03|219.63|222.1|219.7|222.19|219.79|221.18|218.78|0
1629425700000|2021-08-20 02:15:00|222.27|219.87|222.35|219.95|222.86|220.46|221.85|219.45|0
1629426000000|2021-08-20 02:20:00|222.19|219.79|221.34|218.94|222.35|219.95|221.34|218.94|0
1629426300000|2021-08-20 02:25:00|221.25|218.85|222.35|219.95|222.69|220.29|221.17|218.77|0
1629426600000|2021-08-20 02:30:00|222.26|219.86|221.84|219.44|222.85|220.45|221.58|219.18|0
1629426900000|2021-08-20 02:35:00|221.67|219.27|221.33|218.93|222.17|219.77|221.33|218.93|0
1629427200000|2021-08-20 02:40:00|221.5|219.1|220.48|218.08|222|219.6|220.48|218.08|0
1629427500000|2021-08-20 02:45:00|220.32|217.92|220.98|218.58|220.99|218.59|220.15|217.75|0
1629427800000|2021-08-20 02:50:00|220.82|218.42|221.65|219.25|221.82|219.42|220.48|218.08|0
1629428100000|2021-08-20 02:55:00|221.82|219.42|221.39|218.99|222.16|219.76|220.98|218.58|0
1629428400000|2021-08-20 03:00:00|221.48|219.08|221.81|219.41|222.15|219.75|221.39|218.99|0
1629428700000|2021-08-20 03:05:00|221.65|219.25|222.48|220.08|222.82|220.42|221.48|219.08|0
1629429000000|2021-08-20 03:10:00|222.32|219.92|224|221.6|224.34|221.94|222.15|219.75|0
1629429300000|2021-08-20 03:15:00|223.91|221.51|224.17|221.77|224.59|222.19|223.49|221.09|0
1629429600000|2021-08-20 03:20:00|224.34|221.94|223.99|221.59|224.68|222.28|223.66|221.26|0
1629429900000|2021-08-20 03:25:00|224.33|221.93|222.81|220.41|224.33|221.93|222.81|220.41|0
1629430200000|2021-08-20 03:30:00|222.98|220.58|221.62|219.22|223.14|220.74|221.45|219.05|0
1629430500000|2021-08-20 03:35:00|221.79|219.39|220.44|218.04|222.13|219.73|220.44|218.04|0
1629430800000|2021-08-20 03:40:00|220.61|218.21|221.45|219.05|221.61|219.21|220.52|218.12|0
1629431100000|2021-08-20 03:45:00|221.28|218.88|221.95|219.55|222.28|219.88|220.77|218.37|0
1629431400000|2021-08-20 03:50:00|222.03|219.63|221.94|219.54|222.45|220.05|221.44|219.04|0
1629431700000|2021-08-20 03:55:00|222.11|219.71|223.29|220.89|223.29|220.89|221.94|219.54|0
1629432000000|2021-08-20 04:00:00|223.46|221.06|223.12|220.72|223.63|221.23|222.95|220.55|0
1629432300000|2021-08-20 04:05:00|223.29|220.89|223.11|220.71|223.29|220.89|222.61|220.21|0
1629432600000|2021-08-20 04:10:00|223.19|220.79|222.94|220.54|223.28|220.88|222.6|220.2|0
1629432900000|2021-08-20 04:15:00|223.11|220.71|223.61|221.21|223.95|221.55|222.94|220.54|0
1629433200000|2021-08-20 04:20:00|223.78|221.38|222.51|220.11|223.78|221.38|222.43|220.03|0
1629433500000|2021-08-20 04:25:00|222.59|220.19|222.59|220.19|222.68|220.28|221.92|219.52|0
1629433800000|2021-08-20 04:30:00|222.42|220.02|222.16|219.76|222.59|220.19|221.91|219.51|0
1629434100000|2021-08-20 04:35:00|222.25|219.85|222.08|219.68|222.59|220.19|221.91|219.51|0
1629434400000|2021-08-20 04:40:00|221.91|219.51|221.74|219.34|222.08|219.68|221.74|219.34|0
1629434700000|2021-08-20 04:45:00|221.82|219.42|222.07|219.67|222.32|219.92|221.23|218.83|0
1629435000000|2021-08-20 04:50:00|222.15|219.75|222.4|220|222.57|220.17|222.07|219.67|0
1629435300000|2021-08-20 04:55:00|222.23|219.83|222.65|220.25|222.74|220.34|222.23|219.83|0
1629435600000|2021-08-20 05:00:00|222.4|220|219.54|217.14|222.48|220.08|219.54|217.14|0
1629435900000|2021-08-20 05:05:00|219.37|216.97|220.96|218.56|221.21|218.81|217.86|215.46|0
1629436200000|2021-08-20 05:10:00|220.87|218.47|220.2|217.8|221.88|219.48|220.2|217.8|0
1629436500000|2021-08-20 05:15:00|220.03|217.63|218.6|216.2|220.03|217.63|218.52|216.12|0
1629436800000|2021-08-20 05:20:00|218.52|216.12|219.02|216.62|219.18|216.78|218.35|215.95|0
1629437100000|2021-08-20 05:25:00|218.85|216.45|217.17|214.77|218.85|216.45|216.68|214.28|0
1629437400000|2021-08-20 05:30:00|217.34|214.94|218.17|215.77|218.84|216.44|217.17|214.77|0
1629437700000|2021-08-20 05:35:00|218.25|215.85|219.25|216.85|219.51|217.11|217.5|215.1|0
1629438000000|2021-08-20 05:40:00|219.17|216.77|217.16|214.76|219.51|217.11|216.83|214.43|0
1629438300000|2021-08-20 05:45:00|217|214.6|218.16|215.76|218.91|216.51|217|214.6|0
1629438600000|2021-08-20 05:50:00|218.66|216.26|220.17|217.77|220.5|218.1|218.49|216.09|0
1629438900000|2021-08-20 05:55:00|220.34|217.94|220.67|218.27|221.34|218.94|220.17|217.77|0
1629439200000|2021-08-20 06:00:00|220.5|218.1|220.5|218.1|221|218.6|218.49|216.09|0
1629439500000|2021-08-20 06:05:00|220.33|217.93|220.83|218.43|220.91|218.51|219.15|216.75|0
1629439800000|2021-08-20 06:10:00|220.74|218.34|222|219.6|222|219.6|220.32|217.92|0
1629440100000|2021-08-20 06:15:00|222.17|219.77|221.49|219.09|222.68|220.28|220.82|218.42|0
1629440400000|2021-08-20 06:20:00|221.32|218.92|220.31|217.91|221.32|218.92|219.98|217.58|0
1629440700000|2021-08-20 06:25:00|220.14|217.74|222.16|219.76|222.16|219.76|220.14|217.74|0
1629441000000|2021-08-20 06:30:00|221.99|219.59|219.8|217.4|222.16|219.76|219.63|217.23|0
1629441300000|2021-08-20 06:35:00|219.88|217.48|220.3|217.9|220.64|218.24|218.96|216.56|0
1629441600000|2021-08-20 06:40:00|220.47|218.07|219.54|217.14|220.47|218.07|219.46|217.06|0
1629441900000|2021-08-20 06:45:00|219.46|217.06|217.36|214.96|219.79|217.39|217.36|214.96|0
1629442200000|2021-08-20 06:50:00|217.45|215.05|218.95|216.55|219.45|217.05|217.11|214.71|0
1629442500000|2021-08-20 06:55:00|219.28|216.88|219.28|216.88|219.95|217.55|218.78|216.38|0
1629442800000|2021-08-20 07:00:00|219.11|216.71|222.13|219.73|222.8|220.4|217.94|215.54|0
1629443100000|2021-08-20 07:05:00|221.84|219.84|220.93|218.93|222.1|220.1|218.94|216.94|0
1629443400000|2021-08-20 07:10:00|220.76|218.76|221.59|219.59|221.92|219.92|219.26|217.26|0
1629443700000|2021-08-20 07:15:00|221.09|219.09|219.59|217.59|222.09|220.09|219.42|217.42|0
1629444000000|2021-08-20 07:20:00|219.26|217.26|216.44|214.44|219.59|217.59|216.28|214.28|0
1629444300000|2021-08-20 07:25:00|216.28|214.28|211.44|209.44|216.28|214.28|210.56|208.56|0
1629444600000|2021-08-20 07:30:00|211.61|209.61|213.37|211.37|214.35|212.35|210.96|208.96|0
1629444900000|2021-08-20 07:35:00|213.13|211.13|212.88|210.88|213.21|211.21|211.26|209.26|0
1629445200000|2021-08-20 07:40:00|213.05|211.05|213.37|211.37|213.37|211.37|211.58|209.58|0
1629445500000|2021-08-20 07:45:00|213.28|211.28|212.71|210.71|213.28|211.28|211.9|209.9|0
1629445800000|2021-08-20 07:50:00|212.79|210.79|213.52|211.52|214.83|212.83|212.06|210.06|0
1629446100000|2021-08-20 07:55:00|213.36|211.36|214.82|212.82|215.47|213.47|213.03|211.03|0
1629446400000|2021-08-20 08:00:00|215.15|213.15|218.42|216.42|219.08|217.08|215.15|213.15|0
1629446700000|2021-08-20 08:05:00|218.91|216.91|217.1|215.1|219.24|217.24|217.1|215.1|0
1629447000000|2021-08-20 08:10:00|217.18|215.18|216.77|214.77|217.76|215.76|216.28|214.28|0
1629447300000|2021-08-20 08:15:00|216.68|214.68|216.93|214.93|217.75|215.75|216.6|214.6|0
1629447600000|2021-08-20 08:20:00|216.84|214.84|213.01|211.01|217.09|215.09|212.68|210.68|0
1629447900000|2021-08-20 08:25:00|213.17|211.17|215.12|213.12|215.78|213.78|212.68|210.68|0
1629448200000|2021-08-20 08:30:00|215.04|213.04|215.28|213.28|215.61|213.61|214.14|212.14|0
1629448500000|2021-08-20 08:35:00|215.44|213.44|215.6|213.6|216.26|214.26|214.95|212.95|0
1629448800000|2021-08-20 08:40:00|215.77|213.77|217.24|215.24|218.06|216.06|215.44|213.44|0
1629449100000|2021-08-20 08:45:00|216.91|214.91|217.56|215.56|218.38|216.38|216.42|214.42|0
1629449400000|2021-08-20 08:50:00|217.73|215.73|218.21|216.21|218.54|216.54|217.4|215.4|0
1629449700000|2021-08-20 08:55:00|218.05|216.05|217.39|215.39|218.62|216.62|217.22|215.22|0
1629450000000|2021-08-20 09:00:00|217.06|215.06|218.37|216.37|218.37|216.37|216.89|214.89|0
1629450300000|2021-08-20 09:05:00|218.45|216.45|217.95|215.95|218.53|216.53|217.38|215.38|0
1629450600000|2021-08-20 09:10:00|217.87|215.87|216.07|214.07|218.2|216.2|215.25|213.25|0
1629450900000|2021-08-20 09:15:00|215.9|213.9|217.21|215.21|217.37|215.37|215.49|213.49|0
1629451200000|2021-08-20 09:20:00|217.54|215.54|219.01|217.01|219.26|217.26|217.04|215.04|0
1629451500000|2021-08-20 09:25:00|218.85|216.85|220.33|218.33|220.66|218.66|218.85|216.85|0
1629451800000|2021-08-20 09:30:00|220.16|218.16|220.49|218.49|220.49|218.49|218.18|216.18|0
1629452100000|2021-08-20 09:35:00|220.41|218.41|222.14|220.14|222.14|220.14|220.41|218.41|0
1629452400000|2021-08-20 09:40:00|222.31|220.31|220.52|218.52|224.78|222.78|220.52|218.52|0
1629452700000|2021-08-20 09:45:00|220.68|218.68|220.18|218.18|220.85|218.85|219.85|217.85|0
1629453000000|2021-08-20 09:50:00|220.51|218.51|217.85|215.85|220.51|218.51|217.52|215.52|0
1629453300000|2021-08-20 09:55:00|217.69|215.69|217.85|215.85|218.51|216.51|216.53|214.53|0
1629453600000|2021-08-20 10:00:00|217.93|215.93|216.36|214.36|218.01|216.01|216.36|214.36|0
1629453900000|2021-08-20 10:05:00|216.52|214.52|216.85|214.85|217.01|215.01|214.62|212.62|0
1629454200000|2021-08-20 10:10:00|216.52|214.52|216.84|214.84|217.01|215.01|215.44|213.44|0
1629454500000|2021-08-20 10:15:00|216.68|214.68|218.66|216.66|218.66|216.66|216.68|214.68|0
1629454800000|2021-08-20 10:20:00|218.83|216.83|217.33|215.33|218.83|216.83|216.84|214.84|0
1629455100000|2021-08-20 10:25:00|217.17|215.17|217.99|215.99|218.32|216.32|217|215|0
1629455400000|2021-08-20 10:30:00|218.15|216.15|217.49|215.49|218.23|216.23|217.32|215.32|0
1629455700000|2021-08-20 10:35:00|217.32|215.32|216.99|214.99|217.32|215.32|216.33|214.33|0
1629456000000|2021-08-20 10:40:00|216.9|214.9|217.48|215.48|217.65|215.65|216.9|214.9|0
1629456300000|2021-08-20 10:45:00|217.65|215.65|217.97|215.97|218.47|216.47|217.48|215.48|0
1629456600000|2021-08-20 10:50:00|218.14|216.14|216.98|214.98|218.3|216.3|216.98|214.98|0
1629456900000|2021-08-20 10:55:00|217.14|215.14|216.81|214.81|217.47|215.47|216.64|214.64|0
1629457200000|2021-08-20 11:00:00|217.14|215.14|216.28|214.28|217.18|215.18|215.86|213.86|0
1629457500000|2021-08-20 11:05:00|216.44|214.44|214.47|212.47|216.77|214.77|214.14|212.14|0
1629457800000|2021-08-20 11:10:00|214.55|212.55|214.63|212.63|216.27|214.27|214.46|212.46|0
1629458100000|2021-08-20 11:15:00|214.54|212.54|214.95|212.95|215.28|213.28|214.3|212.3|0
1629458400000|2021-08-20 11:20:00|214.79|212.79|216.76|214.76|216.92|214.92|214.79|212.79|0
1629458700000|2021-08-20 11:25:00|216.59|214.59|218.9|216.9|219.07|217.07|216.59|214.59|0
1629459000000|2021-08-20 11:30:00|218.73|216.73|218.56|216.56|219.23|217.23|218.4|216.4|0
1629459300000|2021-08-20 11:35:00|218.48|216.48|219.06|217.06|219.06|217.06|218.23|216.23|0
1629459600000|2021-08-20 11:40:00|219.39|217.39|218.54|216.54|220.72|218.72|218.54|216.54|0
1629459900000|2021-08-20 11:45:00|218.7|216.7|218.61|216.61|219.03|217.03|217.87|215.87|0
1629460200000|2021-08-20 11:50:00|218.53|216.53|217.04|215.04|218.61|216.61|217.04|215.04|0
1629460500000|2021-08-20 11:55:00|216.87|214.87|216.21|214.21|217.37|215.37|216.05|214.05|0
1629460800000|2021-08-20 12:00:00|216.37|214.37|218.02|216.02|218.19|216.19|215.55|213.55|0
1629461100000|2021-08-20 12:05:00|217.86|215.86|217.19|215.19|218.19|216.19|216.86|214.86|0
1629461400000|2021-08-20 12:10:00|217.03|215.03|217.02|215.02|217.85|215.85|216.69|214.69|0
1629461700000|2021-08-20 12:15:00|217.1|215.1|217.52|215.52|217.93|215.93|217.02|215.02|0
1629462000000|2021-08-20 12:20:00|217.35|215.35|218.84|216.84|219.17|217.17|217.18|215.18|0
1629462300000|2021-08-20 12:25:00|219|217|219|217|219.33|217.33|218.5|216.5|0
1629462600000|2021-08-20 12:30:00|218.91|216.91|219.99|217.99|219.99|217.99|217.84|215.84|0
1629462900000|2021-08-20 12:35:00|220.33|218.33|222.99|220.99|223.84|221.84|219.99|217.99|0
1629463200000|2021-08-20 12:40:00|222.66|220.66|223.83|221.83|224.67|222.67|222.49|220.49|0
1629463500000|2021-08-20 12:45:00|223.66|221.66|225|223|225|223|223.16|221.16|0
1629463800000|2021-08-20 12:50:00|224.83|222.83|224.83|222.83|225.51|223.51|224.5|222.5|0
1629464100000|2021-08-20 12:55:00|225.17|223.17|227.87|225.87|227.87|225.87|225.17|223.17|0
1629464400000|2021-08-20 13:00:00|228.03|226.03|228.03|226.03|228.54|226.54|226.51|224.51|0
1629464700000|2021-08-20 13:05:00|228.37|226.37|231.77|229.77|231.94|229.94|228.2|226.2|0
1629465000000|2021-08-20 13:10:00|231.94|229.94|232.62|230.62|232.62|230.62|230.74|228.74|0
1629465300000|2021-08-20 13:15:00|232.96|230.96|232.62|230.62|234.16|232.16|232.28|230.28|0
1629465600000|2021-08-20 13:20:00|232.45|230.45|231.42|229.42|233.3|231.3|230.91|228.91|0
1629465900000|2021-08-20 13:25:00|231.59|229.59|231.24|229.24|233.98|231.98|231.07|229.07|0
1629466200000|2021-08-20 13:30:00|231.49|229.49|229.8|227.8|233.29|231.29|228.18|226.18|0
1629466500000|2021-08-20 13:35:00|229.97|227.97|231.49|229.49|234.8|232.8|229.08|227.08|0
1629466800000|2021-08-20 13:40:00|231.67|229.67|232.53|230.53|232.53|230.53|229.24|227.24|0
1629467100000|2021-08-20 13:45:00|232.88|230.88|235.83|233.83|240.4|238.4|232.88|230.88|0
1629467400000|2021-08-20 13:50:00|235.73|233.73|235.82|233.82|236.88|234.88|235.12|233.12|0
1629467700000|2021-08-20 13:55:00|236|234|237.05|235.05|238.82|236.82|236|234|0
1629468000000|2021-08-20 14:00:00|236.88|234.88|241.84|239.84|242.19|240.19|236.52|234.52|0
1629468300000|2021-08-20 14:05:00|241.66|239.66|241.66|239.66|242.37|240.37|240.94|238.94|0
1629468600000|2021-08-20 14:10:00|241.83|239.83|238.46|236.46|242.37|240.37|238.28|236.28|0
1629468900000|2021-08-20 14:15:00|238.63|236.63|242.54|240.54|242.54|240.54|236.86|234.86|0
1629469200000|2021-08-20 14:20:00|242.9|240.9|244.5|242.5|245.04|243.04|242.72|240.72|0
1629469500000|2021-08-20 14:25:00|244.41|242.41|242.35|240.35|244.41|242.41|241.11|239.11|0
1629469800000|2021-08-20 14:30:00|242.18|240.18|243.96|241.96|244.32|242.32|241.82|239.82|0
1629470100000|2021-08-20 14:35:00|244.14|242.14|242.7|240.7|245.39|243.39|241.99|239.99|0
1629470400000|2021-08-20 14:40:00|242.52|240.52|240.56|238.56|243.06|241.06|240.21|238.21|0
1629470700000|2021-08-20 14:45:00|240.74|238.74|240.91|238.91|241.81|239.81|240.03|238.03|0
1629471000000|2021-08-20 14:50:00|241.09|239.09|241.44|239.44|241.62|239.62|238.61|236.61|0
1629471300000|2021-08-20 14:55:00|241.8|239.8|239.66|237.66|242.34|240.34|239.66|237.66|0
1629471600000|2021-08-20 15:00:00|240.02|238.02|238.74|236.74|240.75|238.75|238.74|236.74|0
1629471900000|2021-08-20 15:05:00|238.56|236.56|240.86|238.86|241.04|239.04|238.38|236.38|0
1629472200000|2021-08-20 15:10:00|240.68|238.68|241.75|239.75|242.11|240.11|240.51|238.51|0
1629472500000|2021-08-20 15:15:00|241.57|239.57|240.68|238.68|242.28|240.28|240.14|238.14|0
1629472800000|2021-08-20 15:20:00|240.85|238.85|241.21|239.21|241.74|239.74|240.5|238.5|0
1629473100000|2021-08-20 15:25:00|241.38|239.38|239.78|237.78|242.45|240.45|239.43|237.43|0
1629473400000|2021-08-20 15:30:00|239.6|237.6|243.16|241.16|243.16|241.16|239.6|237.6|0
1629473700000|2021-08-20 15:35:00|242.98|240.98|240.66|238.66|243.7|241.7|239.95|237.95|0
1629474000000|2021-08-20 15:40:00|240.84|238.84|240.74|238.74|241.55|239.55|239.77|237.77|0
1629474300000|2021-08-20 15:45:00|241.19|239.19|240.3|238.3|241.19|239.19|239.59|237.59|0
1629474600000|2021-08-20 15:50:00|240.48|238.48|239.76|237.76|241.54|239.54|239.05|237.05|0
1629474900000|2021-08-20 15:55:00|239.59|237.59|241.18|239.18|241.36|239.36|237.99|235.99|0
1629475200000|2021-08-20 16:00:00|241.36|239.36|244.57|242.57|244.57|242.57|240.47|238.47|0
1629475500000|2021-08-20 16:05:00|244.39|242.39|242.78|240.78|244.93|242.93|242.6|240.6|0
1629475800000|2021-08-20 16:10:00|242.6|240.6|241.53|239.53|242.6|240.6|240.64|238.64|0
1629476100000|2021-08-20 16:15:00|241.88|239.88|242.59|240.59|243.04|241.04|241.35|239.35|0
1629476400000|2021-08-20 16:20:00|242.77|240.77|243.84|241.84|243.84|241.84|242.06|240.06|0
1629476700000|2021-08-20 16:25:00|244.02|242.02|244.52|242.52|244.7|242.7|240.46|238.46|0
1629477000000|2021-08-20 16:30:00|244.7|242.7|244.16|242.16|245.43|243.43|244.16|242.16|0
1629477300000|2021-08-20 16:35:00|244.34|242.34|244.88|242.88|245.42|243.42|244.34|242.34|0
1629477600000|2021-08-20 16:40:00|245.06|243.06|245.6|243.6|245.78|243.78|244.15|242.15|0
1629477900000|2021-08-20 16:45:00|245.42|243.42|246.59|244.59|246.87|244.87|245.05|243.05|0
1629478200000|2021-08-20 16:50:00|246.5|244.5|246.32|244.32|246.86|244.86|245.77|243.77|0
1629478500000|2021-08-20 16:55:00|246.5|244.5|244.68|242.68|246.68|244.68|244.68|242.68|0
1629478800000|2021-08-20 17:00:00|245.23|243.23|245.22|243.22|245.59|243.59|244.5|242.5|0
1629479100000|2021-08-20 17:05:00|245.4|243.4|245.22|243.22|245.77|243.77|244.86|242.86|0
1629479400000|2021-08-20 17:10:00|245.4|243.4|246.48|244.48|246.48|244.48|245.22|243.22|0
1629479700000|2021-08-20 17:15:00|246.57|244.57|245.94|243.94|246.67|244.67|245.39|243.39|0
1629480000000|2021-08-20 17:20:00|245.75|243.75|245.57|243.57|246.3|244.3|245.21|243.21|0
1629480300000|2021-08-20 17:25:00|245.29|243.29|243.42|241.42|245.57|243.57|243.24|241.24|0
1629480600000|2021-08-20 17:30:00|243.6|241.6|243.05|241.05|244.23|242.23|243.05|241.05|0
1629480900000|2021-08-20 17:35:00|243.24|241.24|241.6|239.6|243.24|241.24|241.42|239.42|0
1629481200000|2021-08-20 17:40:00|241.42|239.42|241.96|239.96|242.51|240.51|241.06|239.06|0
1629481500000|2021-08-20 17:45:00|241.87|239.87|240.69|238.69|242.32|240.32|240.51|238.51|0
1629481800000|2021-08-20 17:50:00|240.87|238.87|241.23|239.23|241.96|239.96|239.97|237.97|0
1629482100000|2021-08-20 17:55:00|241.05|239.05|240.15|238.15|241.23|239.23|239.79|237.79|0
1629482400000|2021-08-20 18:00:00|240.51|238.51|243.35|241.35|243.71|241.71|239.97|237.97|0
1629482700000|2021-08-20 18:05:00|243.17|241.17|244.07|242.07|244.43|242.43|243.17|241.17|0
1629483000000|2021-08-20 18:10:00|244.25|242.25|243.34|241.34|244.43|242.43|243.16|241.16|0
1629483300000|2021-08-20 18:15:00|243.52|241.52|243.52|241.52|244.06|242.06|242.44|240.44|0
1629483600000|2021-08-20 18:20:00|243.34|241.34|239.92|237.92|243.34|241.34|239.74|237.74|0
1629483900000|2021-08-20 18:25:00|240.45|238.45|240.63|238.63|241.71|239.71|240.27|238.27|0
1629484200000|2021-08-20 18:30:00|240.45|238.45|240.27|238.27|241.17|239.17|239.73|237.73|0
1629484500000|2021-08-20 18:35:00|240.09|238.09|240.8|238.8|241.52|239.52|239.91|237.91|0
1629484800000|2021-08-20 18:40:00|240.62|238.62|240.33|238.33|242.06|240.06|240.06|238.06|0
1629485100000|2021-08-20 18:45:00|240.15|238.15|239.43|237.43|240.69|238.69|238.71|236.71|0
1629485400000|2021-08-20 18:50:00|239.25|237.25|240.5|238.5|240.77|238.77|239.25|237.25|0
1629485700000|2021-08-20 18:55:00|240.32|238.32|241.39|239.39|241.57|239.57|240.32|238.32|0
1629486000000|2021-08-20 19:00:00|241.03|239.03|241.57|239.57|242.83|240.83|240.85|238.85|0
1629486300000|2021-08-20 19:05:00|241.39|239.39|241.93|239.93|242.29|240.29|240.67|238.67|0
1629486600000|2021-08-20 19:10:00|241.83|239.83|243.72|241.72|243.73|241.73|241.75|239.75|0
1629486900000|2021-08-20 19:15:00|243.54|241.54|243.18|241.18|244.27|242.27|243.18|241.18|0
1629487200000|2021-08-20 19:20:00|243.27|241.27|245.16|243.16|245.16|243.16|243.18|241.18|0
1629487500000|2021-08-20 19:25:00|244.98|242.98|245.34|243.34|245.34|243.34|244.26|242.26|0
1629487800000|2021-08-20 19:30:00|245.16|243.16|246.06|244.06|246.06|244.06|244.07|242.07|0
1629488100000|2021-08-20 19:35:00|245.88|243.88|246.42|244.42|246.79|244.79|245.52|243.52|0
1629488400000|2021-08-20 19:40:00|246.6|244.6|247.82|245.82|248|246|245.7|243.7|0
1629488700000|2021-08-20 19:45:00|247.63|245.63|247.09|245.09|248.54|246.54|246.91|244.91|0
1629489000000|2021-08-20 19:50:00|247.99|245.99|246.72|244.72|248.36|246.36|246.36|244.36|0
1629489300000|2021-08-20 19:55:00|246.54|244.54|245.81|243.81|248.35|246.35|245.81|243.81|0
1629489600000|2021-08-20 20:00:00|245.99|243.99|244.91|242.91|245.99|243.99|244.55|242.55|0
1629489900000|2021-08-20 20:05:00|244.73|242.73|244|242|244.91|242.91|243.82|241.82|0
1629490200000|2021-08-20 20:10:00|243.82|241.82|244|242|244.54|242.54|243.28|241.28|0
1629702300000|2021-08-23 07:05:00|253.73|251.73|253.42|251.42|254.8|252.8|252.04|250.04|0
1629702600000|2021-08-23 07:10:00|253.33|251.33|252.96|250.96|254.07|252.07|252.59|250.59|0
1629702900000|2021-08-23 07:15:00|252.77|250.77|253.32|251.32|253.51|251.51|252.49|250.49|0
1629703200000|2021-08-23 07:20:00|253.14|251.14|253.13|251.13|254.62|252.62|252.95|250.95|0
1629703500000|2021-08-23 07:25:00|252.95|250.95|252.39|250.39|253.13|251.13|251.47|249.47|0
1629703800000|2021-08-23 07:30:00|251.28|249.28|251.28|249.28|252.39|250.39|250.73|248.73|0
1629704100000|2021-08-23 07:35:00|251.37|249.37|251.28|249.28|251.92|249.92|250.36|248.36|0
1629704400000|2021-08-23 07:40:00|251.09|249.09|251.09|249.09|251.64|249.64|250.35|248.35|0
1629704700000|2021-08-23 07:45:00|251.27|249.27|250.44|248.44|251.46|249.46|250.16|248.16|0
1629705000000|2021-08-23 07:50:00|250.53|248.53|250.06|248.06|250.53|248.53|249.61|247.61|0
1629705300000|2021-08-23 07:55:00|249.98|247.98|251.26|249.26|251.63|249.63|249.98|247.98|0
1629705600000|2021-08-23 08:00:00|251.45|249.45|251.63|249.63|252.74|250.74|251.26|249.26|0
1629705900000|2021-08-23 08:05:00|251.44|249.44|251.07|249.07|251.99|249.99|250.15|248.15|0
1629706200000|2021-08-23 08:10:00|251.25|249.25|250.7|248.7|251.99|249.99|250.33|248.33|0
1629706500000|2021-08-23 08:15:00|250.51|248.51|251.34|249.34|251.43|249.43|249.59|247.59|0
1629706800000|2021-08-23 08:20:00|251.43|249.43|251.98|249.98|252.72|250.72|251.25|249.25|0
1629707100000|2021-08-23 08:25:00|251.89|249.89|251.06|249.06|251.98|249.98|250.69|248.69|0
1629707400000|2021-08-23 08:30:00|251.24|249.24|252.71|250.71|253.08|251.08|250.87|248.87|0
1629707700000|2021-08-23 08:35:00|252.16|250.16|252.16|250.16|252.71|250.71|251.6|249.6|0
1629708000000|2021-08-23 08:40:00|251.97|249.97|252.43|250.43|252.52|250.52|251.42|249.42|0
1629708300000|2021-08-23 08:45:00|252.71|250.71|252.89|250.89|253.26|251.26|252.52|250.52|0
1629708600000|2021-08-23 08:50:00|252.98|250.98|253.25|251.25|253.25|251.25|251.78|249.78|0
1629708900000|2021-08-23 08:55:00|253.07|251.07|253.07|251.07|253.25|251.25|251.96|249.96|0
1629709200000|2021-08-23 09:00:00|252.97|250.97|252.32|250.32|253.25|251.25|251.77|249.77|0
1629709500000|2021-08-23 09:05:00|252.51|250.51|251.95|249.95|253.06|251.06|251.95|249.95|0
1629709800000|2021-08-23 09:10:00|252.13|250.13|251.58|249.58|252.87|250.87|251.58|249.58|0
1629710100000|2021-08-23 09:15:00|251.95|249.95|252.31|250.31|252.31|250.31|251.76|249.76|0
1629710400000|2021-08-23 09:20:00|252.5|250.5|253.05|251.05|253.05|251.05|252.31|250.31|0
1629710700000|2021-08-23 09:25:00|252.86|250.86|252.39|250.39|253.23|251.23|252.12|250.12|0
1629711000000|2021-08-23 09:30:00|252.31|250.31|252.3|250.3|252.49|250.49|251.93|249.93|0
1629711300000|2021-08-23 09:35:00|252.12|250.12|253.04|251.04|253.04|251.04|252.02|250.02|0
1629711600000|2021-08-23 09:40:00|253.22|251.22|253.59|251.59|254.15|252.15|253.04|251.04|0
1629711900000|2021-08-23 09:45:00|253.77|251.77|253.68|251.68|253.96|251.96|253.22|251.22|0
1629712200000|2021-08-23 09:50:00|253.59|251.59|253.77|251.77|254.33|252.33|253.59|251.59|0
1629712500000|2021-08-23 09:55:00|253.95|251.95|253.58|251.58|253.95|251.95|253.58|251.58|0
1629712800000|2021-08-23 10:00:00|253.67|251.67|254.13|252.13|254.88|252.88|253.67|251.67|0
1629713100000|2021-08-23 10:05:00|253.95|251.95|253.66|251.66|254.13|252.13|253.57|251.57|0
1629713400000|2021-08-23 10:10:00|253.57|251.57|253.38|251.38|253.76|251.76|252.92|250.92|0
1629713700000|2021-08-23 10:15:00|253.57|251.57|252.97|250.97|253.57|251.57|252.6|250.6|0
1629714000000|2021-08-23 10:20:00|252.78|250.78|253.15|251.15|253.15|251.15|252.59|250.59|0
1629714300000|2021-08-23 10:25:00|253.33|251.33|253.51|251.51|254.07|252.07|253.15|251.15|0
1629714600000|2021-08-23 10:30:00|253.7|251.7|253.88|251.88|254.26|252.26|253.7|251.7|0
1629714900000|2021-08-23 10:35:00|253.7|251.7|254.25|252.25|254.25|252.25|252.77|250.77|0
1629715200000|2021-08-23 10:40:00|254.06|252.06|254.25|252.25|254.25|252.25|253.51|251.51|0
1629715500000|2021-08-23 10:45:00|254.15|252.15|253.5|251.5|254.25|252.25|253.32|251.32|0
1629715800000|2021-08-23 10:50:00|253.69|251.69|253.5|251.5|254.06|252.06|253.5|251.5|0
1629716100000|2021-08-23 10:55:00|253.31|251.31|254.05|252.05|254.42|252.42|252.94|250.94|0
1629716400000|2021-08-23 11:00:00|253.86|251.86|254.23|252.23|254.7|252.7|253.86|251.86|0
1629716700000|2021-08-23 11:05:00|254.32|252.32|254.79|252.79|254.79|252.79|254.13|252.13|0
1629717000000|2021-08-23 11:10:00|254.88|252.88|254.04|252.04|254.97|252.97|253.67|251.67|0
1629717300000|2021-08-23 11:15:00|253.94|251.94|253.48|251.48|254.41|252.41|253.48|251.48|0
1629717600000|2021-08-23 11:20:00|253.67|251.67|252.73|250.73|253.67|251.67|252.36|250.36|0
1629717900000|2021-08-23 11:25:00|252.92|250.92|253.84|251.84|253.84|251.84|252.92|250.92|0
1629718200000|2021-08-23 11:30:00|253.66|251.66|254.58|252.58|254.77|252.77|253.66|251.66|0
1629718500000|2021-08-23 11:35:00|254.67|252.67|254.95|252.95|255.7|253.7|254.67|252.67|0
1629718800000|2021-08-23 11:40:00|255.14|253.14|254.2|252.2|255.14|253.14|254.2|252.2|0
1629719100000|2021-08-23 11:45:00|254.39|252.39|253.83|251.83|254.39|252.39|253.83|251.83|0
1629719400000|2021-08-23 11:50:00|254.02|252.02|253.64|251.64|254.02|252.02|253.64|251.64|0
1629719700000|2021-08-23 11:55:00|253.73|251.73|254.01|252.01|254.38|252.38|253.64|251.64|0
1629720000000|2021-08-23 12:00:00|254.19|252.19|253.45|251.45|254.19|252.19|252.89|250.89|0
1629720300000|2021-08-23 12:05:00|253.63|251.63|254|252|254|252|253.45|251.45|0
1629720600000|2021-08-23 12:10:00|254.19|252.19|253.81|251.81|254.37|252.37|253.72|251.72|0
1629720900000|2021-08-23 12:15:00|253.9|251.9|254.18|252.18|254.37|252.37|253.07|251.07|0
1629721200000|2021-08-23 12:20:00|254.37|252.37|253.99|251.99|254.37|252.37|253.62|251.62|0
1629721500000|2021-08-23 12:25:00|254.18|252.18|254.36|252.36|254.55|252.55|253.99|251.99|0
1629721800000|2021-08-23 12:30:00|254.17|252.17|253.08|251.08|254.54|252.54|252.89|250.89|0
1629722100000|2021-08-23 12:35:00|253.27|251.27|253.45|251.45|253.72|251.72|253.26|251.26|0
1629722400000|2021-08-23 12:40:00|253.63|251.63|252.89|250.89|253.63|251.63|252.89|250.89|0
1629722700000|2021-08-23 12:45:00|253.07|251.07|253.07|251.07|253.26|251.26|252.51|250.51|0
1629723000000|2021-08-23 12:50:00|253.16|251.16|253.44|251.44|253.63|251.63|253.07|251.07|0
1629723300000|2021-08-23 12:55:00|253.25|251.25|253.25|251.25|253.25|251.25|252.69|250.69|0
1629723600000|2021-08-23 13:00:00|253.06|251.06|252.31|250.31|253.25|251.25|251.76|249.76|0
1629723900000|2021-08-23 13:05:00|252.22|250.22|253.24|251.24|253.24|251.24|252.22|250.22|0
1629724200000|2021-08-23 13:10:00|253.05|251.05|253.24|251.24|253.61|251.61|252.68|250.68|0
1629724500000|2021-08-23 13:15:00|253.42|251.42|254.35|252.35|254.54|252.54|253.24|251.24|0
1629724800000|2021-08-23 13:20:00|254.54|252.54|253.79|251.79|254.54|252.54|253.79|251.79|0
1629725100000|2021-08-23 13:25:00|254.16|252.16|254.72|252.72|254.72|252.72|253.42|251.42|0
1629725400000|2021-08-23 13:30:00|255.28|253.28|258.28|256.28|259.41|257.41|255.28|253.28|0
1629725700000|2021-08-23 13:35:00|258.84|256.84|261.29|259.29|262.05|260.05|258.84|256.84|0
1629726000000|2021-08-23 13:40:00|262.05|260.05|261.1|259.1|263.37|261.37|260.91|258.91|0
1629726300000|2021-08-23 13:45:00|261.29|259.29|261.85|259.85|262.04|260.04|259.59|257.59|0
1629726600000|2021-08-23 13:50:00|261.66|259.66|262.41|260.41|262.98|260.98|260.72|258.72|0
1629726900000|2021-08-23 13:55:00|262.79|260.79|263.93|261.93|263.93|261.93|261.85|259.85|0
1629727200000|2021-08-23 14:00:00|264.12|262.12|267.35|265.35|267.54|265.54|262.6|260.6|0
1629727500000|2021-08-23 14:05:00|267.54|265.54|266.01|264.01|268.11|266.11|265.82|263.82|0
1629727800000|2021-08-23 14:10:00|266.58|264.58|267.53|265.53|267.54|265.54|266.39|264.39|0
1629728100000|2021-08-23 14:15:00|267.73|265.73|268.87|266.87|269.25|267.25|267.34|265.34|0
1629728400000|2021-08-23 14:20:00|269.06|267.06|269.82|267.82|270.21|268.21|268.68|266.68|0
1629728700000|2021-08-23 14:25:00|270.01|268.01|267.91|265.91|270.4|268.4|267.91|265.91|0
1629729000000|2021-08-23 14:30:00|268.29|266.29|269.05|267.05|269.43|267.43|266.76|264.76|0
1629729300000|2021-08-23 14:35:00|268.86|266.86|269.62|267.62|269.62|267.62|268.48|266.48|0
1629729600000|2021-08-23 14:40:00|269.81|267.81|269.04|267.04|269.81|267.81|268.86|266.86|0
1629729900000|2021-08-23 14:45:00|269.14|267.14|269.62|267.62|270|268|268.85|266.85|0
1629730200000|2021-08-23 14:50:00|269.81|267.81|270.38|268.38|270.96|268.96|269.81|267.81|0
1629730500000|2021-08-23 14:55:00|270.28|268.28|270.76|268.76|271.34|269.34|270.28|268.28|0
1629730800000|2021-08-23 15:00:00|270.95|268.95|271.72|269.72|272.1|270.1|270.76|268.76|0
1629731100000|2021-08-23 15:05:00|271.91|269.91|272.67|270.67|272.96|270.96|271.52|269.52|0
1629731400000|2021-08-23 15:10:00|272.87|270.87|273.25|271.25|277.22|275.22|272.55|270.55|0
1629731700000|2021-08-23 15:15:00|273.45|271.45|272.29|270.29|273.83|271.83|272.29|270.29|0
1629732000000|2021-08-23 15:20:00|272.19|270.19|271.9|269.9|272.67|270.67|271.7|269.7|0
1629732300000|2021-08-23 15:25:00|271.7|269.7|272.09|270.09|272.67|270.67|271.32|269.32|0
1629732600000|2021-08-23 15:30:00|272.28|270.28|273.05|271.05|273.24|271.24|272.09|270.09|0
1629732900000|2021-08-23 15:35:00|272.86|270.86|273.24|271.24|273.24|271.24|272.85|270.85|0
1629733200000|2021-08-23 15:40:00|273.04|271.04|273.23|271.23|273.24|271.24|272.85|270.85|0
1629733500000|2021-08-23 15:45:00|273.04|271.04|272.65|270.65|273.43|271.43|272.65|270.65|0
1629733800000|2021-08-23 15:50:00|272.85|270.85|273.42|271.42|273.42|271.42|272.84|270.84|0
1629734100000|2021-08-23 15:55:00|273.23|271.23|274|272|274.97|272.97|273.23|271.23|0
1629734400000|2021-08-23 16:00:00|274.19|272.19|274.58|272.58|275.35|273.35|274.19|272.19|0
1629734700000|2021-08-23 16:05:00|274.67|272.67|275.15|273.15|275.54|273.54|274.38|272.38|0
1629735000000|2021-08-23 16:10:00|275.35|273.35|274.38|272.38|275.35|273.35|274.38|272.38|0
1629735300000|2021-08-23 16:15:00|274.18|272.18|274.57|272.57|274.57|272.57|273.99|271.99|0
1629735600000|2021-08-23 16:20:00|274.37|272.37|274.56|272.56|274.76|272.76|274.37|272.37|0
1629735900000|2021-08-23 16:25:00|274.37|272.37|274.75|272.75|274.95|272.95|274.37|272.37|0
1629736200000|2021-08-23 16:30:00|274.95|272.95|274.68|272.68|275.45|273.45|274.68|272.68|0
1629736500000|2021-08-23 16:35:00|274.67|272.67|274.28|272.28|274.87|272.87|273.7|271.7|0
1629736800000|2021-08-23 16:40:00|274.38|272.38|275.06|273.06|275.45|273.45|274.28|272.28|0
1629737100000|2021-08-23 16:45:00|274.86|272.86|273.21|271.21|275.06|273.06|272.29|270.29|0
1629737400000|2021-08-23 16:50:00|273.4|271.4|273.97|271.97|274.36|272.36|272.81|270.81|0
1629737700000|2021-08-23 16:55:00|274.16|272.16|276.49|274.49|276.49|274.49|273.78|271.78|0
1629738000000|2021-08-23 17:00:00|276.3|274.3|276.1|274.1|276.49|274.49|275.72|273.72|0
1629738300000|2021-08-23 17:05:00|275.91|273.91|276.68|274.68|276.68|274.68|275.71|273.71|0
1629738600000|2021-08-23 17:10:00|276.49|274.49|276.68|274.68|276.88|274.88|276.1|274.1|0
1629738900000|2021-08-23 17:15:00|276.49|274.49|274.93|272.93|276.49|274.49|274.73|272.73|0
1629739200000|2021-08-23 17:20:00|274.73|272.73|274.34|272.34|275.12|273.12|274.34|272.34|0
1629739500000|2021-08-23 17:25:00|274.15|272.15|272.78|270.78|274.15|272.15|272.01|270.01|0
1629739800000|2021-08-23 17:30:00|272.98|270.98|274.04|272.04|274.14|272.14|272.2|270.2|0
1629740100000|2021-08-23 17:35:00|274.14|272.14|271.23|269.23|274.14|272.14|270.65|268.65|0
1629740400000|2021-08-23 17:40:00|271.42|269.42|272.58|270.58|272.97|270.97|271.42|269.42|0
1629740700000|2021-08-23 17:45:00|272.39|270.39|273.35|271.35|273.35|271.35|272.39|270.39|0
1629741000000|2021-08-23 17:50:00|273.55|271.55|273.35|271.35|273.55|271.55|272.77|270.77|0
1629741300000|2021-08-23 17:55:00|273.16|271.16|272.96|270.96|273.54|271.54|272.57|270.57|0
1629741600000|2021-08-23 18:00:00|273.15|271.15|273.93|271.93|273.93|271.93|272.77|270.77|0
1629741900000|2021-08-23 18:05:00|274.12|272.12|274.5|272.5|274.7|272.7|274.12|272.12|0
1629742200000|2021-08-23 18:10:00|274.31|272.31|273.14|271.14|275.09|273.09|272.95|270.95|0
1629742500000|2021-08-23 18:15:00|273.34|271.34|273.72|271.72|273.72|271.72|272.37|270.37|0
1629742800000|2021-08-23 18:20:00|273.92|271.92|273.27|271.27|274.24|272.24|272.69|270.69|0
1629743100000|2021-08-23 18:25:00|273.46|271.46|272.88|270.88|273.66|271.66|272.88|270.88|0
1629743400000|2021-08-23 18:30:00|273.07|271.07|274.04|272.04|274.04|272.04|272.68|270.68|0
1629743700000|2021-08-23 18:35:00|274.23|272.23|274.23|272.23|274.23|272.23|273.84|271.84|0
1629744000000|2021-08-23 18:40:00|274.04|272.04|273.65|271.65|274.62|272.62|273.65|271.65|0
1629744300000|2021-08-23 18:45:00|273.84|271.84|274.61|272.61|274.81|272.81|273.65|271.65|0
1629744600000|2021-08-23 18:50:00|274.81|272.81|275.58|273.58|275.59|273.59|274.61|272.61|0
1629744900000|2021-08-23 18:55:00|275.39|273.39|275|273|275.58|273.58|275|273|0
1629745200000|2021-08-23 19:00:00|274.8|272.8|274.99|272.99|275.38|273.38|274.61|272.61|0
1629745500000|2021-08-23 19:05:00|274.8|272.8|274.21|272.21|275.19|273.19|274.21|272.21|0
1629745800000|2021-08-23 19:10:00|274.41|272.41|273.63|271.63|274.41|272.41|273.43|271.43|0
1629746100000|2021-08-23 19:15:00|273.82|271.82|273.04|271.04|273.82|271.82|272.85|270.85|0
1629746400000|2021-08-23 19:20:00|272.85|270.85|272.84|270.84|273.43|271.43|272.07|270.07|0
1629746700000|2021-08-23 19:25:00|273.04|271.04|273.62|271.62|274.01|272.01|272.84|270.84|0
1629747000000|2021-08-23 19:30:00|273.81|271.81|274.78|272.78|274.98|272.98|272.84|270.84|0
1629747300000|2021-08-23 19:35:00|274.97|272.97|272.83|270.83|275.07|273.07|272.83|270.83|0
1629747600000|2021-08-23 19:40:00|272.64|270.64|272.25|270.25|272.83|270.83|271.67|269.67|0
1629747900000|2021-08-23 19:45:00|272.06|270.06|272.44|270.44|273.22|271.22|271.28|269.28|0
1629748200000|2021-08-23 19:50:00|272.92|270.92|271.08|269.08|273.41|271.41|271.08|269.08|0
1629748500000|2021-08-23 19:55:00|271.27|269.27|269.15|267.15|271.27|269.27|268.37|266.37|0
1629748800000|2021-08-23 20:00:00|268.76|266.76|271.07|269.07|271.66|269.66|268.76|266.76|0
1629749100000|2021-08-23 20:05:00|270.69|268.69|271.07|269.07|271.27|269.27|270.69|268.69|0
1629749400000|2021-08-23 20:10:00|271.26|269.26|271.26|269.26|271.46|269.46|271.07|269.07|0
1629749700000|2021-08-23 20:15:00|271.46|269.06|271.85|269.45|271.85|269.45|271.27|268.87|0
1629750000000|2021-08-23 20:20:00|271.65|269.25|272.42|270.02|272.62|270.22|271.65|269.25|0
1629750900000|2021-08-23 20:35:00|272.41|270.01|272.41|270.01|272.41|270.01|272.41|270.01|0
1629751200000|2021-08-23 20:40:00|272.51|270.11|272.41|270.01|272.51|270.11|272.22|269.82|0
1629751500000|2021-08-23 20:45:00|272.6|270.2|272.41|270.01|272.6|270.2|272.41|270.01|0
1629751800000|2021-08-23 20:50:00|272.4|270|272.6|270.2|272.6|270.2|272.4|270|0
1629752100000|2021-08-23 20:55:00|272.79|270.39|273.27|270.87|273.57|271.17|272.79|270.39|0
1629752400000|2021-08-23 21:00:00|273.41|271.01|273.08|270.68|273.41|271.01|273.08|270.68|0
1629752700000|2021-08-23 21:05:00|273.1|270.7|273.13|270.73|273.36|270.96|273.05|270.65|0
1629753000000|2021-08-23 21:10:00|273.16|270.76|273.07|270.67|273.25|270.85|272.94|270.54|0
1629753300000|2021-08-23 21:15:00|273.1|270.7|273.07|270.67|273.1|270.7|273.01|270.61|0
1629753600000|2021-08-23 21:20:00|273.21|270.81|273.24|270.84|273.24|270.84|273.21|270.81|0
1629753900000|2021-08-23 21:25:00|273.21|270.81|273.15|270.75|273.32|270.92|273.15|270.75|0
1629754200000|2021-08-23 21:30:00|273.12|270.72|273.15|270.75|273.15|270.75|273.12|270.72|0
1629754500000|2021-08-23 21:35:00|273.12|270.72|273.17|270.77|273.17|270.77|273.11|270.71|0
1629754800000|2021-08-23 21:40:00|273.14|270.74|273.14|270.74|273.14|270.74|273.14|270.74|0
1629755100000|2021-08-23 21:45:00|273.19|270.79|273.14|270.74|273.19|270.79|273.11|270.71|0
1629755400000|2021-08-23 21:50:00|273.64|271.24|273.38|270.98|273.64|271.24|273.24|270.84|0
1629755700000|2021-08-23 21:55:00|273.33|270.93|273.36|270.96|273.44|271.04|273.3|270.9|0
1629756000000|2021-08-23 22:00:00|272.84|270.44|272.36|269.96|273.33|270.93|272.36|269.96|0
1629756300000|2021-08-23 22:05:00|272.55|270.15|272.55|270.15|272.75|270.35|272.36|269.96|0
1629756600000|2021-08-23 22:10:00|272.74|270.34|273.52|271.12|273.71|271.31|272.74|270.34|0
1629756900000|2021-08-23 22:15:00|273.71|271.31|274.88|272.48|275.07|272.67|273.71|271.31|0
1629757200000|2021-08-23 22:20:00|274.68|272.28|274.48|272.08|274.88|272.48|274.29|271.89|0
1629757500000|2021-08-23 22:25:00|274.67|272.27|274.48|272.08|274.67|272.27|274.48|272.08|0
1629757800000|2021-08-23 22:30:00|274.67|272.27|274.67|272.27|274.67|272.27|274.57|272.17|0
1629758100000|2021-08-23 22:35:00|274.76|272.36|274.67|272.27|274.87|272.47|274.67|272.27|0
1629758400000|2021-08-23 22:40:00|274.86|272.46|274.66|272.26|274.86|272.46|274.66|272.26|0
1629758700000|2021-08-23 22:45:00|274.47|272.07|274.27|271.87|274.47|272.07|274.08|271.68|0
1629759000000|2021-08-23 22:50:00|274.47|272.07|274.46|272.06|274.47|272.07|274.27|271.87|0
1629759300000|2021-08-23 22:55:00|274.27|271.87|274.07|271.67|274.46|272.06|273.88|271.48|0
1629759600000|2021-08-23 23:00:00|273.97|271.57|274.26|271.86|274.26|271.86|273.97|271.57|0
1629759900000|2021-08-23 23:05:00|274.36|271.96|274.26|271.86|274.36|271.96|274.07|271.67|0
1629760200000|2021-08-23 23:10:00|274.45|272.05|274.65|272.25|274.65|272.25|274.26|271.86|0
1629760500000|2021-08-23 23:15:00|274.64|272.24|274.45|272.05|274.64|272.24|274.45|272.05|0
1629760800000|2021-08-23 23:20:00|274.35|271.95|274.25|271.85|274.45|272.05|274.15|271.75|0
1629761100000|2021-08-23 23:25:00|274.44|272.04|274.44|272.04|274.44|272.04|274.25|271.85|0
1629761400000|2021-08-23 23:30:00|274.25|271.85|274.24|271.84|274.44|272.04|274.24|271.84|0
1629761700000|2021-08-23 23:35:00|274.44|272.04|274.05|271.65|274.44|272.04|274.05|271.65|0
1629762000000|2021-08-23 23:40:00|274.24|271.84|274.24|271.84|274.43|272.03|274.05|271.65|0
1629762300000|2021-08-23 23:45:00|274.33|271.93|274.23|271.83|274.43|272.03|274.04|271.64|0
1629762600000|2021-08-23 23:50:00|274.43|272.03|274.32|271.92|274.43|272.03|274.23|271.83|0
1629762900000|2021-08-23 23:55:00|274.23|271.83|274.81|272.41|274.81|272.41|274.23|271.83|0
1629763200000|2021-08-24 00:00:00|275.01|272.61|274.42|272.02|275.2|272.8|274.22|271.82|0
1629763500000|2021-08-24 00:05:00|274.61|272.21|274.42|272.02|275.2|272.8|274.22|271.82|0
1629763800000|2021-08-24 00:10:00|274.61|272.21|274.41|272.01|274.61|272.21|274.03|271.63|0
1629764100000|2021-08-24 00:15:00|274.61|272.21|274.6|272.2|275|272.6|274.41|272.01|0
1629764400000|2021-08-24 00:20:00|274.41|272.01|274.02|271.62|274.6|272.2|273.82|271.42|0
1629764700000|2021-08-24 00:25:00|274.21|271.81|273.43|271.03|274.21|271.81|273.43|271.03|0
1629765000000|2021-08-24 00:30:00|273.63|271.23|274.01|271.61|274.21|271.81|273.24|270.84|0
1629765300000|2021-08-24 00:35:00|274.21|271.81|274.4|272|274.4|272|274.1|271.7|0
1629765600000|2021-08-24 00:40:00|274.59|272.19|274.39|271.99|274.68|272.28|274.39|271.99|0
1629765900000|2021-08-24 00:45:00|274.59|272.19|274.78|272.38|274.98|272.58|274.59|272.19|0
1629766200000|2021-08-24 00:50:00|274.59|272.19|274.58|272.18|274.78|272.38|274.39|271.99|0
1629766500000|2021-08-24 00:55:00|274.48|272.08|274.38|271.98|274.48|272.08|274.19|271.79|0
1629766800000|2021-08-24 01:00:00|274.58|272.18|274.38|271.98|274.77|272.37|274.38|271.98|0
1629767100000|2021-08-24 01:05:00|274.58|272.18|274.28|271.88|274.58|272.18|274.28|271.88|0
1629767400000|2021-08-24 01:10:00|274.38|271.98|275.19|272.79|275.39|272.99|274.18|271.78|0
1629767700000|2021-08-24 01:15:00|275.39|272.99|274.42|272.02|275.39|272.99|274.22|271.82|0
1629768000000|2021-08-24 01:20:00|274.51|272.11|274.99|272.59|274.99|272.59|274.41|272.01|0
1629768300000|2021-08-24 01:25:00|275.19|272.79|275.38|272.98|275.57|273.17|274.99|272.59|0
1629768600000|2021-08-24 01:30:00|275.57|273.17|275.18|272.78|275.77|273.37|274.99|272.59|0
1629768900000|2021-08-24 01:35:00|274.99|272.59|275.57|273.17|276.15|273.75|274.99|272.59|0
1629769200000|2021-08-24 01:40:00|275.66|273.26|276.15|273.75|276.34|273.94|275.56|273.16|0
1629769500000|2021-08-24 01:45:00|276.34|273.94|275.95|273.55|276.34|273.94|275.75|273.35|0
1629769800000|2021-08-24 01:50:00|276.14|273.74|276.14|273.74|276.33|273.93|275.95|273.55|0
1629770100000|2021-08-24 01:55:00|275.94|273.54|276.14|273.74|276.53|274.13|275.94|273.54|0
1629770400000|2021-08-24 02:00:00|276.33|273.93|275.74|273.34|276.33|273.93|275.45|273.05|0
1629770700000|2021-08-24 02:05:00|275.55|273.15|275.55|273.15|275.94|273.54|275.16|272.76|0
1629771000000|2021-08-24 02:10:00|275.74|273.34|275.93|273.53|275.94|273.54|275.35|272.95|0
1629771300000|2021-08-24 02:15:00|276.13|273.73|276.12|273.72|276.13|273.73|275.93|273.53|0
1629771600000|2021-08-24 02:20:00|276.32|273.92|276.12|273.72|276.32|273.92|275.93|273.53|0
1629771900000|2021-08-24 02:25:00|275.92|273.52|275.73|273.33|276.02|273.62|275.53|273.13|0
1629772200000|2021-08-24 02:30:00|275.53|273.13|275.72|273.32|275.92|273.52|275.34|272.94|0
1629772500000|2021-08-24 02:35:00|275.82|273.42|275.92|273.52|275.92|273.52|275.72|273.32|0
1629772800000|2021-08-24 02:40:00|276.01|273.61|276.11|273.71|276.11|273.71|275.72|273.32|0
1629773100000|2021-08-24 02:45:00|275.91|273.51|275.52|273.12|275.91|273.51|275.52|273.12|0
1629773400000|2021-08-24 02:50:00|275.33|272.93|275.52|273.12|275.71|273.31|275.32|272.92|0
1629773700000|2021-08-24 02:55:00|275.71|273.31|274.93|272.53|275.71|273.31|274.93|272.53|0
1629774000000|2021-08-24 03:00:00|274.83|272.43|274.93|272.53|275.12|272.72|274.74|272.34|0
1629774300000|2021-08-24 03:05:00|275.02|272.62|274.93|272.53|275.12|272.72|274.73|272.33|0
1629774600000|2021-08-24 03:10:00|275.12|272.72|274.92|272.52|275.12|272.72|274.73|272.33|0
1629774900000|2021-08-24 03:15:00|275.02|272.62|275.11|272.71|275.31|272.91|274.92|272.52|0
1629775200000|2021-08-24 03:20:00|275.31|272.91|274.92|272.52|275.31|272.91|274.92|272.52|0
1629775500000|2021-08-24 03:25:00|275.11|272.71|275.3|272.9|275.3|272.9|274.91|272.51|0
1629775800000|2021-08-24 03:30:00|275.11|272.71|275.69|273.29|275.69|273.29|275.11|272.71|0
1629776100000|2021-08-24 03:35:00|275.49|273.09|275.49|273.09|275.49|273.09|275.49|273.09|0
1629776400000|2021-08-24 03:40:00|275.29|272.89|275.29|272.89|275.49|273.09|275.1|272.7|0
1629776700000|2021-08-24 03:45:00|275.1|272.7|275.09|272.69|275.29|272.89|275.09|272.69|0
1629777000000|2021-08-24 03:50:00|274.9|272.5|275.09|272.69|275.09|272.69|274.9|272.5|0
1629777300000|2021-08-24 03:55:00|274.9|272.5|275.28|272.88|275.28|272.88|274.89|272.49|0
1629777600000|2021-08-24 04:00:00|275.09|272.69|275.28|272.88|275.47|273.07|275.09|272.69|0
1629777900000|2021-08-24 04:05:00|275.08|272.68|275.08|272.68|275.08|272.68|275.08|272.68|0
1629778500000|2021-08-24 04:15:00|275.27|272.87|275.46|273.06|275.47|273.07|275.27|272.87|0
1629778800000|2021-08-24 04:20:00|275.27|272.87|275.27|272.87|275.27|272.87|275.27|272.87|0
1629779100000|2021-08-24 04:25:00|275.26|272.86|275.26|272.86|275.26|272.86|275.26|272.86|0
1629779400000|2021-08-24 04:30:00|275.35|272.95|275.65|273.25|275.65|273.25|275.35|272.95|0
1629779700000|2021-08-24 04:35:00|275.45|273.05|275.45|273.05|275.45|273.05|275.45|273.05|0
1629780000000|2021-08-24 04:40:00|275.26|272.86|275.25|272.85|275.45|273.05|275.25|272.85|0
1629780300000|2021-08-24 04:45:00|275.45|273.05|275.25|272.85|275.45|273.05|275.06|272.66|0
1629780600000|2021-08-24 04:50:00|275.44|273.04|275.25|272.85|275.44|273.04|275.25|272.85|0
1629780900000|2021-08-24 04:55:00|275.44|273.04|275.24|272.84|275.44|273.04|275.24|272.84|0
1629781200000|2021-08-24 05:00:00|275.44|273.04|275.24|272.84|275.44|273.04|275.24|272.84|0
1629781500000|2021-08-24 05:05:00|275.43|273.03|275.82|273.42|275.82|273.42|275.43|273.03|0
1629781800000|2021-08-24 05:10:00|275.62|273.22|275.82|273.42|275.82|273.42|275.43|273.03|0
1629782100000|2021-08-24 05:15:00|275.62|273.22|275.23|272.83|275.81|273.41|275.23|272.83|0
1629782400000|2021-08-24 05:20:00|275.32|272.92|275.23|272.83|275.62|273.22|275.23|272.83|0
1629782700000|2021-08-24 05:25:00|275.42|273.02|275.61|273.21|276|273.6|275.42|273.02|0
1629783000000|2021-08-24 05:30:00|275.81|273.41|275.8|273.4|275.81|273.41|275.41|273.01|0
1629783300000|2021-08-24 05:35:00|276|273.6|275.99|273.59|276.38|273.98|275.8|273.4|0
1629783600000|2021-08-24 05:40:00|276.19|273.79|276.38|273.98|276.58|274.18|276.19|273.79|0
1629783900000|2021-08-24 05:45:00|276.47|274.07|276.96|274.56|277.16|274.76|276.38|273.98|0
1629784200000|2021-08-24 05:50:00|276.76|274.36|276.37|273.97|277.15|274.75|275.79|273.39|0
1629784500000|2021-08-24 05:55:00|276.57|274.17|276.76|274.36|276.76|274.36|276.18|273.78|0
1629784800000|2021-08-24 06:00:00|276.95|274.55|276.37|273.97|277.15|274.75|276.37|273.97|0
1629785100000|2021-08-24 06:05:00|276.56|274.16|276.56|274.16|276.95|274.55|276.17|273.77|0
1629785400000|2021-08-24 06:10:00|276.36|273.96|276.36|273.96|276.56|274.16|276.26|273.86|0
1629785700000|2021-08-24 06:15:00|276.55|274.15|276.75|274.35|276.75|274.35|276.16|273.76|0
1629786000000|2021-08-24 06:20:00|276.55|274.15|276.55|274.15|276.94|274.54|276.55|274.15|0
1629786300000|2021-08-24 06:25:00|276.35|273.95|276.54|274.14|276.94|274.54|276.35|273.95|0
1629786600000|2021-08-24 06:30:00|276.35|273.95|278.29|275.89|278.49|276.09|276.35|273.95|0
1629786900000|2021-08-24 06:35:00|278.1|275.7|280.44|278.04|282.21|279.81|278.1|275.7|0
1629787200000|2021-08-24 06:40:00|280.24|277.84|280.24|277.84|280.24|277.84|279.27|276.87|0
1629787500000|2021-08-24 06:45:00|280.05|277.65|281.02|278.62|281.02|278.62|280.04|277.64|0
1629787800000|2021-08-24 06:50:00|281.12|278.72|282|279.6|282|279.6|280.82|278.42|0
1629788100000|2021-08-24 06:55:00|281.9|279.5|281.99|279.59|282.19|279.79|281.41|279.01|0
1629788400000|2021-08-24 07:00:00|281.8|279.4|279.84|277.44|281.8|279.4|278.86|276.46|0
1629788700000|2021-08-24 07:05:00|279.64|277.64|279.34|277.34|280.42|278.42|279.05|277.05|0
1629789000000|2021-08-24 07:10:00|279.24|277.24|278.85|276.85|280.02|278.02|278.85|276.85|0
1629789300000|2021-08-24 07:15:00|278.65|276.65|279.04|277.04|279.43|277.43|277.48|275.48|0
1629789600000|2021-08-24 07:20:00|279.24|277.24|278.65|276.65|279.63|277.63|278.26|276.26|0
1629789900000|2021-08-24 07:25:00|278.45|276.45|278.64|276.64|279.82|277.82|278.45|276.45|0
1629790200000|2021-08-24 07:30:00|278.84|276.84|278.25|276.25|279.23|277.23|278.06|276.06|0
1629790500000|2021-08-24 07:35:00|278.06|276.06|278.64|276.64|279.42|277.42|277.86|275.86|0
1629790800000|2021-08-24 07:40:00|278.83|276.83|278.24|276.24|278.83|276.83|278.05|276.05|0
1629791100000|2021-08-24 07:45:00|278.05|276.05|278.44|276.44|278.63|276.63|277.85|275.85|0
1629791400000|2021-08-24 07:50:00|278.24|276.24|277.46|275.46|278.24|276.24|277.46|275.46|0
1629791700000|2021-08-24 07:55:00|277.65|275.65|277.46|275.46|277.85|275.85|276.68|274.68|0
1629792000000|2021-08-24 08:00:00|277.26|275.26|277.19|275.19|278.2|276.2|276.87|274.87|0
1629792300000|2021-08-24 08:05:00|276.99|274.99|277.97|275.97|278.55|276.55|276.8|274.8|0
1629792600000|2021-08-24 08:10:00|277.77|275.77|277.38|275.38|278.55|276.55|277.38|275.38|0
1629792900000|2021-08-24 08:15:00|277.18|275.18|277.37|275.37|277.96|275.96|276.79|274.79|0
1629793200000|2021-08-24 08:20:00|277.18|275.18|277.57|275.57|277.96|275.96|277.18|275.18|0
1629793500000|2021-08-24 08:25:00|277.76|275.76|277.56|275.56|277.76|275.76|276.78|274.78|0
1629793800000|2021-08-24 08:30:00|277.37|275.37|276.97|274.97|277.56|275.56|276.78|274.78|0
1629794100000|2021-08-24 08:35:00|277.17|275.17|276.19|274.19|277.36|275.36|275.61|273.61|0
1629794400000|2021-08-24 08:40:00|276.39|274.39|276.97|274.97|277.36|275.36|276.39|274.39|0
1629794700000|2021-08-24 08:45:00|277.06|275.06|276.96|274.96|277.55|275.55|276.77|274.77|0
1629795000000|2021-08-24 08:50:00|276.77|274.77|276.96|274.96|277.16|275.16|276.77|274.77|0
1629795300000|2021-08-24 08:55:00|276.77|274.77|276.57|274.57|276.96|274.96|276.37|274.37|0
1629795600000|2021-08-24 09:00:00|276.37|274.37|275.98|273.98|276.57|274.57|275.79|273.79|0
1629795900000|2021-08-24 09:05:00|275.88|273.88|275.98|273.98|276.17|274.17|275.4|273.4|0
1629796200000|2021-08-24 09:10:00|276.17|274.17|276.56|274.56|277.14|275.14|275.98|273.98|0
1629796500000|2021-08-24 09:15:00|276.65|274.65|276.56|274.56|276.75|274.75|276.17|274.17|0
1629796800000|2021-08-24 09:20:00|276.45|274.45|276.55|274.55|276.94|274.94|276.36|274.36|0
1629797100000|2021-08-24 09:25:00|276.36|274.36|275.58|273.58|276.75|274.75|275.58|273.58|0
1629797400000|2021-08-24 09:30:00|275.47|273.47|275.77|273.77|276.16|274.16|275.28|273.28|0
1629797700000|2021-08-24 09:35:00|275.57|273.57|274.21|272.21|275.77|273.77|274.01|272.01|0
1629798000000|2021-08-24 09:40:00|274.4|272.4|273.62|271.62|274.4|272.4|273.24|271.24|0
1629798300000|2021-08-24 09:45:00|273.82|271.82|274.01|272.01|274.59|272.59|273.62|271.62|0
1629798600000|2021-08-24 09:50:00|273.81|271.81|274|272|274.2|272.2|273.62|271.62|0
1629798900000|2021-08-24 09:55:00|274.1|272.1|272.84|270.84|274.2|272.2|272.64|270.64|0
1629799200000|2021-08-24 10:00:00|273.03|271.03|273.42|271.42|273.61|271.61|272.45|270.45|0
1629799500000|2021-08-24 10:05:00|273.22|271.22|274.19|272.19|274.38|272.38|273.22|271.22|0
1629799800000|2021-08-24 10:10:00|273.8|271.8|274.19|272.19|274.77|272.77|273.61|271.61|0
1629800100000|2021-08-24 10:15:00|273.99|271.99|273.79|271.79|274.19|272.19|273.21|271.21|0
1629800400000|2021-08-24 10:20:00|273.99|271.99|273.6|271.6|274.18|272.18|273.4|271.4|0
1629800700000|2021-08-24 10:25:00|273.5|271.5|274.56|272.56|275.15|273.15|273.5|271.5|0
1629801000000|2021-08-24 10:30:00|274.76|272.76|275.14|273.14|275.15|273.15|274.56|272.56|0
1629801300000|2021-08-24 10:35:00|275.04|273.04|274.56|272.56|275.34|273.34|274.36|272.36|0
1629801600000|2021-08-24 10:40:00|274.75|272.75|275.33|273.33|275.72|273.72|274.75|272.75|0
1629801900000|2021-08-24 10:45:00|275.53|273.53|275.33|273.33|275.72|273.72|275.33|273.33|0
1629802200000|2021-08-24 10:50:00|275.13|273.13|275.33|273.33|275.72|273.72|275.13|273.13|0
1629802500000|2021-08-24 10:55:00|275.52|273.52|276.2|274.2|276.3|274.3|275.13|273.13|0
1629802800000|2021-08-24 11:00:00|276.1|274.1|274.93|272.93|276.49|274.49|274.93|272.93|0
1629803100000|2021-08-24 11:05:00|275.12|273.12|274.93|272.93|275.71|273.71|274.93|272.93|0
1629803400000|2021-08-24 11:10:00|274.73|272.73|275.12|273.12|275.51|273.51|274.73|272.73|0
1629803700000|2021-08-24 11:15:00|275.31|273.31|275.5|273.5|275.9|273.9|274.92|272.92|0
1629804000000|2021-08-24 11:20:00|275.31|273.31|274.72|272.72|275.5|273.5|274.53|272.53|0
1629804300000|2021-08-24 11:25:00|274.82|272.82|275.3|273.3|275.31|273.31|274.72|272.72|0
1629804600000|2021-08-24 11:30:00|275.5|273.5|273.94|271.94|275.5|273.5|273.94|271.94|0
1629804900000|2021-08-24 11:35:00|274.52|272.52|273.74|271.74|275.1|273.1|273.74|271.74|0
1629805200000|2021-08-24 11:40:00|273.55|271.55|274.32|272.32|274.52|272.52|273.55|271.55|0
1629805500000|2021-08-24 11:45:00|274.52|272.52|273.54|271.54|274.52|272.52|273.54|271.54|0
1629805800000|2021-08-24 11:50:00|273.74|271.74|273.34|271.34|274.12|272.12|272.96|270.96|0
1629806100000|2021-08-24 11:55:00|273.15|271.15|273.34|271.34|274.31|272.31|273.15|271.15|0
1629806400000|2021-08-24 12:00:00|273.43|271.43|272.76|270.76|274.12|272.12|272.76|270.76|0
1629806700000|2021-08-24 12:05:00|272.95|270.95|273.14|271.14|273.53|271.53|272.95|270.95|0
1629807000000|2021-08-24 12:10:00|273.33|271.33|273.33|271.33|273.53|271.53|273.14|271.14|0
1629807300000|2021-08-24 12:15:00|273.23|271.23|273.13|271.13|274.11|272.11|273.13|271.13|0
1629807600000|2021-08-24 12:20:00|273.33|271.33|271.19|269.19|273.33|271.33|270.61|268.61|0
1629807900000|2021-08-24 12:25:00|271.58|269.58|272.16|270.16|272.55|270.55|271.39|269.39|0
1629808200000|2021-08-24 12:30:00|271.96|269.96|271.77|269.77|272.16|270.16|271.19|269.19|0
1629808500000|2021-08-24 12:35:00|271.57|269.57|270.22|268.22|271.77|269.77|269.83|267.83|0
1629808800000|2021-08-24 12:40:00|270.02|268.02|270.21|268.21|270.99|268.99|270.02|268.02|0
1629809100000|2021-08-24 12:45:00|270.02|268.02|270.02|268.02|270.99|268.99|270.02|268.02|0
1629809400000|2021-08-24 12:50:00|270.21|268.21|270.79|268.79|271.18|269.18|270.02|268.02|0
1629809700000|2021-08-24 12:55:00|270.69|268.69|271.36|269.36|271.75|269.75|270.59|268.59|0
1629810000000|2021-08-24 13:00:00|271.56|269.56|272.91|270.91|273.3|271.3|271.56|269.56|0
1629810300000|2021-08-24 13:05:00|273.1|271.1|273.68|271.68|274.07|272.07|272.91|270.91|0
1629810600000|2021-08-24 13:10:00|273.3|271.3|273.49|271.49|273.88|271.88|273.1|271.1|0
1629810900000|2021-08-24 13:15:00|273.68|271.68|273.87|271.87|274.07|272.07|273.1|271.1|0
1629811200000|2021-08-24 13:20:00|273.68|271.68|273.48|271.48|274.06|272.06|273.48|271.48|0
1629811500000|2021-08-24 13:25:00|273.67|271.67|274.25|272.25|275.23|273.23|273.67|271.67|0
1629811800000|2021-08-24 13:30:00|274.45|272.45|271.15|269.15|274.84|272.84|271.15|269.15|0
1629812100000|2021-08-24 13:35:00|270.95|268.95|273.28|271.28|274.73|272.73|270.37|268.37|0
1629812400000|2021-08-24 13:40:00|273.47|271.47|274.53|272.53|274.63|272.63|272.69|270.69|0
1629812700000|2021-08-24 13:45:00|274.63|272.63|275.41|273.41|275.6|273.6|273.27|271.27|0
1629813000000|2021-08-24 13:50:00|275.6|273.6|274.24|272.24|275.99|273.99|274.05|272.05|0
1629813300000|2021-08-24 13:55:00|274.43|272.43|274.82|272.82|276.18|274.18|273.85|271.85|0
1629813600000|2021-08-24 14:00:00|274.23|272.23|275.3|273.3|276.18|274.18|273.46|271.46|0
1629813900000|2021-08-24 14:05:00|275.01|273.01|275.2|273.2|275.79|273.79|273.45|271.45|0
1629814200000|2021-08-24 14:10:00|275.39|273.39|275.39|273.39|276.37|274.37|274.81|272.81|0
1629814500000|2021-08-24 14:15:00|275.59|273.59|277.53|275.53|277.54|275.54|275.59|273.59|0
1629814800000|2021-08-24 14:20:00|277.34|275.34|276.36|274.36|277.53|275.53|275.97|273.97|0
1629815100000|2021-08-24 14:25:00|276.55|274.55|277.53|275.53|277.53|275.53|276.36|274.36|0
1629815400000|2021-08-24 14:30:00|277.33|275.33|276.55|274.55|277.53|275.53|275.96|273.96|0
1629815700000|2021-08-24 14:35:00|276.74|274.74|277.33|275.33|277.52|275.52|276.55|274.55|0
1629816000000|2021-08-24 14:40:00|277.52|275.52|277.13|275.13|277.52|275.52|276.74|274.74|0
1629816300000|2021-08-24 14:45:00|277.32|275.32|277.32|275.32|277.52|275.52|276.54|274.54|0
1629816600000|2021-08-24 14:50:00|277.51|275.51|276.93|274.93|278.3|276.3|276.34|274.34|0
1629816900000|2021-08-24 14:55:00|276.54|274.54|276.34|274.34|276.93|274.93|275.56|273.56|0
1629817200000|2021-08-24 15:00:00|276.14|274.14|275.55|273.55|276.92|274.92|275.16|273.16|0
1629817500000|2021-08-24 15:05:00|275.75|273.75|276.33|274.33|276.72|274.72|275.55|273.55|0
1629817800000|2021-08-24 15:10:00|276.53|274.53|276.91|274.91|277.11|275.11|275.94|273.94|0
1629818100000|2021-08-24 15:15:00|277.11|275.11|276.91|274.91|277.5|275.5|276.52|274.52|0
1629818400000|2021-08-24 15:20:00|277.1|275.1|277.1|275.1|277.69|275.69|276.91|274.91|0
1629818700000|2021-08-24 15:25:00|276.91|274.91|274.56|272.56|276.91|274.91|274.56|272.56|0
1629819000000|2021-08-24 15:30:00|274.37|272.37|273.01|271.01|274.37|272.37|272.81|270.81|0
1629819300000|2021-08-24 15:35:00|273.2|271.2|274.17|272.17|274.95|272.95|273.2|271.2|0
1629819600000|2021-08-24 15:40:00|273.98|271.98|274.17|272.17|274.36|272.36|273.2|271.2|0
1629819900000|2021-08-24 15:45:00|273.97|271.97|273.77|271.77|274.75|272.75|273.39|271.39|0
1629820200000|2021-08-24 15:50:00|273.97|271.97|274.74|272.74|274.74|272.74|273.77|271.77|0
1629820500000|2021-08-24 15:55:00|274.64|272.64|274.93|272.93|275.33|273.33|274.35|272.35|0
1629820800000|2021-08-24 16:00:00|274.74|272.74|273.96|271.96|274.93|272.93|273.18|271.18|0
1629821100000|2021-08-24 16:05:00|274.15|272.15|274.85|272.85|275.24|273.24|273.96|271.96|0
1629821400000|2021-08-24 16:10:00|274.65|272.65|274.42|272.42|275.32|273.32|274.42|272.42|0
1629821700000|2021-08-24 16:15:00|274.61|272.61|274.03|272.03|274.61|272.61|273.26|271.26|0
1629822000000|2021-08-24 16:20:00|273.83|271.83|273.44|271.44|274.03|272.03|273.06|271.06|0
1629822300000|2021-08-24 16:25:00|273.34|271.34|272.67|270.67|273.44|271.44|272.47|270.47|0
1629822600000|2021-08-24 16:30:00|272.56|270.56|273.44|271.44|273.63|271.63|272.08|270.08|0
1629822900000|2021-08-24 16:35:00|273.63|271.63|273.82|271.82|274.02|272.02|272.85|270.85|0
1629823200000|2021-08-24 16:40:00|273.63|271.63|274.4|272.4|274.6|272.6|273.43|271.43|0
1629823500000|2021-08-24 16:45:00|274.21|272.21|274.2|272.2|274.79|272.79|274.01|272.01|0
1629823800000|2021-08-24 16:50:00|274.4|272.4|274.39|272.39|274.4|272.4|274.01|272.01|0
1629824100000|2021-08-24 16:55:00|274.2|272.2|274.59|272.59|274.59|272.59|274|272|0
1629824400000|2021-08-24 17:00:00|274.58|272.58|275.55|273.55|275.75|273.75|274.58|272.58|0
1629824700000|2021-08-24 17:05:00|275.75|273.75|275.55|273.55|275.75|273.75|274.97|272.97|0
1629825000000|2021-08-24 17:10:00|275.36|273.36|275.16|273.16|275.55|273.55|275.16|273.16|0
1629825300000|2021-08-24 17:15:00|275.35|273.35|275.54|273.54|275.74|273.74|275.16|273.16|0
1629825600000|2021-08-24 17:20:00|275.35|273.35|275.35|273.35|275.54|273.54|275.15|273.15|0
1629825900000|2021-08-24 17:25:00|275.15|273.15|275.15|273.15|275.35|273.35|274.57|272.57|0
1629826200000|2021-08-24 17:30:00|275.34|273.34|275.92|273.92|275.93|273.93|275.15|273.15|0
1629826500000|2021-08-24 17:35:00|275.73|273.73|276.5|274.5|276.7|274.7|275.73|273.73|0
1629826800000|2021-08-24 17:40:00|276.7|274.7|276.7|274.7|277.28|275.28|276.5|274.5|0
1629827100000|2021-08-24 17:45:00|276.89|274.89|276.89|274.89|277.08|275.08|276.5|274.5|0
1629827400000|2021-08-24 17:50:00|276.69|274.69|277.27|275.27|277.27|275.27|276.11|274.11|0
1629827700000|2021-08-24 17:55:00|277.47|275.47|276.88|274.88|277.47|275.47|276.88|274.88|0
1629828000000|2021-08-24 18:00:00|277.08|275.08|277.27|275.27|277.66|275.66|276.88|274.88|0
1629828300000|2021-08-24 18:05:00|277.36|275.36|276.76|274.76|277.36|275.36|276.57|274.57|0
1629828600000|2021-08-24 18:10:00|276.96|274.96|277.35|275.35|277.35|275.35|276.76|274.76|0
1629828900000|2021-08-24 18:15:00|277.15|275.15|277.34|275.34|277.54|275.54|276.96|274.96|0
1629829200000|2021-08-24 18:20:00|277.15|275.15|277.34|275.34|277.54|275.54|276.76|274.76|0
1629829500000|2021-08-24 18:25:00|277.54|275.54|276.95|274.95|277.54|275.54|276.75|274.75|0
1629829800000|2021-08-24 18:30:00|276.75|274.75|277.53|275.53|277.53|275.53|276.75|274.75|0
1629830100000|2021-08-24 18:35:00|277.33|275.33|276.94|274.94|277.33|275.33|276.55|274.55|0
1629830400000|2021-08-24 18:40:00|277.14|275.14|277.33|275.33|277.33|275.33|276.94|274.94|0
1629830700000|2021-08-24 18:45:00|277.13|275.13|277.91|275.91|277.91|275.91|277.13|275.13|0
1629831000000|2021-08-24 18:50:00|278.11|276.11|278.1|276.1|278.11|276.11|277.52|275.52|0
1629831300000|2021-08-24 18:55:00|278.3|276.3|278.3|276.3|278.3|276.3|277.71|275.71|0
1629831600000|2021-08-24 19:00:00|278.1|276.1|278.1|276.1|278.49|276.49|278.1|276.1|0
1629831900000|2021-08-24 19:05:00|277.9|275.9|277.51|275.51|278.1|276.1|277.12|275.12|0
1629832200000|2021-08-24 19:10:00|277.6|275.6|277.7|275.7|278.09|276.09|277.31|275.31|0
1629832500000|2021-08-24 19:15:00|277.5|275.5|278.09|276.09|278.68|276.68|277.5|275.5|0
1629832800000|2021-08-24 19:20:00|277.89|275.89|277.69|275.69|278.28|276.28|277.59|275.59|0
1629833100000|2021-08-24 19:25:00|277.89|275.89|278.08|276.08|278.28|276.28|277.3|275.3|0
1629833400000|2021-08-24 19:30:00|277.89|275.89|277.1|275.1|278.08|276.08|276.52|274.52|0
1629833700000|2021-08-24 19:35:00|276.91|274.91|275.54|273.54|276.91|274.91|275.54|273.54|0
1629834000000|2021-08-24 19:40:00|275.63|273.63|275.14|273.14|276.12|274.12|274.95|272.95|0
1629834300000|2021-08-24 19:45:00|275.24|273.24|274.56|272.56|275.53|273.53|274.36|272.36|0
1629834600000|2021-08-24 19:50:00|274.17|272.17|273|271|274.55|272.55|272.8|270.8|0
1629834900000|2021-08-24 19:55:00|273.19|271.19|273.2|271.2|273.97|271.97|272.41|270.41|0
1629835200000|2021-08-24 20:00:00|273.59|271.59|273.59|271.59|274.37|272.37|273.59|271.59|0
1629835500000|2021-08-24 20:05:00|273.78|271.78|273.78|271.78|274.17|272.17|273.78|271.78|0
1629835800000|2021-08-24 20:10:00|273.58|271.58|272.8|270.8|273.58|271.58|272.8|270.8|0
1629836100000|2021-08-24 20:15:00|273.2|270.6|274.17|271.77|274.26|271.86|273|270.6|0
1629836400000|2021-08-24 20:20:00|274.36|271.96|274.55|272.15|274.55|272.15|274.17|271.77|0
1629836700000|2021-08-24 20:25:00|274.75|272.35|274.94|272.54|275.14|272.74|274.65|272.25|0
1629837000000|2021-08-24 20:30:00|274.74|272.34|274.35|271.95|274.94|272.54|274.35|271.95|0
1629837300000|2021-08-24 20:35:00|274.55|272.15|273.57|271.17|274.55|272.15|273.57|271.17|0
1629837600000|2021-08-24 20:40:00|273.76|271.36|274.34|271.94|274.35|271.95|273.76|271.36|0
1629837900000|2021-08-24 20:45:00|274.54|272.14|273.76|271.36|274.73|272.33|273.56|271.16|0
1629838200000|2021-08-24 20:50:00|273.95|271.55|274.73|272.33|274.73|272.33|273.95|271.55|0
1629838500000|2021-08-24 20:55:00|274.63|272.23|274.62|272.22|275.12|272.72|274.62|272.22|0
1629838800000|2021-08-24 21:00:00|274.69|272.29|274.57|272.17|274.79|272.39|274.32|271.92|0
1629839100000|2021-08-24 21:05:00|274.49|272.09|274.48|272.08|274.49|272.09|274.48|272.08|0
1629839400000|2021-08-24 21:10:00|274.57|272.17|274.93|272.53|274.96|272.56|274.57|272.17|0
1629839700000|2021-08-24 21:15:00|274.73|272.33|275.24|272.84|275.24|272.84|274.73|272.33|0
1629840000000|2021-08-24 21:20:00|275.01|272.61|275.35|272.95|275.35|272.95|275.01|272.61|0
1629840300000|2021-08-24 21:25:00|275.09|272.69|275.01|272.61|275.09|272.69|274.95|272.55|0
1629840600000|2021-08-24 21:30:00|274.98|272.58|275.34|272.94|275.34|272.94|274.98|272.58|0
1629840900000|2021-08-24 21:35:00|275.2|272.8|275.08|272.68|275.46|273.06|275.08|272.68|0
1629841200000|2021-08-24 21:40:00|275.11|272.71|275.16|272.76|275.28|272.88|275.08|272.68|0
1629841500000|2021-08-24 21:45:00|275.25|272.85|275.22|272.82|275.25|272.85|275.14|272.74|0
1629841800000|2021-08-24 21:50:00|275.14|272.74|275.13|272.73|275.16|272.76|275.1|272.7|0
1629842100000|2021-08-24 21:55:00|275.1|272.7|275.22|272.82|275.24|272.84|275.07|272.67|0
1629842400000|2021-08-24 22:00:00|274.78|272.38|274.58|272.18|275.08|272.68|274.19|271.79|0
1629842700000|2021-08-24 22:05:00|274.68|272.28|274.49|272.09|274.68|272.28|274.49|272.09|0
1629843000000|2021-08-24 22:10:00|274.68|272.28|274.68|272.28|274.68|272.28|274.48|272.08|0
1629843300000|2021-08-24 22:15:00|274.67|272.27|274.67|272.27|274.67|272.27|274.48|272.08|0
1629843600000|2021-08-24 22:20:00|274.48|272.08|274.48|272.08|274.67|272.27|274.48|272.08|0
1629843900000|2021-08-24 22:25:00|274.57|272.17|274.67|272.27|274.67|272.27|274.48|272.08|0
1629844200000|2021-08-24 22:30:00|274.86|272.46|274.86|272.46|274.86|272.46|274.47|272.07|0
1629844500000|2021-08-24 22:35:00|274.66|272.26|274.86|272.46|274.86|272.46|274.66|272.26|0
1629844800000|2021-08-24 22:40:00|275.05|272.65|274.85|272.45|275.05|272.65|274.85|272.45|0
1629845100000|2021-08-24 22:45:00|275.05|272.65|274.85|272.45|275.05|272.65|274.85|272.45|0
1629845400000|2021-08-24 22:50:00|274.75|272.35|274.46|272.06|274.75|272.35|274.46|272.06|0
1629845700000|2021-08-24 22:55:00|274.26|271.86|273.87|271.47|274.26|271.86|273.87|271.47|0
1629846000000|2021-08-24 23:00:00|273.96|271.56|273.48|271.08|274.26|271.86|273.48|271.08|0
1629846300000|2021-08-24 23:05:00|273.47|271.07|273.08|270.68|273.47|271.07|272.89|270.49|0
1629846600000|2021-08-24 23:10:00|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1629846900000|2021-08-24 23:15:00|273.08|270.68|272.49|270.09|273.08|270.68|272.49|270.09|0
1629847200000|2021-08-24 23:20:00|272.69|270.29|272.49|270.09|272.69|270.29|272.3|269.9|0
1629847500000|2021-08-24 23:25:00|272.39|269.99|272.49|270.09|272.49|270.09|272.1|269.7|0
1629847800000|2021-08-24 23:30:00|272.29|269.89|272.68|270.28|272.77|270.37|272.1|269.7|0
1629848100000|2021-08-24 23:35:00|272.77|270.37|273.06|270.66|273.07|270.67|272.68|270.28|0
1629848400000|2021-08-24 23:40:00|273.26|270.86|272.87|270.47|273.26|270.86|272.87|270.47|0
1629848700000|2021-08-24 23:45:00|272.76|270.36|271.89|269.49|272.76|270.36|271.5|269.1|0
1629849000000|2021-08-24 23:50:00|272.28|269.88|272.47|270.07|272.86|270.46|272.28|269.88|0
1629849300000|2021-08-24 23:55:00|272.28|269.88|272.86|270.46|273.05|270.65|272.08|269.68|0
1629849600000|2021-08-25 00:00:00|272.66|270.26|274.41|272.01|274.61|272.21|272.66|270.26|0
1629849900000|2021-08-25 00:05:00|274.61|272.21|274.11|271.71|275.78|273.38|273.82|271.42|0
1629850200000|2021-08-25 00:10:00|274.21|271.81|274.21|271.81|274.6|272.2|274.02|271.62|0
1629850500000|2021-08-25 00:15:00|274.3|271.9|274.21|271.81|275.19|272.79|273.62|271.22|0
1629850800000|2021-08-25 00:20:00|274.01|271.61|274.59|272.19|274.59|272.19|273.42|271.02|0
1629851100000|2021-08-25 00:25:00|274.4|272|274.01|271.61|274.59|272.19|274.01|271.61|0
1629851400000|2021-08-25 00:30:00|274|271.6|273.42|271.02|274|271.6|273.03|270.63|0
1629851700000|2021-08-25 00:35:00|273.61|271.21|273.22|270.82|273.61|271.21|273.02|270.62|0
1629852000000|2021-08-25 00:40:00|273.02|270.62|272.83|270.43|273.22|270.82|272.63|270.23|0
1629852300000|2021-08-25 00:45:00|273.02|270.62|273.21|270.81|273.6|271.2|273.02|270.62|0
1629852600000|2021-08-25 00:50:00|273.11|270.71|273.21|270.81|273.41|271.01|273.02|270.62|0
1629852900000|2021-08-25 00:55:00|273.11|270.71|272.82|270.42|273.21|270.81|272.62|270.22|0
1629853200000|2021-08-25 01:00:00|272.62|270.22|272.42|270.02|272.82|270.42|271.84|269.44|0
1629853500000|2021-08-25 01:05:00|272.62|270.22|272.03|269.63|272.81|270.41|272.03|269.63|0
1629853800000|2021-08-25 01:10:00|272.23|269.83|272.42|270.02|272.61|270.21|272.03|269.63|0
1629854100000|2021-08-25 01:15:00|272.61|270.21|273|270.6|273.59|271.19|272.61|270.21|0
1629854400000|2021-08-25 01:20:00|273.19|270.79|272.8|270.4|273.58|271.18|272.8|270.4|0
1629854700000|2021-08-25 01:25:00|272.89|270.49|272.6|270.2|273.19|270.79|272.41|270.01|0
1629855000000|2021-08-25 01:30:00|272.8|270.4|273.38|270.98|273.38|270.98|272.21|269.81|0
1629855300000|2021-08-25 01:35:00|273.18|270.78|273.18|270.78|273.38|270.98|272.6|270.2|0
1629855600000|2021-08-25 01:40:00|272.99|270.59|273.18|270.78|273.57|271.17|272.99|270.59|0
1629855900000|2021-08-25 01:45:00|273.37|270.97|272.79|270.39|273.57|271.17|272.59|270.19|0
1629856200000|2021-08-25 01:50:00|272.78|270.38|272.59|270.19|272.98|270.58|272.2|269.8|0
1629856500000|2021-08-25 01:55:00|272.39|269.99|272.19|269.79|272.78|270.38|272|269.6|0
1629856800000|2021-08-25 02:00:00|272|269.6|272.78|270.38|272.78|270.38|272|269.6|0
1629857100000|2021-08-25 02:05:00|272.97|270.57|272.58|270.18|272.97|270.57|272.58|270.18|0
1629857400000|2021-08-25 02:10:00|272.77|270.37|272.57|270.17|272.97|270.57|272.38|269.98|0
1629857700000|2021-08-25 02:15:00|272.47|270.07|271.79|269.39|272.57|270.17|271.79|269.39|0
1629858000000|2021-08-25 02:20:00|271.6|269.2|269.66|267.26|271.99|269.59|269.66|267.26|0
1629858300000|2021-08-25 02:25:00|269.85|267.45|269.85|267.45|270.82|268.42|269.66|267.26|0
1629858600000|2021-08-25 02:30:00|269.65|267.25|270.81|268.41|271.01|268.61|269.65|267.25|0
1629858900000|2021-08-25 02:35:00|270.62|268.22|270.81|268.41|271.01|268.61|270.62|268.22|0
1629859200000|2021-08-25 02:40:00|270.9|268.5|270.42|268.02|270.9|268.5|270.23|267.83|0
1629859500000|2021-08-25 02:45:00|270.61|268.21|270.51|268.11|270.81|268.41|270.42|268.02|0
1629859800000|2021-08-25 02:50:00|270.61|268.21|270.41|268.01|270.61|268.21|270.22|267.82|0
1629860100000|2021-08-25 02:55:00|270.22|267.82|270.6|268.2|270.8|268.4|270.22|267.82|0
1629860400000|2021-08-25 03:00:00|270.41|268.01|269.44|267.04|270.41|268.01|268.66|266.26|0
1629860700000|2021-08-25 03:05:00|269.53|267.13|270.21|267.81|270.21|267.81|269.44|267.04|0
1629861000000|2021-08-25 03:10:00|270.4|268|270.4|268|270.6|268.2|270.01|267.61|0
1629861300000|2021-08-25 03:15:00|270.2|267.8|270.59|268.19|270.79|268.39|270.2|267.8|0
1629861600000|2021-08-25 03:20:00|270.68|268.28|270.39|267.99|270.78|268.38|270.2|267.8|0
1629861900000|2021-08-25 03:25:00|270.2|267.8|270.2|267.8|270.39|267.99|270|267.6|0
1629862200000|2021-08-25 03:30:00|270.19|267.79|271.16|268.76|271.16|268.76|270.19|267.79|0
1629862500000|2021-08-25 03:35:00|271.36|268.96|270.96|268.56|271.36|268.96|270.77|268.37|0
1629862800000|2021-08-25 03:40:00|270.77|268.37|270.77|268.37|271.16|268.76|270.67|268.27|0
1629863100000|2021-08-25 03:45:00|270.86|268.46|271.15|268.75|271.35|268.95|270.86|268.46|0
1629863400000|2021-08-25 03:50:00|270.96|268.56|270.57|268.17|271.15|268.75|270.37|267.97|0
1629863700000|2021-08-25 03:55:00|270.37|267.97|270.18|267.78|270.57|268.17|269.79|267.39|0
1629864000000|2021-08-25 04:00:00|270.17|267.77|270.17|267.77|270.17|267.77|269.79|267.39|0
1629864300000|2021-08-25 04:05:00|270.26|267.86|269.78|267.38|270.37|267.97|269.78|267.38|0
1629864600000|2021-08-25 04:10:00|269.97|267.57|269.97|267.57|269.97|267.57|269.78|267.38|0
1629864900000|2021-08-25 04:15:00|270.17|267.77|270.16|267.76|270.36|267.96|270.16|267.76|0
1629865200000|2021-08-25 04:20:00|270.36|267.96|270.16|267.76|270.36|267.96|270.16|267.76|0
1629865500000|2021-08-25 04:25:00|270.35|267.95|270.35|267.95|270.55|268.15|270.35|267.95|0
1629865800000|2021-08-25 04:30:00|270.54|268.14|270.15|267.75|270.54|268.14|270.15|267.75|0
1629866100000|2021-08-25 04:35:00|270.35|267.95|270.54|268.14|270.54|268.14|270.25|267.85|0
1629866400000|2021-08-25 04:40:00|269.95|267.55|269.76|267.36|269.95|267.55|269.76|267.36|0
1629866700000|2021-08-25 04:45:00|269.95|267.55|269.76|267.36|270.34|267.94|269.56|267.16|0
1629867000000|2021-08-25 04:50:00|269.75|267.35|269.75|267.35|269.75|267.35|269.56|267.16|0
1629867300000|2021-08-25 04:55:00|269.56|267.16|268.97|266.57|269.56|267.16|268.97|266.57|0
1629867600000|2021-08-25 05:00:00|269.17|266.77|270.13|267.73|270.52|268.12|269.17|266.77|0
1629867900000|2021-08-25 05:05:00|270.33|267.93|270.52|268.12|270.71|268.31|270.13|267.73|0
1629868200000|2021-08-25 05:10:00|270.61|268.21|270.71|268.31|270.9|268.5|270.32|267.92|0
1629868500000|2021-08-25 05:15:00|270.51|268.11|270.9|268.5|270.9|268.5|270.51|268.11|0
1629868800000|2021-08-25 05:20:00|271.09|268.69|271.28|268.88|271.29|268.89|270.9|268.5|0
1629869100000|2021-08-25 05:25:00|271.48|269.08|271.48|269.08|271.67|269.27|271.09|268.69|0
1629869400000|2021-08-25 05:30:00|271.28|268.88|272.15|269.75|272.45|270.05|271.28|268.88|0
1629869700000|2021-08-25 05:35:00|272.25|269.85|272.44|270.04|272.64|270.24|272.06|269.66|0
1629870000000|2021-08-25 05:40:00|272.64|270.24|272.83|270.43|273.02|270.62|272.44|270.04|0
1629870300000|2021-08-25 05:45:00|272.63|270.23|272.44|270.04|272.83|270.43|272.24|269.84|0
1629870600000|2021-08-25 05:50:00|272.24|269.84|272.63|270.23|272.63|270.23|272.04|269.64|0
1629870900000|2021-08-25 05:55:00|272.82|270.42|272.72|270.32|272.82|270.42|272.62|270.22|0
1629871200000|2021-08-25 06:00:00|272.82|270.42|272.62|270.22|272.82|270.42|272.23|269.83|0
1629871500000|2021-08-25 06:05:00|272.82|270.42|272.42|270.02|273.4|271|272.23|269.83|0
1629871800000|2021-08-25 06:10:00|272.52|270.12|273.2|270.8|273.39|270.99|272.52|270.12|0
1629872100000|2021-08-25 06:15:00|273|270.6|272.61|270.21|273|270.6|272.42|270.02|0
1629872400000|2021-08-25 06:20:00|272.7|270.3|272.51|270.11|272.81|270.41|272.41|270.01|0
1629872700000|2021-08-25 06:25:00|272.61|270.21|272.8|270.4|273.19|270.79|272.61|270.21|0
1629873000000|2021-08-25 06:30:00|272.6|270.2|272.02|269.62|272.8|270.4|271.82|269.42|0
1629873300000|2021-08-25 06:35:00|271.82|269.42|272.01|269.61|272.21|269.81|271.82|269.42|0
1629873600000|2021-08-25 06:40:00|272.11|269.71|272.4|270|272.4|270|272.01|269.61|0
1629873900000|2021-08-25 06:45:00|272.59|270.19|272.69|270.49|273.08|270.88|272.49|270.19|0
1629874200000|2021-08-25 06:50:00|272.88|270.68|273.27|271.07|273.46|271.26|272.68|270.48|0
1629874500000|2021-08-25 06:55:00|273.07|270.87|273.07|270.87|273.46|271.26|272.68|270.48|0
1629874800000|2021-08-25 07:00:00|272.87|270.67|274.82|272.62|275.02|272.82|272.68|270.48|0
1629875100000|2021-08-25 07:05:00|274.62|272.82|273.84|272.04|274.62|272.82|273.25|271.45|0
1629875400000|2021-08-25 07:10:00|273.74|271.94|272.86|271.06|273.74|271.94|272.47|270.67|0
1629875700000|2021-08-25 07:15:00|273.05|271.25|273.25|271.45|274.03|272.23|272.86|271.06|0
1629876000000|2021-08-25 07:20:00|273.44|271.64|272.27|270.47|273.83|272.03|272.27|270.47|0
1629876300000|2021-08-25 07:25:00|272.46|270.66|273.24|271.44|273.24|271.44|272.46|270.66|0
1629876600000|2021-08-25 07:30:00|273.04|271.24|273.24|271.44|273.63|271.83|272.85|271.05|0
1629876900000|2021-08-25 07:35:00|273.04|271.24|273.62|271.82|273.82|272.02|273.04|271.24|0
1629877200000|2021-08-25 07:40:00|273.72|271.92|273.23|271.43|274.01|272.21|273.04|271.24|0
1629877500000|2021-08-25 07:45:00|273.43|271.63|273.81|272.01|274.2|272.4|273.03|271.23|0
1629877800000|2021-08-25 07:50:00|273.62|271.82|273.81|272.01|274.2|272.4|273.62|271.82|0
1629878100000|2021-08-25 07:55:00|273.61|271.81|273.22|271.42|273.81|272.01|273.22|271.42|0
1629878400000|2021-08-25 08:00:00|273.12|271.32|272.44|270.64|273.61|271.81|272.05|270.25|0
1629878700000|2021-08-25 08:05:00|272.24|270.44|272.63|270.83|272.83|271.03|272.05|270.25|0
1629879000000|2021-08-25 08:10:00|272.53|270.73|275.36|273.56|275.56|273.76|272.53|270.73|0
1629879300000|2021-08-25 08:15:00|275.26|273.46|276.53|274.73|276.73|274.93|275.16|273.36|0
1629879600000|2021-08-25 08:20:00|276.34|274.54|276.75|274.95|276.95|275.15|275.94|274.14|0
1629879900000|2021-08-25 08:25:00|276.95|275.15|276.36|274.56|276.95|275.15|275.97|274.17|0
1629880200000|2021-08-25 08:30:00|276.16|274.36|276.36|274.56|276.94|275.14|276.16|274.36|0
1629880500000|2021-08-25 08:35:00|276.16|274.36|275.18|273.38|276.36|274.56|274.99|273.19|0
1629880800000|2021-08-25 08:40:00|274.99|273.19|275.37|273.57|275.76|273.96|274.99|273.19|0
1629881100000|2021-08-25 08:45:00|274.98|273.18|275.56|273.76|275.57|273.77|274.98|273.18|0
1629881400000|2021-08-25 08:50:00|275.37|273.57|275.56|273.76|275.56|273.76|275.17|273.37|0
1629881700000|2021-08-25 08:55:00|275.76|273.96|275.17|273.37|275.76|273.96|275.17|273.37|0
1629882000000|2021-08-25 09:00:00|275.36|273.56|275.16|273.36|275.56|273.76|274.39|272.59|0
1629882300000|2021-08-25 09:05:00|275.06|273.26|274.77|272.97|275.16|273.36|274.58|272.78|0
1629882600000|2021-08-25 09:10:00|275.16|273.36|275.35|273.55|275.55|273.75|274.77|272.97|0
1629882900000|2021-08-25 09:15:00|275.55|273.75|276.03|274.23|276.33|274.53|275.16|273.36|0
1629883200000|2021-08-25 09:20:00|275.94|274.14|276.13|274.33|276.13|274.33|275.54|273.74|0
1629883500000|2021-08-25 09:25:00|275.93|274.13|275.54|273.74|275.93|274.13|275.34|273.54|0
1629883800000|2021-08-25 09:30:00|275.34|273.54|274.95|273.15|275.93|274.13|274.95|273.15|0
1629884100000|2021-08-25 09:35:00|274.76|272.96|274.95|273.15|275.34|273.54|274.76|272.96|0
1629884400000|2021-08-25 09:40:00|275.04|273.24|274.94|273.14|275.34|273.54|274.75|272.95|0
1629884700000|2021-08-25 09:45:00|274.75|272.95|275.14|273.34|275.53|273.73|274.75|272.95|0
1629885000000|2021-08-25 09:50:00|274.94|273.14|275.52|273.72|275.72|273.92|274.74|272.94|0
1629885300000|2021-08-25 09:55:00|275.72|273.92|275.52|273.72|275.72|273.92|274.93|273.13|0
1629885600000|2021-08-25 10:00:00|275.42|273.62|275.71|273.91|275.91|274.11|275.32|273.52|0
1629885900000|2021-08-25 10:05:00|275.52|273.72|275.32|273.52|275.91|274.11|275.12|273.32|0
1629886200000|2021-08-25 10:10:00|275.51|273.71|275.71|273.91|275.71|273.91|275.12|273.32|0
1629886500000|2021-08-25 10:15:00|275.51|273.71|275.12|273.32|275.9|274.1|275.12|273.32|0
1629886800000|2021-08-25 10:20:00|275.31|273.51|275.31|273.51|275.4|273.6|274.92|273.12|0
1629887100000|2021-08-25 10:25:00|275.11|273.31|274.91|273.11|275.31|273.51|274.91|273.11|0
1629887400000|2021-08-25 10:30:00|274.81|273.01|274.91|273.11|274.91|273.11|274.52|272.72|0
1629887700000|2021-08-25 10:35:00|275.11|273.31|275.1|273.3|275.3|273.5|274.71|272.91|0
1629888000000|2021-08-25 10:40:00|275.49|273.69|274.32|272.52|275.49|273.69|273.93|272.13|0
1629888300000|2021-08-25 10:45:00|274.13|272.33|274.12|272.32|274.71|272.91|273.93|272.13|0
1629888600000|2021-08-25 10:50:00|274.32|272.52|274.7|272.9|274.9|273.1|274.32|272.52|0
1629888900000|2021-08-25 10:55:00|274.51|272.71|275.09|273.29|275.09|273.29|274.51|272.71|0
1629889200000|2021-08-25 11:00:00|274.9|273.1|274.89|273.09|275.09|273.29|274.31|272.51|0
1629889500000|2021-08-25 11:05:00|275.09|273.29|273.72|271.92|275.09|273.29|273.33|271.53|0
1629889800000|2021-08-25 11:10:00|273.91|272.11|273.91|272.11|274.11|272.31|273.52|271.72|0
1629890100000|2021-08-25 11:15:00|274.11|272.31|273.13|271.33|274.3|272.5|273.13|271.33|0
1629890400000|2021-08-25 11:20:00|273.32|271.52|271.76|269.96|273.32|271.52|271.76|269.96|0
1629890700000|2021-08-25 11:25:00|271.96|270.16|272.15|270.35|272.35|270.55|271.76|269.96|0
1629891000000|2021-08-25 11:30:00|271.95|270.15|270.59|268.79|271.95|270.15|270.01|268.21|0
1629891300000|2021-08-25 11:35:00|270.4|268.6|270.98|269.18|271.37|269.57|270.4|268.6|0
1629891600000|2021-08-25 11:40:00|270.78|268.98|271.95|270.15|271.95|270.15|270.78|268.98|0
1629891900000|2021-08-25 11:45:00|272.14|270.34|272.53|270.73|272.53|270.73|271.95|270.15|0
1629892200000|2021-08-25 11:50:00|272.72|270.92|272.33|270.53|272.91|271.11|272.33|270.53|0
1629892500000|2021-08-25 11:55:00|272.52|270.72|272.91|271.11|272.91|271.11|272.33|270.53|0
1629892800000|2021-08-25 12:00:00|272.71|270.91|272.71|270.91|273.3|271.5|272.71|270.91|0
1629893100000|2021-08-25 12:05:00|272.52|270.72|273.1|271.3|273.29|271.49|272.52|270.72|0
1629893400000|2021-08-25 12:10:00|273.29|271.49|272.31|270.51|273.48|271.68|272.31|270.51|0
1629893700000|2021-08-25 12:15:00|272.51|270.71|272.31|270.51|272.7|270.9|272.31|270.51|0
1629894000000|2021-08-25 12:20:00|272.12|270.32|272.31|270.51|272.5|270.7|271.73|269.93|0
1629894300000|2021-08-25 12:25:00|272.11|270.31|272.11|270.31|272.31|270.51|271.92|270.12|0
1629894600000|2021-08-25 12:30:00|272.3|270.5|273.27|271.47|273.47|271.67|271.92|270.12|0
1629894900000|2021-08-25 12:35:00|273.08|271.28|274.44|272.64|274.44|272.64|273.08|271.28|0
1629895200000|2021-08-25 12:40:00|274.64|272.84|274.44|272.64|274.64|272.84|274.05|272.25|0
1629895500000|2021-08-25 12:45:00|274.63|272.83|275.02|273.22|275.41|273.61|274.63|272.83|0
1629895800000|2021-08-25 12:50:00|274.92|273.12|274.43|272.63|274.92|273.12|274.04|272.24|0
1629896100000|2021-08-25 12:55:00|274.63|272.83|275.21|273.41|275.21|273.41|274.04|272.24|0
1629896400000|2021-08-25 13:00:00|275.4|273.6|274.81|273.01|275.4|273.6|274.62|272.82|0
1629896700000|2021-08-25 13:05:00|274.62|272.82|275.01|273.21|275.4|273.6|274.62|272.82|0
1629897000000|2021-08-25 13:10:00|275.1|273.3|274.61|272.81|275.2|273.4|274.42|272.62|0
1629897300000|2021-08-25 13:15:00|274.81|273.01|274.41|272.61|274.81|273.01|274.41|272.61|0
1629897600000|2021-08-25 13:20:00|274.61|272.81|274.8|273|274.8|273|274.41|272.61|0
1629897900000|2021-08-25 13:25:00|275|273.2|275.19|273.39|275.38|273.58|274.6|272.8|0
1629898200000|2021-08-25 13:30:00|275.58|273.78|273.82|272.02|276.36|274.56|272.26|270.46|0
1629898500000|2021-08-25 13:35:00|273.62|271.82|274.4|272.6|275.18|273.38|273.62|271.82|0
1629898800000|2021-08-25 13:40:00|274.6|272.8|273.81|272.01|274.99|273.19|272.45|270.65|0
1629899100000|2021-08-25 13:45:00|274.01|272.21|274.78|272.98|274.98|273.18|273.81|272.01|0
1629899400000|2021-08-25 13:50:00|274.98|273.18|273.61|271.81|274.98|273.18|272.83|271.03|0
1629899700000|2021-08-25 13:55:00|273.42|271.62|275.6|273.8|275.6|273.8|273.22|271.42|0
1629900000000|2021-08-25 14:00:00|275.8|274|275.4|273.6|276.39|274.59|274.62|272.82|0
1629900300000|2021-08-25 14:05:00|275.6|273.8|274.62|272.82|275.8|274|274.23|272.43|0
1629900600000|2021-08-25 14:10:00|274.42|272.62|275.99|274.19|275.99|274.19|274.42|272.62|0
1629900900000|2021-08-25 14:15:00|276.18|274.38|276.18|274.38|277.16|275.36|275.98|274.18|0
1629901200000|2021-08-25 14:20:00|275.98|274.18|275.59|273.79|276.96|275.16|275.2|273.4|0
1629901500000|2021-08-25 14:25:00|275.78|273.98|275.19|273.39|275.78|273.98|274.61|272.81|0
1629901800000|2021-08-25 14:30:00|275|273.2|275.19|273.39|276.17|274.37|273.82|272.02|0
1629902100000|2021-08-25 14:35:00|275.39|273.59|276.17|274.37|276.36|274.56|274.41|272.61|0
1629902400000|2021-08-25 14:40:00|275.97|274.17|276.75|274.95|277.15|275.35|275.77|273.97|0
1629902700000|2021-08-25 14:45:00|276.95|275.15|276.36|274.56|277.14|275.34|275.96|274.16|0
1629903000000|2021-08-25 14:50:00|276.16|274.36|277.14|275.34|277.34|275.54|275.57|273.77|0
1629903300000|2021-08-25 14:55:00|276.94|275.14|276.55|274.75|277.33|275.53|276.15|274.35|0
1629903600000|2021-08-25 15:00:00|276.35|274.55|276.94|275.14|277.13|275.33|276.15|274.35|0
1629903900000|2021-08-25 15:05:00|277.13|275.33|276.99|275.19|277.58|275.78|276.4|274.6|0
1629904200000|2021-08-25 15:10:00|277.19|275.39|277.97|276.17|278.17|276.37|276.4|274.6|0
1629904500000|2021-08-25 15:15:00|278.17|276.37|277.77|275.97|278.17|276.37|276.98|275.18|0
1629904800000|2021-08-25 15:20:00|277.57|275.77|277.57|275.77|277.57|275.77|277.18|275.38|0
1629905100000|2021-08-25 15:25:00|277.77|275.97|279.63|277.83|279.63|277.83|277.57|275.77|0
1629905400000|2021-08-25 15:30:00|279.83|278.03|279.63|277.83|279.83|278.03|278.84|277.04|0
1629905700000|2021-08-25 15:35:00|279.72|277.92|278.84|277.04|279.72|277.92|278.64|276.84|0
1629906000000|2021-08-25 15:40:00|279.03|277.23|280.81|279.01|281.2|279.4|279.03|277.23|0
1629906300000|2021-08-25 15:45:00|280.61|278.81|281|279.2|281.4|279.6|280.21|278.41|0
1629906600000|2021-08-25 15:50:00|281.2|279.4|281.59|279.79|281.99|280.19|281|279.2|0
1629906900000|2021-08-25 15:55:00|281.4|279.6|281.59|279.79|282.58|280.78|281.2|279.4|0
1629907200000|2021-08-25 16:00:00|281.79|279.99|281.98|280.18|282.38|280.58|281.19|279.39|0
1629907500000|2021-08-25 16:05:00|281.78|279.98|282.18|280.38|282.18|280.38|281.58|279.78|0
1629907800000|2021-08-25 16:10:00|282.38|280.58|281.58|279.78|283.37|281.57|281.38|279.58|0
1629908100000|2021-08-25 16:15:00|281.78|279.98|282.37|280.57|282.37|280.57|281.58|279.78|0
1629908400000|2021-08-25 16:20:00|282.17|280.37|282.96|281.16|282.96|281.16|281.97|280.17|0
1629908700000|2021-08-25 16:25:00|282.76|280.96|283.16|281.36|283.36|281.56|282.37|280.57|0
1629909000000|2021-08-25 16:30:00|283.36|281.56|282.96|281.16|283.36|281.56|282.76|280.96|0
1629909300000|2021-08-25 16:35:00|283.15|281.35|282.95|281.15|283.35|281.55|282.36|280.56|0
1629909600000|2021-08-25 16:40:00|283.15|281.35|281.56|279.76|283.15|281.35|281.56|279.76|0
1629909900000|2021-08-25 16:45:00|281.76|279.96|281.76|279.96|282.16|280.36|281.56|279.76|0
1629910200000|2021-08-25 16:50:00|281.56|279.76|282.35|280.55|282.55|280.75|281.36|279.56|0
1629910500000|2021-08-25 16:55:00|282.55|280.75|282.94|281.14|283.74|281.94|282.55|280.75|0
1629910800000|2021-08-25 17:00:00|282.74|280.94|282.34|280.54|282.74|280.94|282.14|280.34|0
1629911100000|2021-08-25 17:05:00|282.54|280.74|282.34|280.54|282.74|280.94|281.74|279.94|0
1629911400000|2021-08-25 17:10:00|282.54|280.74|282.14|280.34|282.73|280.93|281.94|280.14|0
1629911700000|2021-08-25 17:15:00|282.34|280.54|282.53|280.73|282.73|280.93|282.14|280.34|0
1629912000000|2021-08-25 17:20:00|282.73|280.93|282.13|280.33|282.93|281.13|281.54|279.74|0
1629912300000|2021-08-25 17:25:00|281.93|280.13|281.82|280.02|282.41|280.61|281.62|279.82|0
1629912600000|2021-08-25 17:30:00|281.62|279.82|282.21|280.41|282.8|281|281.62|279.82|0
1629912900000|2021-08-25 17:35:00|282.41|280.61|282.01|280.21|282.6|280.8|281.81|280.01|0
1629913200000|2021-08-25 17:40:00|282.21|280.41|282.99|281.19|283|281.2|282.01|280.21|0
1629913500000|2021-08-25 17:45:00|282.8|281|282.2|280.4|282.99|281.19|282.2|280.4|0
1629913800000|2021-08-25 17:50:00|282.4|280.6|282.2|280.4|282.4|280.6|281.8|280|0
1629914100000|2021-08-25 17:55:00|282|280.2|281.8|280|282.2|280.4|281.6|279.8|0
1629914400000|2021-08-25 18:00:00|282|280.2|281.6|279.8|282.19|280.39|281.4|279.6|0
1629914700000|2021-08-25 18:05:00|281.79|279.99|282.78|280.98|283.57|281.77|281.79|279.99|0
1629915000000|2021-08-25 18:10:00|282.88|281.08|282.98|281.18|283.18|281.38|282.58|280.78|0
1629915300000|2021-08-25 18:15:00|283.17|281.37|282.18|280.38|283.17|281.37|281.98|280.18|0
1629915600000|2021-08-25 18:20:00|282.38|280.58|282.18|280.38|282.38|280.58|281.59|279.79|0
1629915900000|2021-08-25 18:25:00|282.38|280.58|282.57|280.77|282.97|281.17|282.18|280.38|0
1629916200000|2021-08-25 18:30:00|282.37|280.57|281.78|279.98|282.77|280.97|281.78|279.98|0
1629916500000|2021-08-25 18:35:00|281.97|280.17|280.59|278.79|281.97|280.17|280.19|278.39|0
1629916800000|2021-08-25 18:40:00|280.78|278.98|282.06|280.26|282.06|280.26|280.78|278.98|0
1629917100000|2021-08-25 18:45:00|281.97|280.17|281.37|279.57|281.97|280.17|281.37|279.57|0
1629917400000|2021-08-25 18:50:00|281.57|279.77|281.76|279.96|282.16|280.36|281.37|279.57|0
1629917700000|2021-08-25 18:55:00|281.96|280.16|281.48|279.68|281.96|280.16|281.48|279.68|0
1629918000000|2021-08-25 19:00:00|281.28|279.48|280.88|279.08|281.87|280.07|280.68|278.88|0
1629918300000|2021-08-25 19:05:00|281.08|279.28|281.08|279.28|281.47|279.67|280.68|278.88|0
1629918600000|2021-08-25 19:10:00|281.27|279.47|279.69|277.89|281.27|279.47|279.49|277.69|0
1629918900000|2021-08-25 19:15:00|279.49|277.69|279.88|278.08|279.88|278.08|279.09|277.29|0
1629919200000|2021-08-25 19:20:00|279.68|277.88|279.88|278.08|280.08|278.28|279.48|277.68|0
1629919500000|2021-08-25 19:25:00|280.08|278.28|280.47|278.67|281.06|279.26|280.08|278.28|0
1629919800000|2021-08-25 19:30:00|280.67|278.87|281.65|279.85|281.85|280.05|280.67|278.87|0
1629920100000|2021-08-25 19:35:00|281.85|280.05|281.65|279.85|282.84|281.04|281.65|279.85|0
1629920400000|2021-08-25 19:40:00|281.85|280.05|283.43|281.63|283.43|281.63|280.86|279.06|0
1629920700000|2021-08-25 19:45:00|283.63|281.83|281.45|279.65|284.23|282.43|281.45|279.65|0
1629921000000|2021-08-25 19:50:00|282.24|280.44|282.63|280.83|282.63|280.83|281.45|279.65|0
1629921300000|2021-08-25 19:55:00|282.83|281.03|279.86|278.06|283.03|281.23|279.86|278.06|0
1629921600000|2021-08-25 20:00:00|280.05|278.25|280.25|278.45|281.04|279.24|280.05|278.25|0
1629921900000|2021-08-25 20:05:00|280.45|278.65|279.46|277.66|280.64|278.84|279.26|277.46|0
1629922200000|2021-08-25 20:10:00|279.26|277.46|280.64|278.84|280.84|279.04|279.26|277.46|0
1629922500000|2021-08-25 20:15:00|280.84|278.64|280.24|278.04|281.04|278.84|280.05|277.85|0
1629922800000|2021-08-25 20:20:00|280.44|278.24|280.44|278.24|280.44|278.24|280.04|277.84|0
1629923100000|2021-08-25 20:25:00|280.24|278.04|280.43|278.23|280.43|278.23|280.04|277.84|0
1629923400000|2021-08-25 20:30:00|280.63|278.43|280.63|278.43|280.63|278.43|280.43|278.23|0
1629923700000|2021-08-25 20:35:00|280.83|278.63|280.82|278.62|281.02|278.82|280.82|278.62|0
1629924000000|2021-08-25 20:40:00|280.62|278.42|281.22|279.02|281.22|279.02|280.62|278.42|0
1629924300000|2021-08-25 20:45:00|281.02|278.82|280.82|278.62|281.02|278.82|280.71|278.51|0
1629924600000|2021-08-25 20:50:00|280.62|278.42|281.01|278.81|281.01|278.81|280.62|278.42|0
1629924900000|2021-08-25 20:55:00|281.21|279.01|281.1|278.9|281.21|279.01|280.81|278.61|0
1629925200000|2021-08-25 21:00:00|281.06|278.86|280.76|278.56|281.11|278.91|280.56|278.36|0
1629925500000|2021-08-25 21:05:00|280.79|278.59|280.88|278.68|280.88|278.68|280.73|278.53|0
1629925800000|2021-08-25 21:10:00|280.9|278.7|280.75|278.55|280.96|278.76|280.67|278.47|0
1629926100000|2021-08-25 21:15:00|280.78|278.58|280.78|278.58|280.81|278.61|280.78|278.58|0
1629926400000|2021-08-25 21:20:00|280.81|278.61|280.8|278.6|281.04|278.84|280.66|278.46|0
1629926700000|2021-08-25 21:25:00|280.78|278.58|280.78|278.58|281.18|278.98|280.78|278.58|0
1629927000000|2021-08-25 21:30:00|281.01|278.81|281.09|278.89|281.15|278.95|280.88|278.68|0
1629927600000|2021-08-25 21:40:00|281.05|278.85|281.24|279.04|281.24|279.04|281.05|278.85|0
1629927900000|2021-08-25 21:45:00|281.21|279.01|281.21|279.01|281.27|279.07|281.21|279.01|0
1629928200000|2021-08-25 21:50:00|281.24|279.04|281.2|279|281.24|279.04|281.2|279|0
1629928500000|2021-08-25 21:55:00|281.15|278.95|281.37|279.17|281.46|279.26|281.15|278.95|0
1629928800000|2021-08-25 22:00:00|281.26|279.06|280.37|278.17|281.37|279.17|280.37|278.17|0
1629929100000|2021-08-25 22:05:00|280.18|277.98|280.37|278.17|280.37|278.17|280.18|277.98|0
1629929400000|2021-08-25 22:10:00|280.57|278.37|279.97|277.77|280.57|278.37|279.97|277.77|0
1629929700000|2021-08-25 22:15:00|280.17|277.97|280.17|277.97|280.37|278.17|280.17|277.97|0
1629930000000|2021-08-25 22:20:00|280.36|278.16|279.97|277.77|280.36|278.16|279.97|277.77|0
1629930300000|2021-08-25 22:25:00|279.86|277.66|280.16|277.96|280.16|277.96|279.77|277.57|0
1629930600000|2021-08-25 22:30:00|280.36|278.16|280.75|278.55|280.75|278.55|280.36|278.16|0
1629930900000|2021-08-25 22:35:00|280.95|278.75|280.75|278.55|280.95|278.75|280.55|278.35|0
1629931200000|2021-08-25 22:40:00|280.55|278.35|280.55|278.35|280.75|278.55|280.55|278.35|0
1629931500000|2021-08-25 22:45:00|280.74|278.54|280.54|278.34|280.74|278.54|280.35|278.15|0
1629931800000|2021-08-25 22:50:00|280.74|278.54|280.74|278.54|280.94|278.74|280.74|278.54|0
1629932100000|2021-08-25 22:55:00|280.54|278.34|280.54|278.34|280.74|278.54|280.54|278.34|0
1629932400000|2021-08-25 23:00:00|280.74|278.54|280.53|278.33|280.74|278.54|280.53|278.33|0
1629932700000|2021-08-25 23:05:00|280.34|278.14|280.33|278.13|280.34|278.14|280.14|277.94|0
1629933000000|2021-08-25 23:10:00|280.53|278.33|280.33|278.13|280.53|278.33|280.33|278.13|0
1629933300000|2021-08-25 23:15:00|280.53|278.33|280.33|278.13|280.53|278.33|280.33|278.13|0
1629933600000|2021-08-25 23:20:00|280.42|278.22|280.13|277.93|280.42|278.22|280.13|277.93|0
1629933900000|2021-08-25 23:25:00|279.93|277.73|280.02|277.82|280.12|277.92|279.93|277.73|0
1629934200000|2021-08-25 23:30:00|279.93|277.73|280.91|278.71|280.91|278.71|279.92|277.72|0
1629934500000|2021-08-25 23:35:00|280.71|278.51|280.51|278.31|280.71|278.51|280.51|278.31|0
1629934800000|2021-08-25 23:40:00|280.71|278.51|280.8|278.6|280.91|278.71|280.71|278.51|0
1629935100000|2021-08-25 23:45:00|280.71|278.51|280.11|277.91|280.71|278.51|279.91|277.71|0
1629935400000|2021-08-25 23:50:00|279.91|277.71|280.11|277.91|280.11|277.91|279.91|277.71|0
1629935700000|2021-08-25 23:55:00|279.91|277.71|279.91|277.71|280.11|277.91|279.91|277.71|0
1629936000000|2021-08-26 00:00:00|280.1|277.9|278.52|276.32|280.1|277.9|278.52|276.32|0
1629936300000|2021-08-26 00:05:00|278.72|276.52|278.52|276.32|278.91|276.71|278.32|276.12|0
1629936600000|2021-08-26 00:10:00|278.32|276.12|278.32|276.12|278.91|276.71|278.32|276.12|0
1629936900000|2021-08-26 00:15:00|278.12|275.92|278.31|276.11|278.51|276.31|277.92|275.72|0
1629937200000|2021-08-26 00:20:00|278.51|276.31|276.54|274.34|278.51|276.31|276.54|274.34|0
1629937500000|2021-08-26 00:25:00|276.73|274.53|277.12|274.92|277.13|274.93|275.95|273.75|0
1629937800000|2021-08-26 00:30:00|277.02|274.82|277.71|275.51|277.71|275.51|276.53|274.33|0
1629938100000|2021-08-26 00:35:00|277.52|275.32|276.72|274.52|277.52|275.32|276.72|274.52|0
1629938400000|2021-08-26 00:40:00|276.53|274.33|277.11|274.91|277.12|274.92|276.53|274.33|0
1629938700000|2021-08-26 00:45:00|277.01|274.81|276.72|274.52|277.31|275.11|276.52|274.32|0
1629939000000|2021-08-26 00:50:00|276.52|274.32|276.71|274.51|276.91|274.71|276.52|274.32|0
1629939300000|2021-08-26 00:55:00|276.61|274.41|277.11|274.91|277.11|274.91|276.52|274.32|0
1629939600000|2021-08-26 01:00:00|276.91|274.71|276.31|274.11|276.91|274.71|276.12|273.92|0
1629939900000|2021-08-26 01:05:00|276.51|274.31|274.94|272.74|276.71|274.51|274.94|272.74|0
1629940200000|2021-08-26 01:10:00|274.74|272.54|275.33|273.13|275.52|273.32|274.54|272.34|0
1629940500000|2021-08-26 01:15:00|275.13|272.93|274.82|272.62|275.13|272.93|274.04|271.84|0
1629940800000|2021-08-26 01:20:00|274.63|272.43|274.62|272.42|275.22|273.02|274.23|272.03|0
1629941100000|2021-08-26 01:25:00|274.82|272.62|274.62|272.42|275.02|272.82|274.62|272.42|0
1629941400000|2021-08-26 01:30:00|274.82|272.62|273.24|271.04|275.01|272.81|273.04|270.84|0
1629941700000|2021-08-26 01:35:00|273.04|270.84|274.02|271.82|274.22|272.02|272.65|270.45|0
1629942000000|2021-08-26 01:40:00|273.82|271.62|273.82|271.62|274.02|271.82|273.63|271.43|0
1629942300000|2021-08-26 01:45:00|274.02|271.82|274.8|272.6|274.8|272.6|273.82|271.62|0
1629942600000|2021-08-26 01:50:00|274.61|272.41|275.29|273.09|275.99|273.79|274.61|272.41|0
1629942900000|2021-08-26 01:55:00|275.2|273|274.4|272.2|275.2|273|274.4|272.2|0
1629943200000|2021-08-26 02:00:00|274.6|272.4|273.81|271.61|275|272.8|273.61|271.41|0
1629943500000|2021-08-26 02:05:00|273.61|271.41|272.63|270.43|273.81|271.61|272.23|270.03|0
1629943800000|2021-08-26 02:10:00|272.43|270.23|273.02|270.82|273.41|271.21|272.43|270.23|0
1629944100000|2021-08-26 02:15:00|273.21|271.01|272.42|270.22|273.21|271.01|272.42|270.22|0
1629944400000|2021-08-26 02:20:00|272.62|270.42|272.22|270.02|272.82|270.62|272.03|269.83|0
1629944700000|2021-08-26 02:25:00|272.42|270.22|271.83|269.63|272.62|270.42|271.83|269.63|0
1629945000000|2021-08-26 02:30:00|272.02|269.82|272.41|270.21|272.41|270.21|271.63|269.43|0
1629945300000|2021-08-26 02:35:00|272.22|270.02|272.21|270.01|272.61|270.41|272.02|269.82|0
1629945600000|2021-08-26 02:40:00|272.41|270.21|272.6|270.4|272.6|270.4|272.01|269.81|0
1629945900000|2021-08-26 02:45:00|272.8|270.6|273.19|270.99|273.39|271.19|272.41|270.21|0
1629946200000|2021-08-26 02:50:00|273.39|271.19|272.99|270.79|273.39|271.19|272.79|270.59|0
1629946500000|2021-08-26 02:55:00|273.19|270.99|273.38|271.18|273.58|271.38|272.99|270.79|0
1629946800000|2021-08-26 03:00:00|273.58|271.38|272.98|270.78|273.58|271.38|272.79|270.59|0
1629947100000|2021-08-26 03:05:00|272.79|270.59|272.78|270.58|273.18|270.98|272.78|270.58|0
1629947400000|2021-08-26 03:10:00|272.59|270.39|271.99|269.79|272.78|270.58|271.8|269.6|0
1629947700000|2021-08-26 03:15:00|271.8|269.6|272.19|269.99|272.39|270.19|271.8|269.6|0
1629948000000|2021-08-26 03:20:00|272.28|270.08|272.58|270.38|272.58|270.38|271.99|269.79|0
1629948300000|2021-08-26 03:25:00|272.67|270.47|273.17|270.97|273.17|270.97|272.58|270.38|0
1629948600000|2021-08-26 03:30:00|273.36|271.16|273.36|271.16|273.36|271.16|273.16|270.96|0
1629948900000|2021-08-26 03:35:00|273.56|271.36|273.95|271.75|274.14|271.94|273.36|271.16|0
1629949200000|2021-08-26 03:40:00|273.75|271.55|273.75|271.55|273.95|271.75|273.55|271.35|0
1629949500000|2021-08-26 03:45:00|273.55|271.35|272.96|270.76|273.75|271.55|272.96|270.76|0
1629949800000|2021-08-26 03:50:00|272.76|270.56|273.15|270.95|273.35|271.15|272.76|270.56|0
1629950100000|2021-08-26 03:55:00|273.34|271.14|273.54|271.34|273.74|271.54|273.24|271.04|0
1629950400000|2021-08-26 04:00:00|273.34|271.14|273.54|271.34|273.54|271.34|273.15|270.95|0
1629950700000|2021-08-26 04:05:00|273.34|271.14|273.53|271.33|273.54|271.34|273.34|271.14|0
1629951000000|2021-08-26 04:10:00|273.34|271.14|273.73|271.53|273.93|271.73|273.34|271.14|0
1629951300000|2021-08-26 04:15:00|273.92|271.72|273.92|271.72|273.92|271.72|273.73|271.53|0
1629951600000|2021-08-26 04:20:00|274.12|271.92|274.12|271.92|274.12|271.92|273.72|271.52|0
1629951900000|2021-08-26 04:25:00|274.01|271.81|274.11|271.91|274.12|271.92|273.92|271.72|0
1629952200000|2021-08-26 04:30:00|274.31|272.11|274.5|272.3|274.7|272.5|274.31|272.11|0
1629952500000|2021-08-26 04:35:00|274.6|272.4|274.5|272.3|274.7|272.5|274.31|272.11|0
1629952800000|2021-08-26 04:40:00|274.7|272.5|274.3|272.1|274.7|272.5|274.3|272.1|0
1629953100000|2021-08-26 04:45:00|274.1|271.9|274.1|271.9|274.3|272.1|273.9|271.7|0
1629953400000|2021-08-26 04:50:00|274.3|272.1|274.1|271.9|274.3|272.1|273.9|271.7|0
1629953700000|2021-08-26 04:55:00|273.9|271.7|273.9|271.7|274.1|271.9|273.5|271.3|0
1629954000000|2021-08-26 05:00:00|273.7|271.5|273.89|271.69|274.49|272.29|273.7|271.5|0
1629954300000|2021-08-26 05:05:00|273.7|271.5|274.29|272.09|274.48|272.28|273.7|271.5|0
1629954600000|2021-08-26 05:10:00|274.09|271.89|273.89|271.69|274.28|272.08|273.69|271.49|0
1629954900000|2021-08-26 05:15:00|274.08|271.88|274.48|272.28|274.48|272.28|273.89|271.69|0
1629955200000|2021-08-26 05:20:00|274.28|272.08|274.67|272.47|274.87|272.67|274.28|272.08|0
1629955500000|2021-08-26 05:25:00|274.87|272.67|274.67|272.47|274.87|272.67|274.27|272.07|0
1629955800000|2021-08-26 05:30:00|274.47|272.27|274.27|272.07|274.47|272.27|274.07|271.87|0
1629956100000|2021-08-26 05:35:00|274.07|271.87|274.27|272.07|274.56|272.36|274.07|271.87|0
1629956400000|2021-08-26 05:40:00|274.46|272.26|275.05|272.85|275.05|272.85|274.27|272.07|0
1629956700000|2021-08-26 05:45:00|275.25|273.05|275.05|272.85|275.25|273.05|274.85|272.65|0
1629957000000|2021-08-26 05:50:00|274.85|272.65|275.24|273.04|275.44|273.24|274.85|272.65|0
1629957300000|2021-08-26 05:55:00|275.44|273.24|275.24|273.04|275.44|273.24|275.05|272.85|0
1629957600000|2021-08-26 06:00:00|275.04|272.84|276.59|274.39|276.59|274.39|274.65|272.45|0
1629957900000|2021-08-26 06:05:00|276.4|274.2|275.41|273.21|276.59|274.39|275.41|273.21|0
1629958200000|2021-08-26 06:10:00|275.61|273.41|274.12|271.92|275.61|273.41|274.12|271.92|0
1629958500000|2021-08-26 06:15:00|274.23|272.03|275.4|273.2|275.4|273.2|274.03|271.83|0
1629958800000|2021-08-26 06:20:00|275.21|273.01|274.42|272.22|275.21|273.01|274.32|272.12|0
1629959100000|2021-08-26 06:25:00|274.22|272.02|274.41|272.21|275.01|272.81|274.22|272.02|0
1629959400000|2021-08-26 06:30:00|274.22|272.02|274.61|272.41|274.81|272.61|274.22|272.02|0
1629959700000|2021-08-26 06:35:00|274.7|272.5|274.01|271.81|274.8|272.6|274.01|271.81|0
1629960000000|2021-08-26 06:40:00|273.82|271.62|273.23|271.03|274.01|271.81|273.03|270.83|0
1629960300000|2021-08-26 06:45:00|273.42|271.22|273.22|271.02|273.81|271.61|273.03|270.83|0
1629960600000|2021-08-26 06:50:00|273.42|271.22|273.42|271.22|273.81|271.61|272.83|270.63|0
1629960900000|2021-08-26 06:55:00|273.22|271.02|273.61|271.41|274|271.8|273.22|271.02|0
1629961200000|2021-08-26 07:00:00|273.41|271.21|273.51|271.31|275.18|272.98|273.41|271.21|0
1629961500000|2021-08-26 07:05:00|273.31|271.51|271.15|269.35|274.28|272.48|270.57|268.77|0
1629961800000|2021-08-26 07:10:00|270.96|269.16|272.52|270.72|272.91|271.11|270.37|268.57|0
1629962100000|2021-08-26 07:15:00|272.32|270.52|272.8|271|272.9|271.1|271.54|269.74|0
1629962400000|2021-08-26 07:20:00|272.9|271.1|272.51|270.71|273.1|271.3|271.14|269.34|0
1629962700000|2021-08-26 07:25:00|272.7|270.9|275.25|273.45|275.64|273.84|272.31|270.51|0
1629963000000|2021-08-26 07:30:00|275.84|274.04|276.32|274.52|277.41|275.61|275.64|273.84|0
1629963300000|2021-08-26 07:35:00|276.43|274.63|276.91|275.11|278.59|276.79|276.43|274.63|0
1629963600000|2021-08-26 07:40:00|276.82|275.02|276.42|274.62|277.8|276|275.83|274.03|0
1629963900000|2021-08-26 07:45:00|276.62|274.82|276.81|275.01|277.01|275.21|276.02|274.22|0
1629964200000|2021-08-26 07:50:00|276.61|274.81|275.82|274.02|277.4|275.6|275.82|274.02|0
1629964500000|2021-08-26 07:55:00|275.63|273.83|277.39|275.59|277.79|275.99|275.63|273.83|0
1629964800000|2021-08-26 08:00:00|277.59|275.79|277.59|275.79|278.38|276.58|277.2|275.4|0
1629965100000|2021-08-26 08:05:00|277.98|276.18|276.99|275.19|277.98|276.18|276.4|274.6|0
1629965400000|2021-08-26 08:10:00|277.09|275.29|277.68|275.88|277.98|276.18|276.8|275|0
1629965700000|2021-08-26 08:15:00|277.58|275.78|277.67|275.87|278.76|276.96|277.58|275.78|0
1629966000000|2021-08-26 08:20:00|277.58|275.78|277.67|275.87|279.16|277.36|277.18|275.38|0
1629966300000|2021-08-26 08:25:00|277.58|275.78|277.18|275.38|277.97|276.17|276.98|275.18|0
1629966600000|2021-08-26 08:30:00|277.38|275.58|277.37|275.57|277.57|275.77|276.98|275.18|0
1629966900000|2021-08-26 08:35:00|277.18|275.38|277.37|275.57|278.75|276.95|277.17|275.37|0
1629967200000|2021-08-26 08:40:00|277.17|275.37|277.17|275.37|277.37|275.57|276.78|274.98|0
1629967500000|2021-08-26 08:45:00|277.37|275.57|277.06|275.26|277.37|275.57|276.77|274.97|0
1629967800000|2021-08-26 08:50:00|276.97|275.17|276.97|275.17|277.17|275.37|276.77|274.97|0
1629968100000|2021-08-26 08:55:00|277.06|275.26|275.98|274.18|277.16|275.36|275.98|274.18|0
1629968400000|2021-08-26 09:00:00|276.18|274.38|274.6|272.8|276.37|274.57|274.21|272.41|0
1629968700000|2021-08-26 09:05:00|274.4|272.6|274.79|272.99|274.99|273.19|273.42|271.62|0
1629969000000|2021-08-26 09:10:00|274.6|272.8|275.38|273.58|275.97|274.17|274.6|272.8|0
1629969300000|2021-08-26 09:15:00|275.08|273.28|275.97|274.17|276.16|274.36|274.99|273.19|0
1629969600000|2021-08-26 09:20:00|275.77|273.97|275.57|273.77|276.16|274.36|275.18|273.38|0
1629969900000|2021-08-26 09:25:00|275.66|273.86|275.37|273.57|276.75|274.95|275.17|273.37|0
1629970200000|2021-08-26 09:30:00|274.98|273.18|275.37|273.57|275.66|273.86|274.19|272.39|0
1629970500000|2021-08-26 09:35:00|275.46|273.66|275.56|273.76|275.76|273.96|274.58|272.78|0
1629970800000|2021-08-26 09:40:00|275.46|273.66|275.56|273.76|275.95|274.15|274.97|273.17|0
1629971100000|2021-08-26 09:45:00|275.36|273.56|275.95|274.15|276.14|274.34|275.36|273.56|0
1629971400000|2021-08-26 09:50:00|276.14|274.34|276.14|274.34|276.54|274.74|275.55|273.75|0
1629971700000|2021-08-26 09:55:00|276.34|274.54|276.92|275.12|276.92|275.12|276.33|274.53|0
1629972000000|2021-08-26 10:00:00|276.73|274.93|277.71|275.91|277.91|276.11|276.73|274.93|0
1629972300000|2021-08-26 10:05:00|277.51|275.71|276.52|274.72|277.91|276.11|276.33|274.53|0
1629972600000|2021-08-26 10:10:00|276.33|274.53|276.52|274.72|276.92|275.12|276.32|274.52|0
1629972900000|2021-08-26 10:15:00|276.72|274.92|276.91|275.11|277.31|275.51|276.71|274.91|0
1629973200000|2021-08-26 10:20:00|277.11|275.31|276.91|275.11|277.3|275.5|276.52|274.72|0
1629973500000|2021-08-26 10:25:00|277.1|275.3|277.1|275.3|277.3|275.5|276.71|274.91|0
1629973800000|2021-08-26 10:30:00|277.3|275.5|275.92|274.12|277.69|275.89|275.92|274.12|0
1629974100000|2021-08-26 10:35:00|276.11|274.31|277.29|275.49|277.49|275.69|275.92|274.12|0
1629974400000|2021-08-26 10:40:00|277.49|275.69|277.09|275.29|277.49|275.69|277.09|275.29|0
1629974700000|2021-08-26 10:45:00|277.29|275.49|277.68|275.88|277.88|276.08|277.09|275.29|0
1629975000000|2021-08-26 10:50:00|277.88|276.08|277.68|275.88|278.27|276.47|277.48|275.68|0
1629975300000|2021-08-26 10:55:00|277.57|275.77|277.08|275.28|277.68|275.88|276.69|274.89|0
1629975600000|2021-08-26 11:00:00|277.48|275.68|277.28|275.48|277.67|275.87|276.88|275.08|0
1629975900000|2021-08-26 11:05:00|277.64|275.84|278.38|276.58|278.98|277.18|277.44|275.64|0
1629976200000|2021-08-26 11:10:00|278.58|276.78|278.58|276.78|278.78|276.98|278.38|276.58|0
1629976500000|2021-08-26 11:15:00|278.38|276.58|279.16|277.36|279.36|277.56|278.38|276.58|0
1629976800000|2021-08-26 11:20:00|279.26|277.46|281.13|279.33|281.32|279.52|279.26|277.46|0
1629977100000|2021-08-26 11:25:00|280.93|279.13|279.85|278.05|281.32|279.52|279.85|278.05|0
1629977400000|2021-08-26 11:30:00|279.75|277.95|279.46|277.66|279.75|277.95|279.26|277.46|0
1629977700000|2021-08-26 11:35:00|279.65|277.85|280.04|278.24|280.44|278.64|279.45|277.65|0
1629978000000|2021-08-26 11:40:00|280.24|278.44|280.04|278.24|280.64|278.84|280.04|278.24|0
1629978300000|2021-08-26 11:45:00|279.84|278.04|280.43|278.63|280.63|278.83|279.84|278.04|0
1629978600000|2021-08-26 11:50:00|280.23|278.43|280.03|278.23|280.63|278.83|279.93|278.13|0
1629978900000|2021-08-26 11:55:00|279.84|278.04|279.83|278.03|280.23|278.43|279.64|277.84|0
1629979200000|2021-08-26 12:00:00|280.03|278.23|280.42|278.62|280.62|278.82|279.83|278.03|0
1629979500000|2021-08-26 12:05:00|280.22|278.42|280.42|278.62|280.42|278.62|280.03|278.23|0
1629979800000|2021-08-26 12:10:00|280.61|278.81|280.51|278.71|280.61|278.81|280.22|278.42|0
1629980100000|2021-08-26 12:15:00|280.61|278.81|280.61|278.81|280.61|278.81|280.22|278.42|0
1629980400000|2021-08-26 12:20:00|280.41|278.61|280.41|278.61|280.8|279|280.21|278.41|0
1629980700000|2021-08-26 12:25:00|280.61|278.81|280.6|278.8|281|279.2|280.41|278.61|0
1629981000000|2021-08-26 12:30:00|280.5|278.7|280.21|278.41|280.8|279|280.01|278.21|0
1629981300000|2021-08-26 12:35:00|280.01|278.21|276.07|274.27|280.01|278.21|274.9|273.1|0
1629981600000|2021-08-26 12:40:00|276.27|274.47|276.86|275.06|277.84|276.04|275.29|273.49|0
1629981900000|2021-08-26 12:45:00|276.46|274.66|277.83|276.03|278.03|276.23|276.27|274.47|0
1629982200000|2021-08-26 12:50:00|277.64|275.84|277.63|275.83|277.93|276.13|276.65|274.85|0
1629982500000|2021-08-26 12:55:00|277.44|275.64|277.24|275.44|277.63|275.83|276.46|274.66|0
1629982800000|2021-08-26 13:00:00|277.43|275.63|277.24|275.44|278.22|276.42|276.65|274.85|0
1629983100000|2021-08-26 13:05:00|277.43|275.63|277.82|276.02|277.82|276.02|276.84|275.04|0
1629983400000|2021-08-26 13:10:00|278.02|276.22|277.82|276.02|278.02|276.22|277.43|275.63|0
1629983700000|2021-08-26 13:15:00|278.01|276.21|278.01|276.21|278.6|276.8|277.62|275.82|0
1629984000000|2021-08-26 13:20:00|278.21|276.41|277.81|276.01|278.6|276.8|277.81|276.01|0
1629984300000|2021-08-26 13:25:00|278.01|276.21|278.2|276.4|278.6|276.8|277.02|275.22|0
1629984600000|2021-08-26 13:30:00|278.4|276.6|279.97|278.17|279.97|278.17|277.61|275.81|0
1629984900000|2021-08-26 13:35:00|279.77|277.97|276.43|274.63|280.17|278.37|276.23|274.43|0
1629985200000|2021-08-26 13:40:00|276.62|274.82|277.01|275.21|278.98|277.18|276.03|274.23|0
1629985500000|2021-08-26 13:45:00|277.41|275.61|278.38|276.58|279.57|277.77|277.01|275.21|0
1629985800000|2021-08-26 13:50:00|278.58|276.78|277.99|276.19|278.58|276.78|276.22|274.42|0
1629986100000|2021-08-26 13:55:00|277.79|275.99|275.04|273.24|277.99|276.19|275.04|273.24|0
1629986400000|2021-08-26 14:00:00|274.85|273.05|277|275.2|277|275.2|274.85|273.05|0
1629986700000|2021-08-26 14:05:00|276.8|275|276.8|275|277.2|275.4|275.82|274.02|0
1629987000000|2021-08-26 14:10:00|276.6|274.8|277.39|275.59|278.17|276.37|276.6|274.8|0
1629987300000|2021-08-26 14:15:00|277.58|275.78|276.4|274.6|277.78|275.98|275.42|273.62|0
1629987600000|2021-08-26 14:20:00|276.6|274.8|274.44|272.64|276.6|274.8|274.24|272.44|0
1629987900000|2021-08-26 14:25:00|274.24|272.44|269.04|267.24|274.24|272.44|261.24|259.44|0
1629988200000|2021-08-26 14:30:00|269.23|267.43|270.11|268.31|271.57|269.77|268.17|266.37|0
1629988500000|2021-08-26 14:35:00|270.49|268.69|269.91|268.11|273.59|271.79|268.95|267.15|0
1629988800000|2021-08-26 14:40:00|269.72|267.92|268.11|266.31|269.72|267.92|265.69|263.89|0
1629989100000|2021-08-26 14:45:00|267.92|266.12|267.41|265.61|270.22|268.42|266.64|264.84|0
1629989400000|2021-08-26 14:50:00|267.6|265.8|264.53|262.73|268.17|266.37|263.86|262.06|0
1629989700000|2021-08-26 14:55:00|264.72|262.92|266.63|264.83|267.79|265.99|264.53|262.73|0
1629990000000|2021-08-26 15:00:00|266.82|265.02|264.21|262.41|266.82|265.02|261.48|259.68|0
1629990300000|2021-08-26 15:05:00|264.02|262.22|268.22|266.42|268.6|266.8|262.87|261.07|0
1629990600000|2021-08-26 15:10:00|268.03|266.23|269.62|267.82|270.39|268.59|268.03|266.23|0
1629990900000|2021-08-26 15:15:00|269.43|267.63|270.9|269.1|273.48|271.68|269.43|267.63|0
1629991200000|2021-08-26 15:20:00|271.1|269.3|269.74|267.94|273.23|271.43|269.54|267.74|0
1629991500000|2021-08-26 15:25:00|270.32|268.52|269.93|268.13|271.48|269.68|269.16|267.36|0
1629991800000|2021-08-26 15:30:00|270.12|268.32|268.96|267.16|270.51|268.71|267.8|266|0
1629992100000|2021-08-26 15:35:00|269.15|267.35|271.08|269.28|271.08|269.28|267.6|265.8|0
1629992400000|2021-08-26 15:40:00|270.89|269.09|268.37|266.57|272.25|270.45|267.98|266.18|0
1629992700000|2021-08-26 15:45:00|268.18|266.38|267.98|266.18|269.34|267.54|267.21|265.41|0
1629993000000|2021-08-26 15:50:00|268.17|266.37|268.94|267.14|269.72|267.92|267.59|265.79|0
1629993300000|2021-08-26 15:55:00|269.14|267.34|270.1|268.3|270.69|268.89|268.36|266.56|0
1629993600000|2021-08-26 16:00:00|270.3|268.5|273.99|272.19|274.18|272.38|270.1|268.3|0
1629993900000|2021-08-26 16:05:00|274.18|272.38|273.4|271.6|274.18|272.38|272.82|271.02|0
1629994200000|2021-08-26 16:10:00|273.59|271.79|273.78|271.98|274.18|272.38|273.4|271.6|0
1629994500000|2021-08-26 16:15:00|274.17|272.37|273.78|271.98|274.56|272.76|273.78|271.98|0
1629994800000|2021-08-26 16:20:00|273.98|272.18|273.97|272.17|274.17|272.37|273.58|271.78|0
1629995100000|2021-08-26 16:25:00|273.78|271.98|273.38|271.58|274.36|272.56|273.38|271.58|0
1629995400000|2021-08-26 16:30:00|273.58|271.78|273.77|271.97|273.77|271.97|272.02|270.22|0
1629995700000|2021-08-26 16:35:00|273.97|272.17|273.18|271.38|274.35|272.55|272.6|270.8|0
1629996000000|2021-08-26 16:40:00|273.38|271.58|272.6|270.8|273.38|271.58|272.21|270.41|0
1629996300000|2021-08-26 16:45:00|272.79|270.99|272.4|270.6|272.79|270.99|272.2|270.4|0
1629996600000|2021-08-26 16:50:00|272.59|270.79|270.45|268.65|273.18|271.38|270.45|268.65|0
1629996900000|2021-08-26 16:55:00|270.65|268.85|271.81|270.01|272.39|270.59|270.26|268.46|0
1629997200000|2021-08-26 17:00:00|271.61|269.81|271.42|269.62|272|270.2|270.64|268.84|0
1629997500000|2021-08-26 17:05:00|271.61|269.81|271.22|269.42|272|270.2|271.03|269.23|0
1629997800000|2021-08-26 17:10:00|271.41|269.61|272.97|271.17|273.16|271.36|271.41|269.61|0
1629998100000|2021-08-26 17:15:00|273.16|271.36|271.21|269.41|273.16|271.36|271.02|269.22|0
1629998400000|2021-08-26 17:20:00|271.41|269.61|267.92|266.12|271.6|269.8|267.92|266.12|0
1629998700000|2021-08-26 17:25:00|267.72|265.92|269.07|267.27|269.66|267.86|267.53|265.73|0
1629999000000|2021-08-26 17:30:00|269.27|267.47|270.62|268.82|271.2|269.4|268.88|267.08|0
1629999300000|2021-08-26 17:35:00|270.43|268.63|271|269.2|271.59|269.79|270.23|268.43|0
1629999600000|2021-08-26 17:40:00|271.2|269.4|271.78|269.98|272.17|270.37|271|269.2|0
1629999900000|2021-08-26 17:45:00|271.97|270.17|269.83|268.03|271.97|270.17|269.83|268.03|0
1630000200000|2021-08-26 17:50:00|270.03|268.23|269.64|267.84|270.42|268.62|269.45|267.65|0
1630000500000|2021-08-26 17:55:00|269.83|268.03|270.02|268.22|271.19|269.39|269.83|268.03|0
1630000800000|2021-08-26 18:00:00|269.83|268.03|268.89|267.09|269.83|268.03|267.7|265.9|0
1630001100000|2021-08-26 18:05:00|269.47|267.67|266|264.2|269.47|267.67|266|264.2|0
1630001400000|2021-08-26 18:10:00|266.19|264.39|266|264.2|266.96|265.16|265.81|264.01|0
1630001700000|2021-08-26 18:15:00|265.81|264.01|266.19|264.39|267.73|265.93|265.81|264.01|0
1630002000000|2021-08-26 18:20:00|265.99|264.19|267.14|265.34|268.88|267.08|265.99|264.19|0
1630002300000|2021-08-26 18:25:00|266.95|265.15|267.72|265.92|268.49|266.69|266.76|264.96|0
1630002600000|2021-08-26 18:30:00|267.52|265.72|267.52|265.72|268.87|267.07|266.76|264.96|0
1630002900000|2021-08-26 18:35:00|267.71|265.91|268.48|266.68|268.67|266.87|266.94|265.14|0
1630003200000|2021-08-26 18:40:00|268.29|266.49|266.94|265.14|268.67|266.87|266.36|264.56|0
1630003500000|2021-08-26 18:45:00|266.75|264.95|265.59|263.79|268.09|266.29|265.4|263.6|0
1630003800000|2021-08-26 18:50:00|265.4|263.6|266.74|264.94|266.74|264.94|265.02|263.22|0
1630004100000|2021-08-26 18:55:00|266.55|264.75|265.01|263.21|266.74|264.94|264.63|262.83|0
1630004400000|2021-08-26 19:00:00|264.82|263.02|263.86|262.06|265.01|263.21|263.09|261.29|0
1630004700000|2021-08-26 19:05:00|264.05|262.25|263.09|261.29|264.42|262.62|261.57|259.77|0
1630005000000|2021-08-26 19:10:00|263.47|261.67|263.46|261.66|264.04|262.24|261.57|259.77|0
1630005300000|2021-08-26 19:15:00|263.27|261.47|267.09|265.29|267.28|265.48|262.32|260.52|0
1630005600000|2021-08-26 19:20:00|267.28|265.48|265.56|263.76|267.47|265.67|265.17|263.37|0
1630005900000|2021-08-26 19:25:00|265.36|263.56|264.79|262.99|265.56|263.76|263.46|261.66|0
1630006200000|2021-08-26 19:30:00|264.6|262.8|265.55|263.75|266.51|264.71|264.4|262.6|0
1630006500000|2021-08-26 19:35:00|265.93|264.13|264.21|262.41|267.46|265.66|263.64|261.84|0
1630006800000|2021-08-26 19:40:00|264.59|262.79|263.82|262.02|267.46|265.66|263.06|261.26|0
1630007100000|2021-08-26 19:45:00|264.01|262.21|264.58|262.78|265.73|263.93|262.11|260.31|0
1630007400000|2021-08-26 19:50:00|264.77|262.97|264.39|262.59|266.3|264.5|263.44|261.64|0
1630007700000|2021-08-26 19:55:00|264.01|262.21|262.29|260.49|265.15|263.35|262.29|260.49|0
1630008000000|2021-08-26 20:00:00|262.1|260.3|263.81|262.01|264.19|262.39|262.1|260.3|0
1630008300000|2021-08-26 20:05:00|264|262.2|263.04|261.24|264|262.2|262.47|260.67|0
1630008600000|2021-08-26 20:10:00|263.23|261.43|263.8|262|263.99|262.19|262.47|260.67|0
1630008900000|2021-08-26 20:15:00|263.81|261.61|264.19|261.99|264.38|262.18|263.81|261.61|0
1630009200000|2021-08-26 20:20:00|264.38|262.18|265.14|262.94|265.33|263.13|264.19|261.99|0
1630009500000|2021-08-26 20:25:00|265.33|263.13|265.14|262.94|265.33|263.13|265.14|262.94|0
1630009800000|2021-08-26 20:30:00|265.33|263.13|265.52|263.32|265.71|263.51|265.33|263.13|0
1630010100000|2021-08-26 20:35:00|265.71|263.51|265.7|263.5|265.89|263.69|265.51|263.31|0
1630010400000|2021-08-26 20:40:00|265.51|263.31|265.7|263.5|265.7|263.5|265.51|263.31|0
1630010700000|2021-08-26 20:45:00|265.89|263.69|265.7|263.5|265.89|263.69|265.7|263.5|0
1630011000000|2021-08-26 20:50:00|265.69|263.49|265.5|263.3|265.89|263.69|265.5|263.3|0
1630011300000|2021-08-26 20:55:00|265.69|263.49|265.51|263.31|265.69|263.49|265.4|263.2|0
1630011600000|2021-08-26 21:00:00|265.54|263.34|265.79|263.59|265.79|263.59|265.54|263.34|0
1630011900000|2021-08-26 21:05:00|265.76|263.56|265.62|263.42|265.76|263.56|265.51|263.31|0
1630012200000|2021-08-26 21:10:00|265.56|263.36|265.17|262.97|265.56|263.36|265.17|262.97|0
1630012500000|2021-08-26 21:15:00|265.36|263.16|265.45|263.25|265.62|263.42|265.36|263.16|0
1630012800000|2021-08-26 21:20:00|265.44|263.24|265.24|263.04|265.44|263.24|265.24|263.04|0
1630013100000|2021-08-26 21:25:00|265.11|262.91|265.22|263.02|265.24|263.04|265.11|262.91|0
1630013400000|2021-08-26 21:30:00|265.19|262.99|265.54|263.34|265.57|263.37|265.18|262.98|0
1630013700000|2021-08-26 21:35:00|265.52|263.32|265.43|263.23|265.52|263.32|265.37|263.17|0
1630014000000|2021-08-26 21:40:00|265.4|263.2|265.23|263.03|265.4|263.2|265.23|263.03|0
1630014300000|2021-08-26 21:45:00|265.18|262.98|265.15|262.95|265.23|263.03|265.15|262.95|0
1630014600000|2021-08-26 21:50:00|265.1|262.9|265.28|263.08|265.36|263.16|265.1|262.9|0
1630014900000|2021-08-26 21:55:00|265.31|263.11|265.33|263.13|265.39|263.19|265.25|263.05|0
1630015200000|2021-08-26 22:00:00|265.36|263.16|265.07|262.87|265.93|263.73|264.88|262.68|0
1630015500000|2021-08-26 22:05:00|264.97|262.77|265.83|263.63|266.02|263.82|264.97|262.77|0
1630015800000|2021-08-26 22:10:00|266.02|263.82|266.59|264.39|266.59|264.39|265.83|263.63|0
1630016100000|2021-08-26 22:15:00|266.4|264.2|266.4|264.2|266.78|264.58|266.21|264.01|0
1630016400000|2021-08-26 22:20:00|266.59|264.39|265.82|263.62|266.78|264.58|265.82|263.62|0
1630016700000|2021-08-26 22:25:00|265.63|263.43|265.63|263.43|265.63|263.43|264.86|262.66|0
1630017000000|2021-08-26 22:30:00|265.82|263.62|265.24|263.04|266.01|263.81|265.05|262.85|0
1630017300000|2021-08-26 22:35:00|265.05|262.85|265.43|263.23|265.43|263.23|265.05|262.85|0
1630017600000|2021-08-26 22:40:00|265.23|263.03|265.04|262.84|265.23|263.03|265.04|262.84|0
1630017900000|2021-08-26 22:45:00|264.85|262.65|264.85|262.65|264.85|262.65|264.85|262.65|0
1630018200000|2021-08-26 22:50:00|265.04|262.84|265.23|263.03|265.23|263.03|265.03|262.83|0
1630018500000|2021-08-26 22:55:00|265.03|262.83|265.03|262.83|265.13|262.93|265.03|262.83|0
1630018800000|2021-08-26 23:00:00|264.84|262.64|264.26|262.06|264.84|262.64|264.07|261.87|0
1630019100000|2021-08-26 23:05:00|264.07|261.87|263.69|261.49|264.26|262.06|263.69|261.49|0
1630019400000|2021-08-26 23:10:00|263.88|261.68|264.07|261.87|264.26|262.06|263.88|261.68|0
1630019700000|2021-08-26 23:15:00|263.88|261.68|264.25|262.05|264.26|262.06|263.87|261.67|0
1630020000000|2021-08-26 23:20:00|264.15|261.95|264.44|262.24|264.44|262.24|264.06|261.86|0
1630020300000|2021-08-26 23:25:00|264.53|262.33|264.44|262.24|264.63|262.43|264.44|262.24|0
1630020600000|2021-08-26 23:30:00|264.25|262.05|264.24|262.04|264.25|262.05|264.05|261.85|0
1630020900000|2021-08-26 23:35:00|264.14|261.94|263.67|261.47|264.43|262.23|263.67|261.47|0
1630021200000|2021-08-26 23:40:00|263.86|261.66|263.09|260.89|263.86|261.66|262.9|260.7|0
1630021500000|2021-08-26 23:45:00|262.9|260.7|262.33|260.13|263.18|260.98|262.33|260.13|0
1630021800000|2021-08-26 23:50:00|262.52|260.32|262.7|260.5|262.9|260.7|261|258.8|0
1630022100000|2021-08-26 23:55:00|262.8|260.6|262.32|260.12|262.89|260.69|262.32|260.12|0
1630022400000|2021-08-27 00:00:00|262.13|259.93|261.37|259.17|262.32|260.12|259.66|257.46|0
1630022700000|2021-08-27 00:05:00|261.56|259.36|260.32|258.12|261.94|259.74|260.23|258.03|0
1630023000000|2021-08-27 00:10:00|260.23|258.03|259.93|257.73|260.6|258.4|259.46|257.26|0
1630023300000|2021-08-27 00:15:00|260.03|257.83|259.65|257.45|260.6|258.4|259.65|257.45|0
1630023600000|2021-08-27 00:20:00|259.84|257.64|259.46|257.26|260.03|257.83|259.46|257.26|0
1630023900000|2021-08-27 00:25:00|259.65|257.45|259.64|257.44|260.02|257.82|259.45|257.25|0
1630024200000|2021-08-27 00:30:00|259.83|257.63|260.21|258.01|260.21|258.01|259.45|257.25|0
1630024500000|2021-08-27 00:35:00|260.02|257.82|260.39|258.19|260.58|258.38|260.02|257.82|0
1630024800000|2021-08-27 00:40:00|260.2|258|260.58|258.38|260.77|258.57|260.2|258|0
1630025100000|2021-08-27 00:45:00|260.48|258.28|260.58|258.38|260.58|258.38|260.2|258|0
1630025400000|2021-08-27 00:50:00|260.77|258.57|261.71|259.51|262.28|260.08|260.77|258.57|0
1630025700000|2021-08-27 00:55:00|261.9|259.7|262.66|260.46|262.85|260.65|261.52|259.32|0
1630026000000|2021-08-27 01:00:00|262.85|260.65|262.27|260.07|263.04|260.84|262.27|260.07|0
1630026300000|2021-08-27 01:05:00|262.08|259.88|262.27|260.07|262.65|260.45|262.08|259.88|0
1630026600000|2021-08-27 01:10:00|262.46|260.26|262.46|260.26|262.65|260.45|262.27|260.07|0
1630026900000|2021-08-27 01:15:00|262.65|260.45|264.36|262.16|264.74|262.54|262.46|260.26|0
1630027200000|2021-08-27 01:20:00|264.55|262.35|263.97|261.77|264.74|262.54|263.78|261.58|0
1630027500000|2021-08-27 01:25:00|264.17|261.97|265.5|263.3|266.27|264.07|264.17|261.97|0
1630027800000|2021-08-27 01:30:00|265.4|263.2|265.59|263.39|265.88|263.68|265.21|263.01|0
1630028100000|2021-08-27 01:35:00|265.69|263.49|265.68|263.48|265.88|263.68|265.3|263.1|0
1630028400000|2021-08-27 01:40:00|265.87|263.67|264.92|262.72|265.87|263.67|264.92|262.72|0
1630028700000|2021-08-27 01:45:00|265.11|262.91|266.06|263.86|266.06|263.86|265.11|262.91|0
1630029000000|2021-08-27 01:50:00|265.87|263.67|265.29|263.09|266.06|263.86|265.29|263.09|0
1630029300000|2021-08-27 01:55:00|265.48|263.28|265.29|263.09|265.67|263.47|265.29|263.09|0
1630029600000|2021-08-27 02:00:00|265.48|263.28|268.16|265.96|268.16|265.96|265.48|263.28|0
1630029900000|2021-08-27 02:05:00|267.97|265.77|269.5|267.3|269.89|267.69|267.97|265.77|0
1630030200000|2021-08-27 02:10:00|269.31|267.11|269.5|267.3|269.69|267.49|269.11|266.91|0
1630030500000|2021-08-27 02:15:00|269.3|267.1|269.3|267.1|269.5|267.3|268.92|266.72|0
1630030800000|2021-08-27 02:20:00|269.49|267.29|269.49|267.29|269.68|267.48|269.3|267.1|0
1630031100000|2021-08-27 02:25:00|269.58|267.38|270.64|268.44|270.73|268.53|269.49|267.29|0
1630031400000|2021-08-27 02:30:00|270.45|268.25|271.02|268.82|271.22|269.02|270.45|268.25|0
1630031700000|2021-08-27 02:35:00|271.22|269.02|270.44|268.24|271.22|269.02|270.25|268.05|0
1630032000000|2021-08-27 02:40:00|270.53|268.33|270.44|268.24|270.63|268.43|270.05|267.85|0
1630032300000|2021-08-27 02:45:00|270.53|268.33|269.86|267.66|270.63|268.43|269.86|267.66|0
1630032600000|2021-08-27 02:50:00|269.66|267.46|269.85|267.65|270.43|268.23|269.66|267.46|0
1630032900000|2021-08-27 02:55:00|269.95|267.75|269.08|266.88|269.95|267.75|269.08|266.88|0
1630033200000|2021-08-27 03:00:00|268.89|266.69|269.08|266.88|269.46|267.26|268.7|266.5|0
1630033500000|2021-08-27 03:05:00|269.27|267.07|269.27|267.07|269.46|267.26|268.88|266.68|0
1630033800000|2021-08-27 03:10:00|269.07|266.87|269.07|266.87|269.84|267.64|269.07|266.87|0
1630034100000|2021-08-27 03:15:00|269.26|267.06|269.26|267.06|269.35|267.15|268.68|266.48|0
1630034400000|2021-08-27 03:20:00|269.07|266.87|269.06|266.86|269.45|267.25|268.68|266.48|0
1630034700000|2021-08-27 03:25:00|268.96|266.76|269.06|266.86|269.45|267.25|268.87|266.67|0
1630035000000|2021-08-27 03:30:00|269.15|266.95|269.06|266.86|269.25|267.05|268.67|266.47|0
1630035300000|2021-08-27 03:35:00|268.86|266.66|269.24|267.04|269.44|267.24|268.86|266.66|0
1630035600000|2021-08-27 03:40:00|269.44|267.24|269.24|267.04|269.44|267.24|269.24|267.04|0
1630035900000|2021-08-27 03:45:00|269.43|267.23|269.62|267.42|269.62|267.42|269.24|267.04|0
1630036200000|2021-08-27 03:50:00|269.81|267.61|269.62|267.42|269.81|267.61|269.62|267.42|0
1630036500000|2021-08-27 03:55:00|269.52|267.32|269.04|266.84|269.62|267.42|269.04|266.84|0
1630036800000|2021-08-27 04:00:00|269.23|267.03|269.42|267.22|269.42|267.22|269.04|266.84|0
1630037100000|2021-08-27 04:05:00|269.23|267.03|269.22|267.02|269.42|267.22|269.22|267.02|0
1630037400000|2021-08-27 04:10:00|269.32|267.12|269.22|267.02|269.42|267.22|269.22|267.02|0
1630037700000|2021-08-27 04:15:00|269.12|266.92|269.41|267.21|269.41|267.21|269.12|266.92|0
1630038000000|2021-08-27 04:20:00|269.6|267.4|270.18|267.98|270.37|268.17|269.6|267.4|0
1630038300000|2021-08-27 04:25:00|269.98|267.78|269.79|267.59|270.18|267.98|269.79|267.59|0
1630038600000|2021-08-27 04:30:00|269.98|267.78|269.4|267.2|269.98|267.78|269.21|267.01|0
1630038900000|2021-08-27 04:35:00|269.21|267.01|269.2|267|269.21|267.01|269.01|266.81|0
1630039200000|2021-08-27 04:40:00|269.01|266.81|269.2|267|269.2|267|269.01|266.81|0
1630039500000|2021-08-27 04:45:00|269.39|267.19|269.77|267.57|269.77|267.57|269.39|267.19|0
1630039800000|2021-08-27 04:50:00|269.58|267.38|269.19|266.99|269.58|267.38|269.19|266.99|0
1630040100000|2021-08-27 04:55:00|269.38|267.18|269.77|267.57|269.77|267.57|269.28|267.08|0
1630040400000|2021-08-27 05:00:00|269.96|267.76|269.76|267.56|269.96|267.76|269.57|267.37|0
1630040700000|2021-08-27 05:05:00|269.57|267.37|268.03|265.83|269.76|267.56|267.84|265.64|0
1630041000000|2021-08-27 05:10:00|268.22|266.02|268.41|266.21|268.6|266.4|268.22|266.02|0
1630041300000|2021-08-27 05:15:00|268.6|266.4|268.6|266.4|268.6|266.4|268.21|266.01|0
1630041600000|2021-08-27 05:20:00|268.69|266.49|268.98|266.78|269.17|266.97|268.6|266.4|0
1630041900000|2021-08-27 05:25:00|268.79|266.59|269.36|267.16|269.36|267.16|268.79|266.59|0
1630042200000|2021-08-27 05:30:00|269.17|266.97|269.93|267.73|270.51|268.31|269.17|266.97|0
1630042500000|2021-08-27 05:35:00|269.74|267.54|268.78|266.58|269.93|267.73|268.68|266.48|0
1630042800000|2021-08-27 05:40:00|268.97|266.77|270.12|267.92|270.12|267.92|268.97|266.77|0
1630043100000|2021-08-27 05:45:00|270.31|268.11|269.54|267.34|270.31|268.11|269.54|267.34|0
1630043400000|2021-08-27 05:50:00|269.73|267.53|269.54|267.34|269.92|267.72|269.15|266.95|0
1630043700000|2021-08-27 05:55:00|269.24|267.04|269.72|267.52|270.01|267.81|269.15|266.95|0
1630044000000|2021-08-27 06:00:00|269.82|267.62|270.88|268.68|271.26|269.06|268.95|266.75|0
1630044300000|2021-08-27 06:05:00|271.07|268.87|271.26|269.06|271.65|269.45|270.3|268.1|0
1630044600000|2021-08-27 06:10:00|271.07|268.87|271.64|269.44|271.84|269.64|271.07|268.87|0
1630044900000|2021-08-27 06:15:00|271.84|269.64|271.83|269.63|272.03|269.83|271.25|269.05|0
1630045200000|2021-08-27 06:20:00|271.64|269.44|272.6|270.4|272.8|270.6|271.25|269.05|0
1630045500000|2021-08-27 06:25:00|272.41|270.21|272.79|270.59|272.99|270.79|271.92|269.72|0
1630045800000|2021-08-27 06:30:00|272.69|270.49|272.98|270.78|273.37|271.17|272.6|270.4|0
1630046100000|2021-08-27 06:35:00|273.08|270.88|272.79|270.59|273.56|271.36|272.79|270.59|0
1630046400000|2021-08-27 06:40:00|272.98|270.78|273.36|271.16|273.37|271.17|272.78|270.58|0
1630046700000|2021-08-27 06:45:00|273.26|271.06|272.97|270.77|273.36|271.16|272.78|270.58|0
1630047000000|2021-08-27 06:50:00|273.17|270.97|272.97|270.77|273.55|271.35|272.97|270.77|0
1630047300000|2021-08-27 06:55:00|272.78|270.58|271.81|269.61|272.97|270.77|271.81|269.61|0
1630047600000|2021-08-27 07:00:00|271.42|269.22|270.43|268.23|271.42|269.22|269.38|267.18|0
1630047900000|2021-08-27 07:05:00|269.75|267.95|270.33|268.53|270.91|269.11|269.75|267.95|0
1630048200000|2021-08-27 07:10:00|270.52|268.72|270.71|268.91|271.49|269.69|270.14|268.34|0
1630048500000|2021-08-27 07:15:00|270.52|268.72|270.9|269.1|271.38|269.58|270.13|268.33|0
1630048800000|2021-08-27 07:20:00|271.29|269.49|271.48|269.68|271.87|270.07|271.29|269.49|0
1630049100000|2021-08-27 07:25:00|271.67|269.87|273.42|271.62|273.61|271.81|271.67|269.87|0
1630049400000|2021-08-27 07:30:00|273.61|271.81|274.19|272.39|274.97|273.17|273.22|271.42|0
1630049700000|2021-08-27 07:35:00|273.21|271.41|273.29|271.49|275.39|273.59|272.56|270.76|0
1630050000000|2021-08-27 07:40:00|273.09|271.29|272.99|271.19|273.48|271.68|272.7|270.9|0
1630050300000|2021-08-27 07:45:00|272.89|271.09|272.7|270.9|273.09|271.29|272.31|270.51|0
1630050600000|2021-08-27 07:50:00|272.5|270.7|272.89|271.09|273.28|271.48|272.5|270.7|0
1630050900000|2021-08-27 07:55:00|272.79|270.99|272.69|270.89|273.08|271.28|272.5|270.7|0
1630051200000|2021-08-27 08:00:00|272.88|271.08|272.49|270.69|273.08|271.28|272.11|270.31|0
1630051500000|2021-08-27 08:05:00|272.3|270.5|270.55|268.75|272.3|270.5|270.36|268.56|0
1630051800000|2021-08-27 08:10:00|270.35|268.55|271.13|269.33|271.32|269.52|270.35|268.55|0
1630052100000|2021-08-27 08:15:00|271.22|269.42|271.51|269.71|271.51|269.71|270.93|269.13|0
1630052400000|2021-08-27 08:20:00|271.32|269.52|271.12|269.32|271.51|269.71|270.73|268.93|0
1630052700000|2021-08-27 08:25:00|270.93|269.13|271.42|269.62|271.61|269.81|270.34|268.54|0
1630053000000|2021-08-27 08:30:00|271.22|269.42|270.64|268.84|271.42|269.62|270.45|268.65|0
1630053300000|2021-08-27 08:35:00|270.83|269.03|271.02|269.22|271.22|269.42|270.44|268.64|0
1630053600000|2021-08-27 08:40:00|271.22|269.42|271.99|270.19|272.18|270.38|271.02|269.22|0
1630053900000|2021-08-27 08:45:00|272.18|270.38|271.98|270.18|272.37|270.57|271.79|269.99|0
1630054200000|2021-08-27 08:50:00|271.88|270.08|271.79|269.99|271.98|270.18|271.4|269.6|0
1630054500000|2021-08-27 08:55:00|271.98|270.18|271.78|269.98|272.17|270.37|271.59|269.79|0
1630054800000|2021-08-27 09:00:00|271.98|270.18|270.81|269.01|271.98|270.18|270.62|268.82|0
1630055100000|2021-08-27 09:05:00|271|269.2|271.58|269.78|271.97|270.17|271|269.2|0
1630055400000|2021-08-27 09:10:00|271.19|269.39|270.8|269|271.19|269.39|270.8|269|0
1630055700000|2021-08-27 09:15:00|270.9|269.1|271.77|269.97|271.96|270.16|270.9|269.1|0
1630056000000|2021-08-27 09:20:00|271.57|269.77|272.93|271.13|273.12|271.32|271.57|269.77|0
1630056300000|2021-08-27 09:25:00|273.12|271.32|272.54|270.74|273.32|271.52|272.15|270.35|0
1630056600000|2021-08-27 09:30:00|272.34|270.54|272.34|270.54|272.54|270.74|272.34|270.54|0
1630056900000|2021-08-27 09:35:00|272.53|270.73|273.11|271.31|273.11|271.31|272.34|270.54|0
1630057200000|2021-08-27 09:40:00|272.92|271.12|273.5|271.7|273.5|271.7|272.92|271.12|0
1630057500000|2021-08-27 09:45:00|273.3|271.5|272.72|270.92|273.3|271.5|272.52|270.72|0
1630057800000|2021-08-27 09:50:00|272.91|271.11|271.39|269.59|272.91|271.11|271.2|269.4|0
1630058100000|2021-08-27 09:55:00|271.59|269.79|271.58|269.78|272.17|270.37|271.39|269.59|0
1630058400000|2021-08-27 10:00:00|271.78|269.98|271.77|269.97|272.17|270.37|271|269.2|0
1630058700000|2021-08-27 10:05:00|271.58|269.78|271.58|269.78|271.97|270.17|271.58|269.78|0
1630059000000|2021-08-27 10:10:00|271.38|269.58|271.18|269.38|271.77|269.97|270.99|269.19|0
1630059300000|2021-08-27 10:15:00|270.99|269.19|270.79|268.99|271.18|269.38|270.6|268.8|0
1630059600000|2021-08-27 10:20:00|270.6|268.8|270.79|268.99|271.18|269.38|270.59|268.79|0
1630059900000|2021-08-27 10:25:00|270.59|268.79|270.4|268.6|270.98|269.18|270.4|268.6|0
1630060200000|2021-08-27 10:30:00|270.2|268.4|269.81|268.01|270.59|268.79|269.81|268.01|0
1630060500000|2021-08-27 10:35:00|270|268.2|270.2|268.4|270.39|268.59|269.81|268.01|0
1630060800000|2021-08-27 10:40:00|270.39|268.59|270.77|268.97|270.97|269.17|270.39|268.59|0
1630061100000|2021-08-27 10:45:00|270.97|269.17|271.16|269.36|271.16|269.36|270.58|268.78|0
1630061400000|2021-08-27 10:50:00|270.97|269.17|270.96|269.16|271.74|269.94|270.96|269.16|0
1630061700000|2021-08-27 10:55:00|270.77|268.97|270.18|268.38|270.96|269.16|270.18|268.38|0
1630062000000|2021-08-27 11:00:00|270.38|268.58|270.76|268.96|270.76|268.96|270.18|268.38|0
1630062300000|2021-08-27 11:05:00|270.57|268.77|270.18|268.38|270.57|268.77|269.98|268.18|0
1630062600000|2021-08-27 11:10:00|270.17|268.37|270.75|268.95|271.14|269.34|270.17|268.37|0
1630062900000|2021-08-27 11:15:00|270.85|269.05|269.59|267.79|270.85|269.05|269.59|267.79|0
1630063200000|2021-08-27 11:20:00|269.39|267.59|269.19|267.39|269.39|267.59|268.61|266.81|0
1630063500000|2021-08-27 11:25:00|269.39|267.59|269.77|267.97|269.77|267.97|269.19|267.39|0
1630063800000|2021-08-27 11:30:00|269.58|267.78|269.77|267.97|269.97|268.17|269.58|267.78|0
1630064100000|2021-08-27 11:35:00|269.58|267.78|268.99|267.19|269.77|267.97|268.99|267.19|0
1630064400000|2021-08-27 11:40:00|269.18|267.38|268.79|266.99|269.38|267.58|268.6|266.8|0
1630064700000|2021-08-27 11:45:00|268.99|267.19|267.05|265.25|268.99|267.19|265.89|264.09|0
1630065000000|2021-08-27 11:50:00|267.24|265.44|268.01|266.21|268.01|266.21|266.85|265.05|0
1630065300000|2021-08-27 11:55:00|267.82|266.02|267.81|266.01|268.4|266.6|267.62|265.82|0
1630065600000|2021-08-27 12:00:00|267.62|265.82|268.2|266.4|268.39|266.59|267.04|265.24|0
1630065900000|2021-08-27 12:05:00|268|266.2|268.39|266.59|268.78|266.98|268|266.2|0
1630066200000|2021-08-27 12:10:00|268.19|266.39|268|266.2|268.58|266.78|268|266.2|0
1630066500000|2021-08-27 12:15:00|268.19|266.39|268.96|267.16|268.96|267.16|268.19|266.39|0
1630066800000|2021-08-27 12:20:00|269.16|267.36|268.96|267.16|269.54|267.74|268.77|266.97|0
1630067100000|2021-08-27 12:25:00|268.76|266.96|268.18|266.38|268.76|266.96|268.18|266.38|0
1630067400000|2021-08-27 12:30:00|268.37|266.57|269.15|267.35|269.15|267.35|268.37|266.57|0
1630067700000|2021-08-27 12:35:00|269.34|267.54|270.6|268.8|270.6|268.8|269.34|267.54|0
1630068000000|2021-08-27 12:40:00|270.79|268.99|270.79|268.99|271.76|269.96|270.6|268.8|0
1630068300000|2021-08-27 12:45:00|270.4|268.6|270.01|268.21|270.59|268.79|269.43|267.63|0
1630068600000|2021-08-27 12:50:00|270.2|268.4|270.2|268.4|270.4|268.6|269.62|267.82|0
1630068900000|2021-08-27 12:55:00|270.39|268.59|270.58|268.78|271.36|269.56|270.39|268.59|0
1630069200000|2021-08-27 13:00:00|270.78|268.98|270|268.2|271.16|269.36|270|268.2|0
1630069500000|2021-08-27 13:05:00|269.81|268.01|269.8|268|270.39|268.59|269.42|267.62|0
1630069800000|2021-08-27 13:10:00|270|268.2|268.44|266.64|270|268.2|268.25|266.45|0
1630070100000|2021-08-27 13:15:00|268.25|266.45|267.86|266.06|269.02|267.22|267.48|265.68|0
1630070400000|2021-08-27 13:20:00|267.67|265.87|268.63|266.83|268.83|267.03|267.67|265.87|0
1630070700000|2021-08-27 13:25:00|268.44|266.64|267.28|265.48|269.4|267.6|267.08|265.28|0
1630071000000|2021-08-27 13:30:00|267.08|265.28|270.56|268.76|272.31|270.51|266.89|265.09|0
1630071300000|2021-08-27 13:35:00|270.17|268.37|269.01|267.21|271.92|270.12|269.01|267.21|0
1630071600000|2021-08-27 13:40:00|269.2|267.4|269.97|268.17|270.94|269.14|269.01|267.21|0
1630071900000|2021-08-27 13:45:00|270.36|268.56|271.33|269.53|273.85|272.05|270.36|268.56|0
1630072200000|2021-08-27 13:50:00|271.52|269.72|272.49|270.69|274.24|272.44|271.33|269.53|0
1630072500000|2021-08-27 13:55:00|272.68|270.88|272.29|270.49|273.27|271.47|270.35|268.55|0
1630072800000|2021-08-27 14:00:00|272.58|270.78|278.95|277.15|279.15|277.35|267.83|266.03|0
1630073100000|2021-08-27 14:05:00|279.35|277.55|277.98|276.18|279.55|277.75|275.36|273.56|0
1630073400000|2021-08-27 14:10:00|277.78|275.98|280.97|279.17|282.37|280.57|277.78|275.98|0
1630073700000|2021-08-27 14:15:00|281.37|279.57|283.56|281.76|284.17|282.37|281.17|279.37|0
1630074000000|2021-08-27 14:20:00|283.76|281.96|283.16|281.36|285.57|283.77|282.96|281.16|0
1630074300000|2021-08-27 14:25:00|283.36|281.56|281.36|279.56|283.56|281.76|279.36|277.56|0
1630074600000|2021-08-27 14:30:00|281.96|280.16|281.75|279.95|282.36|280.56|280.76|278.96|0
1630074900000|2021-08-27 14:35:00|281.55|279.75|280.1|278.3|281.75|279.95|279.56|277.76|0
1630075200000|2021-08-27 14:40:00|279.7|277.9|278.9|277.1|280.3|278.5|278.11|276.31|0
1630075500000|2021-08-27 14:45:00|279.1|277.3|282.29|280.49|282.69|280.89|279.1|277.3|0
1630075800000|2021-08-27 14:50:00|282.58|280.78|283.83|282.03|283.83|282.03|282.49|280.69|0
1630076100000|2021-08-27 14:55:00|284.03|282.23|283.62|281.82|285.43|283.63|283.42|281.62|0
1630076400000|2021-08-27 15:00:00|284.02|282.22|284.08|282.28|285.23|283.43|283.82|282.02|0
1630076700000|2021-08-27 15:05:00|283.88|282.08|284.28|282.48|285.08|283.28|283.68|281.88|0
1630077000000|2021-08-27 15:10:00|284.07|282.27|284.27|282.47|284.67|282.87|283.47|281.67|0
1630077300000|2021-08-27 15:15:00|284.07|282.27|283.73|281.93|284.67|282.87|281.67|279.87|0
1630077600000|2021-08-27 15:20:00|283.93|282.13|283.73|281.93|284.53|282.73|283.33|281.53|0
1630077900000|2021-08-27 15:25:00|283.93|282.13|281.96|280.16|284.52|282.72|281.03|279.23|0
1630078200000|2021-08-27 15:30:00|282.16|280.36|284.55|282.75|284.55|282.75|282.16|280.36|0
1630078500000|2021-08-27 15:35:00|284.35|282.55|285.14|283.34|285.14|283.34|283.55|281.75|0
1630078800000|2021-08-27 15:40:00|284.94|283.14|286.14|284.34|286.14|284.34|284.74|282.94|0
1630079100000|2021-08-27 15:45:00|285.94|284.14|285.94|284.14|287.14|285.34|285.54|283.74|0
1630079400000|2021-08-27 15:50:00|286.14|284.34|285.33|283.53|286.14|284.34|284.94|283.14|0
1630079700000|2021-08-27 15:55:00|285.13|283.33|286.93|285.13|287.74|285.94|285.13|283.33|0
1630080000000|2021-08-27 16:00:00|287.33|285.53|285.93|284.13|287.53|285.73|285.93|284.13|0
1630080300000|2021-08-27 16:05:00|286.13|284.33|286.33|284.53|286.73|284.93|285.93|284.13|0
1630080600000|2021-08-27 16:10:00|286.13|284.33|286.32|284.52|286.72|284.92|285.92|284.12|0
1630080900000|2021-08-27 16:15:00|286.52|284.72|285.72|283.92|286.72|284.92|285.32|283.52|0
1630081200000|2021-08-27 16:20:00|285.92|284.12|287.12|285.32|287.12|285.32|285.52|283.72|0
1630081500000|2021-08-27 16:25:00|287.32|285.52|287.52|285.72|287.92|286.12|286.72|284.92|0
1630081800000|2021-08-27 16:30:00|287.72|285.92|288.52|286.72|288.72|286.92|287.32|285.52|0
1630082100000|2021-08-27 16:35:00|288.32|286.52|288.31|286.51|288.71|286.91|287.71|285.91|0
1630082400000|2021-08-27 16:40:00|288.11|286.31|287.31|285.51|288.31|286.51|287.31|285.51|0
1630082700000|2021-08-27 16:45:00|287.11|285.31|287.7|285.9|287.91|286.11|286.9|285.1|0
1630083000000|2021-08-27 16:50:00|287.9|286.1|288.3|286.5|288.31|286.51|287.5|285.7|0
1630083300000|2021-08-27 16:55:00|288.5|286.7|289.3|287.5|289.31|287.51|288.3|286.5|0
1630083600000|2021-08-27 17:00:00|289.1|287.3|289.5|287.7|289.91|288.11|288.9|287.1|0
1630083900000|2021-08-27 17:05:00|289.91|288.11|290.1|288.3|290.31|288.51|289.5|287.7|0
1630084200000|2021-08-27 17:10:00|289.9|288.1|290.1|288.3|290.5|288.7|289.7|287.9|0
1630084500000|2021-08-27 17:15:00|289.9|288.1|289.9|288.1|290.1|288.3|289.49|287.69|0
1630084800000|2021-08-27 17:20:00|290.1|288.3|291.1|289.3|291.3|289.5|290.1|288.3|0
1630085100000|2021-08-27 17:25:00|290.9|289.1|290.49|288.69|291.1|289.3|290.49|288.69|0
1630085400000|2021-08-27 17:30:00|290.7|288.9|291.1|289.3|291.3|289.5|290.29|288.49|0
1630085700000|2021-08-27 17:35:00|291.09|289.29|291.09|289.29|291.5|289.7|290.89|289.09|0
1630086000000|2021-08-27 17:40:00|290.89|289.09|290.08|288.28|290.89|289.09|290.08|288.28|0
1630086300000|2021-08-27 17:45:00|289.88|288.08|290.08|288.28|290.48|288.68|289.88|288.08|0
1630086600000|2021-08-27 17:50:00|289.88|288.08|290.08|288.28|290.28|288.48|289.67|287.87|0
1630086900000|2021-08-27 17:55:00|290.28|288.48|290.48|288.68|290.68|288.88|290.07|288.27|0
1630087200000|2021-08-27 18:00:00|290.68|288.88|288.46|286.66|290.68|288.88|288.46|286.66|0
1630087500000|2021-08-27 18:05:00|288.66|286.86|288.26|286.46|288.86|287.06|287.86|286.06|0
1630087800000|2021-08-27 18:10:00|288.06|286.26|288.86|287.06|289.06|287.26|288.06|286.26|0
1630088100000|2021-08-27 18:15:00|288.66|286.86|288.82|287.02|289.5|287.7|287.85|286.05|0
1630088400000|2021-08-27 18:20:00|288.56|286.76|288.36|286.56|288.97|287.17|287.96|286.16|0
1630088700000|2021-08-27 18:25:00|288.56|286.76|288.96|287.16|289.16|287.36|288.16|286.36|0
1630089000000|2021-08-27 18:30:00|289.16|287.36|289.56|287.76|289.56|287.76|288.96|287.16|0
1630089300000|2021-08-27 18:35:00|289.76|287.96|289.15|287.35|290.16|288.36|289.15|287.35|0
1630089600000|2021-08-27 18:40:00|289.36|287.56|289.35|287.55|289.56|287.76|288.75|286.95|0
1630089900000|2021-08-27 18:45:00|289.15|287.35|288.95|287.15|289.55|287.75|288.34|286.54|0
1630090200000|2021-08-27 18:50:00|289.15|287.35|288.94|287.14|289.35|287.55|288.74|286.94|0
1630090500000|2021-08-27 18:55:00|288.74|286.94|288.94|287.14|289.55|287.75|288.74|286.94|0
1630090800000|2021-08-27 19:00:00|289.14|287.34|289.95|288.15|289.95|288.15|288.94|287.14|0
1630091100000|2021-08-27 19:05:00|289.94|288.14|289.74|287.94|290.35|288.55|289.54|287.74|0
1630091400000|2021-08-27 19:10:00|289.94|288.14|290.34|288.54|290.55|288.75|289.74|287.94|0
1630091700000|2021-08-27 19:15:00|290.54|288.74|291.35|289.55|291.55|289.75|290.54|288.74|0
1630092000000|2021-08-27 19:20:00|291.15|289.35|291.35|289.55|291.75|289.95|290.94|289.14|0
1630092300000|2021-08-27 19:25:00|291.55|289.75|290.13|288.33|291.75|289.95|290.13|288.33|0
1630092600000|2021-08-27 19:30:00|290.33|288.53|289.93|288.13|290.33|288.53|289.12|287.32|0
1630092900000|2021-08-27 19:35:00|289.72|287.92|289.52|287.72|290.13|288.33|289.32|287.52|0
1630093200000|2021-08-27 19:40:00|289.32|287.52|290.93|289.13|291.13|289.33|288.91|287.11|0
1630093500000|2021-08-27 19:45:00|291.13|289.33|290.32|288.52|292.54|290.74|290.12|288.32|0
1630093800000|2021-08-27 19:50:00|291.33|289.53|289.31|287.51|291.33|289.53|288.91|287.11|0
1630094100000|2021-08-27 19:55:00|288.91|287.11|289.11|287.31|289.71|287.91|287.5|285.7|0
1630094400000|2021-08-27 20:00:00|288.5|286.7|289.71|287.91|289.91|288.11|288.5|286.7|0
1630094700000|2021-08-27 20:05:00|289.5|287.7|287.49|285.69|289.71|287.91|287.29|285.49|0
1630095000000|2021-08-27 20:10:00|287.89|286.09|288.09|286.29|288.09|286.29|287.49|285.69|0
1630307100000|2021-08-30 07:05:00|289.77|287.97|289.77|287.97|290.68|288.88|289.57|287.77|0
1630307400000|2021-08-30 07:10:00|289.66|287.86|289.16|287.36|289.77|287.97|288.96|287.16|0
1630307700000|2021-08-30 07:15:00|289.36|287.56|289.36|287.56|289.76|287.96|288.75|286.95|0
1630308000000|2021-08-30 07:20:00|289.56|287.76|290.37|288.57|290.67|288.87|289.16|287.36|0
1630308300000|2021-08-30 07:25:00|290.57|288.77|289.15|287.35|290.77|288.97|288.95|287.15|0
1630308600000|2021-08-30 07:30:00|289.35|287.55|289.55|287.75|289.75|287.95|289.15|287.35|0
1630308900000|2021-08-30 07:35:00|289.75|287.95|289.35|287.55|289.75|287.95|288.94|287.14|0
1630309200000|2021-08-30 07:40:00|289.55|287.75|289.95|288.15|289.95|288.15|288.94|287.14|0
1630309500000|2021-08-30 07:45:00|289.84|288.04|289.95|288.15|290.45|288.65|289.74|287.94|0
1630309800000|2021-08-30 07:50:00|290.15|288.35|290.15|288.35|290.15|288.35|289.74|287.94|0
1630310100000|2021-08-30 07:55:00|290.14|288.34|290.55|288.75|290.55|288.75|289.74|287.94|0
1630310400000|2021-08-30 08:00:00|290.34|288.54|289.94|288.14|290.55|288.75|289.94|288.14|0
1630310700000|2021-08-30 08:05:00|289.73|287.93|290.54|288.74|290.54|288.74|289.73|287.93|0
1630311000000|2021-08-30 08:10:00|290.34|288.54|290.33|288.53|290.54|288.74|290.13|288.33|0
1630311300000|2021-08-30 08:15:00|290.43|288.63|291.34|289.54|291.55|289.75|290.33|288.53|0
1630311600000|2021-08-30 08:20:00|291.24|289.44|291.14|289.34|291.55|289.75|291.14|289.34|0
1630311900000|2021-08-30 08:25:00|290.94|289.14|291.34|289.54|291.34|289.54|290.94|289.14|0
1630312200000|2021-08-30 08:30:00|291.14|289.34|290.93|289.13|291.14|289.34|290.52|288.72|0
1630312500000|2021-08-30 08:35:00|291.13|289.33|290.72|288.92|291.13|289.33|290.62|288.82|0
1630312800000|2021-08-30 08:40:00|290.52|288.72|290.52|288.72|290.72|288.92|290.11|288.31|0
1630313100000|2021-08-30 08:45:00|290.32|288.52|290.31|288.51|290.52|288.72|290.11|288.31|0
1630313400000|2021-08-30 08:50:00|290.11|288.31|290.31|288.51|290.51|288.71|290.11|288.31|0
1630313700000|2021-08-30 08:55:00|290.51|288.71|290.91|289.11|290.91|289.11|290.31|288.51|0
1630314000000|2021-08-30 09:00:00|290.71|288.91|290.4|288.6|290.71|288.91|290.3|288.5|0
1630314300000|2021-08-30 09:05:00|290.3|288.5|290.91|289.11|291.11|289.31|290.1|288.3|0
1630314600000|2021-08-30 09:10:00|290.7|288.9|291.31|289.51|291.31|289.51|290.7|288.9|0
1630314900000|2021-08-30 09:15:00|291.41|289.61|291.1|289.3|291.51|289.71|290.9|289.1|0
1630315200000|2021-08-30 09:20:00|291|289.2|291.1|289.3|291.31|289.51|290.49|288.69|0
1630315500000|2021-08-30 09:25:00|290.9|289.1|290.69|288.89|290.9|289.1|290.49|288.69|0
1630315800000|2021-08-30 09:30:00|290.29|288.49|290.49|288.69|290.49|288.69|290.08|288.28|0
1630316100000|2021-08-30 09:35:00|290.28|288.48|290.08|288.28|290.28|288.48|289.88|288.08|0
1630316400000|2021-08-30 09:40:00|290.17|288.37|290.28|288.48|290.48|288.68|290.08|288.28|0
1630316700000|2021-08-30 09:45:00|290.48|288.68|290.07|288.27|290.48|288.68|290.07|288.27|0
1630317000000|2021-08-30 09:50:00|289.87|288.07|290.27|288.47|290.27|288.47|289.87|288.07|0
1630317300000|2021-08-30 09:55:00|290.47|288.67|290.88|289.08|290.88|289.08|290.27|288.47|0
1630317600000|2021-08-30 10:00:00|291.08|289.28|290.87|289.07|291.08|289.28|290.87|289.07|0
1630317900000|2021-08-30 10:05:00|290.77|288.97|290.87|289.07|291.07|289.27|290.67|288.87|0
1630318200000|2021-08-30 10:10:00|291.07|289.27|290.87|289.07|291.27|289.47|290.87|289.07|0
1630318500000|2021-08-30 10:15:00|290.96|289.16|291.07|289.27|291.07|289.27|290.46|288.66|0
1630318800000|2021-08-30 10:20:00|291.27|289.47|291.47|289.67|291.88|290.08|291.07|289.27|0
1630319100000|2021-08-30 10:25:00|291.57|289.77|291.87|290.07|291.87|290.07|291.26|289.46|0
1630319400000|2021-08-30 10:30:00|291.67|289.87|291.87|290.07|292.07|290.27|291.67|289.87|0
1630319700000|2021-08-30 10:35:00|292.07|290.27|291.86|290.06|292.07|290.27|291.66|289.86|0
1630320000000|2021-08-30 10:40:00|291.76|289.96|292.67|290.87|292.67|290.87|291.76|289.96|0
1630320300000|2021-08-30 10:45:00|292.47|290.67|291.65|289.85|292.47|290.67|291.45|289.65|0
1630320600000|2021-08-30 10:50:00|291.45|289.65|291.04|289.24|291.45|289.65|291.04|289.24|0
1630320900000|2021-08-30 10:55:00|290.84|289.04|291.24|289.44|291.24|289.44|290.64|288.84|0
1630321200000|2021-08-30 11:00:00|291.04|289.24|290.83|289.03|291.04|289.24|290.63|288.83|0
1630321500000|2021-08-30 11:05:00|291.04|289.24|290.83|289.03|291.04|289.24|290.83|289.03|0
1630321800000|2021-08-30 11:10:00|291.03|289.23|291.03|289.23|291.23|289.43|290.83|289.03|0
1630322100000|2021-08-30 11:15:00|291.23|289.43|291.43|289.63|291.64|289.84|291.23|289.43|0
1630322400000|2021-08-30 11:20:00|291.33|289.53|290.59|288.79|291.43|289.63|290.59|288.79|0
1630322700000|2021-08-30 11:25:00|290.39|288.59|290.39|288.59|290.39|288.59|290.18|288.38|0
1630323000000|2021-08-30 11:30:00|290.38|288.58|290.59|288.79|290.59|288.79|290.18|288.38|0
1630323300000|2021-08-30 11:35:00|290.38|288.58|290.38|288.58|290.58|288.78|290.18|288.38|0
1630323600000|2021-08-30 11:40:00|290.18|288.38|290.38|288.58|290.38|288.58|290.17|288.37|0
1630323900000|2021-08-30 11:45:00|290.37|288.57|290.58|288.78|290.58|288.78|290.37|288.57|0
1630324200000|2021-08-30 11:50:00|290.78|288.98|290.57|288.77|290.78|288.98|290.57|288.77|0
1630324500000|2021-08-30 11:55:00|290.77|288.97|290.98|289.18|290.98|289.18|290.77|288.97|0
1630324800000|2021-08-30 12:00:00|291.18|289.38|292.8|291|293.01|291.21|291.18|289.38|0
1630325100000|2021-08-30 12:05:00|292.6|290.8|292.39|290.59|292.8|291|291.99|290.19|0
1630325400000|2021-08-30 12:10:00|292.19|290.39|291.37|289.57|292.39|290.59|291.17|289.37|0
1630325700000|2021-08-30 12:15:00|291.17|289.37|290.96|289.16|291.37|289.57|290.76|288.96|0
1630326000000|2021-08-30 12:20:00|290.76|288.96|290.96|289.16|290.96|289.16|290.56|288.76|0
1630326300000|2021-08-30 12:25:00|291.16|289.36|290.55|288.75|291.16|289.36|290.35|288.55|0
1630326600000|2021-08-30 12:30:00|290.35|288.55|290.55|288.75|290.55|288.75|290.34|288.54|0
1630326900000|2021-08-30 12:35:00|290.34|288.54|290.95|289.15|290.95|289.15|290.14|288.34|0
1630327200000|2021-08-30 12:40:00|290.75|288.95|291.15|289.35|291.15|289.35|290.75|288.95|0
1630327500000|2021-08-30 12:45:00|290.95|289.15|292.37|290.57|292.37|290.57|290.95|289.15|0
1630327800000|2021-08-30 12:50:00|292.16|290.36|292.16|290.36|292.37|290.57|291.96|290.16|0
1630328100000|2021-08-30 12:55:00|292.36|290.56|292.36|290.56|292.77|290.97|291.75|289.95|0
1630328400000|2021-08-30 13:00:00|292.16|290.36|292.77|290.97|292.77|290.97|292.16|290.36|0
1630328700000|2021-08-30 13:05:00|292.97|291.17|292.97|291.17|293.38|291.58|292.76|290.96|0
1630329000000|2021-08-30 13:10:00|292.76|290.96|293.17|291.37|293.17|291.37|292.76|290.96|0
1630329300000|2021-08-30 13:15:00|292.96|291.16|292.96|291.16|293.17|291.37|292.96|291.16|0
1630329600000|2021-08-30 13:20:00|292.76|290.96|292.96|291.16|292.96|291.16|292.14|290.34|0
1630329900000|2021-08-30 13:25:00|293.36|291.56|293.77|291.97|294.38|292.58|292.96|291.16|0
1630330200000|2021-08-30 13:30:00|294.38|292.58|292.75|290.95|296.42|294.62|292.34|290.54|0
1630330500000|2021-08-30 13:35:00|292.95|291.15|295.19|293.39|295.81|294.01|291.93|290.13|0
1630330800000|2021-08-30 13:40:00|295.4|293.6|292.74|290.94|295.4|293.6|291.72|289.92|0
1630331100000|2021-08-30 13:45:00|292.94|291.14|293.96|292.16|295.19|293.39|291.93|290.13|0
1630331400000|2021-08-30 13:50:00|294.37|292.57|296.41|294.61|297.02|295.22|293.76|291.96|0
1630331700000|2021-08-30 13:55:00|296.61|294.81|298.44|296.64|298.85|297.05|296|294.2|0
1630332000000|2021-08-30 14:00:00|298.65|296.85|298.24|296.44|299.87|298.07|297.22|295.42|0
1630332300000|2021-08-30 14:05:00|298.64|296.84|299.25|297.45|299.67|297.87|298.44|296.64|0
1630332600000|2021-08-30 14:10:00|299.05|297.25|298.43|296.63|299.46|297.66|297.62|295.82|0
1630332900000|2021-08-30 14:15:00|298.64|296.84|300.68|298.88|300.89|299.09|298.64|296.84|0
1630333200000|2021-08-30 14:20:00|300.48|298.68|304.21|302.41|305.25|303.45|300.27|298.47|0
1630333500000|2021-08-30 14:25:00|304.63|302.83|305.49|303.69|305.7|303.9|304.26|302.46|0
1630333800000|2021-08-30 14:30:00|305.7|303.9|306.31|304.51|306.51|304.71|304.87|303.07|0
1630334100000|2021-08-30 14:35:00|306.51|304.71|307.74|305.94|307.95|306.15|306.1|304.3|0
1630334400000|2021-08-30 14:40:00|307.95|306.15|308.77|306.97|308.77|306.97|307.54|305.74|0
1630334700000|2021-08-30 14:45:00|308.56|306.76|309.38|307.58|310|308.2|307.74|305.94|0
1630335000000|2021-08-30 14:50:00|309.18|307.38|310.2|308.4|311.03|309.23|308.97|307.17|0
1630335300000|2021-08-30 14:55:00|310.41|308.61|311.92|310.12|311.92|310.12|309.87|308.07|0
1630335600000|2021-08-30 15:00:00|311.72|309.92|311.3|309.5|311.72|309.92|310.69|308.89|0
1630335900000|2021-08-30 15:05:00|311.1|309.3|312.53|310.73|312.95|311.15|311.1|309.3|0
1630336200000|2021-08-30 15:10:00|312.74|310.94|313.77|311.97|313.97|312.17|312.12|310.32|0
1630336500000|2021-08-30 15:15:00|313.56|311.76|310.88|309.08|314.18|312.38|310.88|309.08|0
1630336800000|2021-08-30 15:20:00|310.68|308.88|310.47|308.67|312.11|310.31|310.47|308.67|0
1630337100000|2021-08-30 15:25:00|310.26|308.46|310.67|308.87|311.29|309.49|310.26|308.46|0
1630337400000|2021-08-30 15:30:00|310.87|309.07|312.72|310.92|312.93|311.13|310.46|308.66|0
1630337700000|2021-08-30 15:35:00|312.93|311.13|311.48|309.68|312.93|311.13|311.28|309.48|0
1630338000000|2021-08-30 15:40:00|311.28|309.48|312.1|310.3|312.1|310.3|310.87|309.07|0
1630338300000|2021-08-30 15:45:00|311.89|310.09|311.89|310.09|312.51|310.71|311.27|309.47|0
1630338600000|2021-08-30 15:50:00|312.1|310.3|312.5|310.7|312.71|310.91|312.1|310.3|0
1630338900000|2021-08-30 15:55:00|312.71|310.91|312.71|310.91|313.53|311.73|312.71|310.91|0
1630339200000|2021-08-30 16:00:00|312.91|311.11|312.29|310.49|313.12|311.32|311.68|309.88|0
1630339500000|2021-08-30 16:05:00|312.09|310.29|311.26|309.46|312.5|310.7|311.26|309.46|0
1630339800000|2021-08-30 16:10:00|311.47|309.67|311.67|309.87|312.29|310.49|311.26|309.46|0
1630340100000|2021-08-30 16:15:00|311.46|309.66|309.61|307.81|311.87|310.07|309.61|307.81|0
1630340400000|2021-08-30 16:20:00|309.82|308.02|308.36|306.56|310.02|308.22|307.62|305.82|0
1630340700000|2021-08-30 16:25:00|308.15|306.35|308.36|306.56|308.77|306.97|307.54|305.74|0
1630341000000|2021-08-30 16:30:00|308.56|306.76|308.56|306.76|308.56|306.76|307.74|305.94|0
1630341300000|2021-08-30 16:35:00|308.76|306.96|309.79|307.99|310|308.2|308.56|306.76|0
1630341600000|2021-08-30 16:40:00|310|308.2|309.99|308.19|310|308.2|309.38|307.58|0
1630341900000|2021-08-30 16:45:00|309.79|307.99|309.58|307.78|309.79|307.99|309.37|307.57|0
1630342200000|2021-08-30 16:50:00|309.37|307.57|309.99|308.19|310.2|308.4|309.17|307.37|0
1630342500000|2021-08-30 16:55:00|309.78|307.98|310.4|308.6|310.4|308.6|309.57|307.77|0
1630342800000|2021-08-30 17:00:00|310.6|308.8|309.57|307.77|310.6|308.8|309.57|307.77|0
1630343100000|2021-08-30 17:05:00|309.78|307.98|310.39|308.59|310.6|308.8|309.57|307.77|0
1630343400000|2021-08-30 17:10:00|310.6|308.8|310.8|309|311.01|309.21|310.6|308.8|0
1630343700000|2021-08-30 17:15:00|310.59|308.79|309.97|308.17|310.59|308.79|309.97|308.17|0
1630344000000|2021-08-30 17:20:00|310.18|308.38|310.18|308.38|310.18|308.38|309.76|307.96|0
1630344300000|2021-08-30 17:25:00|310.38|308.58|310.17|308.37|310.59|308.79|309.97|308.17|0
1630344600000|2021-08-30 17:30:00|310.38|308.58|310.17|308.37|310.59|308.79|309.55|307.75|0
1630344900000|2021-08-30 17:35:00|309.96|308.16|310.37|308.57|310.38|308.58|309.96|308.16|0
1630345200000|2021-08-30 17:40:00|310.58|308.78|311.19|309.39|311.2|309.4|310.37|308.57|0
1630345500000|2021-08-30 17:45:00|311.4|309.6|311.81|310.01|311.81|310.01|311.4|309.6|0
1630345800000|2021-08-30 17:50:00|312.02|310.22|312.02|310.22|312.22|310.42|311.6|309.8|0
1630346100000|2021-08-30 17:55:00|312.01|310.21|312.22|310.42|312.22|310.42|311.39|309.59|0
1630346400000|2021-08-30 18:00:00|312.01|310.21|312.01|310.21|312.01|310.21|310.98|309.18|0
1630346700000|2021-08-30 18:05:00|312.22|310.42|311.39|309.59|312.42|310.62|311.39|309.59|0
1630347000000|2021-08-30 18:10:00|311.18|309.38|311.38|309.58|312|310.2|310.97|309.17|0
1630347300000|2021-08-30 18:15:00|311.18|309.38|311.17|309.37|313.24|311.44|311.17|309.37|0
1630347600000|2021-08-30 18:20:00|310.97|309.17|310.96|309.16|311.17|309.37|310.55|308.75|0
1630347900000|2021-08-30 18:25:00|310.76|308.96|311.58|309.78|311.58|309.78|310.76|308.96|0
1630348200000|2021-08-30 18:30:00|311.79|309.99|310.96|309.16|311.79|309.99|310.75|308.95|0
1630348500000|2021-08-30 18:35:00|311.16|309.36|310.13|308.33|311.16|309.36|310.13|308.33|0
1630348800000|2021-08-30 18:40:00|310.34|308.54|309.51|307.71|310.75|308.95|309.51|307.71|0
1630349100000|2021-08-30 18:45:00|309.71|307.91|310.74|308.94|310.74|308.94|309.51|307.71|0
1630349400000|2021-08-30 18:50:00|310.54|308.74|311.36|309.56|311.36|309.56|310.53|308.73|0
1630349700000|2021-08-30 18:55:00|311.15|309.35|311.56|309.76|311.77|309.97|311.15|309.35|0
1630350000000|2021-08-30 19:00:00|311.35|309.55|311.97|310.17|312.18|310.38|311.15|309.35|0
1630350300000|2021-08-30 19:05:00|311.76|309.96|312.18|310.38|312.38|310.58|311.56|309.76|0
1630350600000|2021-08-30 19:10:00|312.38|310.58|311.55|309.75|312.38|310.58|311.35|309.55|0
1630350900000|2021-08-30 19:15:00|311.44|309.64|310.93|309.13|311.96|310.16|310.72|308.92|0
1630351200000|2021-08-30 19:20:00|311.14|309.34|310.51|308.71|311.55|309.75|310.1|308.3|0
1630351500000|2021-08-30 19:25:00|310.31|308.51|310.2|308.4|310.92|309.12|310.1|308.3|0
1630351800000|2021-08-30 19:30:00|310.1|308.3|309.58|307.78|310.3|308.5|309.27|307.47|0
1630352100000|2021-08-30 19:35:00|309.68|307.88|309.47|307.67|309.68|307.88|308.44|306.64|0
1630352400000|2021-08-30 19:40:00|309.27|307.47|308.03|306.23|309.47|307.67|307.82|306.02|0
1630352700000|2021-08-30 19:45:00|307.82|306.02|309.05|307.25|309.06|307.26|307.62|305.82|0
1630353000000|2021-08-30 19:50:00|308.85|307.05|307.61|305.81|308.85|307.05|306.99|305.19|0
1630353300000|2021-08-30 19:55:00|307.4|305.6|305.14|303.34|307.61|305.81|305.14|303.34|0
1630353600000|2021-08-30 20:00:00|305.76|303.96|305.19|303.39|305.96|304.16|304.73|302.93|0
1630353900000|2021-08-30 20:05:00|304.99|303.19|305.19|303.39|305.4|303.6|304.78|302.98|0
1630354200000|2021-08-30 20:10:00|305.39|303.59|306.63|304.83|306.83|305.03|305.19|303.39|0
1630354500000|2021-08-30 20:15:00|306.62|304.42|306.82|304.62|307.24|305.04|306.62|304.42|0
1630354800000|2021-08-30 20:20:00|307.03|304.83|307.23|305.03|307.44|305.24|306.82|304.62|0
1630355100000|2021-08-30 20:25:00|307.44|305.24|307.85|305.65|307.85|305.65|307.23|305.03|0
1630355400000|2021-08-30 20:30:00|307.64|305.44|308.46|306.26|308.46|306.26|307.64|305.44|0
1630355700000|2021-08-30 20:35:00|308.67|306.47|309.29|307.09|309.29|307.09|308.67|306.47|0
1630356000000|2021-08-30 20:40:00|309.28|307.08|309.49|307.29|309.49|307.29|308.87|306.67|0
1630356300000|2021-08-30 20:45:00|309.28|307.08|309.28|307.08|309.49|307.29|309.28|307.08|0
1630356600000|2021-08-30 20:50:00|309.48|307.28|309.48|307.28|309.48|307.28|309.28|307.08|0
1630356900000|2021-08-30 20:55:00|309.28|307.08|309.17|306.97|309.37|307.17|309.17|306.97|0
1630357200000|2021-08-30 21:00:00|309.26|307.06|309.01|306.81|309.26|307.06|309.01|306.81|0
1630357500000|2021-08-30 21:05:00|309.05|306.85|309.01|306.81|309.05|306.85|309.01|306.81|0
1630357800000|2021-08-30 21:10:00|308.92|306.72|309.01|306.81|309.01|306.81|308.92|306.72|0
1630358100000|2021-08-30 21:15:00|309.43|307.23|309.19|306.99|309.43|307.23|309.19|306.99|0
1630358400000|2021-08-30 21:20:00|309.22|307.02|309.03|306.83|309.22|307.02|308.89|306.69|0
1630358700000|2021-08-30 21:25:00|309|306.8|308.88|306.68|309|306.8|308.88|306.68|0
1630359300000|2021-08-30 21:35:00|308.9|306.7|308.97|306.77|308.97|306.77|308.9|306.7|0
1630359600000|2021-08-30 21:40:00|308.99|306.79|309.11|306.91|309.11|306.91|308.93|306.73|0
1630359900000|2021-08-30 21:45:00|309.08|306.88|308.87|306.67|309.11|306.91|308.69|306.49|0
1630360200000|2021-08-30 21:50:00|308.89|306.69|308.92|306.72|309.04|306.84|308.89|306.69|0
1630360500000|2021-08-30 21:55:00|308.89|306.69|309.16|306.96|309.19|306.99|308.62|306.42|0
1630360800000|2021-08-30 22:00:00|308.72|306.52|308.41|306.21|309.03|306.83|308.2|306|0
1630361100000|2021-08-30 22:05:00|308.2|306|308.2|306|308.41|306.21|308.2|306|0
1630361400000|2021-08-30 22:10:00|308.61|306.41|309.43|307.23|309.85|307.65|308.61|306.41|0
1630361700000|2021-08-30 22:15:00|309.64|307.44|310.05|307.85|310.26|308.06|309.43|307.23|0
1630362000000|2021-08-30 22:20:00|309.84|307.64|309.63|307.43|310.26|308.06|309.43|307.23|0
1630362300000|2021-08-30 22:25:00|309.84|307.64|309.84|307.64|309.84|307.64|309.63|307.43|0
1630362600000|2021-08-30 22:30:00|309.63|307.43|309.42|307.22|309.63|307.43|309.42|307.22|0
1630362900000|2021-08-30 22:35:00|309.21|307.01|309.21|307.01|309.21|307.01|308.8|306.6|0
1630363200000|2021-08-30 22:40:00|309.42|307.22|309.21|307.01|309.42|307.22|309.21|307.01|0
1630363500000|2021-08-30 22:45:00|309.2|307|309.2|307|309.2|307|309.2|307|0
1630363800000|2021-08-30 22:50:00|309|306.8|309|306.8|309|306.8|309|306.8|0
1630364100000|2021-08-30 22:55:00|308.99|306.79|309.2|307|309.41|307.21|308.99|306.79|0
1630364400000|2021-08-30 23:00:00|309.41|307.21|309.4|307.2|309.41|307.21|309.2|307|0
1630364700000|2021-08-30 23:05:00|309.19|306.99|308.99|306.79|309.4|307.2|308.78|306.58|0
1630365000000|2021-08-30 23:10:00|308.78|306.58|308.78|306.58|308.98|306.78|308.36|306.16|0
1630365300000|2021-08-30 23:15:00|308.77|306.57|308.77|306.57|308.77|306.57|308.77|306.57|0
1630365600000|2021-08-30 23:20:00|308.57|306.37|307.94|305.74|308.77|306.57|307.94|305.74|0
1630365900000|2021-08-30 23:25:00|308.15|305.95|307.94|305.74|308.15|305.95|307.74|305.54|0
1630366200000|2021-08-30 23:30:00|307.73|305.53|307.94|305.74|307.94|305.74|307.73|305.53|0
1630366500000|2021-08-30 23:35:00|308.14|305.94|307.93|305.73|308.35|306.15|307.93|305.73|0
1630366800000|2021-08-30 23:40:00|307.73|305.53|307.11|304.91|307.73|305.53|307.11|304.91|0
1630367100000|2021-08-30 23:45:00|306.9|304.7|306.9|304.7|306.9|304.7|306.28|304.08|0
1630367400000|2021-08-30 23:50:00|306.69|304.49|306.48|304.28|306.9|304.7|306.28|304.08|0
1630367700000|2021-08-30 23:55:00|306.69|304.49|306.89|304.69|307.1|304.9|306.48|304.28|0
1630368000000|2021-08-31 00:00:00|306.69|304.49|306.06|303.86|307.1|304.9|305.86|303.66|0
1630368300000|2021-08-31 00:05:00|306.27|304.07|307.71|305.51|307.92|305.72|305.65|303.45|0
1630368600000|2021-08-31 00:10:00|307.5|305.3|306.57|304.37|307.71|305.51|306.26|304.06|0
1630368900000|2021-08-31 00:15:00|306.68|304.48|306.47|304.27|306.68|304.48|305.65|303.45|0
1630369200000|2021-08-31 00:20:00|306.67|304.47|305.85|303.65|306.67|304.47|305.85|303.65|0
1630369500000|2021-08-31 00:25:00|306.05|303.85|306.25|304.05|306.46|304.26|305.85|303.65|0
1630369800000|2021-08-31 00:30:00|306.15|303.95|306.46|304.26|306.46|304.26|305.84|303.64|0
1630370100000|2021-08-31 00:35:00|306.25|304.05|306.25|304.05|306.46|304.26|305.84|303.64|0
1630370400000|2021-08-31 00:40:00|306.45|304.25|305.83|303.63|306.45|304.25|305.63|303.43|0
1630370700000|2021-08-31 00:45:00|305.73|303.53|306.24|304.04|306.45|304.25|305.63|303.43|0
1630371000000|2021-08-31 00:50:00|306.34|304.14|306.24|304.04|306.45|304.25|306.24|304.04|0
1630371300000|2021-08-31 00:55:00|306.34|304.14|306.03|303.83|306.44|304.24|306.03|303.83|0
1630371600000|2021-08-31 01:00:00|305.82|303.62|306.23|304.03|306.24|304.04|305.41|303.21|0
1630371900000|2021-08-31 01:05:00|306.03|303.83|306.44|304.24|306.85|304.65|306.03|303.83|0
1630372200000|2021-08-31 01:10:00|306.23|304.03|307.05|304.85|307.05|304.85|305.92|303.72|0
1630372500000|2021-08-31 01:15:00|306.84|304.64|306.84|304.64|307.26|305.06|306.43|304.23|0
1630372800000|2021-08-31 01:20:00|306.64|304.44|306.84|304.64|307.05|304.85|306.63|304.43|0
1630373100000|2021-08-31 01:25:00|306.94|304.74|306.42|304.22|307.04|304.84|306.42|304.22|0
1630373400000|2021-08-31 01:30:00|306.63|304.43|306.42|304.22|306.84|304.64|306.22|304.02|0
1630373700000|2021-08-31 01:35:00|306.52|304.32|306.62|304.42|307.04|304.84|306.21|304.01|0
1630374000000|2021-08-31 01:40:00|306.42|304.22|306.41|304.21|307.03|304.83|306.41|304.21|0
1630374300000|2021-08-31 01:45:00|306.21|304.01|306.2|304|306.41|304.21|305.79|303.59|0
1630374600000|2021-08-31 01:50:00|306|303.8|305.79|303.59|306.1|303.9|305.79|303.59|0
1630374900000|2021-08-31 01:55:00|305.99|303.79|305.58|303.38|305.99|303.79|305.38|303.18|0
1630375200000|2021-08-31 02:00:00|305.38|303.18|304.96|302.76|305.58|303.38|304.96|302.76|0
1630375500000|2021-08-31 02:05:00|305.17|302.97|305.99|303.79|306.19|303.99|305.17|302.97|0
1630375800000|2021-08-31 02:10:00|306.08|303.88|305.78|303.58|306.19|303.99|305.57|303.37|0
1630376100000|2021-08-31 02:15:00|305.57|303.37|305.36|303.16|305.57|303.37|305.16|302.96|0
1630376400000|2021-08-31 02:20:00|305.46|303.26|305.77|303.57|305.98|303.78|305.36|303.16|0
1630376700000|2021-08-31 02:25:00|305.98|303.78|306.18|303.98|306.39|304.19|305.77|303.57|0
1630377000000|2021-08-31 02:30:00|306.07|303.87|305.97|303.77|306.18|303.98|305.56|303.36|0
1630377300000|2021-08-31 02:35:00|305.76|303.56|305.97|303.77|305.97|303.77|305.56|303.36|0
1630377600000|2021-08-31 02:40:00|306.07|303.87|306.17|303.97|306.38|304.18|306.07|303.87|0
1630377900000|2021-08-31 02:45:00|305.96|303.76|305.96|303.76|306.37|304.17|305.76|303.56|0
1630378200000|2021-08-31 02:50:00|305.85|303.65|305.75|303.55|305.96|303.76|305.75|303.55|0
1630378500000|2021-08-31 02:55:00|305.85|303.65|305.96|303.76|305.96|303.76|305.75|303.55|0
1630378800000|2021-08-31 03:00:00|305.95|303.75|306.36|304.16|306.37|304.17|305.95|303.75|0
1630379100000|2021-08-31 03:05:00|306.26|304.06|307.39|305.19|307.39|305.19|306.16|303.96|0
1630379400000|2021-08-31 03:10:00|307.49|305.29|307.8|305.6|308.11|305.91|307.18|304.98|0
1630379700000|2021-08-31 03:15:00|308.01|305.81|308.31|306.11|308.63|306.43|308.01|305.81|0
1630380000000|2021-08-31 03:20:00|308.42|306.22|308.21|306.01|308.62|306.42|308.1|305.9|0
1630380300000|2021-08-31 03:25:00|308.31|306.11|308.21|306.01|308.41|306.21|308.21|306.01|0
1630380600000|2021-08-31 03:30:00|308|305.8|309.03|306.83|309.03|306.83|308|305.8|0
1630380900000|2021-08-31 03:35:00|308.82|306.62|309.03|306.83|309.23|307.03|308.82|306.62|0
1630381200000|2021-08-31 03:40:00|308.82|306.62|308.82|306.62|309.03|306.83|308.61|306.41|0
1630381500000|2021-08-31 03:45:00|308.91|306.71|309.02|306.82|309.02|306.82|308.81|306.61|0
1630381800000|2021-08-31 03:50:00|309.23|307.03|310.05|307.85|310.05|307.85|309.02|306.82|0
1630382100000|2021-08-31 03:55:00|310.26|308.06|309.43|307.23|310.26|308.06|309.43|307.23|0
1630382400000|2021-08-31 04:00:00|309.63|307.43|309.32|307.12|309.63|307.43|309.01|306.81|0
1630382700000|2021-08-31 04:05:00|309.22|307.02|309.42|307.22|309.63|307.43|309.22|307.02|0
1630383000000|2021-08-31 04:10:00|309.52|307.32|309.83|307.63|310.04|307.84|309.42|307.22|0
1630383300000|2021-08-31 04:15:00|309.72|307.52|310.24|308.04|310.24|308.04|309.62|307.42|0
1630383600000|2021-08-31 04:20:00|310.04|307.84|310.03|307.83|310.24|308.04|309.83|307.63|0
1630383900000|2021-08-31 04:25:00|309.83|307.63|310.03|307.83|310.03|307.83|309.82|307.62|0
1630384200000|2021-08-31 04:30:00|310.24|308.04|310.03|307.83|310.24|308.04|310.03|307.83|0
1630384500000|2021-08-31 04:35:00|310.13|307.93|310.02|307.82|310.23|308.03|309.82|307.62|0
1630384800000|2021-08-31 04:40:00|310.12|307.92|310.64|308.44|311.06|308.86|310.02|307.82|0
1630385100000|2021-08-31 04:45:00|310.85|308.65|312.24|310.04|312.24|310.04|310.64|308.44|0
1630385400000|2021-08-31 04:50:00|312.23|310.03|313.27|311.07|313.27|311.07|312.23|310.03|0
1630385700000|2021-08-31 04:55:00|313.47|311.27|315.55|313.35|315.96|313.76|313.47|311.27|0
1630386000000|2021-08-31 05:00:00|315.75|313.55|315.96|313.76|317.83|315.63|315.75|313.55|0
1630386300000|2021-08-31 05:05:00|316.17|313.97|315.33|313.13|316.37|314.17|314.92|312.72|0
1630386600000|2021-08-31 05:10:00|315.54|313.34|315.54|313.34|315.64|313.44|315.12|312.92|0
1630386900000|2021-08-31 05:15:00|315.74|313.54|317.4|315.2|317.4|315.2|315.74|313.54|0
1630387200000|2021-08-31 05:20:00|317.2|315|316.36|314.16|317.82|315.62|316.36|314.16|0
1630387500000|2021-08-31 05:25:00|316.57|314.37|316.77|314.57|316.98|314.78|316.36|314.16|0
1630387800000|2021-08-31 05:30:00|316.67|314.47|316.77|314.57|316.77|314.57|316.15|313.95|0
1630388100000|2021-08-31 05:35:00|316.98|314.78|317.39|315.19|317.6|315.4|316.77|314.57|0
1630388400000|2021-08-31 05:40:00|317.18|314.98|317.18|314.98|317.81|315.61|316.77|314.57|0
1630388700000|2021-08-31 05:45:00|317.07|314.87|317.8|315.6|318.01|315.81|316.97|314.77|0
1630389000000|2021-08-31 05:50:00|317.59|315.39|317.8|315.6|318.01|315.81|317.38|315.18|0
1630389300000|2021-08-31 05:55:00|317.59|315.39|317.59|315.39|317.8|315.6|317.17|314.97|0
1630389600000|2021-08-31 06:00:00|317.69|315.49|319.25|317.05|319.25|317.05|317.17|314.97|0
1630389900000|2021-08-31 06:05:00|319.46|317.26|318.41|316.21|319.67|317.47|317.58|315.38|0
1630390200000|2021-08-31 06:10:00|318.83|316.63|319.45|317.25|319.45|317.25|318|315.8|0
1630390500000|2021-08-31 06:15:00|319.25|317.05|318.83|316.63|319.55|317.35|318.62|316.42|0
1630390800000|2021-08-31 06:20:00|319.03|316.83|319.03|316.83|319.45|317.25|318.82|316.62|0
1630391100000|2021-08-31 06:25:00|318.82|316.62|318.82|316.62|319.45|317.25|318.61|316.41|0
1630391400000|2021-08-31 06:30:00|318.71|316.51|318.82|316.62|319.65|317.45|318.71|316.51|0
1630391700000|2021-08-31 06:35:00|318.61|316.41|318.4|316.2|318.81|316.61|318.19|315.99|0
1630392000000|2021-08-31 06:40:00|318.29|316.09|317.77|315.57|318.4|316.2|317.35|315.15|0
1630392300000|2021-08-31 06:45:00|317.56|315.36|317.56|315.36|317.77|315.57|317.35|315.15|0
1630392600000|2021-08-31 06:50:00|317.77|315.57|317.35|315.15|318.18|315.98|317.35|315.15|0
1630392900000|2021-08-31 06:55:00|317.55|315.35|317.55|315.35|317.76|315.56|317.34|315.14|0
1630393200000|2021-08-31 07:00:00|317.34|315.14|317.44|315.24|317.76|315.56|316.09|313.89|0
1630393500000|2021-08-31 07:05:00|317.35|315.55|317.44|315.64|317.56|315.76|316.2|314.4|0
1630393800000|2021-08-31 07:10:00|317.55|315.75|316.93|315.13|317.55|315.75|316.51|314.71|0
1630394100000|2021-08-31 07:15:00|316.82|315.02|316.92|315.12|317.13|315.33|316.3|314.5|0
1630394400000|2021-08-31 07:20:00|316.81|315.01|316.3|314.5|316.92|315.12|316.09|314.29|0
1630394700000|2021-08-31 07:25:00|315.67|313.87|316.71|314.91|316.92|315.12|315.67|313.87|0
1630395000000|2021-08-31 07:30:00|316.92|315.12|316.5|314.7|316.92|315.12|315.04|313.24|0
1630395300000|2021-08-31 07:35:00|316.29|314.49|316.7|314.9|317.33|315.53|316.29|314.49|0
1630395600000|2021-08-31 07:40:00|316.91|315.11|316.7|314.9|317.33|315.53|316.49|314.69|0
1630395900000|2021-08-31 07:45:00|316.91|315.11|316.28|314.48|317.32|315.52|316.07|314.27|0
1630396200000|2021-08-31 07:50:00|316.49|314.69|315.45|313.65|316.49|314.69|315.34|313.54|0
1630396500000|2021-08-31 07:55:00|315.44|313.64|315.13|313.33|315.65|313.85|315.03|313.23|0
1630396800000|2021-08-31 08:00:00|315.23|313.43|314.61|312.81|315.44|313.64|314.4|312.6|0
1630397100000|2021-08-31 08:05:00|314.5|312.7|315.23|313.43|315.44|313.64|314.5|312.7|0
1630397400000|2021-08-31 08:10:00|315.12|313.32|315.23|313.43|315.64|313.84|315.02|313.22|0
1630397700000|2021-08-31 08:15:00|315.43|313.63|315.43|313.63|315.95|314.15|315.02|313.22|0
1630398000000|2021-08-31 08:20:00|315.64|313.84|315.43|313.63|315.64|313.84|315.22|313.42|0
1630398300000|2021-08-31 08:25:00|315.22|313.42|314.39|312.59|315.43|313.63|314.39|312.59|0
1630398600000|2021-08-31 08:30:00|314.28|312.48|314.59|312.79|314.8|313|313.55|311.75|0
1630398900000|2021-08-31 08:35:00|314.38|312.58|313.34|311.54|314.8|313|313.34|311.54|0
1630399200000|2021-08-31 08:40:00|313.55|311.75|313.55|311.75|314.38|312.58|313.34|311.54|0
1630399500000|2021-08-31 08:45:00|313.75|311.95|313.54|311.74|313.96|312.16|313.34|311.54|0
1630399800000|2021-08-31 08:50:00|313.44|311.64|313.33|311.53|313.85|312.05|313.33|311.53|0
1630400100000|2021-08-31 08:55:00|313.43|311.63|313.95|312.15|314.16|312.36|313.43|311.63|0
1630400400000|2021-08-31 09:00:00|313.74|311.94|313.53|311.73|314.16|312.36|313.12|311.32|0
1630400700000|2021-08-31 09:05:00|313.74|311.94|314.15|312.35|314.98|313.18|313.53|311.73|0
1630401000000|2021-08-31 09:10:00|313.95|312.15|313.53|311.73|314.36|312.56|313.53|311.73|0
1630401300000|2021-08-31 09:15:00|313.73|311.93|313.94|312.14|314.15|312.35|313.53|311.73|0
1630401600000|2021-08-31 09:20:00|313.83|312.03|313.52|311.72|314.15|312.35|313.31|311.51|0
1630401900000|2021-08-31 09:25:00|313.62|311.82|313.73|311.93|313.94|312.14|313.52|311.72|0
1630402200000|2021-08-31 09:30:00|313.52|311.72|313.31|311.51|313.73|311.93|313.1|311.3|0
1630402500000|2021-08-31 09:35:00|313.41|311.61|312.27|310.47|313.72|311.92|312.16|310.36|0
1630402800000|2021-08-31 09:40:00|312.68|310.88|312.47|310.67|312.89|311.09|312.06|310.26|0
1630403100000|2021-08-31 09:45:00|312.68|310.88|312.47|310.67|312.68|310.88|311.85|310.05|0
1630403400000|2021-08-31 09:50:00|312.26|310.46|311.85|310.05|312.47|310.67|311.85|310.05|0
1630403700000|2021-08-31 09:55:00|311.84|310.04|311.84|310.04|312.05|310.25|311.43|309.63|0
1630404000000|2021-08-31 10:00:00|311.64|309.84|312.46|310.66|312.67|310.87|311.64|309.84|0
1630404300000|2021-08-31 10:05:00|312.67|310.87|312.25|310.45|312.67|310.87|311.63|309.83|0
1630404600000|2021-08-31 10:10:00|312.04|310.24|312.04|310.24|312.35|310.55|311.63|309.83|0
1630404900000|2021-08-31 10:15:00|312.14|310.34|311.83|310.03|312.14|310.34|311.42|309.62|0
1630405200000|2021-08-31 10:20:00|311.62|309.82|310.79|308.99|311.62|309.82|310.79|308.99|0
1630405500000|2021-08-31 10:25:00|310.89|309.09|310.58|308.78|311|309.2|309.35|307.55|0
1630405800000|2021-08-31 10:30:00|310.79|308.99|309.55|307.75|310.79|308.99|309.55|307.75|0
1630406100000|2021-08-31 10:35:00|309.34|307.54|308.92|307.12|309.55|307.75|307.07|305.27|0
1630406400000|2021-08-31 10:40:00|308.72|306.92|309.54|307.74|309.95|308.15|308.31|306.51|0
1630406700000|2021-08-31 10:45:00|309.33|307.53|307.06|305.26|309.33|307.53|305.63|303.83|0
1630407000000|2021-08-31 10:50:00|306.86|305.06|304.9|303.1|307.06|305.26|303.36|301.56|0
1630407300000|2021-08-31 10:55:00|305|303.2|304.69|302.89|305|303.2|302.95|301.15|0
1630407600000|2021-08-31 11:00:00|304.18|302.38|305|303.2|305.1|303.3|302.74|300.94|0
1630407900000|2021-08-31 11:05:00|304.79|302.99|306.64|304.84|306.64|304.84|304.59|302.79|0
1630408200000|2021-08-31 11:10:00|306.43|304.63|306.43|304.63|307.26|305.46|306.02|304.22|0
1630408500000|2021-08-31 11:15:00|306.22|304.42|307.46|305.66|307.46|305.66|305.81|304.01|0
1630408800000|2021-08-31 11:20:00|307.25|305.45|306.73|304.93|307.87|306.07|306.01|304.21|0
1630409100000|2021-08-31 11:25:00|306.42|304.62|306.42|304.62|307.24|305.44|303.75|301.95|0
1630409400000|2021-08-31 11:30:00|306.22|304.42|304.57|302.77|306.42|304.62|303.75|301.95|0
1630409700000|2021-08-31 11:35:00|304.77|302.97|305.59|303.79|306.42|304.62|304.36|302.56|0
1630410000000|2021-08-31 11:40:00|305.39|303.59|306.41|304.61|306.82|305.02|303.74|301.94|0
1630410300000|2021-08-31 11:45:00|306.21|304.41|304.15|302.35|306.21|304.41|304.15|302.35|0
1630410600000|2021-08-31 11:50:00|304.04|302.24|303.73|301.93|304.97|303.17|303.33|301.53|0
1630410900000|2021-08-31 11:55:00|303.53|301.73|303.15|301.35|304.48|302.68|302.62|300.82|0
1630411200000|2021-08-31 12:00:00|303.36|301.56|303.04|301.24|303.56|301.76|301.71|299.91|0
1630411500000|2021-08-31 12:05:00|302.94|301.14|303.14|301.34|303.65|301.85|302.73|300.93|0
1630411800000|2021-08-31 12:10:00|302.94|301.14|302.52|300.72|303.97|302.17|302.11|300.31|0
1630412100000|2021-08-31 12:15:00|302.73|300.93|301.59|299.79|302.83|301.03|301.29|299.49|0
1630412400000|2021-08-31 12:20:00|301.7|299.9|300.06|298.26|301.7|299.9|298.83|297.03|0
1630412700000|2021-08-31 12:25:00|300.26|298.46|298.83|297.03|300.26|298.46|298.42|296.62|0
1630413000000|2021-08-31 12:30:00|298.62|296.82|298.82|297.02|299.33|297.53|298.01|296.21|0
1630413300000|2021-08-31 12:35:00|298.42|296.62|299.33|297.53|299.44|297.64|297.29|295.49|0
1630413600000|2021-08-31 12:40:00|299.23|297.43|300.66|298.86|300.87|299.07|299.03|297.23|0
1630413900000|2021-08-31 12:45:00|300.46|298.66|301.48|299.68|301.48|299.68|300.25|298.45|0
1630414200000|2021-08-31 12:50:00|301.27|299.47|300.65|298.85|301.48|299.68|300.25|298.45|0
1630414500000|2021-08-31 12:55:00|301.06|299.26|302.09|300.29|302.09|300.29|300.65|298.85|0
1630414800000|2021-08-31 13:00:00|302.29|300.49|302.08|300.28|302.91|301.11|300.85|299.05|0
1630415100000|2021-08-31 13:05:00|301.67|299.87|301.46|299.66|302.08|300.28|300.85|299.05|0
1630415400000|2021-08-31 13:10:00|301.26|299.46|301.87|300.07|302.49|300.69|301.15|299.35|0
1630415700000|2021-08-31 13:15:00|301.67|299.87|303.51|301.71|303.51|301.71|301.67|299.87|0
1630416000000|2021-08-31 13:20:00|303.72|301.92|304.33|302.53|304.33|302.53|303.51|301.71|0
1630416300000|2021-08-31 13:25:00|304.54|302.74|304.12|302.32|305.57|303.77|303.71|301.91|0
1630416600000|2021-08-31 13:30:00|304.74|302.94|300.63|298.83|305.15|303.35|299.2|297.4|0
1630416900000|2021-08-31 13:35:00|300.42|298.62|299.6|297.8|300.83|299.03|298.99|297.19|0
1630417200000|2021-08-31 13:40:00|299.81|298.01|299.39|297.59|300.62|298.82|298.37|296.57|0
1630417500000|2021-08-31 13:45:00|298.58|296.78|299.39|297.59|299.7|297.9|297.35|295.55|0
1630417800000|2021-08-31 13:50:00|298.98|297.18|296.12|294.32|298.98|297.18|294.9|293.1|0
1630418100000|2021-08-31 13:55:00|295.92|294.12|295.91|294.11|298.77|296.97|294.7|292.9|0
1630418400000|2021-08-31 14:00:00|295.51|293.71|298.97|297.17|299.18|297.38|295.51|293.71|0
1630418700000|2021-08-31 14:05:00|298.77|296.97|301.22|299.42|301.43|299.63|297.74|295.94|0
1630419000000|2021-08-31 14:10:00|300.61|298.81|302.45|300.65|302.65|300.85|299.99|298.19|0
1630419300000|2021-08-31 14:15:00|302.86|301.06|302.24|300.44|302.86|301.06|300.4|298.6|0
1630419600000|2021-08-31 14:20:00|302.03|300.23|299.16|297.36|302.03|300.23|298.96|297.16|0
1630419900000|2021-08-31 14:25:00|298.96|297.16|300.18|298.38|300.39|298.59|297.94|296.14|0
1630420200000|2021-08-31 14:30:00|299.98|298.18|300.79|298.99|302.44|300.64|298.95|297.15|0
1630420500000|2021-08-31 14:35:00|301|299.2|302.64|300.84|302.64|300.84|299.36|297.56|0
1630420800000|2021-08-31 14:40:00|302.84|301.04|301.61|299.81|302.84|301.04|300.99|299.19|0
1630421100000|2021-08-31 14:45:00|301.81|300.01|302.11|300.31|303.87|302.07|301.81|300.01|0
1630421400000|2021-08-31 14:50:00|302.22|300.42|301.19|299.39|302.22|300.42|300.57|298.77|0
1630421700000|2021-08-31 14:55:00|301.39|299.59|303.04|301.24|303.04|301.24|301.39|299.59|0
1630422000000|2021-08-31 15:00:00|303.24|301.44|300.56|298.76|303.86|302.06|299.95|298.15|0
1630422300000|2021-08-31 15:05:00|300.36|298.56|302.1|300.3|302.82|301.02|299.95|298.15|0
1630422600000|2021-08-31 15:10:00|302|300.2|301.38|299.58|302.21|300.41|300.97|299.17|0
1630422900000|2021-08-31 15:15:00|301.59|299.79|304.88|303.08|305.09|303.29|301.59|299.79|0
1630423200000|2021-08-31 15:20:00|305.09|303.29|304.67|302.87|306.33|304.53|304.26|302.46|0
1630423500000|2021-08-31 15:25:00|304.88|303.08|303.84|302.04|304.88|303.08|303.43|301.63|0
1630423800000|2021-08-31 15:30:00|304.05|302.25|305.08|303.28|305.28|303.48|303.53|301.73|0
1630424100000|2021-08-31 15:35:00|305.28|303.48|305.28|303.48|305.9|304.1|304.66|302.86|0
1630424400000|2021-08-31 15:40:00|305.17|303.37|306.11|304.31|306.52|304.72|305.17|303.37|0
1630424700000|2021-08-31 15:45:00|305.9|304.1|306.1|304.3|306.31|304.51|305.48|303.68|0
1630425000000|2021-08-31 15:50:00|306.31|304.51|305.69|303.89|306.31|304.51|305.07|303.27|0
1630425300000|2021-08-31 15:55:00|305.89|304.09|305.27|303.47|306.1|304.3|305.27|303.47|0
1630425600000|2021-08-31 16:00:00|305.48|303.68|304.65|302.85|305.48|303.68|304.03|302.23|0
1630425900000|2021-08-31 16:05:00|304.44|302.64|305.06|303.26|305.68|303.88|304.44|302.64|0
1630426200000|2021-08-31 16:10:00|304.85|303.05|304.43|302.63|304.85|303.05|304.02|302.22|0
1630426500000|2021-08-31 16:15:00|304.64|302.84|304.02|302.22|304.64|302.84|303.81|302.01|0
1630426800000|2021-08-31 16:20:00|303.81|302.01|304.84|303.04|305.25|303.45|303.6|301.8|0
1630427100000|2021-08-31 16:25:00|304.94|303.14|306.08|304.28|306.29|304.49|304.84|303.04|0
1630427400000|2021-08-31 16:30:00|305.87|304.07|306.07|304.27|306.08|304.28|305.25|303.45|0
1630427700000|2021-08-31 16:35:00|306.28|304.48|305.66|303.86|306.28|304.48|305.34|303.54|0
1630428000000|2021-08-31 16:40:00|305.45|303.65|305.45|303.65|305.86|304.06|305.04|303.24|0
1630428300000|2021-08-31 16:45:00|305.24|303.44|304.83|303.03|305.45|303.65|304.41|302.61|0
1630428600000|2021-08-31 16:50:00|304.62|302.82|304.41|302.61|305.03|303.23|304.2|302.4|0
1630428900000|2021-08-31 16:55:00|304.3|302.5|304.82|303.02|304.82|303.02|304.2|302.4|0
1630429200000|2021-08-31 17:00:00|304.41|302.61|303.99|302.19|304.61|302.81|303.17|301.37|0
1630429500000|2021-08-31 17:05:00|303.78|301.98|301.93|300.13|303.99|302.19|301.93|300.13|0
1630429800000|2021-08-31 17:10:00|302.13|300.33|302.54|300.74|302.75|300.95|301.92|300.12|0
1630430100000|2021-08-31 17:15:00|302.43|300.63|300.89|299.09|302.43|300.63|300.89|299.09|0
1630430400000|2021-08-31 17:20:00|300.99|299.19|298.63|296.83|301.3|299.5|298.22|296.42|0
1630430700000|2021-08-31 17:25:00|298.42|296.62|299.24|297.44|299.65|297.85|297.6|295.8|0
1630431000000|2021-08-31 17:30:00|299.04|297.24|298.01|296.21|299.04|297.24|298.01|296.21|0
1630431300000|2021-08-31 17:35:00|298.21|296.41|299.23|297.43|299.23|297.43|297.8|296|0
1630431600000|2021-08-31 17:40:00|299.44|297.64|300.05|298.25|300.05|298.25|299.23|297.43|0
1630431900000|2021-08-31 17:45:00|299.85|298.05|300.87|299.07|300.87|299.07|299.64|297.84|0
1630432200000|2021-08-31 17:50:00|300.67|298.87|300.66|298.86|301.28|299.48|300.66|298.86|0
1630432500000|2021-08-31 17:55:00|300.46|298.66|301.28|299.48|301.28|299.48|300.04|298.24|0
1630432800000|2021-08-31 18:00:00|301.48|299.68|300.04|298.24|301.69|299.89|300.04|298.24|0
1630433100000|2021-08-31 18:05:00|299.83|298.03|299.42|297.62|300.24|298.44|299.01|297.21|0
1630433400000|2021-08-31 18:10:00|299.63|297.83|299.83|298.03|300.03|298.23|298.8|297|0
1630433700000|2021-08-31 18:15:00|300.03|298.23|299.62|297.82|300.65|298.85|299.41|297.61|0
1630434000000|2021-08-31 18:20:00|299.82|298.02|300.03|298.23|300.64|298.84|299.41|297.61|0
1630434300000|2021-08-31 18:25:00|300.13|298.33|299.41|297.61|300.64|298.84|298.89|297.09|0
1630434600000|2021-08-31 18:30:00|299.61|297.81|300.84|299.04|300.85|299.05|299.2|297.4|0
1630434900000|2021-08-31 18:35:00|301.05|299.25|299.61|297.81|301.05|299.25|299.61|297.81|0
1630435200000|2021-08-31 18:40:00|299.81|298.01|298.37|296.57|300.22|298.42|298.37|296.57|0
1630435500000|2021-08-31 18:45:00|298.57|296.77|297.13|295.33|298.57|296.77|296.52|294.72|0
1630435800000|2021-08-31 18:50:00|297.34|295.54|297.75|295.95|298.78|296.98|297.13|295.33|0
1630436100000|2021-08-31 18:55:00|297.54|295.74|300.62|298.82|300.62|298.82|297.54|295.74|0
1630436400000|2021-08-31 19:00:00|300.83|299.03|299.8|298|301.24|299.44|299.18|297.38|0
1630436700000|2021-08-31 19:05:00|299.59|297.79|297.94|296.14|299.59|297.79|297.74|295.94|0
1630437000000|2021-08-31 19:10:00|297.74|295.94|296.91|295.11|298.35|296.55|296.91|295.11|0
1630437300000|2021-08-31 19:15:00|297.12|295.32|298.24|296.44|298.85|297.05|296.91|295.11|0
1630437600000|2021-08-31 19:20:00|298.03|296.23|298.64|296.84|298.85|297.05|296.6|294.8|0
1630437900000|2021-08-31 19:25:00|298.85|297.05|297.21|295.41|298.85|297.05|296.8|295|0
1630438200000|2021-08-31 19:30:00|297.62|295.82|299.04|297.24|299.04|297.24|296.39|294.59|0
1630438500000|2021-08-31 19:35:00|299.25|297.45|299.86|298.06|299.86|298.06|297.82|296.02|0
1630438800000|2021-08-31 19:40:00|299.66|297.86|300.68|298.88|300.68|298.88|298.63|296.83|0
1630439100000|2021-08-31 19:45:00|300.88|299.08|301.8|300|301.91|300.11|300.06|298.26|0
1630439400000|2021-08-31 19:50:00|301.7|299.9|298.42|296.62|301.7|299.9|298.21|296.41|0
1630439700000|2021-08-31 19:55:00|298.62|296.82|300.05|298.25|302.93|301.13|298.62|296.82|0
1630440000000|2021-08-31 20:00:00|300.26|298.46|302.72|300.92|304.17|302.37|300.05|298.25|0
1630440300000|2021-08-31 20:05:00|302.52|300.72|304.16|302.36|304.37|302.57|302.52|300.72|0
1630440600000|2021-08-31 20:10:00|303.96|302.16|304.57|302.77|305.19|303.39|303.54|301.74|0
1630440900000|2021-08-31 20:15:00|304.78|302.98|304.77|302.57|304.98|302.98|304.25|302.05|0
1630441200000|2021-08-31 20:20:00|304.98|302.78|305.59|303.39|305.59|303.39|304.77|302.57|0
1630441500000|2021-08-31 20:25:00|305.39|303.19|306|303.8|306.21|304.01|305.39|303.19|0
1630441800000|2021-08-31 20:30:00|306.21|304.01|305.79|303.59|306.21|304.01|305.59|303.39|0
1630442100000|2021-08-31 20:35:00|305.59|303.39|306|303.8|306|303.8|305.17|302.97|0
1630442400000|2021-08-31 20:40:00|306.2|304|306.2|304|306.62|304.42|306.2|304|0
1630442700000|2021-08-31 20:45:00|305.99|303.79|306.2|304|306.2|304|305.99|303.79|0
1630443000000|2021-08-31 20:50:00|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1630443300000|2021-08-31 20:55:00|306.61|304.41|306.29|304.09|306.61|304.41|305.57|303.37|0
1630443600000|2021-08-31 21:00:00|306.27|304.07|305.9|303.7|306.27|304.07|305.9|303.7|0
1630443900000|2021-08-31 21:05:00|305.93|303.73|305.87|303.67|306.05|303.85|305.84|303.64|0
1630444200000|2021-08-31 21:10:00|305.84|303.64|305.93|303.73|305.93|303.73|305.81|303.61|0
1630444500000|2021-08-31 21:15:00|305.95|303.75|305.89|303.69|306.02|303.82|305.89|303.69|0
1630444800000|2021-08-31 21:20:00|305.92|303.72|305.89|303.69|305.92|303.72|305.89|303.69|0
1630445100000|2021-08-31 21:25:00|305.92|303.72|305.98|303.78|306.01|303.81|305.92|303.72|0
1630445400000|2021-08-31 21:30:00|305.97|303.77|305.77|303.57|306.01|303.81|305.71|303.51|0
1630445700000|2021-08-31 21:35:00|305.76|303.56|305.82|303.62|305.86|303.66|305.64|303.44|0
1630446000000|2021-08-31 21:40:00|305.79|303.59|305.54|303.34|305.82|303.62|305.54|303.34|0
1630446300000|2021-08-31 21:45:00|305.5|303.3|305.5|303.3|305.56|303.36|305.47|303.27|0
1630446600000|2021-08-31 21:50:00|305.53|303.33|305.62|303.42|305.62|303.42|305.53|303.33|0
1630446900000|2021-08-31 21:55:00|305.64|303.44|305.64|303.44|305.76|303.56|305.64|303.44|0
1630447200000|2021-08-31 22:00:00|306.05|303.85|306.57|304.37|306.98|304.78|305.74|303.54|0
1630447500000|2021-08-31 22:05:00|306.67|304.47|306.56|304.36|306.98|304.78|306.56|304.36|0
1630447800000|2021-08-31 22:10:00|306.77|304.57|306.35|304.15|306.77|304.57|306.35|304.15|0
1630448100000|2021-08-31 22:15:00|306.24|304.04|306.35|304.15|306.35|304.15|306.14|303.94|0
1630448400000|2021-08-31 22:20:00|306.24|304.04|305.31|303.11|306.35|304.15|305.31|303.11|0
1630448700000|2021-08-31 22:25:00|305.52|303.32|304.69|302.49|305.72|303.52|304.69|302.49|0
1630449000000|2021-08-31 22:30:00|304.89|302.69|305.1|302.9|305.1|302.9|304.89|302.69|0
1630449300000|2021-08-31 22:35:00|304.89|302.69|304.68|302.48|304.89|302.69|304.48|302.28|0
1630449600000|2021-08-31 22:40:00|304.48|302.28|305.09|302.89|305.09|302.89|304.48|302.28|0
1630449900000|2021-08-31 22:45:00|305.3|303.1|304.88|302.68|305.3|303.1|304.88|302.68|0
1630450500000|2021-08-31 22:55:00|305.08|302.88|305.08|302.88|305.08|302.88|305.08|302.88|0
1630450800000|2021-08-31 23:00:00|305.29|303.09|304.46|302.26|305.39|303.19|304.46|302.26|0
1630451100000|2021-08-31 23:05:00|304.67|302.47|304.66|302.46|304.87|302.67|304.46|302.26|0
1630451400000|2021-08-31 23:10:00|304.46|302.26|304.25|302.05|304.46|302.26|304.25|302.05|0
1630451700000|2021-08-31 23:15:00|304.45|302.25|304.66|302.46|304.66|302.46|304.25|302.05|0
1630452000000|2021-08-31 23:20:00|304.86|302.66|304.65|302.45|304.86|302.66|304.45|302.25|0
1630452300000|2021-08-31 23:25:00|304.45|302.25|304.86|302.66|304.86|302.66|304.45|302.25|0
1630452600000|2021-08-31 23:30:00|304.65|302.45|305.27|303.07|305.27|303.07|304.65|302.45|0
1630452900000|2021-08-31 23:35:00|305.37|303.17|305.06|302.86|305.68|303.48|305.06|302.86|0
1630453200000|2021-08-31 23:40:00|305.27|303.07|305.78|303.58|305.78|303.58|305.06|302.86|0
1630453500000|2021-08-31 23:45:00|305.68|303.48|306.09|303.89|306.09|303.89|305.47|303.27|0
1630453800000|2021-08-31 23:50:00|306.29|304.09|306.5|304.3|306.5|304.3|305.88|303.68|0
1630454100000|2021-08-31 23:55:00|306.29|304.09|306.5|304.3|306.5|304.3|305.88|303.68|0
1630454400000|2021-09-01 00:00:00|306.7|304.5|306.28|304.08|306.8|304.6|305.66|303.46|0
1630454700000|2021-09-01 00:05:00|306.18|303.98|306.9|304.7|307.32|305.12|306.08|303.88|0
1630455000000|2021-09-01 00:10:00|307.11|304.91|306.69|304.49|307.11|304.91|306.49|304.29|0
1630455300000|2021-09-01 00:15:00|306.49|304.29|304.83|302.63|306.69|304.49|304.83|302.63|0
1630455600000|2021-09-01 00:20:00|304.62|302.42|303.79|301.59|304.83|302.63|302.97|300.77|0
1630455900000|2021-09-01 00:25:00|304|301.8|305.13|302.93|305.65|303.45|304|301.8|0
1630456200000|2021-09-01 00:30:00|305.03|302.83|304.92|302.72|305.44|303.24|304.61|302.41|0
1630456500000|2021-09-01 00:35:00|305.02|302.82|303.99|301.79|305.23|303.03|303.99|301.79|0
1630456800000|2021-09-01 00:40:00|304.19|301.99|303.99|301.79|304.91|302.71|303.78|301.58|0
1630457100000|2021-09-01 00:45:00|303.78|301.58|302.95|300.75|303.98|301.78|302.74|300.54|0
1630457400000|2021-09-01 00:50:00|303.16|300.96|303.36|301.16|303.87|301.67|303.15|300.95|0
1630457700000|2021-09-01 00:55:00|303.57|301.37|303.77|301.57|303.98|301.78|303.15|300.95|0
1630458000000|2021-09-01 01:00:00|303.56|301.36|303.77|301.57|303.97|301.77|303.15|300.95|0
1630458300000|2021-09-01 01:05:00|303.97|301.77|304.38|302.18|304.59|302.39|303.76|301.56|0
1630458600000|2021-09-01 01:10:00|304.18|301.98|304.17|301.97|304.38|302.18|303.97|301.77|0
1630458900000|2021-09-01 01:15:00|303.97|301.77|305|302.8|305.2|303|303.76|301.56|0
1630459200000|2021-09-01 01:20:00|304.79|302.59|304.58|302.38|305.2|303|304.37|302.17|0
1630459500000|2021-09-01 01:25:00|304.37|302.17|304.78|302.58|304.99|302.79|304.37|302.17|0
1630459800000|2021-09-01 01:30:00|304.58|302.38|303.95|301.75|305.4|303.2|303.54|301.34|0
1630460100000|2021-09-01 01:35:00|304.16|301.96|304.98|302.78|304.99|302.79|304.16|301.96|0
1630460400000|2021-09-01 01:40:00|304.88|302.68|305.19|302.99|306.43|304.23|304.78|302.58|0
1630460700000|2021-09-01 01:45:00|304.98|302.78|306.01|303.81|306.22|304.02|304.57|302.37|0
1630461000000|2021-09-01 01:50:00|305.91|303.71|306.63|304.43|306.63|304.43|305.39|303.19|0
1630461300000|2021-09-01 01:55:00|306.84|304.64|307.25|305.05|307.25|305.05|306.63|304.43|0
1630461600000|2021-09-01 02:00:00|307.46|305.26|309.12|306.92|309.12|306.92|307.46|305.26|0
1630461900000|2021-09-01 02:05:00|309.32|307.12|309.11|306.91|309.32|307.12|308.91|306.71|0
1630462200000|2021-09-01 02:10:00|308.9|306.7|308.9|306.7|309.53|307.33|308.49|306.29|0
1630462500000|2021-09-01 02:15:00|308.69|306.49|308.69|306.49|309.11|306.91|308.48|306.28|0
1630462800000|2021-09-01 02:20:00|308.48|306.28|309.98|307.78|309.98|307.78|308.48|306.28|0
1630463100000|2021-09-01 02:25:00|310.18|307.98|310.18|307.98|310.39|308.19|309.97|307.77|0
1630463400000|2021-09-01 02:30:00|310.39|308.19|310.59|308.39|311.01|308.81|310.39|308.19|0
1630463700000|2021-09-01 02:35:00|310.8|308.6|310.59|308.39|310.8|308.6|310.38|308.18|0
1630464000000|2021-09-01 02:40:00|310.17|307.97|309.76|307.56|310.48|308.28|309.76|307.56|0
1630464300000|2021-09-01 02:45:00|309.55|307.35|310.17|307.97|310.38|308.18|309.55|307.35|0
1630464600000|2021-09-01 02:50:00|310.38|308.18|310.37|308.17|310.79|308.59|310.17|307.97|0
1630464900000|2021-09-01 02:55:00|310.58|308.38|311.2|309|311.2|309|310.37|308.17|0
1630465200000|2021-09-01 03:00:00|311.41|309.21|311.2|309|311.61|309.41|310.99|308.79|0
1630465500000|2021-09-01 03:05:00|311.19|308.99|310.98|308.78|311.4|309.2|310.57|308.37|0
1630465800000|2021-09-01 03:10:00|310.78|308.58|311.4|309.2|311.6|309.4|310.57|308.37|0
1630466100000|2021-09-01 03:15:00|311.6|309.4|311.6|309.4|311.6|309.4|311.19|308.99|0
1630466400000|2021-09-01 03:20:00|311.81|309.61|311.8|309.6|312.01|309.81|311.6|309.4|0
1630466700000|2021-09-01 03:25:00|312.01|309.81|312.01|309.81|312.22|310.02|311.8|309.6|0
1630467000000|2021-09-01 03:30:00|311.8|309.6|311.38|309.18|311.8|309.6|311.18|308.98|0
1630467300000|2021-09-01 03:35:00|311.18|308.98|311.38|309.18|311.59|309.39|311.17|308.97|0
1630467600000|2021-09-01 03:40:00|311.27|309.07|311.38|309.18|311.38|309.18|311.17|308.97|0
1630467900000|2021-09-01 03:45:00|311.27|309.07|310.54|308.34|311.27|309.07|310.54|308.34|0
1630468200000|2021-09-01 03:50:00|310.75|308.55|310.75|308.55|310.96|308.76|310.54|308.34|0
1630468500000|2021-09-01 03:55:00|310.54|308.34|310.54|308.34|310.75|308.55|310.33|308.13|0
1630468800000|2021-09-01 04:00:00|310.64|308.44|310.95|308.75|311.16|308.96|310.54|308.34|0
1630469100000|2021-09-01 04:05:00|311.16|308.96|310.74|308.54|311.36|309.16|310.74|308.54|0
1630469400000|2021-09-01 04:10:00|310.95|308.75|310.74|308.54|310.95|308.75|310.53|308.33|0
1630469700000|2021-09-01 04:15:00|310.94|308.74|311.77|309.57|311.77|309.57|310.73|308.53|0
1630470000000|2021-09-01 04:20:00|311.56|309.36|311.35|309.15|311.77|309.57|311.35|309.15|0
1630470300000|2021-09-01 04:25:00|311.56|309.36|311.35|309.15|311.56|309.36|310.94|308.74|0
1630470600000|2021-09-01 04:30:00|311.14|308.94|311.35|309.15|311.55|309.35|311.14|308.94|0
1630470900000|2021-09-01 04:35:00|311.55|309.35|311.14|308.94|311.55|309.35|311.14|308.94|0
1630471200000|2021-09-01 04:40:00|311.23|309.03|310.93|308.73|311.34|309.14|310.93|308.73|0
1630471500000|2021-09-01 04:45:00|311.13|308.93|310.71|308.51|311.13|308.93|310.71|308.51|0
1630471800000|2021-09-01 04:50:00|310.51|308.31|310.5|308.3|310.71|308.51|310.5|308.3|0
1630472100000|2021-09-01 04:55:00|310.4|308.2|310.5|308.3|310.71|308.51|310.29|308.09|0
1630472400000|2021-09-01 05:00:00|310.71|308.51|310.71|308.51|311.12|308.92|310.5|308.3|0
1630472700000|2021-09-01 05:05:00|310.7|308.5|310.7|308.5|310.91|308.71|310.5|308.3|0
1630473000000|2021-09-01 05:10:00|310.91|308.71|310.7|308.5|311.12|308.92|310.49|308.29|0
1630473300000|2021-09-01 05:15:00|310.59|308.39|310.49|308.29|310.91|308.71|310.49|308.29|0
1630473600000|2021-09-01 05:20:00|310.59|308.39|310.69|308.49|310.9|308.7|310.49|308.29|0
1630473900000|2021-09-01 05:25:00|310.79|308.59|310.69|308.49|310.9|308.7|310.48|308.28|0
1630474200000|2021-09-01 05:30:00|310.9|308.7|311.1|308.9|311.1|308.9|310.69|308.49|0
1630474500000|2021-09-01 05:35:00|310.89|308.69|311.72|309.52|311.72|309.52|310.89|308.69|0
1630474800000|2021-09-01 05:40:00|311.51|309.31|313.17|310.97|313.59|311.39|311.51|309.31|0
1630475100000|2021-09-01 05:45:00|313.27|311.07|313.17|310.97|313.38|311.18|312.76|310.56|0
1630475400000|2021-09-01 05:50:00|312.96|310.76|312.33|310.13|313.17|310.97|312.33|310.13|0
1630475700000|2021-09-01 05:55:00|312.43|310.23|312.54|310.34|312.54|310.34|312.33|310.13|0
1630476000000|2021-09-01 06:00:00|312.75|310.55|313.58|311.38|313.99|311.79|312.54|310.34|0
1630476300000|2021-09-01 06:05:00|313.78|311.58|313.99|311.79|314.2|312|313.16|310.96|0
1630476600000|2021-09-01 06:10:00|314.2|312|313.99|311.79|314.61|312.41|313.78|311.58|0
1630476900000|2021-09-01 06:15:00|314.09|311.89|313.36|311.16|314.09|311.89|313.36|311.16|0
1630477200000|2021-09-01 06:20:00|313.25|311.05|313.36|311.16|313.57|311.37|313.15|310.95|0
1630477500000|2021-09-01 06:25:00|313.56|311.36|313.35|311.15|313.77|311.57|313.14|310.94|0
1630477800000|2021-09-01 06:30:00|313.56|311.36|313.97|311.77|313.98|311.78|313.56|311.36|0
1630478100000|2021-09-01 06:35:00|314.18|311.98|313.97|311.77|314.18|311.98|313.76|311.56|0
1630478400000|2021-09-01 06:40:00|314.18|311.98|314.38|312.18|314.39|312.19|313.97|311.77|0
1630478700000|2021-09-01 06:45:00|314.27|312.07|314.17|311.97|314.59|312.39|314.17|311.97|0
1630479000000|2021-09-01 06:50:00|314.27|312.07|314.38|312.18|314.59|312.39|314.17|311.97|0
1630479300000|2021-09-01 06:55:00|314.59|312.39|315.21|313.01|315.83|313.63|314.58|312.38|0
1630479600000|2021-09-01 07:00:00|315.42|313.22|314.74|312.54|316.04|313.84|314.32|312.12|0
1630479900000|2021-09-01 07:05:00|314.75|312.95|314.12|312.32|314.96|313.16|313.8|312|0
1630480200000|2021-09-01 07:10:00|314.22|312.42|314.53|312.73|315.16|313.36|313.9|312.1|0
1630480500000|2021-09-01 07:15:00|314.74|312.94|314.74|312.94|315.16|313.36|314.11|312.31|0
1630480800000|2021-09-01 07:20:00|314.95|313.15|314.52|312.72|315.36|313.56|314.52|312.72|0
1630481100000|2021-09-01 07:25:00|314.32|312.52|313.89|312.09|314.73|312.93|313.48|311.68|0
1630481400000|2021-09-01 07:30:00|314.1|312.3|313.68|311.88|314.73|312.93|313.47|311.67|0
1630481700000|2021-09-01 07:35:00|313.89|312.09|314.31|312.51|314.52|312.72|313.47|311.67|0
1630482000000|2021-09-01 07:40:00|314.2|312.4|314.72|312.92|314.93|313.13|314.1|312.3|0
1630482300000|2021-09-01 07:45:00|314.82|313.02|314.93|313.13|314.93|313.13|314.51|312.71|0
1630482600000|2021-09-01 07:50:00|314.72|312.92|314.51|312.71|315.56|313.76|314.51|312.71|0
1630482900000|2021-09-01 07:55:00|314.72|312.92|314.5|312.7|315.13|313.33|314.09|312.29|0
1630483200000|2021-09-01 08:00:00|314.6|312.8|314.29|312.49|315.34|313.54|314.29|312.49|0
1630483500000|2021-09-01 08:05:00|314.08|312.28|313.66|311.86|314.5|312.7|313.24|311.44|0
1630483800000|2021-09-01 08:10:00|313.87|312.07|313.66|311.86|314.5|312.7|313.45|311.65|0
1630484100000|2021-09-01 08:15:00|313.55|311.75|314.07|312.27|314.07|312.27|313.45|311.65|0
1630484400000|2021-09-01 08:20:00|313.86|312.06|314.28|312.48|314.28|312.48|313.65|311.85|0
1630484700000|2021-09-01 08:25:00|314.07|312.27|314.07|312.27|314.07|312.27|313.44|311.64|0
1630485000000|2021-09-01 08:30:00|313.86|312.06|313.65|311.85|314.28|312.48|313.23|311.43|0
1630485300000|2021-09-01 08:35:00|313.44|311.64|313.22|311.42|313.85|312.05|313.22|311.42|0
1630485600000|2021-09-01 08:40:00|313.43|311.63|313.64|311.84|313.85|312.05|313.22|311.42|0
1630485900000|2021-09-01 08:45:00|313.43|311.63|313.64|311.84|313.85|312.05|313.43|311.63|0
1630486200000|2021-09-01 08:50:00|313.74|311.94|313.63|311.83|313.85|312.05|313.22|311.42|0
1630486500000|2021-09-01 08:55:00|313.84|312.04|313.42|311.62|313.84|312.04|313|311.2|0
1630486800000|2021-09-01 09:00:00|313.21|311.41|313.21|311.41|313.63|311.83|312.79|310.99|0
1630487100000|2021-09-01 09:05:00|313.42|311.62|312.37|310.57|313.42|311.62|311.95|310.15|0
1630487400000|2021-09-01 09:10:00|312.16|310.36|311.95|310.15|312.37|310.57|311.32|309.52|0
1630487700000|2021-09-01 09:15:00|311.74|309.94|311.95|310.15|311.95|310.15|311.32|309.52|0
1630488000000|2021-09-01 09:20:00|311.84|310.04|311.32|309.52|311.84|310.04|310.9|309.1|0
1630488300000|2021-09-01 09:25:00|310.9|309.1|311.94|310.14|312.15|310.35|310.9|309.1|0
1630488600000|2021-09-01 09:30:00|311.73|309.93|312.98|311.18|312.98|311.18|311.73|309.93|0
1630488900000|2021-09-01 09:35:00|312.77|310.97|312.56|310.76|312.98|311.18|312.35|310.55|0
1630489200000|2021-09-01 09:40:00|312.35|310.55|312.35|310.55|312.77|310.97|312.35|310.55|0
1630489500000|2021-09-01 09:45:00|312.14|310.34|310.88|309.08|312.14|310.34|310.26|308.46|0
1630489800000|2021-09-01 09:50:00|311.09|309.29|310.67|308.87|311.3|309.5|310.46|308.66|0
1630490100000|2021-09-01 09:55:00|310.88|309.08|310.67|308.87|311.09|309.29|310.67|308.87|0
1630490400000|2021-09-01 10:00:00|310.46|308.66|310.67|308.87|310.88|309.08|310.46|308.66|0
1630490700000|2021-09-01 10:05:00|310.56|308.76|311.29|309.49|311.5|309.7|310.46|308.66|0
1630491000000|2021-09-01 10:10:00|311.5|309.7|311.08|309.28|311.5|309.7|310.87|309.07|0
1630491300000|2021-09-01 10:15:00|311.29|309.49|310.45|308.65|311.29|309.49|310.03|308.23|0
1630491600000|2021-09-01 10:20:00|310.66|308.86|311.07|309.27|311.28|309.48|310.45|308.65|0
1630491900000|2021-09-01 10:25:00|310.86|309.06|310.86|309.06|311.07|309.27|310.44|308.64|0
1630492200000|2021-09-01 10:30:00|310.65|308.85|311.07|309.27|311.07|309.27|310.23|308.43|0
1630492500000|2021-09-01 10:35:00|310.86|309.06|310.85|309.05|311.06|309.26|310.65|308.85|0
1630492800000|2021-09-01 10:40:00|310.74|308.94|311.27|309.47|311.48|309.68|310.74|308.94|0
1630493100000|2021-09-01 10:45:00|311.48|309.68|311.89|310.09|311.89|310.09|311.27|309.47|0
1630493400000|2021-09-01 10:50:00|311.99|310.19|312.31|310.51|312.52|310.72|311.78|309.98|0
1630493700000|2021-09-01 10:55:00|312.52|310.72|312.93|311.13|313.14|311.34|312.3|310.5|0
1630494000000|2021-09-01 11:00:00|313.14|311.34|311.88|310.08|313.35|311.55|311.88|310.08|0
1630494300000|2021-09-01 11:05:00|311.67|309.87|311.46|309.66|312.09|310.29|311.04|309.24|0
1630494600000|2021-09-01 11:10:00|311.25|309.45|311.46|309.66|311.46|309.66|310.63|308.83|0
1630494900000|2021-09-01 11:15:00|311.25|309.45|311.87|310.07|311.88|310.08|311.25|309.45|0
1630495200000|2021-09-01 11:20:00|311.66|309.86|312.08|310.28|312.29|310.49|311.45|309.65|0
1630495500000|2021-09-01 11:25:00|311.87|310.07|311.45|309.65|312.29|310.49|311.45|309.65|0
1630495800000|2021-09-01 11:30:00|311.24|309.44|312.49|310.69|312.7|310.9|311.24|309.44|0
1630496100000|2021-09-01 11:35:00|312.28|310.48|312.28|310.48|312.49|310.69|312.07|310.27|0
1630496400000|2021-09-01 11:40:00|312.07|310.27|312.49|310.69|312.49|310.69|312.07|310.27|0
1630496700000|2021-09-01 11:45:00|312.28|310.48|312.48|310.68|312.79|310.99|312.07|310.27|0
1630497000000|2021-09-01 11:50:00|312.27|310.47|312.27|310.47|312.48|310.68|312.06|310.26|0
1630497300000|2021-09-01 11:55:00|312.16|310.36|312.89|311.09|312.9|311.1|311.85|310.05|0
1630497600000|2021-09-01 12:00:00|313.1|311.3|312.89|311.09|313.31|311.51|312.68|310.88|0
1630497900000|2021-09-01 12:05:00|313.1|311.3|313.31|311.51|313.31|311.51|312.68|310.88|0
1630498200000|2021-09-01 12:10:00|313.2|311.4|314.14|312.34|314.14|312.34|313.1|311.3|0
1630498500000|2021-09-01 12:15:00|314.03|312.23|313.93|312.13|314.77|312.97|313.3|311.5|0
1630498800000|2021-09-01 12:20:00|314.14|312.34|313.3|311.5|314.14|312.34|312.88|311.08|0
1630499100000|2021-09-01 12:25:00|313.09|311.29|312.88|311.08|313.51|311.71|312.67|310.87|0
1630499400000|2021-09-01 12:30:00|312.98|311.18|313.5|311.7|313.92|312.12|312.88|311.08|0
1630499700000|2021-09-01 12:35:00|313.29|311.49|312.24|310.44|313.39|311.59|311.83|310.03|0
1630500000000|2021-09-01 12:40:00|312.45|310.65|312.03|310.23|312.45|310.65|311.61|309.81|0
1630500300000|2021-09-01 12:45:00|312.24|310.44|311.82|310.02|312.24|310.44|310.99|309.19|0
1630500600000|2021-09-01 12:50:00|311.61|309.81|310.77|308.97|312.03|310.23|310.77|308.97|0
1630500900000|2021-09-01 12:55:00|310.98|309.18|310.56|308.76|311.4|309.6|310.56|308.76|0
1630501200000|2021-09-01 13:00:00|310.35|308.55|308.89|307.09|311.18|309.38|308.89|307.09|0
1630501500000|2021-09-01 13:05:00|308.99|307.19|308.05|306.25|309.51|307.71|306.6|304.8|0
1630501800000|2021-09-01 13:10:00|307.85|306.05|308.05|306.25|308.47|306.67|307.63|305.83|0
1630502100000|2021-09-01 13:15:00|307.94|306.14|307.01|305.21|308.05|306.25|307.01|305.21|0
1630502400000|2021-09-01 13:20:00|307.22|305.42|307.42|305.62|307.84|306.04|305.34|303.54|0
1630502700000|2021-09-01 13:25:00|307.21|305.41|306.38|304.58|307.42|305.62|306.17|304.37|0
1630503000000|2021-09-01 13:30:00|306.79|304.99|306.17|304.37|306.79|304.99|304.3|302.5|0
1630503300000|2021-09-01 13:35:00|305.96|304.16|304.5|302.7|306.17|304.37|304.09|302.29|0
1630503600000|2021-09-01 13:40:00|304.71|302.91|304.71|302.91|304.71|302.91|302.23|300.43|0
1630503900000|2021-09-01 13:45:00|304.5|302.7|306.57|304.77|307.2|305.4|304.5|302.7|0
1630504200000|2021-09-01 13:50:00|306.26|304.46|306.99|305.19|307.4|305.6|304.7|302.9|0
1630504500000|2021-09-01 13:55:00|306.78|304.98|302.01|300.21|306.78|304.98|300.57|298.77|0
1630504800000|2021-09-01 14:00:00|301.9|300.1|305.11|303.31|306.77|304.97|301.9|300.1|0
1630505100000|2021-09-01 14:05:00|305|303.2|305.42|303.62|305.52|303.72|303.87|302.07|0
1630505400000|2021-09-01 14:10:00|305.52|303.72|304.9|303.1|305.94|304.14|302.83|301.03|0
1630505700000|2021-09-01 14:15:00|304.69|302.89|303.86|302.06|305.1|303.3|303.03|301.23|0
1630506000000|2021-09-01 14:20:00|303.44|301.64|303.23|301.43|304.89|303.09|302.82|301.02|0
1630506300000|2021-09-01 14:25:00|303.03|301.23|303.65|301.85|304.27|302.47|302.82|301.02|0
1630506600000|2021-09-01 14:30:00|304.27|302.47|304.26|302.46|305.09|303.29|304.06|302.26|0
1630506900000|2021-09-01 14:35:00|304.06|302.26|305.71|303.91|305.71|303.91|303.23|301.43|0
1630507200000|2021-09-01 14:40:00|305.5|303.7|305.5|303.7|305.71|303.91|304.88|303.08|0
1630507500000|2021-09-01 14:45:00|305.29|303.49|306.22|304.42|306.95|305.15|305.29|303.49|0
1630507800000|2021-09-01 14:50:00|306.12|304.32|305.91|304.11|306.54|304.74|305.5|303.7|0
1630508100000|2021-09-01 14:55:00|306.12|304.32|306.74|304.94|306.74|304.94|305.49|303.69|0
1630508400000|2021-09-01 15:00:00|306.53|304.73|304.05|302.25|307.36|305.56|304.04|302.24|0
1630508700000|2021-09-01 15:05:00|303.85|302.05|305.71|303.91|305.71|303.91|303.22|301.42|0
1630509000000|2021-09-01 15:10:00|305.51|303.71|305.09|303.29|306.13|304.33|304.46|302.66|0
1630509300000|2021-09-01 15:15:00|304.88|303.08|304.25|302.45|305.71|303.91|303.63|301.83|0
1630509600000|2021-09-01 15:20:00|304.46|302.66|303|301.2|304.46|302.66|302.38|300.58|0
1630509900000|2021-09-01 15:25:00|302.8|301|303.45|301.65|303.86|302.06|301.99|300.19|0
1630510200000|2021-09-01 15:30:00|303.24|301.44|304.9|303.1|305.11|303.31|303.03|301.23|0
1630510500000|2021-09-01 15:35:00|305|303.2|304.27|302.47|305.11|303.31|304.17|302.37|0
1630510800000|2021-09-01 15:40:00|304.06|302.26|304.06|302.26|304.48|302.68|303.65|301.85|0
1630511100000|2021-09-01 15:45:00|304.27|302.47|303.64|301.84|304.27|302.47|302.81|301.01|0
1630511400000|2021-09-01 15:50:00|303.74|301.94|304.26|302.46|304.68|302.88|303.43|301.63|0
1630511700000|2021-09-01 15:55:00|304.47|302.67|303.26|301.46|304.78|302.98|303.26|301.46|0
1630512000000|2021-09-01 16:00:00|303.05|301.25|304.3|302.5|304.51|302.71|303.05|301.25|0
1630512300000|2021-09-01 16:05:00|304.5|302.7|304.92|303.12|305.13|303.33|304.4|302.6|0
1630512600000|2021-09-01 16:10:00|305.13|303.33|305.13|303.33|305.54|303.74|304.92|303.12|0
1630512900000|2021-09-01 16:15:00|305.33|303.53|305.12|303.32|305.33|303.53|304.71|302.91|0
1630513200000|2021-09-01 16:20:00|305.33|303.53|305.54|303.74|305.54|303.74|305.33|303.53|0
1630513500000|2021-09-01 16:25:00|305.64|303.84|305.53|303.73|306.17|304.37|304.28|302.48|0
1630513800000|2021-09-01 16:30:00|305.43|303.63|306.58|304.78|306.58|304.78|305.12|303.32|0
1630514100000|2021-09-01 16:35:00|306.79|304.99|306.99|305.19|307|305.2|306.37|304.57|0
1630514400000|2021-09-01 16:40:00|306.78|304.98|306.15|304.35|306.99|305.19|305.95|304.15|0
1630514700000|2021-09-01 16:45:00|305.94|304.14|306.99|305.19|306.99|305.19|305.94|304.14|0
1630515000000|2021-09-01 16:50:00|307.09|305.29|307.4|305.6|307.62|305.82|306.99|305.19|0
1630515300000|2021-09-01 16:55:00|307.61|305.81|308.03|306.23|308.34|306.54|307.4|305.6|0
1630515600000|2021-09-01 17:00:00|308.24|306.44|308.24|306.44|308.24|306.44|307.61|305.81|0
1630515900000|2021-09-01 17:05:00|308.45|306.65|308.02|306.22|308.45|306.65|307.61|305.81|0
1630516200000|2021-09-01 17:10:00|308.23|306.43|307.81|306.01|308.23|306.43|307.39|305.59|0
1630516500000|2021-09-01 17:15:00|307.91|306.11|307.81|306.01|308.02|306.22|307.6|305.8|0
1630516800000|2021-09-01 17:20:00|307.6|305.8|308.65|306.85|308.86|307.06|307.6|305.8|0
1630517100000|2021-09-01 17:25:00|308.64|306.84|308.22|306.42|308.64|306.84|308.01|306.21|0
1630517400000|2021-09-01 17:30:00|308.43|306.63|309.06|307.26|309.27|307.47|308.43|306.63|0
1630517700000|2021-09-01 17:35:00|309.27|307.47|308.64|306.84|309.48|307.68|308.43|306.63|0
1630518000000|2021-09-01 17:40:00|308.43|306.63|308.63|306.83|309.05|307.25|308.22|306.42|0
1630518300000|2021-09-01 17:45:00|308.84|307.04|308.21|306.41|308.84|307.04|307.79|305.99|0
1630518600000|2021-09-01 17:50:00|308|306.2|308|306.2|308.42|306.62|307.79|305.99|0
1630518900000|2021-09-01 17:55:00|307.79|305.99|308.62|306.82|308.84|307.04|307.79|305.99|0
1630519200000|2021-09-01 18:00:00|308.83|307.03|308.2|306.4|308.83|307.03|308.2|306.4|0
1630519500000|2021-09-01 18:05:00|308.41|306.61|307.78|305.98|308.41|306.61|307.78|305.98|0
1630519800000|2021-09-01 18:10:00|307.67|305.87|307.78|305.98|308.09|306.29|307.57|305.77|0
1630520100000|2021-09-01 18:15:00|307.57|305.77|306.94|305.14|307.57|305.77|306.94|305.14|0
1630520400000|2021-09-01 18:20:00|306.73|304.93|305.47|303.67|307.24|305.44|305.47|303.67|0
1630520700000|2021-09-01 18:25:00|305.68|303.88|305.88|304.08|306.51|304.71|305.47|303.67|0
1630521000000|2021-09-01 18:30:00|306.09|304.29|303.47|301.67|306.09|304.29|303.47|301.67|0
1630521300000|2021-09-01 18:35:00|303.58|301.78|302.95|301.15|303.79|301.99|302.12|300.32|0
1630521600000|2021-09-01 18:40:00|303.16|301.36|303.78|301.98|304.2|302.4|302.74|300.94|0
1630521900000|2021-09-01 18:45:00|303.99|302.19|302.32|300.52|303.99|302.19|302.32|300.52|0
1630522200000|2021-09-01 18:50:00|302.11|300.31|302.94|301.14|303.36|301.56|302.11|300.31|0
1630522500000|2021-09-01 18:55:00|303.15|301.35|302.94|301.14|303.57|301.77|302.31|300.51|0
1630522800000|2021-09-01 19:00:00|302.73|300.93|301.48|299.68|302.73|300.93|301.37|299.57|0
1630523100000|2021-09-01 19:05:00|301.69|299.89|300.02|298.22|302.31|300.51|299.4|297.6|0
1630523400000|2021-09-01 19:10:00|300.23|298.43|302.31|300.51|302.31|300.51|299.19|297.39|0
1630523700000|2021-09-01 19:15:00|302.51|300.71|302.93|301.13|303.14|301.34|302.1|300.3|0
1630524000000|2021-09-01 19:20:00|303.14|301.34|302.92|301.12|303.76|301.96|302.92|301.12|0
1630524300000|2021-09-01 19:25:00|302.72|300.92|301.35|299.55|303.13|301.33|301.26|299.46|0
1630524600000|2021-09-01 19:30:00|301.15|299.35|300.42|298.62|301.46|299.66|300.21|298.41|0
1630524900000|2021-09-01 19:35:00|300.21|298.41|298.75|296.95|300.83|299.03|298.55|296.75|0
1630525200000|2021-09-01 19:40:00|298.96|297.16|298.13|296.33|299.79|297.99|297.09|295.29|0
1630525500000|2021-09-01 19:45:00|298.23|296.43|299.37|297.57|300.41|298.61|297.92|296.12|0
1630525800000|2021-09-01 19:50:00|298.33|296.53|298.33|296.53|299.79|297.99|297.92|296.12|0
1630526100000|2021-09-01 19:55:00|298.12|296.32|298.12|296.32|298.12|296.32|296.46|294.66|0
1630526400000|2021-09-01 20:00:00|298.53|296.73|299.15|297.35|299.99|298.19|298.53|296.73|0
1630526700000|2021-09-01 20:05:00|299.36|297.56|300.56|298.76|300.97|299.17|299.36|297.56|0
1630527000000|2021-09-01 20:10:00|300.76|298.96|300.97|299.17|301.18|299.38|300.14|298.34|0
1630527300000|2021-09-01 20:15:00|301.38|299.18|300.33|298.13|301.38|299.18|300.13|297.93|0
1630527600000|2021-09-01 20:20:00|300.43|298.23|300.33|298.13|300.54|298.34|300.33|298.13|0
1630528200000|2021-09-01 20:30:00|300.12|297.92|299.91|297.71|300.33|298.13|299.91|297.71|0
1630528500000|2021-09-01 20:35:00|300.12|297.92|299.91|297.71|300.12|297.92|299.91|297.71|0
1630528800000|2021-09-01 20:40:00|299.7|297.5|299.7|297.5|299.91|297.71|299.7|297.5|0
1630529100000|2021-09-01 20:45:00|299.59|297.39|298.45|296.25|299.9|297.7|298.45|296.25|0
1630529400000|2021-09-01 20:50:00|298.24|296.04|298.86|296.66|298.86|296.66|297.83|295.63|0
1630529700000|2021-09-01 20:55:00|298.65|296.45|299.16|296.96|299.37|297.17|298.44|296.24|0
1630530000000|2021-09-01 21:00:00|299.25|297.05|299.47|297.27|299.47|297.27|299.05|296.85|0
1630530300000|2021-09-01 21:05:00|299.38|297.18|299.46|297.26|299.47|297.27|299.37|297.17|0
1630530600000|2021-09-01 21:10:00|299.41|297.21|299.31|297.11|299.41|297.21|299.31|297.11|0
1630530900000|2021-09-01 21:15:00|299.4|297.2|299.15|296.95|299.46|297.26|298.94|296.74|0
1630531200000|2021-09-01 21:20:00|298.89|296.69|298.94|296.74|299.09|296.89|298.63|296.43|0
1630531500000|2021-09-01 21:25:00|298.63|296.43|298.9|296.7|298.94|296.74|298.61|296.41|0
1630531800000|2021-09-01 21:30:00|298.81|296.61|298.93|296.73|298.94|296.74|298.81|296.61|0
1630532100000|2021-09-01 21:35:00|299.14|296.94|298.97|296.77|299.14|296.94|298.84|296.64|0
1630532400000|2021-09-01 21:40:00|298.96|296.76|298.69|296.49|299.14|296.94|298.42|296.22|0
1630532700000|2021-09-01 21:45:00|298.75|296.55|298.89|296.69|298.99|296.79|298.75|296.55|0
1630533000000|2021-09-01 21:50:00|298.96|296.76|298.96|296.76|298.96|296.76|298.96|296.76|0
1630533300000|2021-09-01 21:55:00|298.83|296.63|298.98|296.78|299.04|296.84|298.83|296.63|0
1630533600000|2021-09-01 22:00:00|299.54|297.34|299.85|297.65|299.86|297.66|299.03|296.83|0
1630533900000|2021-09-01 22:05:00|300.06|297.86|300.06|297.86|300.27|298.07|299.54|297.34|0
1630534200000|2021-09-01 22:10:00|300.16|297.96|300.06|297.86|300.47|298.27|300.06|297.86|0
1630534500000|2021-09-01 22:15:00|299.85|297.65|300.47|298.27|300.47|298.27|299.85|297.65|0
1630534800000|2021-09-01 22:20:00|300.26|298.06|300.26|298.06|300.26|298.06|300.05|297.85|0
1630535100000|2021-09-01 22:25:00|300.15|297.95|300.05|297.85|300.15|297.95|300.05|297.85|0
1630535400000|2021-09-01 22:30:00|300.26|298.06|300.46|298.26|300.67|298.47|300.25|298.05|0
1630535700000|2021-09-01 22:35:00|300.56|298.36|300.25|298.05|300.67|298.47|300.25|298.05|0
1630536000000|2021-09-01 22:40:00|300.46|298.26|300.25|298.05|300.46|298.26|300.25|298.05|0
1630536300000|2021-09-01 22:45:00|300.24|298.04|299.93|297.73|300.24|298.04|299.83|297.63|0
1630536600000|2021-09-01 22:50:00|300.04|297.84|299.62|297.42|300.04|297.84|299.62|297.42|0
1630536900000|2021-09-01 22:55:00|299.51|297.31|299.61|297.41|299.62|297.42|298.99|296.79|0
1630537200000|2021-09-01 23:00:00|299.41|297.21|299.2|297|299.41|297.21|298.99|296.79|0
1630537500000|2021-09-01 23:05:00|299.4|297.2|299.19|296.99|299.4|297.2|299.19|296.99|0
1630537800000|2021-09-01 23:10:00|298.98|296.78|299.6|297.4|299.61|297.41|298.98|296.78|0
1630538100000|2021-09-01 23:15:00|299.4|297.2|298.98|296.78|299.6|297.4|298.98|296.78|0
1630538400000|2021-09-01 23:20:00|299.08|296.88|299.6|297.4|299.6|297.4|299.08|296.88|0
1630538700000|2021-09-01 23:25:00|299.39|297.19|299.39|297.19|299.6|297.4|299.39|297.19|0
1630539000000|2021-09-01 23:30:00|299.6|297.4|299.8|297.6|300.43|298.23|299.6|297.4|0
1630539300000|2021-09-01 23:35:00|300.01|297.81|300.42|298.22|300.42|298.22|299.8|297.6|0
1630539600000|2021-09-01 23:40:00|300.21|298.01|299.79|297.59|300.42|298.22|299.79|297.59|0
1630539900000|2021-09-01 23:45:00|299.59|297.39|299.58|297.38|300.21|298.01|299.38|297.18|0
1630540200000|2021-09-01 23:50:00|299.79|297.59|299.79|297.59|299.89|297.69|299.37|297.17|0
1630540500000|2021-09-01 23:55:00|299.58|297.38|299.99|297.79|300|297.8|299.58|297.38|0
1630540800000|2021-09-02 00:00:00|299.79|297.59|301.86|299.66|302.07|299.87|299.78|297.58|0
1630541100000|2021-09-02 00:05:00|301.65|299.45|301.44|299.24|301.65|299.45|300.61|298.41|0
1630541400000|2021-09-02 00:10:00|301.65|299.45|301.02|298.82|301.65|299.45|300.61|298.41|0
1630541700000|2021-09-02 00:15:00|301.23|299.03|299.67|297.47|301.23|299.03|298.74|296.54|0
1630542000000|2021-09-02 00:20:00|299.77|297.57|298.73|296.53|299.77|297.57|298.73|296.53|0
1630542300000|2021-09-02 00:25:00|298.62|296.42|296.86|294.66|298.73|296.53|295.21|293.01|0
1630542600000|2021-09-02 00:30:00|296.76|294.56|296.65|294.45|297.07|294.87|296.24|294.04|0
1630542900000|2021-09-02 00:35:00|296.55|294.35|295.82|293.62|297.07|294.87|295.41|293.21|0
1630543200000|2021-09-02 00:40:00|296.03|293.83|294.79|292.59|296.24|294.04|294.37|292.17|0
1630543500000|2021-09-02 00:45:00|294.58|292.38|294.37|292.17|294.79|292.59|293.96|291.76|0
1630543800000|2021-09-02 00:50:00|294.16|291.96|294.88|292.68|294.99|292.79|294.16|291.96|0
1630544100000|2021-09-02 00:55:00|294.99|292.79|295.4|293.2|295.81|293.61|294.78|292.58|0
1630544400000|2021-09-02 01:00:00|295.19|292.99|294.98|292.78|295.4|293.2|294.77|292.57|0
1630544700000|2021-09-02 01:05:00|295.08|292.88|295.6|293.4|296.22|294.02|294.98|292.78|0
1630545000000|2021-09-02 01:10:00|295.39|293.19|295.39|293.19|295.6|293.4|295.18|292.98|0
1630545300000|2021-09-02 01:15:00|295.18|292.98|295.59|293.39|295.8|293.6|294.97|292.77|0
1630545600000|2021-09-02 01:20:00|295.8|293.6|296.42|294.22|296.72|294.52|295.8|293.6|0
1630545900000|2021-09-02 01:25:00|296.62|294.42|296.83|294.63|297.03|294.83|296.41|294.21|0
1630546200000|2021-09-02 01:30:00|297.03|294.83|297.24|295.04|297.45|295.25|296.41|294.21|0
1630546500000|2021-09-02 01:35:00|297.34|295.14|297.44|295.24|298.27|296.07|297.13|294.93|0
1630546800000|2021-09-02 01:40:00|297.23|295.03|296.5|294.3|297.44|295.24|296.5|294.3|0
1630547100000|2021-09-02 01:45:00|296.4|294.2|295.99|293.79|297.23|295.03|295.78|293.58|0
1630547400000|2021-09-02 01:50:00|296.19|293.99|295.57|293.37|296.61|294.41|295.57|293.37|0
1630547700000|2021-09-02 01:55:00|295.78|293.58|296.19|293.99|296.39|294.19|295.57|293.37|0
1630548000000|2021-09-02 02:00:00|295.98|293.78|296.39|294.19|296.39|294.19|295.57|293.37|0
1630548300000|2021-09-02 02:05:00|296.18|293.98|296.69|294.49|297.43|295.23|296.08|293.88|0
1630548600000|2021-09-02 02:10:00|296.8|294.6|297.21|295.01|297.42|295.22|296.8|294.6|0
1630548900000|2021-09-02 02:15:00|297.42|295.22|297.42|295.22|297.63|295.43|297.21|295.01|0
1630549200000|2021-09-02 02:20:00|297.52|295.32|296.59|294.39|297.62|295.42|296.59|294.39|0
1630549500000|2021-09-02 02:25:00|296.38|294.18|296.17|293.97|296.79|294.59|296.17|293.97|0
1630549800000|2021-09-02 02:30:00|296.06|293.86|296.37|294.17|296.79|294.59|295.96|293.76|0
1630550100000|2021-09-02 02:35:00|296.58|294.38|296.37|294.17|297.09|294.89|296.37|294.17|0
1630550400000|2021-09-02 02:40:00|296.58|294.38|296.78|294.58|296.99|294.79|296.37|294.17|0
1630550700000|2021-09-02 02:45:00|296.57|294.37|296.36|294.16|296.99|294.79|296.16|293.96|0
1630551000000|2021-09-02 02:50:00|296.16|293.96|295.74|293.54|296.57|294.37|295.74|293.54|0
1630551300000|2021-09-02 02:55:00|295.95|293.75|295.32|293.12|295.95|293.75|295.22|293.02|0
1630551600000|2021-09-02 03:00:00|295.12|292.92|295.32|293.12|295.63|293.43|295.12|292.92|0
1630551900000|2021-09-02 03:05:00|295.21|293.01|295.52|293.32|295.52|293.32|294.91|292.71|0
1630552200000|2021-09-02 03:10:00|295.32|293.12|295.11|292.91|295.32|293.12|294.9|292.7|0
1630552500000|2021-09-02 03:15:00|295.21|293.01|294.48|292.28|295.21|293.01|294.48|292.28|0
1630552800000|2021-09-02 03:20:00|294.58|292.38|295.1|292.9|295.1|292.9|294.48|292.28|0
1630553100000|2021-09-02 03:25:00|294.89|292.69|295.93|293.73|296.13|293.93|294.89|292.69|0
1630553400000|2021-09-02 03:30:00|295.92|293.72|296.13|293.93|296.34|294.14|295.72|293.52|0
1630553700000|2021-09-02 03:35:00|296.34|294.14|296.33|294.13|296.54|294.34|296.13|293.93|0
1630554000000|2021-09-02 03:40:00|296.13|293.93|296.54|294.34|296.75|294.55|296.13|293.93|0
1630554300000|2021-09-02 03:45:00|296.64|294.44|296.12|293.92|296.74|294.54|295.91|293.71|0
1630554600000|2021-09-02 03:50:00|296.01|293.81|296.32|294.12|296.32|294.12|295.91|293.71|0
1630554900000|2021-09-02 03:55:00|296.12|293.92|296.11|293.91|296.21|294.01|296.11|293.91|0
1630555200000|2021-09-02 04:00:00|296.32|294.12|296.52|294.32|296.53|294.33|296.32|294.12|0
1630555500000|2021-09-02 04:05:00|296.32|294.12|296.52|294.32|296.52|294.32|296.32|294.12|0
1630555800000|2021-09-02 04:10:00|296.31|294.11|296.2|294|296.73|294.53|296.1|293.9|0
1630556100000|2021-09-02 04:15:00|296.31|294.11|296.2|294|296.52|294.32|296.1|293.9|0
1630556400000|2021-09-02 04:20:00|296.1|293.9|296.1|293.9|296.31|294.11|295.89|293.69|0
1630556700000|2021-09-02 04:25:00|295.89|293.69|295.89|293.69|296.1|293.9|295.89|293.69|0
1630557000000|2021-09-02 04:30:00|295.68|293.48|296.19|293.99|296.19|293.99|295.68|293.48|0
1630557300000|2021-09-02 04:35:00|296.09|293.89|295.88|293.68|296.09|293.89|295.88|293.68|0
1630557600000|2021-09-02 04:40:00|296.09|293.89|296.5|294.3|296.71|294.51|296.09|293.89|0
1630557900000|2021-09-02 04:45:00|296.29|294.09|296.7|294.5|296.71|294.51|296.29|294.09|0
1630558200000|2021-09-02 04:50:00|296.5|294.3|296.49|294.29|296.7|294.5|296.49|294.29|0
1630558500000|2021-09-02 04:55:00|296.7|294.5|296.7|294.5|296.7|294.5|296.49|294.29|0
1630558800000|2021-09-02 05:00:00|296.49|294.29|296.28|294.08|296.8|294.6|296.28|294.08|0
1630559100000|2021-09-02 05:05:00|296.49|294.29|296.69|294.49|296.69|294.49|296.28|294.08|0
1630559400000|2021-09-02 05:10:00|296.58|294.38|296.48|294.28|296.9|294.7|296.48|294.28|0
1630559700000|2021-09-02 05:15:00|296.27|294.07|296.06|293.86|296.27|294.07|295.86|293.66|0
1630560000000|2021-09-02 05:20:00|295.96|293.76|296.48|294.28|296.68|294.48|295.65|293.45|0
1630560300000|2021-09-02 05:25:00|296.47|294.27|296.27|294.07|296.47|294.27|296.06|293.86|0
1630560600000|2021-09-02 05:30:00|296.36|294.16|296.26|294.06|296.47|294.27|296.06|293.86|0
1630560900000|2021-09-02 05:35:00|296.47|294.27|298.33|296.13|298.33|296.13|296.47|294.27|0
1630561200000|2021-09-02 05:40:00|298.54|296.34|297.71|295.51|298.54|296.34|297.5|295.3|0
1630561500000|2021-09-02 05:45:00|297.5|295.3|297.5|295.3|297.71|295.51|297.08|294.88|0
1630561800000|2021-09-02 05:50:00|297.29|295.09|296.66|294.46|297.5|295.3|296.66|294.46|0
1630562100000|2021-09-02 05:55:00|296.87|294.67|297.7|295.5|297.91|295.71|296.87|294.67|0
1630562400000|2021-09-02 06:00:00|297.8|295.6|297.69|295.49|297.9|295.7|297.07|294.87|0
1630562700000|2021-09-02 06:05:00|297.49|295.29|298.11|295.91|298.11|295.91|297.07|294.87|0
1630563000000|2021-09-02 06:10:00|297.9|295.7|297.27|295.07|298.73|296.53|297.27|295.07|0
1630563300000|2021-09-02 06:15:00|297.07|294.87|297.69|295.49|297.69|295.49|297.07|294.87|0
1630563600000|2021-09-02 06:20:00|297.78|295.58|297.68|295.48|297.78|295.58|296.95|294.75|0
1630563900000|2021-09-02 06:25:00|297.48|295.28|297.06|294.86|297.48|295.28|297.06|294.86|0
1630564200000|2021-09-02 06:30:00|297.16|294.96|297.47|295.27|297.68|295.48|297.06|294.86|0
1630564500000|2021-09-02 06:35:00|297.68|295.48|298.92|296.72|298.92|296.72|297.68|295.48|0
1630564800000|2021-09-02 06:40:00|298.71|296.51|299.12|296.92|299.13|296.93|298.71|296.51|0
1630565100000|2021-09-02 06:45:00|299.02|296.82|299.95|297.75|299.95|297.75|298.92|296.72|0
1630565400000|2021-09-02 06:50:00|300.16|297.96|300.16|297.96|300.78|298.58|299.95|297.75|0
1630565700000|2021-09-02 06:55:00|299.95|297.75|300.99|298.79|300.99|298.79|299.95|297.75|0
1630566000000|2021-09-02 07:00:00|300.78|298.58|302.04|299.84|302.25|300.05|299.95|297.75|0
1630566300000|2021-09-02 07:05:00|301.84|300.04|301.42|299.62|302.67|300.87|301.32|299.52|0
1630566600000|2021-09-02 07:10:00|301.63|299.83|302.25|300.45|302.46|300.66|300.8|299|0
1630566900000|2021-09-02 07:15:00|302.04|300.24|301.62|299.82|302.25|300.45|301.42|299.62|0
1630567200000|2021-09-02 07:20:00|301.42|299.62|302.24|300.44|302.45|300.65|301.21|299.41|0
1630567500000|2021-09-02 07:25:00|302.34|300.54|303.28|301.48|304.11|302.31|302.34|300.54|0
1630567800000|2021-09-02 07:30:00|303.07|301.27|302.55|300.75|303.07|301.27|302.24|300.44|0
1630568100000|2021-09-02 07:35:00|302.65|300.85|302.44|300.64|302.86|301.06|302.24|300.44|0
1630568400000|2021-09-02 07:40:00|302.23|300.43|302.44|300.64|302.86|301.06|302.02|300.22|0
1630568700000|2021-09-02 07:45:00|302.23|300.43|303.27|301.47|303.58|301.78|302.02|300.22|0
1630569000000|2021-09-02 07:50:00|303.48|301.68|303.68|301.88|303.89|302.09|303.47|301.67|0
1630569300000|2021-09-02 07:55:00|303.78|301.98|304.51|302.71|304.51|302.71|303.47|301.67|0
1630569600000|2021-09-02 08:00:00|304.72|302.92|305.34|303.54|306.18|304.38|304.72|302.92|0
1630569900000|2021-09-02 08:05:00|305.55|303.75|307.01|305.21|307.01|305.21|305.34|303.54|0
1630570200000|2021-09-02 08:10:00|306.8|305|306.17|304.37|307.01|305.21|306.06|304.26|0
1630570500000|2021-09-02 08:15:00|306.38|304.58|306.17|304.37|306.79|304.99|306.17|304.37|0
1630570800000|2021-09-02 08:20:00|306.37|304.57|305.75|303.95|306.37|304.57|305.64|303.84|0
1630571100000|2021-09-02 08:25:00|305.95|304.15|305.74|303.94|305.95|304.15|305.74|303.94|0
1630571400000|2021-09-02 08:30:00|305.95|304.15|306.99|305.19|307.62|305.82|305.95|304.15|0
1630571700000|2021-09-02 08:35:00|307.2|305.4|306.99|305.19|307.83|306.03|306.78|304.98|0
1630572000000|2021-09-02 08:40:00|307.2|305.4|307.61|305.81|307.61|305.81|306.78|304.98|0
1630572300000|2021-09-02 08:45:00|307.82|306.02|306.98|305.18|307.82|306.02|306.77|304.97|0
1630572600000|2021-09-02 08:50:00|306.87|305.07|306.77|304.97|307.4|305.6|306.77|304.97|0
1630572900000|2021-09-02 08:55:00|306.98|305.18|306.98|305.18|306.98|305.18|306.56|304.76|0
1630573200000|2021-09-02 09:00:00|307.18|305.38|306.76|304.96|307.18|305.38|306.56|304.76|0
1630573500000|2021-09-02 09:05:00|306.56|304.76|306.76|304.96|306.76|304.96|306.55|304.75|0
1630573800000|2021-09-02 09:10:00|306.55|304.75|306.02|304.22|306.76|304.96|305.92|304.12|0
1630574100000|2021-09-02 09:15:00|306.13|304.33|305.09|303.29|306.13|304.33|304.98|303.18|0
1630574400000|2021-09-02 09:20:00|305.19|303.39|305.08|303.28|305.5|303.7|304.46|302.66|0
1630574700000|2021-09-02 09:25:00|305.29|303.49|305.91|304.11|305.91|304.11|305.08|303.28|0
1630575000000|2021-09-02 09:30:00|306.12|304.32|306.54|304.74|306.75|304.95|305.91|304.11|0
1630575300000|2021-09-02 09:35:00|306.33|304.53|306.33|304.53|306.74|304.94|306.33|304.53|0
1630575600000|2021-09-02 09:40:00|306.32|304.52|305.28|303.48|306.32|304.52|304.86|303.06|0
1630575900000|2021-09-02 09:45:00|305.49|303.69|306.32|304.52|306.53|304.73|305.49|303.69|0
1630576200000|2021-09-02 09:50:00|306.11|304.31|305.48|303.68|306.32|304.52|305.48|303.68|0
1630576500000|2021-09-02 09:55:00|305.58|303.78|305.06|303.26|305.58|303.78|304.65|302.85|0
1630576800000|2021-09-02 10:00:00|305.27|303.47|305.48|303.68|305.48|303.68|305.06|303.26|0
1630577100000|2021-09-02 10:05:00|305.58|303.78|305.68|303.88|305.89|304.09|305.47|303.67|0
1630577400000|2021-09-02 10:10:00|305.78|303.98|305.26|303.46|305.89|304.09|305.05|303.25|0
1630577700000|2021-09-02 10:15:00|305.05|303.25|304.52|302.72|305.05|303.25|304.42|302.62|0
1630578000000|2021-09-02 10:20:00|304.84|303.04|304.84|303.04|305.05|303.25|304.63|302.83|0
1630578300000|2021-09-02 10:25:00|305.05|303.25|305.88|304.08|305.88|304.08|304.84|303.04|0
1630578600000|2021-09-02 10:30:00|305.67|303.87|305.87|304.07|306.08|304.28|305.67|303.87|0
1630578900000|2021-09-02 10:35:00|306.08|304.28|305.87|304.07|306.08|304.28|305.45|303.65|0
1630579200000|2021-09-02 10:40:00|305.66|303.86|305.24|303.44|306.08|304.28|305.03|303.23|0
1630579500000|2021-09-02 10:45:00|305.13|303.33|304.41|302.61|305.24|303.44|304.2|302.4|0
1630579800000|2021-09-02 10:50:00|304.61|302.81|305.24|303.44|305.24|303.44|304.4|302.6|0
1630580100000|2021-09-02 10:55:00|305.03|303.23|305.23|303.43|305.24|303.44|304.82|303.02|0
1630580400000|2021-09-02 11:00:00|305.44|303.64|305.44|303.64|305.65|303.85|305.23|303.43|0
1630580700000|2021-09-02 11:05:00|305.65|303.85|305.64|303.84|305.65|303.85|305.44|303.64|0
1630581000000|2021-09-02 11:10:00|305.44|303.64|305.22|303.42|305.64|303.84|305.22|303.42|0
1630581300000|2021-09-02 11:15:00|305.32|303.52|304.6|302.8|305.32|303.52|304.39|302.59|0
1630581600000|2021-09-02 11:20:00|304.59|302.79|304.38|302.58|304.8|303|304.38|302.58|0
1630581900000|2021-09-02 11:25:00|304.59|302.79|305.21|303.41|305.22|303.42|304.38|302.58|0
1630582200000|2021-09-02 11:30:00|305.42|303.62|304.8|303|306.05|304.25|304.59|302.79|0
1630582500000|2021-09-02 11:35:00|304.9|303.1|304.8|303|305.01|303.21|304.59|302.79|0
1630582800000|2021-09-02 11:40:00|304.9|303.1|305|303.2|305.22|303.42|304.79|302.99|0
1630583100000|2021-09-02 11:45:00|305.21|303.41|305|303.2|305.42|303.62|304.58|302.78|0
1630583400000|2021-09-02 11:50:00|305.21|303.41|304.58|302.78|305.42|303.62|304.58|302.78|0
1630583700000|2021-09-02 11:55:00|304.79|302.99|304.79|302.99|305|303.2|304.58|302.78|0
1630584000000|2021-09-02 12:00:00|304.89|303.09|305.62|303.82|305.83|304.03|304.89|303.09|0
1630584300000|2021-09-02 12:05:00|305.83|304.03|304.99|303.19|305.83|304.03|304.99|303.19|0
1630584600000|2021-09-02 12:10:00|305.2|303.4|304.99|303.19|305.41|303.61|304.78|302.98|0
1630584900000|2021-09-02 12:15:00|304.78|302.98|304.98|303.18|305.2|303.4|304.78|302.98|0
1630585200000|2021-09-02 12:20:00|305.19|303.39|304.98|303.18|305.19|303.39|304.98|303.18|0
1630585500000|2021-09-02 12:25:00|304.77|302.97|304.56|302.76|304.77|302.97|304.35|302.55|0
1630585800000|2021-09-02 12:30:00|304.77|302.97|306.02|304.22|307.49|305.69|304.56|302.76|0
1630586100000|2021-09-02 12:35:00|305.81|304.01|307.07|305.27|307.07|305.27|305.81|304.01|0
1630586400000|2021-09-02 12:40:00|306.86|305.06|306.86|305.06|307.07|305.27|306.44|304.64|0
1630586700000|2021-09-02 12:45:00|307.07|305.27|308.11|306.31|308.12|306.32|306.65|304.85|0
1630587000000|2021-09-02 12:50:00|307.9|306.1|308|306.2|308.53|306.73|307.9|306.1|0
1630587300000|2021-09-02 12:55:00|307.9|306.1|308.11|306.31|308.53|306.73|307.69|305.89|0
1630587600000|2021-09-02 13:00:00|308.32|306.52|308.95|307.15|309.37|307.57|308.32|306.52|0
1630587900000|2021-09-02 13:05:00|309.16|307.36|307.47|305.67|309.16|307.36|307.47|305.67|0
1630588200000|2021-09-02 13:10:00|307.26|305.46|307.89|306.09|307.89|306.09|307.26|305.46|0
1630588500000|2021-09-02 13:15:00|308.1|306.3|308.52|306.72|308.73|306.93|307.68|305.88|0
1630588800000|2021-09-02 13:20:00|308.73|306.93|308.94|307.14|309.57|307.77|308.52|306.72|0
1630589100000|2021-09-02 13:25:00|308.83|307.03|310.62|308.82|310.62|308.82|308.72|306.92|0
1630589400000|2021-09-02 13:30:00|310.41|308.61|311.8|310|313.27|311.47|310.41|308.61|0
1630589700000|2021-09-02 13:35:00|311.58|309.78|312.64|310.84|313.06|311.26|310.32|308.52|0
1630590000000|2021-09-02 13:40:00|312.85|311.05|313.06|311.26|314.54|312.74|312.42|310.62|0
1630590300000|2021-09-02 13:45:00|313.27|311.47|314.32|312.52|316.86|315.06|313.27|311.47|0
1630590600000|2021-09-02 13:50:00|314.11|312.31|312.21|310.41|314.53|312.73|311.36|309.56|0
1630590900000|2021-09-02 13:55:00|312.42|310.62|311.36|309.56|312.63|310.83|310.31|308.51|0
1630591200000|2021-09-02 14:00:00|311.46|309.66|309.25|307.45|312.62|310.82|309.04|307.24|0
1630591500000|2021-09-02 14:05:00|309.46|307.66|309.88|308.08|310.93|309.13|309.46|307.66|0
1630591800000|2021-09-02 14:10:00|310.09|308.29|309.24|307.44|310.09|308.29|308.62|306.82|0
1630592100000|2021-09-02 14:15:00|309.45|307.65|308.82|307.02|310.08|308.28|308.82|307.02|0
1630592400000|2021-09-02 14:20:00|309.03|307.23|311.55|309.75|311.77|309.97|309.03|307.23|0
1630592700000|2021-09-02 14:25:00|311.98|310.18|312.61|310.81|312.82|311.02|310.92|309.12|0
1630593000000|2021-09-02 14:30:00|312.4|310.6|313.35|311.55|313.77|311.97|312.18|310.38|0
1630593300000|2021-09-02 14:35:00|313.14|311.34|311.67|309.87|313.56|311.76|311.25|309.45|0
1630593600000|2021-09-02 14:40:00|311.88|310.08|313.98|312.18|313.98|312.18|311.45|309.65|0
1630593900000|2021-09-02 14:45:00|313.77|311.97|313.55|311.75|314.71|312.91|313.13|311.33|0
1630594200000|2021-09-02 14:50:00|313.76|311.96|313.23|311.43|314.39|312.59|313.13|311.33|0
1630594500000|2021-09-02 14:55:00|313.13|311.33|312.81|311.01|313.55|311.75|312.29|310.49|0
1630594800000|2021-09-02 15:00:00|312.7|310.9|312.91|311.11|313.76|311.96|312.7|310.9|0
1630595100000|2021-09-02 15:05:00|313.12|311.32|311.23|309.43|313.12|311.32|311.23|309.43|0
1630595400000|2021-09-02 15:10:00|311.44|309.64|313.12|311.32|313.12|311.32|311.44|309.64|0
1630595700000|2021-09-02 15:15:00|313.33|311.53|314.59|312.79|314.8|313|313.33|311.53|0
1630596000000|2021-09-02 15:20:00|314.8|313|314.37|312.57|315.01|313.21|313.74|311.94|0
1630596300000|2021-09-02 15:25:00|314.16|312.36|314.16|312.36|314.37|312.57|313.74|311.94|0
1630596600000|2021-09-02 15:30:00|314.37|312.57|313.95|312.15|314.79|312.99|313.74|311.94|0
1630596900000|2021-09-02 15:35:00|314.16|312.36|313.73|311.93|315.21|313.41|313.73|311.93|0
1630597200000|2021-09-02 15:40:00|313.52|311.72|313.94|312.14|314.37|312.57|313.31|311.51|0
1630597500000|2021-09-02 15:45:00|313.73|311.93|313.31|311.51|314.15|312.35|313.31|311.51|0
1630597800000|2021-09-02 15:50:00|313.1|311.3|312.88|311.08|313.73|311.93|312.46|310.66|0
1630598100000|2021-09-02 15:55:00|313.09|311.29|312.88|311.08|313.93|312.13|312.88|311.08|0
1630598400000|2021-09-02 16:00:00|313.09|311.29|312.04|310.24|313.3|311.5|312.04|310.24|0
1630598700000|2021-09-02 16:05:00|311.82|310.02|311.82|310.02|312.46|310.66|311.61|309.81|0
1630599000000|2021-09-02 16:10:00|312.03|310.23|312.24|310.44|312.24|310.44|311.82|310.02|0
1630599300000|2021-09-02 16:15:00|312.03|310.23|310.35|308.55|312.24|310.44|310.14|308.34|0
1630599600000|2021-09-02 16:20:00|310.56|308.76|310.34|308.54|311.19|309.39|310.13|308.33|0
1630599900000|2021-09-02 16:25:00|310.13|308.33|310.76|308.96|311.18|309.38|309.92|308.12|0
1630600200000|2021-09-02 16:30:00|310.55|308.75|311.18|309.38|311.39|309.59|310.55|308.75|0
1630600500000|2021-09-02 16:35:00|311.39|309.59|309.91|308.11|311.39|309.59|309.7|307.9|0
1630600800000|2021-09-02 16:40:00|310.12|308.32|310.96|309.16|311.17|309.37|309.7|307.9|0
1630601100000|2021-09-02 16:45:00|311.17|309.37|309.7|307.9|311.38|309.58|309.7|307.9|0
1630601400000|2021-09-02 16:50:00|309.91|308.11|311.37|309.57|311.48|309.68|309.91|308.11|0
1630601700000|2021-09-02 16:55:00|311.58|309.78|312|310.2|312.42|310.62|311.37|309.57|0
1630602000000|2021-09-02 17:00:00|312.21|310.41|312|310.2|312.63|310.83|312|310.2|0
1630602300000|2021-09-02 17:05:00|312.21|310.41|310.95|309.15|312.21|310.41|310.95|309.15|0
1630602600000|2021-09-02 17:10:00|311.37|309.57|310.52|308.72|311.58|309.78|310.52|308.72|0
1630602900000|2021-09-02 17:15:00|310.73|308.93|309.05|307.25|310.94|309.14|308.84|307.04|0
1630603200000|2021-09-02 17:20:00|308.84|307.04|307.58|305.78|309.26|307.46|307.16|305.36|0
1630603500000|2021-09-02 17:25:00|307.37|305.57|306.95|305.15|308|306.2|306.53|304.73|0
1630603800000|2021-09-02 17:30:00|306.74|304.94|307.37|305.57|307.79|305.99|306.74|304.94|0
1630604100000|2021-09-02 17:35:00|307.47|305.67|306.95|305.15|307.88|306.08|306.32|304.52|0
1630604400000|2021-09-02 17:40:00|307.15|305.35|305.9|304.1|307.99|306.19|305.27|303.47|0
1630604700000|2021-09-02 17:45:00|306.11|304.31|304.02|302.22|306.52|304.72|304.02|302.22|0
1630605000000|2021-09-02 17:50:00|303.91|302.11|302.97|301.17|304.64|302.84|302.97|301.17|0
1630605300000|2021-09-02 17:55:00|303.18|301.38|303.8|302|304.43|302.63|302.56|300.76|0
1630605600000|2021-09-02 18:00:00|303.59|301.79|301.51|299.71|303.8|302|301.51|299.71|0
1630605900000|2021-09-02 18:05:00|301.72|299.92|302.13|300.33|302.55|300.75|300.06|298.26|0
1630606200000|2021-09-02 18:10:00|301.51|299.71|302.96|301.16|302.96|301.16|299.85|298.05|0
1630606500000|2021-09-02 18:15:00|302.75|300.95|304.21|302.41|304.21|302.41|302.54|300.74|0
1630606800000|2021-09-02 18:20:00|304.42|302.62|302.95|301.15|305.04|303.24|302.95|301.15|0
1630607100000|2021-09-02 18:25:00|303.05|301.25|301.5|299.7|303.68|301.88|301.5|299.7|0
1630607400000|2021-09-02 18:30:00|301.7|299.9|302.95|301.15|303.57|301.77|301.29|299.49|0
1630607700000|2021-09-02 18:35:00|303.16|301.36|302.51|300.71|303.16|301.36|299.66|297.86|0
1630608000000|2021-09-02 18:40:00|302.71|300.91|303.33|301.53|303.75|301.95|302.09|300.29|0
1630608300000|2021-09-02 18:45:00|303.54|301.74|304.58|302.78|305.2|303.4|303.33|301.53|0
1630608600000|2021-09-02 18:50:00|304.78|302.98|305.2|303.4|305.4|303.6|304.37|302.57|0
1630608900000|2021-09-02 18:55:00|304.99|303.19|307.28|305.48|307.9|306.1|304.99|303.19|0
1630609200000|2021-09-02 19:00:00|307.69|305.89|306.86|305.06|308.32|306.52|306.86|305.06|0
1630609500000|2021-09-02 19:05:00|307.06|305.26|305.19|303.39|307.69|305.89|305.19|303.39|0
1630609800000|2021-09-02 19:10:00|305.4|303.6|305.6|303.8|306.02|304.22|303.94|302.14|0
1630610100000|2021-09-02 19:15:00|305.7|303.9|306.01|304.21|307.47|305.67|305.6|303.8|0
1630610400000|2021-09-02 19:20:00|305.8|304|302.67|300.87|306.01|304.21|302.25|300.45|0
1630610700000|2021-09-02 19:25:00|302.88|301.08|302.87|301.07|303.71|301.91|302.04|300.24|0
1630611000000|2021-09-02 19:30:00|303.08|301.28|303.08|301.28|303.71|301.91|301.83|300.03|0
1630611300000|2021-09-02 19:35:00|302.66|300.86|303.08|301.28|303.5|301.7|301.41|299.61|0
1630611600000|2021-09-02 19:40:00|302.66|300.86|303.17|301.37|304.74|302.94|302.66|300.86|0
1630611900000|2021-09-02 19:45:00|302.87|301.07|302.45|300.65|304.32|302.52|301.82|300.02|0
1630612200000|2021-09-02 19:50:00|303.49|301.69|306.83|305.03|307.04|305.24|302.65|300.85|0
1630612500000|2021-09-02 19:55:00|306.62|304.82|309.97|308.17|309.97|308.17|306.41|304.61|0
1630612800000|2021-09-02 20:00:00|310.39|308.59|309.97|308.17|311.44|309.64|309.97|308.17|0
1630613100000|2021-09-02 20:05:00|310.18|308.38|308.92|307.12|310.6|308.8|308.5|306.7|0
1630613400000|2021-09-02 20:10:00|308.5|306.7|309.96|308.16|309.96|308.16|308.07|306.27|0
1630613700000|2021-09-02 20:15:00|310.16|307.96|310.15|307.95|311.25|309.05|309.52|307.32|0
1630614000000|2021-09-02 20:20:00|309.94|307.74|310.36|308.16|310.36|308.16|309.94|307.74|0
1630614300000|2021-09-02 20:25:00|310.15|307.95|310.36|308.16|310.57|308.37|310.15|307.95|0
1630614600000|2021-09-02 20:30:00|310.57|308.37|309.93|307.73|310.57|308.37|309.93|307.73|0
1630614900000|2021-09-02 20:35:00|310.14|307.94|310.35|308.15|310.35|308.15|309.93|307.73|0
1630615200000|2021-09-02 20:40:00|310.56|308.36|310.77|308.57|310.98|308.78|310.56|308.36|0
1630615800000|2021-09-02 20:50:00|310.76|308.56|310.76|308.56|310.76|308.56|310.76|308.56|0
1630616100000|2021-09-02 20:55:00|310.65|308.45|310.65|308.45|310.65|308.45|310.65|308.45|0
1630616400000|2021-09-02 21:00:00|310.59|308.39|310.74|308.54|311.02|308.82|310.59|308.39|0
1630616700000|2021-09-02 21:05:00|310.72|308.52|311.2|309|311.35|309.15|310.72|308.52|0
1630617000000|2021-09-02 21:10:00|311.11|308.91|311.01|308.81|311.11|308.91|311.01|308.81|0
1630617600000|2021-09-02 21:20:00|310.83|308.63|310.76|308.56|310.83|308.63|310.76|308.56|0
1630617900000|2021-09-02 21:25:00|310.7|308.5|310.73|308.53|310.82|308.62|310.54|308.34|0
1630618200000|2021-09-02 21:30:00|310.7|308.5|310.61|308.41|310.7|308.5|310.61|308.41|0
1630618500000|2021-09-02 21:35:00|310.6|308.4|310.66|308.46|310.66|308.46|310.54|308.34|0
1630618800000|2021-09-02 21:40:00|310.7|308.5|310.79|308.59|310.81|308.61|310.53|308.33|0
1630619100000|2021-09-02 21:45:00|310.81|308.61|310.66|308.46|310.81|308.61|310.66|308.46|0
1630619400000|2021-09-02 21:50:00|310.65|308.45|310.65|308.45|310.65|308.45|310.65|308.45|0
1630619700000|2021-09-02 21:55:00|310.75|308.55|310.74|308.54|310.87|308.67|310.74|308.54|0
1630620000000|2021-09-02 22:00:00|310.62|308.42|309.88|307.68|310.73|308.53|309.88|307.68|0
1630620600000|2021-09-02 22:10:00|310.09|307.89|309.87|307.67|310.3|308.1|309.87|307.67|0
1630620900000|2021-09-02 22:15:00|309.66|307.46|309.87|307.67|309.87|307.67|309.66|307.46|0
1630621200000|2021-09-02 22:20:00|309.66|307.46|310.08|307.88|310.08|307.88|309.45|307.25|0
1630621500000|2021-09-02 22:25:00|310.29|308.09|310.92|308.72|310.92|308.72|310.29|308.09|0
1630621800000|2021-09-02 22:30:00|311.13|308.93|311.34|309.14|311.55|309.35|310.92|308.72|0
1630622100000|2021-09-02 22:35:00|311.44|309.24|311.12|308.92|311.55|309.35|310.91|308.71|0
1630622400000|2021-09-02 22:40:00|311.01|308.81|311.33|309.13|311.33|309.13|310.91|308.71|0
1630622700000|2021-09-02 22:45:00|311.22|309.02|310.91|308.71|311.22|309.02|310.91|308.71|0
1630623000000|2021-09-02 22:50:00|310.8|308.6|311.12|308.92|311.12|308.92|310.69|308.49|0
1630623300000|2021-09-02 22:55:00|311.11|308.91|310.9|308.7|311.11|308.91|310.9|308.7|0
1630623600000|2021-09-02 23:00:00|311.11|308.91|310.69|308.49|311.11|308.91|310.69|308.49|0
1630623900000|2021-09-02 23:05:00|310.48|308.28|310.26|308.06|310.48|308.28|310.05|307.85|0
1630624200000|2021-09-02 23:10:00|310.05|307.85|309.63|307.43|310.05|307.85|309.63|307.43|0
1630624500000|2021-09-02 23:15:00|309.84|307.64|309.84|307.64|310.05|307.85|309.84|307.64|0
1630624800000|2021-09-02 23:20:00|309.63|307.43|309.83|307.63|309.84|307.64|309.62|307.42|0
1630625100000|2021-09-02 23:25:00|309.62|307.42|309.41|307.21|309.62|307.42|309.2|307|0
1630625400000|2021-09-02 23:30:00|309.62|307.42|308.56|306.36|309.62|307.42|308.56|306.36|0
1630625700000|2021-09-02 23:35:00|308.77|306.57|309.19|306.99|309.4|307.2|308.77|306.57|0
1630626000000|2021-09-02 23:40:00|309.29|307.09|309.4|307.2|309.4|307.2|309.19|306.99|0
1630626300000|2021-09-02 23:45:00|309.61|307.41|309.82|307.62|309.82|307.62|309.4|307.2|0
1630626600000|2021-09-02 23:50:00|309.61|307.41|309.61|307.41|310.03|307.83|309.39|307.19|0
1630626900000|2021-09-02 23:55:00|309.5|307.3|309.18|306.98|309.5|307.3|308.97|306.77|0
1630627200000|2021-09-03 00:00:00|309.39|307.19|310.02|307.82|310.44|308.24|308.97|306.77|0
1630627500000|2021-09-03 00:05:00|310.23|308.03|311.17|308.97|311.17|308.97|309.49|307.29|0
1630627800000|2021-09-03 00:10:00|311.07|308.87|311.7|309.5|312.13|309.93|311.07|308.87|0
1630628100000|2021-09-03 00:15:00|311.49|309.29|311.38|309.18|311.91|309.71|311.07|308.87|0
1630628400000|2021-09-03 00:20:00|311.28|309.08|311.27|309.07|311.49|309.29|310.85|308.65|0
1630628700000|2021-09-03 00:25:00|311.48|309.28|311.27|309.07|311.7|309.5|311.06|308.86|0
1630629000000|2021-09-03 00:30:00|311.48|309.28|311.69|309.49|311.69|309.49|311.06|308.86|0
1630629300000|2021-09-03 00:35:00|311.48|309.28|312.32|310.12|312.32|310.12|311.48|309.28|0
1630629600000|2021-09-03 00:40:00|312.11|309.91|312.11|309.91|312.74|310.54|311.9|309.7|0
1630629900000|2021-09-03 00:45:00|311.9|309.7|312.31|310.11|312.32|310.12|311.68|309.48|0
1630630200000|2021-09-03 00:50:00|312.2|310|311.89|309.69|312.31|310.11|311.89|309.69|0
1630630500000|2021-09-03 00:55:00|312.1|309.9|311.89|309.69|312.1|309.9|311.68|309.48|0
1630630800000|2021-09-03 01:00:00|312.1|309.9|311.67|309.47|312.1|309.9|311.46|309.26|0
1630631100000|2021-09-03 01:05:00|311.56|309.36|311.46|309.26|311.67|309.47|311.46|309.26|0
1630631400000|2021-09-03 01:10:00|311.25|309.05|311.46|309.26|311.88|309.68|311.25|309.05|0
1630631700000|2021-09-03 01:15:00|311.56|309.36|311.45|309.25|311.88|309.68|311.24|309.04|0
1630632000000|2021-09-03 01:20:00|311.66|309.46|311.24|309.04|311.66|309.46|311.03|308.83|0
1630632300000|2021-09-03 01:25:00|311.34|309.14|311.87|309.67|311.87|309.67|311.24|309.04|0
1630632600000|2021-09-03 01:30:00|311.97|309.77|311.44|309.24|311.97|309.77|311.02|308.82|0
1630632900000|2021-09-03 01:35:00|311.23|309.03|310.81|308.61|311.44|309.24|310.6|308.4|0
1630633200000|2021-09-03 01:40:00|310.6|308.4|309.54|307.34|310.6|308.4|309.54|307.34|0
1630633500000|2021-09-03 01:45:00|309.33|307.13|310.69|308.49|310.69|308.49|309.12|306.92|0
1630633800000|2021-09-03 01:50:00|310.8|308.6|310.8|308.6|310.8|308.6|310.27|308.07|0
1630634100000|2021-09-03 01:55:00|311.01|308.81|310.37|308.17|311.01|308.81|310.16|307.96|0
1630634400000|2021-09-03 02:00:00|310.59|308.39|310.79|308.59|310.79|308.59|310.16|307.96|0
1630634700000|2021-09-03 02:05:00|311|308.8|311.95|309.75|312.06|309.86|310.79|308.59|0
1630635000000|2021-09-03 02:10:00|312.06|309.86|311.42|309.22|312.06|309.86|311.21|309.01|0
1630635300000|2021-09-03 02:15:00|311.63|309.43|312.05|309.85|312.36|310.16|311.63|309.43|0
1630635600000|2021-09-03 02:20:00|312.26|310.06|312.26|310.06|312.26|310.06|311.63|309.43|0
1630635900000|2021-09-03 02:25:00|312.05|309.85|311.83|309.63|312.26|310.06|311.2|309|0
1630636200000|2021-09-03 02:30:00|311.62|309.42|312.04|309.84|312.25|310.05|311.2|309|0
1630636500000|2021-09-03 02:35:00|312.14|309.94|312.88|310.68|313.1|310.9|312.04|309.84|0
1630636800000|2021-09-03 02:40:00|312.67|310.47|313.09|310.89|313.31|311.11|312.67|310.47|0
1630637100000|2021-09-03 02:45:00|313.3|311.1|314.15|311.95|314.36|312.16|313.3|311.1|0
1630637400000|2021-09-03 02:50:00|314.36|312.16|315.21|313.01|315.42|313.22|314.15|311.95|0
1630637700000|2021-09-03 02:55:00|315.2|313|317.11|314.91|317.33|315.13|315.2|313|0
1630638000000|2021-09-03 03:00:00|317.75|315.55|316.26|314.06|317.96|315.76|316.05|313.85|0
1630638300000|2021-09-03 03:05:00|316.36|314.16|316.26|314.06|316.9|314.7|316.05|313.85|0
1630638600000|2021-09-03 03:10:00|316.04|313.84|316.25|314.05|316.68|314.48|316.04|313.84|0
1630638900000|2021-09-03 03:15:00|316.47|314.27|315.61|313.41|316.68|314.48|315.4|313.2|0
1630639200000|2021-09-03 03:20:00|315.4|313.2|316.35|314.15|316.35|314.15|315.4|313.2|0
1630639500000|2021-09-03 03:25:00|316.25|314.05|316.03|313.83|316.46|314.26|315.82|313.62|0
1630639800000|2021-09-03 03:30:00|315.82|313.62|315.82|313.62|316.13|313.93|315.4|313.2|0
1630640100000|2021-09-03 03:35:00|315.71|313.51|315.39|313.19|315.82|313.62|314.76|312.56|0
1630640400000|2021-09-03 03:40:00|315.18|312.98|315.6|313.4|315.81|313.61|315.18|312.98|0
1630640700000|2021-09-03 03:45:00|315.7|313.5|315.6|313.4|316.02|313.82|315.39|313.19|0
1630641000000|2021-09-03 03:50:00|315.49|313.29|316.02|313.82|316.02|313.82|315.49|313.29|0
1630641300000|2021-09-03 03:55:00|316.12|313.92|316.02|313.82|316.44|314.24|316.02|313.82|0
1630641600000|2021-09-03 04:00:00|316.12|313.92|316.23|314.03|316.23|314.03|315.8|313.6|0
1630641900000|2021-09-03 04:05:00|316.01|313.81|316.22|314.02|316.44|314.24|315.8|313.6|0
1630642200000|2021-09-03 04:10:00|316.01|313.81|316.43|314.23|316.43|314.23|316.01|313.81|0
1630642500000|2021-09-03 04:15:00|316.22|314.02|316.22|314.02|316.43|314.23|316.22|314.02|0
1630642800000|2021-09-03 04:20:00|316.43|314.23|317.28|315.08|317.49|315.29|316.32|314.12|0
1630643100000|2021-09-03 04:25:00|317.38|315.18|317.27|315.07|317.7|315.5|317.27|315.07|0
1630643400000|2021-09-03 04:30:00|317.06|314.86|316.63|314.43|317.27|315.07|316.63|314.43|0
1630643700000|2021-09-03 04:35:00|316.85|314.65|316.63|314.43|316.85|314.65|316.42|314.22|0
1630644000000|2021-09-03 04:40:00|316.42|314.22|316.2|314|316.42|314.22|315.99|313.79|0
1630644300000|2021-09-03 04:45:00|316.09|313.89|316.41|314.21|316.41|314.21|315.99|313.79|0
1630644600000|2021-09-03 04:50:00|316.2|314|316.62|314.42|316.83|314.63|315.99|313.79|0
1630644900000|2021-09-03 04:55:00|316.41|314.21|317.04|314.84|317.04|314.84|316.41|314.21|0
1630645200000|2021-09-03 05:00:00|316.83|314.63|317.57|315.37|317.68|315.48|316.83|314.63|0
1630645500000|2021-09-03 05:05:00|317.68|315.48|316.4|314.2|317.68|315.48|316.19|313.99|0
1630645800000|2021-09-03 05:10:00|316.19|313.99|315.97|313.77|316.4|314.2|315.76|313.56|0
1630646100000|2021-09-03 05:15:00|316.18|313.98|316.18|313.98|316.4|314.2|315.97|313.77|0
1630646400000|2021-09-03 05:20:00|316.28|314.08|316.18|313.98|316.61|314.41|316.18|313.98|0
1630646700000|2021-09-03 05:25:00|316.39|314.19|316.6|314.4|316.6|314.4|315.97|313.77|0
1630647000000|2021-09-03 05:30:00|316.39|314.19|317.02|314.82|317.24|315.04|316.39|314.19|0
1630647300000|2021-09-03 05:35:00|317.13|314.93|316.81|314.61|317.45|315.25|316.81|314.61|0
1630647600000|2021-09-03 05:40:00|317.02|314.82|317.23|315.03|317.23|315.03|316.81|314.61|0
1630647900000|2021-09-03 05:45:00|317.44|315.24|318.08|315.88|318.08|315.88|317.23|315.03|0
1630648200000|2021-09-03 05:50:00|317.87|315.67|317.01|314.81|317.87|315.67|317.01|314.81|0
1630648500000|2021-09-03 05:55:00|316.8|314.6|317.01|314.81|317.01|314.81|316.8|314.6|0
1630648800000|2021-09-03 06:00:00|317.22|315.02|317.01|314.81|317.22|315.02|316.37|314.17|0
1630649100000|2021-09-03 06:05:00|316.79|314.59|315.73|313.53|317.01|314.81|315.73|313.53|0
1630649400000|2021-09-03 06:10:00|315.94|313.74|315.94|313.74|316.15|313.95|315.51|313.31|0
1630649700000|2021-09-03 06:15:00|315.73|313.53|315.3|313.1|315.73|313.53|315.3|313.1|0
1630650000000|2021-09-03 06:20:00|315.51|313.31|315.51|313.31|315.72|313.52|315.3|313.1|0
1630650300000|2021-09-03 06:25:00|315.3|313.1|314.66|312.46|315.3|313.1|314.66|312.46|0
1630650600000|2021-09-03 06:30:00|314.44|312.24|314.87|312.67|315.08|312.88|314.44|312.24|0
1630650900000|2021-09-03 06:35:00|315.08|312.88|315.07|312.87|315.29|313.09|314.65|312.45|0
1630651200000|2021-09-03 06:40:00|315.29|313.09|314.86|312.66|315.29|313.09|314.86|312.66|0
1630651500000|2021-09-03 06:45:00|314.65|312.45|315.07|312.87|315.07|312.87|314.22|312.02|0
1630651800000|2021-09-03 06:50:00|315.28|313.08|315.49|313.29|315.7|313.5|315.07|312.87|0
1630652100000|2021-09-03 06:55:00|315.28|313.08|315.49|313.29|315.49|313.29|315.06|312.86|0
1630652400000|2021-09-03 07:00:00|315.7|313.5|314.61|312.41|316.12|313.92|314.61|312.41|0
1630652700000|2021-09-03 07:05:00|314.51|312.71|313.13|311.33|314.83|313.03|312.5|310.7|0
1630653000000|2021-09-03 07:10:00|312.92|311.12|313.34|311.54|313.56|311.76|312.6|310.8|0
1630653300000|2021-09-03 07:15:00|313.13|311.33|313.02|311.22|313.34|311.54|312.5|310.7|0
1630653600000|2021-09-03 07:20:00|312.92|311.12|312.91|311.11|313.34|311.54|312.7|310.9|0
1630653900000|2021-09-03 07:25:00|313.13|311.33|313.12|311.32|313.34|311.54|312.91|311.11|0
1630654200000|2021-09-03 07:30:00|312.91|311.11|313.54|311.74|313.75|311.95|312.7|310.9|0
1630654500000|2021-09-03 07:35:00|313.33|311.53|314.7|312.9|315.02|313.22|313.33|311.53|0
1630654800000|2021-09-03 07:40:00|314.6|312.8|315.23|313.43|315.33|313.53|314.17|312.37|0
1630655100000|2021-09-03 07:45:00|315.33|313.53|315.86|314.06|316.39|314.59|315.23|313.43|0
1630655400000|2021-09-03 07:50:00|316.07|314.27|315.86|314.06|316.07|314.27|315.44|313.64|0
1630655700000|2021-09-03 07:55:00|315.65|313.85|316.28|314.48|316.28|314.48|315.54|313.74|0
1630656000000|2021-09-03 08:00:00|316.07|314.27|316.49|314.69|316.7|314.9|315.64|313.84|0
1630656300000|2021-09-03 08:05:00|316.28|314.48|316.7|314.9|316.7|314.9|316.28|314.48|0
1630656600000|2021-09-03 08:10:00|316.49|314.69|316.48|314.68|316.7|314.9|316.06|314.26|0
1630656900000|2021-09-03 08:15:00|316.27|314.47|316.27|314.47|316.48|314.68|316.06|314.26|0
1630657200000|2021-09-03 08:20:00|316.16|314.36|316.05|314.25|316.48|314.68|316.05|314.25|0
1630657500000|2021-09-03 08:25:00|316.27|314.47|316.26|314.46|316.27|314.47|315.84|314.04|0
1630657800000|2021-09-03 08:30:00|316.05|314.25|316.05|314.25|316.69|314.89|315.84|314.04|0
1630658100000|2021-09-03 08:35:00|315.84|314.04|316.05|314.25|316.26|314.46|315.83|314.03|0
1630658400000|2021-09-03 08:40:00|316.04|314.24|316.68|314.88|316.68|314.88|316.04|314.24|0
1630658700000|2021-09-03 08:45:00|316.47|314.67|316.68|314.88|316.68|314.88|316.46|314.66|0
1630659000000|2021-09-03 08:50:00|316.46|314.66|315.82|314.02|316.68|314.88|315.82|314.02|0
1630659300000|2021-09-03 08:55:00|315.61|313.81|315.19|313.39|315.61|313.81|314.97|313.17|0
1630659600000|2021-09-03 09:00:00|314.97|313.17|314.97|313.17|315.4|313.6|314.76|312.96|0
1630659900000|2021-09-03 09:05:00|315.18|313.38|315.39|313.59|315.39|313.59|314.97|313.17|0
1630660200000|2021-09-03 09:10:00|315.6|313.8|315.39|313.59|315.82|314.02|315.18|313.38|0
1630660500000|2021-09-03 09:15:00|315.18|313.38|315.17|313.37|315.7|313.9|314.96|313.16|0
1630660800000|2021-09-03 09:20:00|314.96|313.16|315.59|313.79|315.6|313.8|314.75|312.95|0
1630661100000|2021-09-03 09:25:00|315.81|314.01|315.38|313.58|315.81|314.01|315.17|313.37|0
1630661400000|2021-09-03 09:30:00|315.17|313.37|315.17|313.37|315.59|313.79|314.95|313.15|0
1630661700000|2021-09-03 09:35:00|314.95|313.15|315.16|313.36|315.38|313.58|314.95|313.15|0
1630662000000|2021-09-03 09:40:00|315.37|313.57|315.58|313.78|315.8|314|315.37|313.57|0
1630662300000|2021-09-03 09:45:00|315.47|313.67|314.94|313.14|315.47|313.67|314.94|313.14|0
1630662600000|2021-09-03 09:50:00|314.73|312.93|314.94|313.14|315.37|313.57|314.73|312.93|0
1630662900000|2021-09-03 09:55:00|314.73|312.93|315.15|313.35|315.15|313.35|314.73|312.93|0
1630663200000|2021-09-03 10:00:00|315.36|313.56|315.15|313.35|315.36|313.56|314.94|313.14|0
1630663500000|2021-09-03 10:05:00|315.25|313.45|315.36|313.56|315.36|313.56|314.72|312.92|0
1630663800000|2021-09-03 10:10:00|315.57|313.77|315.99|314.19|315.99|314.19|315.57|313.77|0
1630664100000|2021-09-03 10:15:00|315.78|313.98|316.41|314.61|316.41|314.61|315.78|313.98|0
1630664400000|2021-09-03 10:20:00|316.2|314.4|316.83|315.03|316.83|315.03|316.2|314.4|0
1630664700000|2021-09-03 10:25:00|316.62|314.82|316.62|314.82|316.83|315.03|316.62|314.82|0
1630665000000|2021-09-03 10:30:00|316.51|314.71|316.61|314.81|316.61|314.81|316.19|314.39|0
1630665300000|2021-09-03 10:35:00|316.83|315.03|316.61|314.81|317.04|315.24|316.61|314.81|0
1630665600000|2021-09-03 10:40:00|316.71|314.91|316.4|314.6|316.71|314.91|316.4|314.6|0
1630665900000|2021-09-03 10:45:00|316.18|314.38|316.39|314.59|316.61|314.81|316.18|314.38|0
1630666200000|2021-09-03 10:50:00|316.61|314.81|316.39|314.59|316.61|314.81|316.18|314.38|0
1630666500000|2021-09-03 10:55:00|316.18|314.38|315.96|314.16|317.03|315.23|315.96|314.16|0
1630666800000|2021-09-03 11:00:00|315.75|313.95|315.96|314.16|316.39|314.59|315.75|313.95|0
1630667100000|2021-09-03 11:05:00|316.06|314.26|315.75|313.95|316.17|314.37|315.75|313.95|0
1630667400000|2021-09-03 11:10:00|315.96|314.16|315.74|313.94|315.96|314.16|315.53|313.73|0
1630667700000|2021-09-03 11:15:00|315.95|314.15|315.74|313.94|315.95|314.15|315.53|313.73|0
1630668000000|2021-09-03 11:20:00|315.95|314.15|316.37|314.57|316.37|314.57|315.74|313.94|0
1630668300000|2021-09-03 11:25:00|316.26|314.46|316.16|314.36|316.58|314.78|316.16|314.36|0
1630668600000|2021-09-03 11:30:00|315.95|314.15|316.37|314.57|316.58|314.78|315.95|314.15|0
1630668900000|2021-09-03 11:35:00|316.16|314.36|316.15|314.35|316.58|314.78|316.15|314.35|0
1630669200000|2021-09-03 11:40:00|316.04|314.24|315.51|313.71|316.15|314.35|315.51|313.71|0
1630669500000|2021-09-03 11:45:00|315.73|313.93|315.51|313.71|315.94|314.14|315.51|313.71|0
1630669800000|2021-09-03 11:50:00|315.72|313.92|314.87|313.07|315.72|313.92|314.87|313.07|0
1630670100000|2021-09-03 11:55:00|314.66|312.86|314.44|312.64|315.08|313.28|313.81|312.01|0
1630670400000|2021-09-03 12:00:00|314.66|312.86|314.87|313.07|314.87|313.07|314.23|312.43|0
1630670700000|2021-09-03 12:05:00|314.65|312.85|313.8|312|314.76|312.96|313.8|312|0
1630671000000|2021-09-03 12:10:00|313.59|311.79|315.28|313.48|315.5|313.7|313.59|311.79|0
1630671300000|2021-09-03 12:15:00|315.5|313.7|315.49|313.69|315.71|313.91|314.86|313.06|0
1630671600000|2021-09-03 12:20:00|315.28|313.48|315.28|313.48|315.7|313.9|314.86|313.06|0
1630671900000|2021-09-03 12:25:00|315.17|313.37|315.59|313.79|315.91|314.11|315.07|313.27|0
1630672200000|2021-09-03 12:30:00|315.16|313.36|316.56|314.76|320.27|318.47|309.78|307.98|0
1630672500000|2021-09-03 12:35:00|316.77|314.97|309.14|307.34|318.25|316.45|308.09|306.29|0
1630672800000|2021-09-03 12:40:00|309.35|307.55|308.09|306.29|309.35|307.55|303.68|301.88|0
1630673100000|2021-09-03 12:45:00|308.51|306.71|310.19|308.39|310.61|308.81|306.93|305.13|0
1630673400000|2021-09-03 12:50:00|309.98|308.18|311.03|309.23|311.45|309.65|309.35|307.55|0
1630673700000|2021-09-03 12:55:00|310.82|309.02|311.66|309.86|312.3|310.5|310.82|309.02|0
1630674000000|2021-09-03 13:00:00|311.45|309.65|313.14|311.34|313.56|311.76|311.45|309.65|0
1630674300000|2021-09-03 13:05:00|312.92|311.12|312.5|310.7|313.77|311.97|312.29|310.49|0
1630674600000|2021-09-03 13:10:00|312.71|310.91|311.44|309.64|312.71|310.91|311.23|309.43|0
1630674900000|2021-09-03 13:15:00|311.23|309.43|309.12|307.32|312.07|310.27|309.12|307.32|0
1630675200000|2021-09-03 13:20:00|308.91|307.11|304.17|302.37|309.12|307.32|299.69|297.89|0
1630675500000|2021-09-03 13:25:00|304.07|302.27|298.64|296.84|304.49|302.69|298.64|296.84|0
1630675800000|2021-09-03 13:30:00|299.06|297.26|302.65|300.85|305.75|303.95|299.06|297.26|0
1630676100000|2021-09-03 13:35:00|302.24|300.44|302.02|300.22|303.07|301.27|299.12|297.32|0
1630676400000|2021-09-03 13:40:00|301.19|299.39|301.61|299.81|303.69|301.89|300.99|299.19|0
1630676700000|2021-09-03 13:45:00|301.4|299.6|301.81|300.01|303.27|301.47|299.53|297.73|0
1630677000000|2021-09-03 13:50:00|301.6|299.8|301.94|300.14|302.14|300.34|295.99|294.19|0
1630677300000|2021-09-03 13:55:00|302.35|300.55|305.77|303.97|306.08|304.28|301.32|299.52|0
1630677600000|2021-09-03 14:00:00|305.87|304.07|308.34|306.54|308.34|306.54|303.13|301.33|0
1630677900000|2021-09-03 14:05:00|308.55|306.75|306.46|304.66|308.55|306.75|305|303.2|0
1630678200000|2021-09-03 14:10:00|306.25|304.45|308.33|306.53|308.54|306.74|305.42|303.62|0
1630678500000|2021-09-03 14:15:00|308.44|306.64|306.25|304.45|309.17|307.37|306.04|304.24|0
1630678800000|2021-09-03 14:20:00|306.04|304.24|304.78|302.98|306.46|304.66|304.57|302.77|0
1630679100000|2021-09-03 14:25:00|304.99|303.19|304.77|302.97|306.24|304.44|304.36|302.56|0
1630679400000|2021-09-03 14:30:00|304.98|303.18|305.82|304.02|305.92|304.12|303.73|301.93|0
1630679700000|2021-09-03 14:35:00|305.5|303.7|301.84|300.04|306.24|304.44|301.84|300.04|0
1630680000000|2021-09-03 14:40:00|301.73|299.93|303.68|301.88|303.68|301.88|301.01|299.21|0
1630680300000|2021-09-03 14:45:00|303.06|301.26|304.51|302.71|304.82|303.02|302.22|300.42|0
1630680600000|2021-09-03 14:50:00|304.3|302.5|303.47|301.67|304.72|302.92|302.43|300.63|0
1630680900000|2021-09-03 14:55:00|303.26|301.46|305.35|303.55|306.07|304.27|302.84|301.04|0
1630681200000|2021-09-03 15:00:00|305.14|303.34|305.13|303.33|305.97|304.17|304.09|302.29|0
1630681500000|2021-09-03 15:05:00|305.34|303.54|307.43|305.63|307.64|305.84|304.72|302.92|0
1630681800000|2021-09-03 15:10:00|307.22|305.42|308.05|306.25|309.1|307.3|307.22|305.42|0
1630682100000|2021-09-03 15:15:00|308.26|306.46|306.79|304.99|308.26|306.46|305.96|304.16|0
1630682400000|2021-09-03 15:20:00|306.58|304.78|308.25|306.45|308.46|306.66|305.75|303.95|0
1630682700000|2021-09-03 15:25:00|308.04|306.24|307.62|305.82|309.09|307.29|307.41|305.61|0
1630683000000|2021-09-03 15:30:00|307.83|306.03|308.56|306.76|309.5|307.7|307.2|305.4|0
1630683300000|2021-09-03 15:35:00|308.46|306.66|307.41|305.61|309.08|307.28|307.41|305.61|0
1630683600000|2021-09-03 15:40:00|307.62|305.82|308.03|306.23|308.03|306.23|306.78|304.98|0
1630683900000|2021-09-03 15:45:00|308.24|306.44|307.61|305.81|308.87|307.07|307.4|305.6|0
1630684200000|2021-09-03 15:50:00|307.5|305.7|306.15|304.35|307.5|305.7|305.73|303.93|0
1630684500000|2021-09-03 15:55:00|305.94|304.14|305.72|303.92|306.77|304.97|305.1|303.3|0
1630684800000|2021-09-03 16:00:00|305.52|303.72|306.14|304.34|306.14|304.34|304.89|303.09|0
1630685100000|2021-09-03 16:05:00|305.93|304.13|307.39|305.59|307.6|305.8|305.82|304.02|0
1630685400000|2021-09-03 16:10:00|307.18|305.38|307.18|305.38|307.6|305.8|306.97|305.17|0
1630685700000|2021-09-03 16:15:00|306.97|305.17|306.55|304.75|307.38|305.58|306.23|304.43|0
1630686000000|2021-09-03 16:20:00|306.65|304.85|307.42|305.62|307.63|305.83|305.33|303.53|0
1630686300000|2021-09-03 16:25:00|307.21|305.41|307|305.2|307.63|305.83|306.68|304.88|0
1630686600000|2021-09-03 16:30:00|307.21|305.41|305.32|303.52|307.42|305.62|305.11|303.31|0
1630686900000|2021-09-03 16:35:00|305.11|303.31|304.69|302.89|305.32|303.52|304.48|302.68|0
1630687200000|2021-09-03 16:40:00|304.48|302.68|305.73|303.93|305.73|303.93|304.48|302.68|0
1630687500000|2021-09-03 16:45:00|305.83|304.03|305.31|303.51|306.15|304.35|304.9|303.1|0
1630687800000|2021-09-03 16:50:00|305.2|303.4|305.73|303.93|305.94|304.14|304.89|303.09|0
1630688100000|2021-09-03 16:55:00|305.83|304.03|306.14|304.34|306.35|304.55|305.73|303.93|0
1630688400000|2021-09-03 17:00:00|306.35|304.55|308.65|306.85|309.07|307.27|306.14|304.34|0
1630688700000|2021-09-03 17:05:00|308.86|307.06|309.07|307.27|309.07|307.27|308.65|306.85|0
1630689000000|2021-09-03 17:10:00|309.28|307.48|311.27|309.47|311.27|309.47|309.28|307.48|0
1630689300000|2021-09-03 17:15:00|311.17|309.37|311.37|309.57|311.79|309.99|310.74|308.94|0
1630689600000|2021-09-03 17:20:00|311.58|309.78|310.95|309.15|311.58|309.78|310.53|308.73|0
1630689900000|2021-09-03 17:25:00|311.16|309.36|310.11|308.31|311.37|309.57|310.11|308.31|0
1630690200000|2021-09-03 17:30:00|310.32|308.52|310.31|308.51|311.15|309.35|310.31|308.51|0
1630690500000|2021-09-03 17:35:00|310.1|308.3|310.73|308.93|310.73|308.93|309.47|307.67|0
1630690800000|2021-09-03 17:40:00|310.94|309.14|311.57|309.77|311.99|310.19|310.94|309.14|0
1630691100000|2021-09-03 17:45:00|311.78|309.98|311.99|310.19|312.2|310.4|311.15|309.35|0
1630691400000|2021-09-03 17:50:00|311.78|309.98|311.98|310.18|312.2|310.4|311.35|309.55|0
1630691700000|2021-09-03 17:55:00|311.77|309.97|311.98|310.18|312.4|310.6|311.35|309.55|0
1630692000000|2021-09-03 18:00:00|312.19|310.39|311.14|309.34|312.19|310.39|310.71|308.91|0
1630692300000|2021-09-03 18:05:00|310.92|309.12|311.34|309.54|311.34|309.54|310.5|308.7|0
1630692600000|2021-09-03 18:10:00|311.44|309.64|311.55|309.75|311.97|310.17|311.13|309.33|0
1630692900000|2021-09-03 18:15:00|311.34|309.54|312.18|310.38|312.39|310.59|311.34|309.54|0
1630693200000|2021-09-03 18:20:00|311.97|310.17|311.54|309.74|311.97|310.17|311.12|309.32|0
1630693500000|2021-09-03 18:25:00|311.33|309.53|311.33|309.53|311.75|309.95|310.7|308.9|0
1630693800000|2021-09-03 18:30:00|311.54|309.74|311.33|309.53|311.54|309.74|310.91|309.11|0
1630694100000|2021-09-03 18:35:00|311.43|309.63|311.32|309.52|311.54|309.74|310.9|309.1|0
1630694400000|2021-09-03 18:40:00|311.11|309.31|311.11|309.31|311.53|309.73|310.9|309.1|0
1630694700000|2021-09-03 18:45:00|310.9|309.1|310.69|308.89|311.11|309.31|310.27|308.47|0
1630695000000|2021-09-03 18:50:00|310.79|308.99|311.53|309.73|311.53|309.73|310.69|308.89|0
1630695300000|2021-09-03 18:55:00|311.74|309.94|311.73|309.93|312.37|310.57|311.31|309.51|0
1630695600000|2021-09-03 19:00:00|311.52|309.72|313.2|311.4|313.2|311.4|311.52|309.72|0
1630695900000|2021-09-03 19:05:00|313.42|311.62|312.99|311.19|313.42|311.62|312.57|310.77|0
1630696200000|2021-09-03 19:10:00|312.78|310.98|313.62|311.82|313.83|312.03|312.57|310.77|0
1630696500000|2021-09-03 19:15:00|313.41|311.61|312.35|310.55|313.83|312.03|312.35|310.55|0
1630696800000|2021-09-03 19:20:00|312.14|310.34|311.72|309.92|312.14|310.34|311.3|309.5|0
1630697100000|2021-09-03 19:25:00|311.93|310.13|310.87|309.07|312.35|310.55|310.66|308.86|0
1630697400000|2021-09-03 19:30:00|311.08|309.28|312.76|310.96|312.76|310.96|310.87|309.07|0
1630697700000|2021-09-03 19:35:00|312.55|310.75|310.34|308.54|312.98|311.18|310.13|308.33|0
1630698000000|2021-09-03 19:40:00|310.13|308.33|309.28|307.48|310.55|308.75|308.86|307.06|0
1630698300000|2021-09-03 19:45:00|309.07|307.27|308.86|307.06|310.34|308.54|308.65|306.85|0
1630698600000|2021-09-03 19:50:00|310.33|308.53|308.22|306.42|310.33|308.53|308.01|306.21|0
1630698900000|2021-09-03 19:55:00|308.11|306.31|308.43|306.63|308.85|307.05|306.96|305.16|0
1630699200000|2021-09-03 20:00:00|308.22|306.42|307.8|306|308.43|306.63|307.17|305.37|0
1630699500000|2021-09-03 20:05:00|307.59|305.79|308|306.2|308|306.2|307.58|305.78|0
1630699800000|2021-09-03 20:10:00|307.79|305.99|307.79|305.99|308.21|306.41|307.37|305.57|0
1630998300000|2021-09-07 07:05:00|311.86|310.06|311.4|309.6|313.03|311.23|311.4|309.6|0
1630998600000|2021-09-07 07:10:00|311.61|309.81|311.39|309.59|311.61|309.81|310.13|308.33|0
1630998900000|2021-09-07 07:15:00|311.18|309.38|312.24|310.44|312.24|310.44|311.07|309.27|0
1630999200000|2021-09-07 07:20:00|312.13|310.33|311.6|309.8|312.24|310.44|311.39|309.59|0
1630999500000|2021-09-07 07:25:00|311.81|310.01|312.23|310.43|312.45|310.65|311.18|309.38|0
1630999800000|2021-09-07 07:30:00|312.12|310.32|311.81|310.01|312.44|310.64|311.59|309.79|0
1631000100000|2021-09-07 07:35:00|311.59|309.79|311.59|309.79|312.01|310.21|311.17|309.37|0
1631000400000|2021-09-07 07:40:00|311.8|310|311.16|309.36|311.8|310|310.95|309.15|0
1631000700000|2021-09-07 07:45:00|311.38|309.58|311.16|309.36|311.8|310|310.53|308.73|0
1631001000000|2021-09-07 07:50:00|311.37|309.57|311.79|309.99|312.43|310.63|311.16|309.36|0
1631001300000|2021-09-07 07:55:00|311.58|309.78|312|310.2|312.64|310.84|311.58|309.78|0
1631001600000|2021-09-07 08:00:00|312.21|310.41|311.15|309.35|312.21|310.41|310.52|308.72|0
1631001900000|2021-09-07 08:05:00|310.94|309.14|307.98|306.18|310.94|309.14|306.08|304.28|0
1631002200000|2021-09-07 08:10:00|308.4|306.6|311.36|309.56|311.57|309.77|306.92|305.12|0
1631002500000|2021-09-07 08:15:00|311.14|309.34|310.72|308.92|311.57|309.77|310.51|308.71|0
1631002800000|2021-09-07 08:20:00|310.61|308.81|310.71|308.91|311.35|309.55|309.87|308.07|0
1631003100000|2021-09-07 08:25:00|310.5|308.7|310.5|308.7|310.71|308.91|309.44|307.64|0
1631003400000|2021-09-07 08:30:00|310.29|308.49|310.92|309.12|311.13|309.33|309.97|308.17|0
1631003700000|2021-09-07 08:35:00|311.02|309.22|311.34|309.54|311.76|309.96|310.71|308.91|0
1631004000000|2021-09-07 08:40:00|311.13|309.33|311.12|309.32|311.13|309.33|310.28|308.48|0
1631004300000|2021-09-07 08:45:00|311.01|309.21|310.7|308.9|311.12|309.32|310.59|308.79|0
1631004600000|2021-09-07 08:50:00|310.59|308.79|310.06|308.26|310.91|309.11|309.22|307.42|0
1631004900000|2021-09-07 08:55:00|309.95|308.15|310.06|308.26|310.9|309.1|309.85|308.05|0
1631005200000|2021-09-07 09:00:00|310.27|308.47|310.27|308.47|310.27|308.47|308.36|306.56|0
1631005500000|2021-09-07 09:05:00|310.48|308.68|308.36|306.56|310.48|308.68|307.94|306.14|0
1631005800000|2021-09-07 09:10:00|308.46|306.66|308.36|306.56|308.78|306.98|306.67|304.87|0
1631006100000|2021-09-07 09:15:00|308.14|306.34|307.72|305.92|308.57|306.77|307.3|305.5|0
1631006400000|2021-09-07 09:20:00|307.93|306.13|304.77|302.97|308.14|306.34|304.35|302.55|0
1631006700000|2021-09-07 09:25:00|304.56|302.76|307.29|305.49|307.29|305.49|304.56|302.76|0
1631007000000|2021-09-07 09:30:00|306.87|305.07|303.5|301.7|306.87|305.07|303.5|301.7|0
1631007300000|2021-09-07 09:35:00|303.71|301.91|304.76|302.96|305.18|303.38|303.5|301.7|0
1631007600000|2021-09-07 09:40:00|304.55|302.75|305.6|303.8|305.81|304.01|304.12|302.32|0
1631007900000|2021-09-07 09:45:00|305.59|303.79|304.33|302.53|305.8|304|304.33|302.53|0
1631008200000|2021-09-07 09:50:00|304.54|302.74|305.17|303.37|305.8|304|304.12|302.32|0
1631008500000|2021-09-07 09:55:00|304.96|303.16|306.85|305.05|306.85|305.05|304.96|303.16|0
1631008800000|2021-09-07 10:00:00|306.74|304.94|306.53|304.73|306.85|305.05|305.79|303.99|0
1631009100000|2021-09-07 10:05:00|306.64|304.84|307.05|305.25|307.48|305.68|306.21|304.41|0
1631009400000|2021-09-07 10:10:00|307.16|305.36|306.42|304.62|307.16|305.36|306.21|304.41|0
1631009700000|2021-09-07 10:15:00|306.31|304.51|307.05|305.25|307.26|305.46|306.21|304.41|0
1631010000000|2021-09-07 10:20:00|307.26|305.46|307.04|305.24|307.47|305.67|306.83|305.03|0
1631010300000|2021-09-07 10:25:00|306.83|305.03|306.2|304.4|308.1|306.3|305.36|303.56|0
1631010600000|2021-09-07 10:30:00|306.09|304.29|306.62|304.82|307.67|305.87|305.88|304.08|0
1631010900000|2021-09-07 10:35:00|306.83|305.03|307.25|305.45|307.46|305.66|306.19|304.39|0
1631011200000|2021-09-07 10:40:00|307.46|305.66|306.4|304.6|307.46|305.66|305.56|303.76|0
1631011500000|2021-09-07 10:45:00|306.19|304.39|306.4|304.6|306.61|304.81|305.98|304.18|0
1631011800000|2021-09-07 10:50:00|306.18|304.38|306.39|304.59|306.6|304.8|305.97|304.17|0
1631012100000|2021-09-07 10:55:00|306.18|304.38|307.23|305.43|307.23|305.43|305.97|304.17|0
1631012400000|2021-09-07 11:00:00|307.02|305.22|307.65|305.85|308.08|306.28|307.02|305.22|0
1631012700000|2021-09-07 11:05:00|307.44|305.64|307.44|305.64|307.65|305.85|307.02|305.22|0
1631013000000|2021-09-07 11:10:00|307.65|305.85|307.86|306.06|308.49|306.69|307.44|305.64|0
1631013300000|2021-09-07 11:15:00|307.64|305.84|309.54|307.74|309.76|307.96|307.64|305.84|0
1631013600000|2021-09-07 11:20:00|309.33|307.53|309.54|307.74|309.96|308.16|308.91|307.11|0
1631013900000|2021-09-07 11:25:00|309.64|307.84|310.17|308.37|310.81|309.01|309.54|307.74|0
1631014200000|2021-09-07 11:30:00|310.38|308.58|309.96|308.16|310.38|308.58|309.54|307.74|0
1631014500000|2021-09-07 11:35:00|310.17|308.37|309.42|307.62|310.59|308.79|309.32|307.52|0
1631014800000|2021-09-07 11:40:00|309.53|307.73|310.16|308.36|310.38|308.58|309.32|307.52|0
1631015100000|2021-09-07 11:45:00|309.95|308.15|310.37|308.57|310.37|308.57|309.63|307.83|0
1631015400000|2021-09-07 11:50:00|310.16|308.36|310.16|308.36|310.16|308.36|309.94|308.14|0
1631015700000|2021-09-07 11:55:00|309.94|308.14|309.73|307.93|310.37|308.57|309.52|307.72|0
1631016000000|2021-09-07 12:00:00|309.83|308.03|310.15|308.35|310.58|308.78|309.31|307.51|0
1631016300000|2021-09-07 12:05:00|310.36|308.56|310.36|308.56|310.36|308.56|310.15|308.35|0
1631016600000|2021-09-07 12:10:00|310.15|308.35|309.09|307.29|310.15|308.35|308.87|307.07|0
1631016900000|2021-09-07 12:15:00|309.3|307.5|309.08|307.28|309.3|307.5|308.24|306.44|0
1631017200000|2021-09-07 12:20:00|308.97|307.17|309.08|307.28|309.29|307.49|308.66|306.86|0
1631017500000|2021-09-07 12:25:00|308.87|307.07|309.5|307.7|309.5|307.7|308.86|307.06|0
1631017800000|2021-09-07 12:30:00|309.29|307.49|308.54|306.74|309.5|307.7|308.44|306.64|0
1631018100000|2021-09-07 12:35:00|308.65|306.85|309.28|307.48|309.28|307.48|308.44|306.64|0
1631018400000|2021-09-07 12:40:00|309.07|307.27|308.64|306.84|309.07|307.27|308.43|306.63|0
1631018700000|2021-09-07 12:45:00|308.85|307.05|308.22|306.42|308.85|307.05|308.22|306.42|0
1631019000000|2021-09-07 12:50:00|307.79|305.99|307.16|305.36|307.79|305.99|306.11|304.31|0
1631019300000|2021-09-07 12:55:00|306.95|305.15|307.15|305.35|307.37|305.57|306.73|304.93|0
1631019600000|2021-09-07 13:00:00|306.94|305.14|306.94|305.14|307.15|305.35|306.31|304.51|0
1631019900000|2021-09-07 13:05:00|306.83|305.03|307.36|305.56|307.78|305.98|306.83|305.03|0
1631020200000|2021-09-07 13:10:00|307.57|305.77|306.51|304.71|307.78|305.98|306.3|304.5|0
1631020500000|2021-09-07 13:15:00|306.3|304.5|305.88|304.08|306.51|304.71|305.46|303.66|0
1631020800000|2021-09-07 13:20:00|305.24|303.44|304.19|302.39|305.45|303.65|304.19|302.39|0
1631021100000|2021-09-07 13:25:00|304.4|302.6|304.4|302.6|305.03|303.23|303.35|301.55|0
1631021400000|2021-09-07 13:30:00|305.24|303.44|299.78|297.98|305.24|303.44|299.36|297.56|0
1631021700000|2021-09-07 13:35:00|298.94|297.14|297.97|296.17|300.27|298.47|296.81|295.01|0
1631022000000|2021-09-07 13:40:00|298.18|296.38|299.01|297.21|299.01|297.21|297.14|295.34|0
1631022300000|2021-09-07 13:45:00|298.18|296.38|295.67|293.87|298.18|296.38|293.81|292.01|0
1631022600000|2021-09-07 13:50:00|295.47|293.67|294.8|293|296.05|294.25|293.6|291.8|0
1631022900000|2021-09-07 13:55:00|294.59|292.79|297.7|295.9|297.91|296.11|294.18|292.38|0
1631023200000|2021-09-07 14:00:00|297.49|295.69|296.86|295.06|298.32|296.52|295.83|294.03|0
1631023500000|2021-09-07 14:05:00|297.07|295.27|293.96|292.16|297.07|295.27|292.93|291.13|0
1631023800000|2021-09-07 14:10:00|293.14|291.34|291.94|290.14|293.76|291.96|289.67|287.87|0
1631024100000|2021-09-07 14:15:00|291.52|289.72|290.9|289.1|293.58|291.78|290.49|288.69|0
1631024400000|2021-09-07 14:20:00|291.11|289.31|293.37|291.57|294.41|292.61|291.11|289.31|0
1631024700000|2021-09-07 14:25:00|293.17|291.37|292.54|290.74|293.57|291.77|291.72|289.92|0
1631025000000|2021-09-07 14:30:00|292.13|290.33|292.95|291.15|294.6|292.8|291.1|289.3|0
1631025300000|2021-09-07 14:35:00|292.75|290.95|293.81|292.01|295.27|293.47|292.75|290.95|0
1631025600000|2021-09-07 14:40:00|293.61|291.81|295.05|293.25|295.05|293.25|293.4|291.6|0
1631025900000|2021-09-07 14:45:00|294.85|293.05|295.88|294.08|296.5|294.7|294.64|292.84|0
1631026200000|2021-09-07 14:50:00|296.09|294.29|296.08|294.28|297.33|295.53|295.67|293.87|0
1631026500000|2021-09-07 14:55:00|295.88|294.08|296.7|294.9|296.91|295.11|295.67|293.87|0
1631026800000|2021-09-07 15:00:00|296.49|294.69|294.63|292.83|296.91|295.11|294|292.2|0
1631027100000|2021-09-07 15:05:00|294.62|292.82|292.76|290.96|294.62|292.82|292.55|290.75|0
1631027400000|2021-09-07 15:10:00|292.97|291.17|291.11|289.31|292.97|291.17|291.11|289.31|0
1631027700000|2021-09-07 15:15:00|290.9|289.1|292.55|290.75|292.75|290.95|289.46|287.66|0
1631028000000|2021-09-07 15:20:00|292.34|290.54|291.3|289.5|292.55|290.75|290.89|289.09|0
1631028300000|2021-09-07 15:25:00|291.72|289.92|291.71|289.91|292.13|290.33|289.65|287.85|0
1631028600000|2021-09-07 15:30:00|291.3|289.5|293.98|292.18|294.81|293.01|291.3|289.5|0
1631028900000|2021-09-07 15:35:00|294.19|292.39|295.01|293.21|295.22|293.42|293.57|291.77|0
1631029200000|2021-09-07 15:40:00|295.22|293.42|294.8|293|295.43|293.63|293.98|292.18|0
1631029500000|2021-09-07 15:45:00|294.6|292.8|294.18|292.38|294.8|293|293.77|291.97|0
1631029800000|2021-09-07 15:50:00|294.39|292.59|292.52|290.72|294.59|292.79|292.52|290.72|0
1631030100000|2021-09-07 15:55:00|292.32|290.52|293.55|291.75|294.17|292.37|291.7|289.9|0
1631030400000|2021-09-07 16:00:00|293.34|291.54|295.2|293.4|295.83|294.03|292.93|291.13|0
1631030700000|2021-09-07 16:05:00|295|293.2|297.07|295.27|298.11|296.31|295|293.2|0
1631031000000|2021-09-07 16:10:00|296.86|295.06|296.44|294.64|297.07|295.27|296.03|294.23|0
1631031300000|2021-09-07 16:15:00|296.65|294.85|297.06|295.26|297.48|295.68|296.23|294.43|0
1631031600000|2021-09-07 16:20:00|297.27|295.47|295.81|294.01|297.27|295.47|295.81|294.01|0
1631031900000|2021-09-07 16:25:00|295.61|293.81|297.68|295.88|297.68|295.88|295.61|293.81|0
1631032200000|2021-09-07 16:30:00|297.89|296.09|297.47|295.67|298.09|296.29|297.26|295.46|0
1631032500000|2021-09-07 16:35:00|297.68|295.88|296.84|295.04|298.3|296.5|296.84|295.04|0
1631032800000|2021-09-07 16:40:00|297.05|295.25|298.71|296.91|298.92|297.12|297.05|295.25|0
1631033100000|2021-09-07 16:45:00|298.92|297.12|300.58|298.78|300.79|298.99|298.92|297.12|0
1631033400000|2021-09-07 16:50:00|300.79|298.99|300.58|298.78|301|299.2|300.16|298.36|0
1631033700000|2021-09-07 16:55:00|300.79|298.99|301.32|299.52|302.26|300.46|300.37|298.57|0
1631034000000|2021-09-07 17:00:00|301.53|299.73|299.19|297.39|301.53|299.73|299.19|297.39|0
1631034300000|2021-09-07 17:05:00|299.4|297.6|300.02|298.22|300.86|299.06|299.19|297.39|0
1631034600000|2021-09-07 17:10:00|300.23|298.43|301.69|299.89|301.9|300.1|300.23|298.43|0
1631034900000|2021-09-07 17:15:00|301.48|299.68|301.69|299.89|301.9|300.1|301.27|299.47|0
1631035200000|2021-09-07 17:20:00|301.9|300.1|300.85|299.05|301.9|300.1|300.85|299.05|0
1631035500000|2021-09-07 17:25:00|300.64|298.84|300.22|298.42|300.85|299.05|299.59|297.79|0
1631035800000|2021-09-07 17:30:00|300.01|298.21|300.84|299.04|301.26|299.46|299.8|298|0
1631036100000|2021-09-07 17:35:00|301.05|299.25|301.46|299.66|301.67|299.87|300.21|298.41|0
1631036400000|2021-09-07 17:40:00|301.67|299.87|301.25|299.45|301.88|300.08|301.04|299.24|0
1631036700000|2021-09-07 17:45:00|301.46|299.66|301.04|299.24|301.67|299.87|301.04|299.24|0
1631037000000|2021-09-07 17:50:00|301.25|299.45|302.08|300.28|302.08|300.28|301.04|299.24|0
1631037300000|2021-09-07 17:55:00|301.87|300.07|301.45|299.65|302.08|300.28|301.45|299.65|0
1631037600000|2021-09-07 18:00:00|301.24|299.44|300.61|298.81|301.24|299.44|300.19|298.39|0
1631037900000|2021-09-07 18:05:00|300.4|298.6|299.77|297.97|300.4|298.6|299.14|297.34|0
1631038200000|2021-09-07 18:10:00|300.19|298.39|301.02|299.22|301.44|299.64|300.19|298.39|0
1631038500000|2021-09-07 18:15:00|301.23|299.43|298.72|296.92|301.23|299.43|298.51|296.71|0
1631038800000|2021-09-07 18:20:00|298.93|297.13|298.51|296.71|299.13|297.33|298.09|296.29|0
1631039100000|2021-09-07 18:25:00|298.72|296.92|297.88|296.08|298.72|296.92|297.67|295.87|0
1631039400000|2021-09-07 18:30:00|297.67|295.87|298.92|297.12|299.13|297.33|296.42|294.62|0
1631039700000|2021-09-07 18:35:00|298.71|296.91|299.12|297.32|299.75|297.95|297.87|296.07|0
1631040000000|2021-09-07 18:40:00|299.01|297.21|298.49|296.69|299.12|297.32|298.08|296.28|0
1631040300000|2021-09-07 18:45:00|298.7|296.9|298.07|296.27|298.91|297.11|297.66|295.86|0
1631040600000|2021-09-07 18:50:00|298.28|296.48|299.11|297.31|299.32|297.52|297.86|296.06|0
1631040900000|2021-09-07 18:55:00|299.32|297.52|299.53|297.73|299.95|298.15|299.11|297.31|0
1631041200000|2021-09-07 19:00:00|299.32|297.52|300.78|298.98|300.78|298.98|299.32|297.52|0
1631041500000|2021-09-07 19:05:00|300.99|299.19|299.52|297.72|300.99|299.19|299.52|297.72|0
1631041800000|2021-09-07 19:10:00|299.73|297.93|299.88|298.08|300.71|298.91|299.31|297.51|0
1631042100000|2021-09-07 19:15:00|299.67|297.87|299.25|297.45|300.29|298.49|298.41|296.61|0
1631042400000|2021-09-07 19:20:00|299.04|297.24|298.83|297.03|299.25|297.45|298.41|296.61|0
1631042700000|2021-09-07 19:25:00|298.41|296.61|297.57|295.77|299.04|297.24|297.57|295.77|0
1631043000000|2021-09-07 19:30:00|297.37|295.57|297.99|296.19|298.4|296.6|296.74|294.94|0
1631043300000|2021-09-07 19:35:00|298.19|296.39|296.11|294.31|298.4|296.6|296.11|294.31|0
1631043600000|2021-09-07 19:40:00|296.32|294.52|295.9|294.1|296.52|294.72|295.69|293.89|0
1631043900000|2021-09-07 19:45:00|295.69|293.89|295.48|293.68|297.15|295.35|295.07|293.27|0
1631044200000|2021-09-07 19:50:00|296.31|294.51|295.68|293.88|296.52|294.72|294.44|292.64|0
1631044500000|2021-09-07 19:55:00|295.48|293.68|295.31|293.51|296.1|294.3|294.48|292.68|0
1631044800000|2021-09-07 20:00:00|295.52|293.72|293.44|291.64|295.52|293.72|293.23|291.43|0
1631045100000|2021-09-07 20:05:00|293.85|292.05|293.85|292.05|294.47|292.67|293.43|291.63|0
1631045400000|2021-09-07 20:10:00|293.64|291.84|292.39|290.59|293.64|291.84|291.98|290.18|0
1631045700000|2021-09-07 20:15:00|292.8|290.6|293.63|291.43|293.84|291.64|292.59|290.39|0
1631046000000|2021-09-07 20:20:00|293.73|291.53|293.62|291.42|294.04|291.84|293.62|291.42|0
1631046600000|2021-09-07 20:30:00|293.41|291.21|293.41|291.21|293.41|291.21|293.2|291|0
1631046900000|2021-09-07 20:35:00|293.62|291.42|293.61|291.41|293.62|291.42|293.41|291.21|0
1631047200000|2021-09-07 20:40:00|293.4|291.2|293.61|291.41|293.61|291.41|293.4|291.2|0
1631047500000|2021-09-07 20:45:00|293.82|291.62|293.81|291.61|294.02|291.82|293.61|291.41|0
1631047800000|2021-09-07 20:50:00|294.02|291.82|294.02|291.82|294.02|291.82|294.02|291.82|0
1631048100000|2021-09-07 20:55:00|294.01|291.81|293.91|291.71|294.43|292.23|293.91|291.71|0
1631048400000|2021-09-07 21:00:00|293.82|291.62|294.2|292|294.2|292|293.82|291.62|0
1631048700000|2021-09-07 21:05:00|294.18|291.98|294.11|291.91|294.18|291.98|294.11|291.91|0
1631049000000|2021-09-07 21:10:00|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1631049300000|2021-09-07 21:15:00|293.95|291.75|294.07|291.87|294.08|291.88|293.95|291.75|0
1631049600000|2021-09-07 21:20:00|294.01|291.81|293.95|291.75|294.04|291.84|293.95|291.75|0
1631049900000|2021-09-07 21:25:00|293.94|291.74|293.94|291.74|293.94|291.74|293.94|291.74|0
1631050200000|2021-09-07 21:30:00|293.92|291.72|293.94|291.74|293.94|291.74|293.92|291.72|0
1631050500000|2021-09-07 21:35:00|293.97|291.77|293.94|291.74|293.97|291.77|293.94|291.74|0
1631050800000|2021-09-07 21:40:00|293.93|291.73|293.91|291.71|293.93|291.73|293.91|291.71|0
1631051100000|2021-09-07 21:45:00|293.93|291.73|293.93|291.73|293.96|291.76|293.93|291.73|0
1631051400000|2021-09-07 21:50:00|293.75|291.55|293.94|291.74|293.94|291.74|293.74|291.54|0
1631051700000|2021-09-07 21:55:00|293.97|291.77|293.94|291.74|294|291.8|293.94|291.74|0
1631052000000|2021-09-07 22:00:00|293.86|291.66|294.38|292.18|294.39|292.19|293.76|291.56|0
1631052300000|2021-09-07 22:05:00|294.18|291.98|295|292.8|295|292.8|294.18|291.98|0
1631052600000|2021-09-07 22:10:00|295.21|293.01|295.21|293.01|295.42|293.22|295|292.8|0
1631052900000|2021-09-07 22:15:00|295.42|293.22|295.2|293|295.42|293.22|295.2|293|0
1631053200000|2021-09-07 22:20:00|295.41|293.21|294.99|292.79|295.41|293.21|294.79|292.59|0
1631053500000|2021-09-07 22:25:00|294.78|292.58|294.37|292.17|294.78|292.58|293.95|291.75|0
1631053800000|2021-09-07 22:30:00|294.57|292.37|294.99|292.79|294.99|292.79|294.46|292.26|0
1631054100000|2021-09-07 22:35:00|294.78|292.58|294.15|291.95|294.98|292.78|294.15|291.95|0
1631054400000|2021-09-07 22:40:00|293.94|291.74|293.53|291.33|294.15|291.95|293.53|291.33|0
1631054700000|2021-09-07 22:45:00|293.73|291.53|293.94|291.74|294.15|291.95|293.53|291.33|0
1631055000000|2021-09-07 22:50:00|293.73|291.53|294.14|291.94|294.14|291.94|293.73|291.53|0
1631055300000|2021-09-07 22:55:00|293.93|291.73|294.14|291.94|294.14|291.94|293.73|291.53|0
1631055600000|2021-09-07 23:00:00|294.35|292.15|294.13|291.93|294.35|292.15|293.93|291.73|0
1631055900000|2021-09-07 23:05:00|294.03|291.83|293.51|291.31|294.03|291.83|293.51|291.31|0
1631056200000|2021-09-07 23:10:00|293.3|291.1|292.47|290.27|293.51|291.31|292.26|290.06|0
1631056500000|2021-09-07 23:15:00|292.68|290.48|293.09|290.89|293.09|290.89|292.67|290.47|0
1631056800000|2021-09-07 23:20:00|292.88|290.68|292.88|290.68|292.88|290.68|292.46|290.26|0
1631057100000|2021-09-07 23:25:00|293.08|290.88|292.67|290.47|293.08|290.88|292.46|290.26|0
1631057400000|2021-09-07 23:30:00|292.66|290.46|292.87|290.67|292.87|290.67|292.46|290.26|0
1631057700000|2021-09-07 23:35:00|293.08|290.88|293.28|291.08|293.28|291.08|292.87|290.67|0
1631058000000|2021-09-07 23:40:00|293.07|290.87|293.69|291.49|293.69|291.49|293.07|290.87|0
1631058300000|2021-09-07 23:45:00|293.48|291.28|292.86|290.66|293.48|291.28|292.86|290.66|0
1631058600000|2021-09-07 23:50:00|292.65|290.45|291.2|289|293.07|290.87|291.2|289|0
1631058900000|2021-09-07 23:55:00|290.99|288.79|291.19|288.99|291.4|289.2|290.37|288.17|0
1631059200000|2021-09-08 00:00:00|291.4|289.2|292.64|290.44|292.64|290.44|291.19|288.99|0
1631059500000|2021-09-08 00:05:00|292.85|290.65|293.67|291.47|293.88|291.68|292.43|290.23|0
1631059800000|2021-09-08 00:10:00|294.09|291.89|294.71|292.51|294.92|292.72|294.09|291.89|0
1631060100000|2021-09-08 00:15:00|294.92|292.72|294.29|292.09|295.54|293.34|294.08|291.88|0
1631060400000|2021-09-08 00:20:00|294.5|292.3|294.91|292.71|295.12|292.92|294.08|291.88|0
1631060700000|2021-09-08 00:25:00|294.7|292.5|294.49|292.29|295.12|292.92|294.49|292.29|0
1631061000000|2021-09-08 00:30:00|294.7|292.5|294.28|292.08|294.7|292.5|294.07|291.87|0
1631061300000|2021-09-08 00:35:00|294.49|292.29|294.48|292.28|294.7|292.5|294.07|291.87|0
1631061600000|2021-09-08 00:40:00|294.69|292.49|295.94|293.74|296.15|293.95|294.48|292.28|0
1631061900000|2021-09-08 00:45:00|296.14|293.94|296.14|293.94|296.35|294.15|295.73|293.53|0
1631062200000|2021-09-08 00:50:00|296.35|294.15|297.6|295.4|297.81|295.61|296.35|294.15|0
1631062500000|2021-09-08 00:55:00|297.81|295.61|297.59|295.39|297.81|295.61|296.97|294.77|0
1631062800000|2021-09-08 01:00:00|297.8|295.6|297.38|295.18|297.8|295.6|297.17|294.97|0
1631063100000|2021-09-08 01:05:00|297.59|295.39|297.38|295.18|297.8|295.6|297.17|294.97|0
1631063400000|2021-09-08 01:10:00|297.17|294.97|297.58|295.38|297.58|295.38|296.96|294.76|0
1631063700000|2021-09-08 01:15:00|297.79|295.59|297.37|295.17|298|295.8|296.96|294.76|0
1631064000000|2021-09-08 01:20:00|297.58|295.38|297.58|295.38|298.2|296|297.58|295.38|0
1631064300000|2021-09-08 01:25:00|297.37|295.17|297.57|295.37|298.2|296|297.36|295.16|0
1631064600000|2021-09-08 01:30:00|297.78|295.58|297.15|294.95|297.99|295.79|296.94|294.74|0
1631064900000|2021-09-08 01:35:00|296.94|294.74|298.61|296.41|298.61|296.41|296.73|294.53|0
1631065200000|2021-09-08 01:40:00|298.82|296.62|298.82|296.62|299.44|297.24|298.4|296.2|0
1631065500000|2021-09-08 01:45:00|298.81|296.61|299.23|297.03|299.44|297.24|298.61|296.41|0
1631065800000|2021-09-08 01:50:00|299.02|296.82|299.23|297.03|299.64|297.44|298.81|296.61|0
1631066100000|2021-09-08 01:55:00|299.44|297.24|298.6|296.4|299.44|297.24|298.6|296.4|0
1631066400000|2021-09-08 02:00:00|298.8|296.6|299.01|296.81|299.22|297.02|298.18|295.98|0
1631066700000|2021-09-08 02:05:00|298.8|296.6|299.01|296.81|299.43|297.23|298.8|296.6|0
1631067000000|2021-09-08 02:10:00|298.8|296.6|299.21|297.01|299.42|297.22|298.8|296.6|0
1631067300000|2021-09-08 02:15:00|299|296.8|299|296.8|299|296.8|298.17|295.97|0
1631067600000|2021-09-08 02:20:00|298.79|296.59|299|296.8|299|296.8|298.58|296.38|0
1631067900000|2021-09-08 02:25:00|299.21|297.01|299.2|297|299.41|297.21|298.99|296.79|0
1631068200000|2021-09-08 02:30:00|298.99|296.79|298.36|296.16|299.2|297|298.16|295.96|0
1631068500000|2021-09-08 02:35:00|298.15|295.95|298.15|295.95|298.36|296.16|297.94|295.74|0
1631068800000|2021-09-08 02:40:00|297.94|295.74|298.36|296.16|298.36|296.16|297.94|295.74|0
1631069100000|2021-09-08 02:45:00|298.46|296.26|298.56|296.36|298.57|296.37|298.35|296.15|0
1631069400000|2021-09-08 02:50:00|298.35|296.15|298.35|296.15|298.35|296.15|297.93|295.73|0
1631069700000|2021-09-08 02:55:00|298.56|296.36|297.93|295.73|298.56|296.36|297.93|295.73|0
1631070000000|2021-09-08 03:00:00|298.14|295.94|298.13|295.93|298.55|296.35|298.13|295.93|0
1631070300000|2021-09-08 03:05:00|298.34|296.14|298.55|296.35|298.76|296.56|298.13|295.93|0
1631070600000|2021-09-08 03:10:00|298.34|296.14|298.34|296.14|298.34|296.14|298.13|295.93|0
1631070900000|2021-09-08 03:15:00|298.54|296.34|297.5|295.3|298.54|296.34|297.5|295.3|0
1631071200000|2021-09-08 03:20:00|297.71|295.51|296.66|294.46|297.71|295.51|296.66|294.46|0
1631071500000|2021-09-08 03:25:00|296.45|294.25|296.24|294.04|296.87|294.67|296.03|293.83|0
1631071800000|2021-09-08 03:30:00|296.45|294.25|294.16|291.96|296.45|294.25|293.95|291.75|0
1631072100000|2021-09-08 03:35:00|294.36|292.16|293.32|291.12|294.78|292.58|293.11|290.91|0
1631072400000|2021-09-08 03:40:00|293.11|290.91|293.94|291.74|293.94|291.74|293.11|290.91|0
1631072700000|2021-09-08 03:45:00|293.73|291.53|294.77|292.57|294.77|292.57|293.73|291.53|0
1631073000000|2021-09-08 03:50:00|294.56|292.36|294.56|292.36|294.77|292.57|294.56|292.36|0
1631073300000|2021-09-08 03:55:00|294.76|292.56|294.55|292.35|294.76|292.56|294.35|292.15|0
1631073600000|2021-09-08 04:00:00|294.76|292.56|294.14|291.94|294.97|292.77|294.14|291.94|0
1631073900000|2021-09-08 04:05:00|294.13|291.93|294.34|292.14|294.76|292.56|294.13|291.93|0
1631074200000|2021-09-08 04:10:00|294.55|292.35|294.34|292.14|294.55|292.35|294.13|291.93|0
1631074500000|2021-09-08 04:15:00|294.33|292.13|294.33|292.13|294.54|292.34|294.33|292.13|0
1631074800000|2021-09-08 04:20:00|294.43|292.23|295.16|292.96|295.16|292.96|294.33|292.13|0
1631075100000|2021-09-08 04:25:00|294.95|292.75|295.16|292.96|295.16|292.96|294.74|292.54|0
1631075400000|2021-09-08 04:30:00|294.95|292.75|295.57|293.37|295.99|293.79|294.95|292.75|0
1631075700000|2021-09-08 04:35:00|295.78|293.58|295.78|293.58|295.78|293.58|295.36|293.16|0
1631076000000|2021-09-08 04:40:00|295.57|293.37|295.36|293.16|295.78|293.58|295.36|293.16|0
1631076300000|2021-09-08 04:45:00|295.56|293.36|295.35|293.15|295.56|293.36|295.14|292.94|0
1631076600000|2021-09-08 04:50:00|295.14|292.94|295.14|292.94|295.35|293.15|294.93|292.73|0
1631076900000|2021-09-08 04:55:00|295.35|293.15|295.35|293.15|295.35|293.15|295.14|292.94|0
1631077200000|2021-09-08 05:00:00|295.55|293.35|295.55|293.35|295.55|293.35|295.13|292.93|0
1631077500000|2021-09-08 05:05:00|295.34|293.14|294.92|292.72|295.55|293.35|294.92|292.72|0
1631077800000|2021-09-08 05:10:00|295.13|292.93|294.29|292.09|295.34|293.14|294.09|291.89|0
1631078100000|2021-09-08 05:15:00|294.5|292.3|296.16|293.96|296.16|293.96|294.29|292.09|0
1631078400000|2021-09-08 05:20:00|296.37|294.17|297.41|295.21|297.62|295.42|296.37|294.17|0
1631078700000|2021-09-08 05:25:00|297.62|295.42|297.41|295.21|297.62|295.42|296.78|294.58|0
1631079000000|2021-09-08 05:30:00|297.62|295.42|296.57|294.37|297.62|295.42|296.57|294.37|0
1631079300000|2021-09-08 05:35:00|296.78|294.58|297.61|295.41|297.61|295.41|296.57|294.37|0
1631079600000|2021-09-08 05:40:00|297.4|295.2|297.61|295.41|297.61|295.41|296.98|294.78|0
1631079900000|2021-09-08 05:45:00|297.4|295.2|297.19|294.99|297.61|295.41|296.98|294.78|0
1631080200000|2021-09-08 05:50:00|296.98|294.78|297.18|294.98|297.39|295.19|296.98|294.78|0
1631080500000|2021-09-08 05:55:00|297.39|295.19|297.6|295.4|297.6|295.4|296.76|294.56|0
1631080800000|2021-09-08 06:00:00|297.39|295.19|297.59|295.39|297.81|295.61|296.97|294.77|0
1631081100000|2021-09-08 06:05:00|297.38|295.18|297.38|295.18|297.8|295.6|296.76|294.56|0
1631081400000|2021-09-08 06:10:00|297.17|294.97|297.59|295.39|297.59|295.39|296.96|294.76|0
1631081700000|2021-09-08 06:15:00|297.38|295.18|298|295.8|298.21|296.01|297.17|294.97|0
1631082000000|2021-09-08 06:20:00|297.89|295.69|297.16|294.96|297.89|295.69|296.95|294.75|0
1631082300000|2021-09-08 06:25:00|296.95|294.75|296.53|294.33|297.58|295.38|296.53|294.33|0
1631082600000|2021-09-08 06:30:00|296.74|294.54|295.49|293.29|296.95|294.75|295.49|293.29|0
1631082900000|2021-09-08 06:35:00|295.7|293.5|294.24|292.04|295.7|293.5|294.03|291.83|0
1631083200000|2021-09-08 06:40:00|294.13|291.93|294.23|292.03|294.24|292.04|293.61|291.41|0
1631083500000|2021-09-08 06:45:00|294.44|292.24|292.77|290.57|294.44|292.24|292.57|290.37|0
1631083800000|2021-09-08 06:50:00|292.98|290.78|291.73|289.53|292.98|290.78|291.73|289.53|0
1631084100000|2021-09-08 06:55:00|291.94|289.74|292.35|290.15|292.98|290.78|291.53|289.33|0
1631084400000|2021-09-08 07:00:00|291.73|289.53|291.62|289.42|292.56|290.36|291.52|289.32|0
1631084700000|2021-09-08 07:05:00|291.32|289.52|289.43|287.63|291.32|289.52|286.43|284.63|0
1631085000000|2021-09-08 07:10:00|287.99|286.19|284.32|282.52|288.81|287.01|283.51|281.71|0
1631085300000|2021-09-08 07:15:00|284.12|282.32|286.15|284.35|286.15|284.35|283.31|281.51|0
1631085600000|2021-09-08 07:20:00|285.95|284.15|283.71|281.91|285.95|284.15|282.49|280.69|0
1631085900000|2021-09-08 07:25:00|283.3|281.5|283.7|281.9|284.52|282.72|281.48|279.68|0
1631086200000|2021-09-08 07:30:00|283.5|281.7|284.07|282.27|284.88|283.08|281.27|279.47|0
1631086500000|2021-09-08 07:35:00|284.27|282.47|284.88|283.08|285.69|283.89|283.26|281.46|0
1631086800000|2021-09-08 07:40:00|285.49|283.69|285.08|283.28|285.49|283.69|283.76|281.96|0
1631087100000|2021-09-08 07:45:00|285.28|283.48|283.45|281.65|285.28|283.48|282.64|280.84|0
1631087400000|2021-09-08 07:50:00|283.66|281.86|284.96|283.16|285.27|283.47|282.64|280.84|0
1631087700000|2021-09-08 07:55:00|285.07|283.27|284.66|282.86|285.07|283.27|283.45|281.65|0
1631088000000|2021-09-08 08:00:00|284.86|283.06|285.87|284.07|286.69|284.89|283.04|281.24|0
1631088300000|2021-09-08 08:05:00|286.08|284.28|283.24|281.44|286.28|284.48|282.02|280.22|0
1631088600000|2021-09-08 08:10:00|283.03|281.23|282.42|280.62|283.44|281.64|282.02|280.22|0
1631088900000|2021-09-08 08:15:00|282.02|280.22|282.62|280.82|283.23|281.43|282.02|280.22|0
1631089200000|2021-09-08 08:20:00|282.42|280.62|282.62|280.82|283.63|281.83|279.6|277.8|0
1631089500000|2021-09-08 08:25:00|282.42|280.62|284.23|282.43|284.44|282.64|280.2|278.4|0
1631089800000|2021-09-08 08:30:00|284.03|282.23|282.41|280.61|284.23|282.43|281.2|279.4|0
1631090100000|2021-09-08 08:35:00|282.61|280.81|286.05|284.25|286.25|284.45|282.21|280.41|0
1631090400000|2021-09-08 08:40:00|286.46|284.66|286.86|285.06|286.86|285.06|284.63|282.83|0
1631090700000|2021-09-08 08:45:00|287.06|285.26|287.06|285.26|288.07|286.27|286.14|284.34|0
1631091000000|2021-09-08 08:50:00|287.26|285.46|286.85|285.05|287.87|286.07|286.24|284.44|0
1631091300000|2021-09-08 08:55:00|286.65|284.85|285.42|283.62|286.85|285.05|285.22|283.42|0
1631091600000|2021-09-08 09:00:00|285.22|283.42|286.64|284.84|287.25|285.45|284.82|283.02|0
1631091900000|2021-09-08 09:05:00|286.53|284.73|287.14|285.34|287.65|285.85|285.83|284.03|0
1631092200000|2021-09-08 09:10:00|287.04|285.24|286.53|284.73|287.04|285.24|285.42|283.62|0
1631092500000|2021-09-08 09:15:00|286.63|284.83|286.42|284.62|286.83|285.03|285.82|284.02|0
1631092800000|2021-09-08 09:20:00|286.63|284.83|288.86|287.06|288.86|287.06|286.02|284.22|0
1631093100000|2021-09-08 09:25:00|288.96|287.16|288.86|287.06|289.27|287.47|288.45|286.65|0
1631093400000|2021-09-08 09:30:00|289.06|287.26|290.28|288.48|290.9|289.1|289.06|287.26|0
1631093700000|2021-09-08 09:35:00|290.49|288.69|291.51|289.71|292.32|290.52|290.48|288.68|0
1631094000000|2021-09-08 09:40:00|291.5|289.7|291.5|289.7|292.32|290.52|291.09|289.29|0
1631094300000|2021-09-08 09:45:00|291.71|289.91|291.5|289.7|291.71|289.91|290.89|289.09|0
1631094600000|2021-09-08 09:50:00|291.91|290.11|291.97|290.17|293.34|291.54|291.7|289.9|0
1631094900000|2021-09-08 09:55:00|292.17|290.37|292.79|290.99|293.2|291.4|291.97|290.17|0
1631095200000|2021-09-08 10:00:00|292.99|291.19|292.17|290.37|293.2|291.4|291.96|290.16|0
1631095500000|2021-09-08 10:05:00|292.37|290.57|293.6|291.8|293.81|292.01|292.37|290.57|0
1631095800000|2021-09-08 10:10:00|293.4|291.6|292.16|290.36|293.49|291.69|291.75|289.95|0
1631096100000|2021-09-08 10:15:00|292.36|290.56|292.15|290.35|293.19|291.39|292.15|290.35|0
1631096400000|2021-09-08 10:20:00|292.36|290.56|292.97|291.17|293.18|291.38|292.15|290.35|0
1631096700000|2021-09-08 10:25:00|292.77|290.97|292.97|291.17|292.97|291.17|292.15|290.35|0
1631097000000|2021-09-08 10:30:00|293.18|291.38|293.17|291.37|295.03|293.23|292.76|290.96|0
1631097300000|2021-09-08 10:35:00|293.27|291.47|293.17|291.37|294.2|292.4|293.17|291.37|0
1631097600000|2021-09-08 10:40:00|293.27|291.47|293.26|291.46|293.78|291.98|293.17|291.37|0
1631097900000|2021-09-08 10:45:00|293.37|291.57|294.19|292.39|294.6|292.8|293.37|291.57|0
1631098200000|2021-09-08 10:50:00|294.4|292.6|296.04|294.24|296.46|294.66|294.4|292.6|0
1631098500000|2021-09-08 10:55:00|296.25|294.45|294.39|292.59|296.25|294.45|294.18|292.38|0
1631098800000|2021-09-08 11:00:00|294.8|293|295.51|293.71|296.45|294.65|294.59|292.79|0
1631099100000|2021-09-08 11:05:00|295.62|293.82|295.82|294.02|296.03|294.23|294.8|293|0
1631099400000|2021-09-08 11:10:00|296.03|294.23|298.1|296.3|298.3|296.5|295.62|293.82|0
1631099700000|2021-09-08 11:15:00|297.89|296.09|297.47|295.67|298.51|296.71|297.47|295.67|0
1631100000000|2021-09-08 11:20:00|297.26|295.46|295.29|293.49|297.29|295.49|294.88|293.08|0
1631100300000|2021-09-08 11:25:00|295.5|293.7|295.08|293.28|295.5|293.7|294.88|293.08|0
1631100600000|2021-09-08 11:30:00|295.29|293.49|294.87|293.07|295.29|293.49|294.67|292.87|0
1631100900000|2021-09-08 11:35:00|295.08|293.28|295.7|293.9|295.91|294.11|294.87|293.07|0
1631101200000|2021-09-08 11:40:00|295.49|293.69|295.07|293.27|295.9|294.1|294.45|292.65|0
1631101500000|2021-09-08 11:45:00|295.28|293.48|294.86|293.06|295.28|293.48|294.66|292.86|0
1631101800000|2021-09-08 11:50:00|294.66|292.86|295.07|293.27|295.07|293.27|294.45|292.65|0
1631102100000|2021-09-08 11:55:00|295.27|293.47|294.24|292.44|295.48|293.68|294.03|292.23|0
1631102400000|2021-09-08 12:00:00|294.44|292.64|295.47|293.67|295.89|294.09|294.44|292.64|0
1631102700000|2021-09-08 12:05:00|295.27|293.47|291.96|290.16|295.68|293.88|291.96|290.16|0
1631103000000|2021-09-08 12:10:00|291.75|289.95|292.37|290.57|292.99|291.19|291.34|289.54|0
1631103300000|2021-09-08 12:15:00|292.16|290.36|290.51|288.71|292.16|290.36|290.3|288.5|0
1631103600000|2021-09-08 12:20:00|290.71|288.91|290.71|288.91|291.74|289.94|290.1|288.3|0
1631103900000|2021-09-08 12:25:00|290.5|288.7|291.12|289.32|291.33|289.53|290.3|288.5|0
1631104200000|2021-09-08 12:30:00|290.91|289.11|290.29|288.49|291.94|290.14|290.09|288.29|0
1631104500000|2021-09-08 12:35:00|290.08|288.28|292.47|290.67|292.47|290.67|289.67|287.87|0
1631104800000|2021-09-08 12:40:00|292.06|290.26|293.29|291.49|293.71|291.91|292.06|290.26|0
1631105100000|2021-09-08 12:45:00|293.09|291.29|295.35|293.55|295.35|293.55|293.09|291.29|0
1631105400000|2021-09-08 12:50:00|295.14|293.34|294.11|292.31|295.14|293.34|293.29|291.49|0
1631105700000|2021-09-08 12:55:00|293.9|292.1|294.52|292.72|295.14|293.34|293.7|291.9|0
1631106000000|2021-09-08 13:00:00|294.72|292.92|295.13|293.33|295.13|293.33|294.1|292.3|0
1631106300000|2021-09-08 13:05:00|294.93|293.13|293.89|292.09|294.93|293.13|293.48|291.68|0
1631106600000|2021-09-08 13:10:00|294.1|292.3|291.42|289.62|294.1|292.3|291.42|289.62|0
1631106900000|2021-09-08 13:15:00|291.63|289.83|291.83|290.03|292.04|290.24|291.21|289.41|0
1631107200000|2021-09-08 13:20:00|291.62|289.82|292.03|290.23|292.24|290.44|291.42|289.62|0
1631107500000|2021-09-08 13:25:00|292.23|290.43|291|289.2|292.44|290.64|290.59|288.79|0
1631107800000|2021-09-08 13:30:00|291.41|289.61|287.1|285.3|291.41|289.61|286.9|285.1|0
1631108100000|2021-09-08 13:35:00|286.7|284.9|292.22|290.42|292.22|290.42|286.7|284.9|0
1631108400000|2021-09-08 13:40:00|292.02|290.22|292.22|290.42|292.84|291.04|290.37|288.57|0
1631108700000|2021-09-08 13:45:00|292.01|290.21|292.01|290.21|295.31|293.51|291.81|290.01|0
1631109000000|2021-09-08 13:50:00|291.6|289.8|292.01|290.21|292.83|291.03|290.16|288.36|0
1631109300000|2021-09-08 13:55:00|291.8|290|292.54|290.74|294.47|292.67|291.8|290|0
1631109600000|2021-09-08 14:00:00|292.75|290.95|292.33|290.53|296.27|294.47|292.33|290.53|0
1631109900000|2021-09-08 14:05:00|292.54|290.74|295.13|293.33|296.37|294.57|292.54|290.74|0
1631110200000|2021-09-08 14:10:00|295.34|293.54|294.92|293.12|295.75|293.95|294.3|292.5|0
1631110500000|2021-09-08 14:15:00|295.13|293.33|292.94|291.14|295.13|293.33|291.29|289.49|0
1631110800000|2021-09-08 14:20:00|292.73|290.93|290.87|289.07|294.39|292.59|290.87|289.07|0
1631111100000|2021-09-08 14:25:00|290.66|288.86|289.01|287.21|291.28|289.48|288.4|286.6|0
1631111400000|2021-09-08 14:30:00|289.22|287.42|285.65|283.85|289.22|287.42|285.04|283.24|0
1631111700000|2021-09-08 14:35:00|285.24|283.44|281.48|279.68|285.65|283.85|279.75|277.95|0
1631112000000|2021-09-08 14:40:00|281.07|279.27|277.4|275.6|281.07|279.27|275.6|273.8|0
1631112300000|2021-09-08 14:45:00|277.6|275.8|281.65|279.85|281.65|279.85|275.99|274.19|0
1631112600000|2021-09-08 14:50:00|281.24|279.44|275.58|273.78|281.65|279.85|274.77|272.97|0
1631112900000|2021-09-08 14:55:00|275.78|273.98|278.8|277|281.24|279.44|274.17|272.37|0
1631113200000|2021-09-08 15:00:00|278.4|276.6|283.11|281.31|284.9|283.1|278.4|276.6|0
1631113500000|2021-09-08 15:05:00|282.91|281.11|281.68|279.88|284.34|282.54|280.26|278.46|0
1631113800000|2021-09-08 15:10:00|281.89|280.09|284.54|282.74|284.74|282.94|281.48|279.68|0
1631114100000|2021-09-08 15:15:00|284.33|282.53|282.69|280.89|285.36|283.56|281.68|279.88|0
1631114400000|2021-09-08 15:20:00|282.9|281.1|284.56|282.76|285.56|283.76|282.49|280.69|0
1631114700000|2021-09-08 15:25:00|284.77|282.97|282.72|280.92|284.97|283.17|282.51|280.71|0
1631115000000|2021-09-08 15:30:00|282.31|280.51|279.65|277.85|283.94|282.14|279.24|277.44|0
1631115300000|2021-09-08 15:35:00|279.45|277.65|279.65|277.85|281.69|279.89|279.04|277.24|0
1631115600000|2021-09-08 15:40:00|279.44|277.64|278.22|276.42|280.46|278.66|278.02|276.22|0
1631115900000|2021-09-08 15:45:00|278.42|276.62|276.59|274.79|281.07|279.27|276.59|274.79|0
1631116200000|2021-09-08 15:50:00|276.79|274.99|275.78|273.98|276.79|274.99|275.37|273.57|0
1631116500000|2021-09-08 15:55:00|275.98|274.18|277.19|275.39|277.8|276|275.57|273.77|0
1631116800000|2021-09-08 16:00:00|276.99|275.19|278.81|277.01|282.08|280.28|275.37|273.57|0
1631117100000|2021-09-08 16:05:00|278.61|276.81|282.69|280.89|283.3|281.5|278.61|276.81|0
1631117400000|2021-09-08 16:10:00|282.89|281.09|284.73|282.93|285.55|283.75|282.28|280.48|0
1631117700000|2021-09-08 16:15:00|284.53|282.73|287.19|285.39|287.19|285.39|284.32|282.52|0
1631118000000|2021-09-08 16:20:00|286.99|285.19|288.01|286.21|288.43|286.63|286.57|284.77|0
1631118300000|2021-09-08 16:25:00|287.81|286.01|288.22|286.42|289.04|287.24|286.98|285.18|0
1631118600000|2021-09-08 16:30:00|288.42|286.62|287.59|285.79|288.42|286.62|287.39|285.59|0
1631118900000|2021-09-08 16:35:00|288.01|286.21|285.33|283.53|288.21|286.41|284.92|283.12|0
1631119200000|2021-09-08 16:40:00|285.53|283.73|285.74|283.94|287.38|285.58|285.33|283.53|0
1631119500000|2021-09-08 16:45:00|285.53|283.73|285.32|283.52|285.94|284.14|283.68|281.88|0
1631119800000|2021-09-08 16:50:00|285.53|283.73|285.11|283.31|285.94|284.14|284.5|282.7|0
1631120100000|2021-09-08 16:55:00|284.91|283.11|284.08|282.28|285.73|283.93|284.08|282.28|0
1631120400000|2021-09-08 17:00:00|284.49|282.69|284.7|282.9|285.11|283.31|283.67|281.87|0
1631120700000|2021-09-08 17:05:00|284.9|283.1|283.05|281.25|286.95|285.15|283.05|281.25|0
1631121000000|2021-09-08 17:10:00|283.26|281.46|283.05|281.25|283.87|282.07|282.64|280.84|0
1631121300000|2021-09-08 17:15:00|283.25|281.45|284.68|282.88|284.89|283.09|282.64|280.84|0
1631121600000|2021-09-08 17:20:00|285.09|283.29|284.07|282.27|285.71|283.91|283.45|281.65|0
1631121900000|2021-09-08 17:25:00|283.86|282.06|286.53|284.73|286.53|284.73|283.86|282.06|0
1631122200000|2021-09-08 17:30:00|286.73|284.93|285.7|283.9|287.55|285.75|285.7|283.9|0
1631122500000|2021-09-08 17:35:00|286.11|284.31|285.7|283.9|286.11|284.31|284.67|282.87|0
1631122800000|2021-09-08 17:40:00|285.9|284.1|287.34|285.54|287.55|285.75|285.9|284.1|0
1631123100000|2021-09-08 17:45:00|287.75|285.95|287.2|285.4|288.73|286.93|286.79|284.99|0
1631123400000|2021-09-08 17:50:00|287.4|285.6|286.58|284.78|288.23|286.43|285.76|283.96|0
1631123700000|2021-09-08 17:55:00|286.78|284.98|284.73|282.93|286.78|284.98|284.52|282.72|0
1631124000000|2021-09-08 18:00:00|284.93|283.13|288.84|287.04|290.49|288.69|284.73|282.93|0
1631124300000|2021-09-08 18:05:00|288.63|286.83|288.01|286.21|289.66|287.86|286.98|285.18|0
1631124600000|2021-09-08 18:10:00|287.8|286|289.86|288.06|289.86|288.06|287.8|286|0
1631124900000|2021-09-08 18:15:00|289.65|287.85|286.56|284.76|290.07|288.27|286.35|284.55|0
1631125200000|2021-09-08 18:20:00|286.77|284.97|285.94|284.14|287.79|285.99|285.94|284.14|0
1631125500000|2021-09-08 18:25:00|286.15|284.35|287.79|285.99|287.99|286.19|285.94|284.14|0
1631125800000|2021-09-08 18:30:00|287.99|286.19|288.2|286.4|288.4|286.6|286.55|284.75|0
1631126100000|2021-09-08 18:35:00|287.99|286.19|287.57|285.77|288.2|286.4|286.75|284.95|0
1631126400000|2021-09-08 18:40:00|287.78|285.98|288.19|286.39|288.4|286.6|286.13|284.33|0
1631126700000|2021-09-08 18:45:00|288.39|286.59|286.74|284.94|288.6|286.8|286.33|284.53|0
1631127000000|2021-09-08 18:50:00|286.95|285.15|287.15|285.35|287.56|285.76|286.33|284.53|0
1631127300000|2021-09-08 18:55:00|287.36|285.56|288.38|286.58|288.59|286.79|287.36|285.56|0
1631127600000|2021-09-08 19:00:00|288.18|286.38|288.59|286.79|289|287.2|287.56|285.76|0
1631127900000|2021-09-08 19:05:00|289|287.2|289.2|287.4|289.41|287.61|287.97|286.17|0
1631128200000|2021-09-08 19:10:00|289|287.2|289.55|287.75|290.64|288.84|288.79|286.99|0
1631128500000|2021-09-08 19:15:00|289.76|287.96|288.72|286.92|290.17|288.37|288.72|286.92|0
1631128800000|2021-09-08 19:20:00|288.93|287.13|288.51|286.71|289.34|287.54|288.3|286.5|0
1631129100000|2021-09-08 19:25:00|288.3|286.5|286.85|285.05|288.51|286.71|286.85|285.05|0
1631129400000|2021-09-08 19:30:00|287.05|285.25|286.02|284.22|287.47|285.67|285.81|284.01|0
1631129700000|2021-09-08 19:35:00|285.6|283.8|284.77|282.97|286.01|284.21|284.77|282.97|0
1631130000000|2021-09-08 19:40:00|284.98|283.18|286.42|284.62|286.84|285.04|284.36|282.56|0
1631130300000|2021-09-08 19:45:00|286.22|284.42|285.18|283.38|287.25|285.45|285.18|283.38|0
1631130600000|2021-09-08 19:50:00|287.04|285.24|287.04|285.24|287.25|285.45|285.59|283.79|0
1631130900000|2021-09-08 19:55:00|286.62|284.82|288.69|286.89|288.69|286.89|286.42|284.62|0
1631131200000|2021-09-08 20:00:00|288.9|287.1|287.65|285.85|288.9|287.1|287.24|285.44|0
1631131500000|2021-09-08 20:05:00|287.86|286.06|287.23|285.43|287.86|286.06|287.03|285.23|0
1631131800000|2021-09-08 20:10:00|286.82|285.02|287.85|286.05|287.85|286.05|286.82|285.02|0
1631132100000|2021-09-08 20:15:00|288.05|285.85|287.43|285.23|288.05|285.85|287.43|285.23|0
1631132400000|2021-09-08 20:20:00|287.63|285.43|287.42|285.22|287.63|285.43|287.42|285.22|0
1631132700000|2021-09-08 20:25:00|287.63|285.43|287.83|285.63|287.83|285.63|287.63|285.43|0
1631133000000|2021-09-08 20:30:00|288.04|285.84|287.62|285.42|288.04|285.84|287.62|285.42|0
1631133300000|2021-09-08 20:35:00|287.41|285.21|287.62|285.42|287.62|285.42|287.41|285.21|0
1631133600000|2021-09-08 20:40:00|287.41|285.21|287.82|285.62|287.82|285.62|287.41|285.21|0
1631133900000|2021-09-08 20:45:00|287.61|285.41|287.4|285.2|287.61|285.41|287.4|285.2|0
1631134500000|2021-09-08 20:55:00|287.61|285.41|287.5|285.3|287.61|285.41|287.4|285.2|0
1631134800000|2021-09-08 21:00:00|287.62|285.42|287.49|285.29|287.65|285.45|287.25|285.05|0
1631135100000|2021-09-08 21:05:00|287.52|285.32|287.56|285.36|287.56|285.36|287.52|285.32|0
1631135400000|2021-09-08 21:10:00|287.52|285.32|287.13|284.93|287.52|285.32|287.01|284.81|0
1631135700000|2021-09-08 21:15:00|287.19|284.99|287.24|285.04|287.31|285.11|287.19|284.99|0
1631136000000|2021-09-08 21:20:00|287.22|285.02|287.18|284.98|287.22|285.02|287.13|284.93|0
1631136300000|2021-09-08 21:25:00|287.21|285.01|287.21|285.01|287.21|285.01|287.21|285.01|0
1631136600000|2021-09-08 21:30:00|287.18|284.98|287.17|284.97|287.18|284.98|287.17|284.97|0
1631136900000|2021-09-08 21:35:00|287.21|285.01|287.11|284.91|287.21|285.01|287.11|284.91|0
1631137200000|2021-09-08 21:40:00|287.14|284.94|287.2|285|287.2|285|287.14|284.94|0
1631137500000|2021-09-08 21:45:00|287.11|284.91|287.16|284.96|287.2|285|287.11|284.91|0
1631137800000|2021-09-08 21:50:00|287.1|284.9|287.13|284.93|287.13|284.93|287.1|284.9|0
1631138100000|2021-09-08 21:55:00|287.1|284.9|286.85|284.65|287.13|284.93|286.85|284.65|0
1631138400000|2021-09-08 22:00:00|287.25|285.05|286.52|284.32|287.87|285.67|286.52|284.32|0
1631138700000|2021-09-08 22:05:00|286.73|284.53|286.52|284.32|287.14|284.94|286.52|284.32|0
1631139000000|2021-09-08 22:10:00|286.73|284.53|286.52|284.32|286.73|284.53|286.52|284.32|0
1631139300000|2021-09-08 22:15:00|286.51|284.31|286.51|284.31|286.93|284.73|286.51|284.31|0
1631139600000|2021-09-08 22:20:00|286.72|284.52|286.51|284.31|286.72|284.52|286.51|284.31|0
1631139900000|2021-09-08 22:25:00|286.61|284.41|286.51|284.31|286.72|284.52|286.09|283.89|0
1631140200000|2021-09-08 22:30:00|286.3|284.1|285.26|283.06|286.3|284.1|285.26|283.06|0
1631140500000|2021-09-08 22:35:00|285.47|283.27|285.47|283.27|285.67|283.47|285.26|283.06|0
1631140800000|2021-09-08 22:40:00|285.46|283.26|285.46|283.26|285.67|283.47|285.46|283.26|0
1631141100000|2021-09-08 22:45:00|285.67|283.47|285.25|283.05|285.67|283.47|285.25|283.05|0
1631141400000|2021-09-08 22:50:00|285.04|282.84|285.04|282.84|285.04|282.84|284.84|282.64|0
1631141700000|2021-09-08 22:55:00|284.84|282.64|285.04|282.84|285.04|282.84|284.63|282.43|0
1631142000000|2021-09-08 23:00:00|284.83|282.63|284.42|282.22|285.04|282.84|284.21|282.01|0
1631142300000|2021-09-08 23:05:00|284.21|282.01|284.83|282.63|284.83|282.63|284.21|282.01|0
1631142600000|2021-09-08 23:10:00|285.03|282.83|284.82|282.62|285.03|282.83|284.62|282.42|0
1631142900000|2021-09-08 23:15:00|285.03|282.83|285.23|283.03|285.44|283.24|285.03|282.83|0
1631143200000|2021-09-08 23:20:00|285.02|282.82|285.23|283.03|285.44|283.24|285.02|282.82|0
1631143500000|2021-09-08 23:25:00|285.12|282.92|284.4|282.2|285.12|282.92|284.4|282.2|0
1631143800000|2021-09-08 23:30:00|284.19|281.99|284.19|281.99|284.6|282.4|283.98|281.78|0
1631144100000|2021-09-08 23:35:00|283.98|281.78|283.57|281.37|284.19|281.99|283.57|281.37|0
1631144400000|2021-09-08 23:40:00|283.36|281.16|284.39|282.19|284.39|282.19|283.36|281.16|0
1631144700000|2021-09-08 23:45:00|284.59|282.39|285.42|283.22|285.83|283.63|284.59|282.39|0
1631145000000|2021-09-08 23:50:00|285.21|283.01|284.79|282.59|285.42|283.22|284.79|282.59|0
1631145300000|2021-09-08 23:55:00|285|282.8|284.38|282.18|285|282.8|283.96|281.76|0
1631145600000|2021-09-09 00:00:00|284.58|282.38|285.2|283|285.41|283.21|284.38|282.18|0
1631145900000|2021-09-09 00:05:00|285.09|282.89|285.2|283|286.44|284.24|285.09|282.89|0
1631146200000|2021-09-09 00:10:00|284.99|282.79|283.95|281.75|285.81|283.61|283.95|281.75|0
1631146500000|2021-09-09 00:15:00|284.16|281.96|284.36|282.16|284.98|282.78|283.54|281.34|0
1631146800000|2021-09-09 00:20:00|284.16|281.96|284.57|282.37|284.77|282.57|284.15|281.95|0
1631147100000|2021-09-09 00:25:00|284.77|282.57|284.98|282.78|285.18|282.98|284.77|282.57|0
1631147400000|2021-09-09 00:30:00|284.97|282.77|284.35|282.15|284.97|282.77|284.15|281.95|0
1631147700000|2021-09-09 00:35:00|284.15|281.95|283.73|281.53|284.35|282.15|283.73|281.53|0
1631148000000|2021-09-09 00:40:00|283.52|281.32|282.9|280.7|283.73|281.53|282.7|280.5|0
1631148300000|2021-09-09 00:45:00|282.7|280.5|280.02|277.82|283.11|280.91|280.02|277.82|0
1631148600000|2021-09-09 00:50:00|280.43|278.23|279.81|277.61|281.46|279.26|279.61|277.41|0
1631148900000|2021-09-09 00:55:00|280.02|277.82|280.22|278.02|280.63|278.43|279.81|277.61|0
1631149200000|2021-09-09 01:00:00|280.01|277.81|280.63|278.43|280.63|278.43|278.78|276.58|0
1631149500000|2021-09-09 01:05:00|280.83|278.63|280.83|278.63|281.24|279.04|280.42|278.22|0
1631149800000|2021-09-09 01:10:00|280.62|278.42|282.06|279.86|282.47|280.27|280.62|278.42|0
1631150100000|2021-09-09 01:15:00|282.26|280.06|282.47|280.27|282.88|280.68|282.05|279.85|0
1631150400000|2021-09-09 01:20:00|282.67|280.47|281.84|279.64|282.88|280.68|281.84|279.64|0
1631150700000|2021-09-09 01:25:00|282.05|279.85|281.63|279.43|282.25|280.05|281.63|279.43|0
1631151000000|2021-09-09 01:30:00|281.43|279.23|281.43|279.23|282.46|280.26|280.2|278|0
1631151300000|2021-09-09 01:35:00|281.22|279.02|280.39|278.19|282.04|279.84|279.78|277.58|0
1631151600000|2021-09-09 01:40:00|280.19|277.99|280.6|278.4|280.8|278.6|279.16|276.96|0
1631151900000|2021-09-09 01:45:00|280.8|278.6|281.21|279.01|281.42|279.22|279.98|277.78|0
1631152200000|2021-09-09 01:50:00|281|278.8|281.62|279.42|282.24|280.04|280.8|278.6|0
1631152500000|2021-09-09 01:55:00|281.82|279.62|281.61|279.41|281.82|279.62|281|278.8|0
1631152800000|2021-09-09 02:00:00|281.41|279.21|282.43|280.23|283.46|281.26|281.2|279|0
1631153100000|2021-09-09 02:05:00|282.23|280.03|282.43|280.23|282.64|280.44|281.81|279.61|0
1631153400000|2021-09-09 02:10:00|282.64|280.44|283.46|281.26|283.46|281.26|282.43|280.23|0
1631153700000|2021-09-09 02:15:00|283.25|281.05|283.04|280.84|283.46|281.26|282.84|280.64|0
1631154000000|2021-09-09 02:20:00|283.25|281.05|282.42|280.22|283.25|281.05|282.21|280.01|0
1631154300000|2021-09-09 02:25:00|282.21|280.01|282.62|280.42|282.83|280.63|282.01|279.81|0
1631154600000|2021-09-09 02:30:00|282.83|280.63|281.79|279.59|282.83|280.63|281.79|279.59|0
1631154900000|2021-09-09 02:35:00|282|279.8|282.41|280.21|282.51|280.31|281.79|279.59|0
1631155200000|2021-09-09 02:40:00|282.61|280.41|281.58|279.38|282.61|280.41|281.38|279.18|0
1631155500000|2021-09-09 02:45:00|281.38|279.18|280.76|278.56|281.38|279.18|280.55|278.35|0
1631155800000|2021-09-09 02:50:00|280.55|278.35|280.34|278.14|280.75|278.55|280.34|278.14|0
1631156100000|2021-09-09 02:55:00|280.13|277.93|280.75|278.55|280.75|278.55|279.72|277.52|0
1631156400000|2021-09-09 03:00:00|280.54|278.34|281.36|279.16|281.36|279.16|280.54|278.34|0
1631156700000|2021-09-09 03:05:00|281.16|278.96|281.36|279.16|281.57|279.37|280.95|278.75|0
1631157000000|2021-09-09 03:10:00|281.15|278.95|280.33|278.13|281.36|279.16|280.33|278.13|0
1631157300000|2021-09-09 03:15:00|280.12|277.92|278.89|276.69|280.33|278.13|278.89|276.69|0
1631157600000|2021-09-09 03:20:00|279.09|276.89|276.63|274.43|279.5|277.3|276.22|274.02|0
1631157900000|2021-09-09 03:25:00|276.43|274.23|277.04|274.84|277.45|275.25|275.61|273.41|0
1631158200000|2021-09-09 03:30:00|277.24|275.04|277.85|275.65|277.85|275.65|276.83|274.63|0
1631158500000|2021-09-09 03:35:00|278.26|276.06|278.26|276.06|278.46|276.26|278.05|275.85|0
1631158800000|2021-09-09 03:40:00|278.46|276.26|278.25|276.05|278.66|276.46|278.25|276.05|0
1631159100000|2021-09-09 03:45:00|278.05|275.85|277.84|275.64|278.66|276.46|277.64|275.44|0
1631159400000|2021-09-09 03:50:00|277.64|275.44|278.04|275.84|278.45|276.25|277.64|275.44|0
1631159700000|2021-09-09 03:55:00|278.25|276.05|277.63|275.43|278.45|276.25|277.63|275.43|0
1631160000000|2021-09-09 04:00:00|277.83|275.63|277.83|275.63|278.04|275.84|277.63|275.43|0
1631160300000|2021-09-09 04:05:00|278.03|275.83|277.42|275.22|278.24|276.04|277.42|275.22|0
1631160600000|2021-09-09 04:10:00|277.21|275.01|277.82|275.62|277.82|275.62|276.8|274.6|0
1631160900000|2021-09-09 04:15:00|277.72|275.52|277.2|275|277.82|275.62|277|274.8|0
1631161200000|2021-09-09 04:20:00|277|274.8|274.36|272.16|277|274.8|274.36|272.16|0
1631161500000|2021-09-09 04:25:00|274.57|272.37|275.31|273.11|275.72|273.52|274.57|272.37|0
1631161800000|2021-09-09 04:30:00|275.51|273.31|275.51|273.31|275.92|273.72|275.31|273.11|0
1631162100000|2021-09-09 04:35:00|275.3|273.1|274.89|272.69|275.3|273.1|274.48|272.28|0
1631162400000|2021-09-09 04:40:00|275.09|272.89|274.27|272.07|275.09|272.89|273.66|271.46|0
1631162700000|2021-09-09 04:45:00|274.68|272.48|273.25|271.05|274.89|272.69|273.25|271.05|0
1631163000000|2021-09-09 04:50:00|273.45|271.25|273.65|271.45|273.86|271.66|273.25|271.05|0
1631163300000|2021-09-09 04:55:00|273.86|271.66|274.06|271.86|274.26|272.06|273.65|271.45|0
1631163600000|2021-09-09 05:00:00|273.85|271.65|273.44|271.24|274.26|272.06|273.24|271.04|0
1631163900000|2021-09-09 05:05:00|273.24|271.04|273.64|271.44|273.85|271.65|273.23|271.03|0
1631164200000|2021-09-09 05:10:00|273.85|271.65|273.99|271.79|274.8|272.6|273.85|271.65|0
1631164500000|2021-09-09 05:15:00|273.98|271.78|274.39|272.19|274.8|272.6|273.98|271.78|0
1631164800000|2021-09-09 05:20:00|274.59|272.39|274.39|272.19|274.59|272.39|273.98|271.78|0
1631165100000|2021-09-09 05:25:00|274.38|272.18|271.94|269.74|274.59|272.39|271.54|269.34|0
1631165400000|2021-09-09 05:30:00|271.74|269.54|270.52|268.32|272.35|270.15|270.52|268.32|0
1631165700000|2021-09-09 05:35:00|270.92|268.72|273.76|271.56|273.76|271.56|270.72|268.52|0
1631166000000|2021-09-09 05:40:00|273.56|271.36|272.54|270.34|273.76|271.56|272.54|270.34|0
1631166300000|2021-09-09 05:45:00|272.34|270.14|274.37|272.17|274.57|272.37|272.34|270.14|0
1631166600000|2021-09-09 05:50:00|274.57|272.37|272.73|270.53|274.57|272.37|272.73|270.53|0
1631166900000|2021-09-09 05:55:00|273.14|270.94|271.81|269.61|273.55|271.35|271.81|269.61|0
1631167200000|2021-09-09 06:00:00|271.72|269.52|273.74|271.54|273.74|271.54|271.51|269.31|0
1631167500000|2021-09-09 06:05:00|273.54|271.34|272.93|270.73|274.36|272.16|272.32|270.12|0
1631167800000|2021-09-09 06:10:00|273.13|270.93|274.76|272.56|274.76|272.56|272.72|270.52|0
1631168100000|2021-09-09 06:15:00|274.55|272.35|274.34|272.14|275.37|273.17|274.34|272.14|0
1631168400000|2021-09-09 06:20:00|274.55|272.35|275.36|273.16|276.59|274.39|274.34|272.14|0
1631168700000|2021-09-09 06:25:00|275.56|273.36|275.77|273.57|276.18|273.98|275.15|272.95|0
1631169000000|2021-09-09 06:30:00|275.56|273.36|274.13|271.93|276.17|273.97|273.93|271.73|0
1631169300000|2021-09-09 06:35:00|273.93|271.73|273.31|271.11|274.33|272.13|273.11|270.91|0
1631169600000|2021-09-09 06:40:00|273.11|270.91|272.49|270.29|273.31|271.11|272.09|269.89|0
1631169900000|2021-09-09 06:45:00|272.59|270.39|272.49|270.29|273.1|270.9|272.08|269.88|0
1631170200000|2021-09-09 06:50:00|272.39|270.19|271.88|269.68|273.51|271.31|271.88|269.68|0
1631170500000|2021-09-09 06:55:00|272.08|269.88|272.89|270.69|272.89|270.69|271.47|269.27|0
1631170800000|2021-09-09 07:00:00|271.87|269.67|271.16|268.96|274.18|271.98|270.56|268.36|0
1631171100000|2021-09-09 07:05:00|271.56|269.76|269.15|267.35|271.76|269.96|268.35|266.55|0
1631171400000|2021-09-09 07:10:00|268.75|266.95|273.74|271.94|274.14|272.34|268.15|266.35|0
1631171700000|2021-09-09 07:15:00|274.35|272.55|276.56|274.76|277.57|275.77|274.14|272.34|0
1631172000000|2021-09-09 07:20:00|276.76|274.96|278.57|276.77|278.57|276.77|275.75|273.95|0
1631172300000|2021-09-09 07:25:00|278.37|276.57|276.95|275.15|278.77|276.97|276.35|274.55|0
1631172600000|2021-09-09 07:30:00|277.15|275.35|276.75|274.95|278.16|276.36|276.34|274.54|0
1631172900000|2021-09-09 07:35:00|276.54|274.74|273.92|272.12|277.35|275.55|273.52|271.72|0
1631173200000|2021-09-09 07:40:00|273.72|271.92|274.72|272.92|275.13|273.33|272.52|270.72|0
1631173500000|2021-09-09 07:45:00|274.52|272.72|274.92|273.12|275.32|273.52|273.12|271.32|0
1631173800000|2021-09-09 07:50:00|275.12|273.32|278.58|276.78|280.37|278.57|273.51|271.71|0
1631174100000|2021-09-09 07:55:00|278.78|276.98|278.17|276.37|278.99|277.19|277.56|275.76|0
1631174400000|2021-09-09 08:00:00|278.37|276.57|280.6|278.8|281.42|279.62|278.37|276.57|0
1631174700000|2021-09-09 08:05:00|281.01|279.21|280.4|278.6|281.62|279.82|278.87|277.07|0
1631175000000|2021-09-09 08:10:00|280.6|278.8|281.21|279.41|282.02|280.22|279.88|278.08|0
1631175300000|2021-09-09 08:15:00|281.41|279.61|282.43|280.63|282.43|280.63|280.8|279|0
1631175600000|2021-09-09 08:20:00|282.63|280.83|281|279.2|283.04|281.24|280.79|278.99|0
1631175900000|2021-09-09 08:25:00|280.79|278.99|280.79|278.99|281|279.2|280.59|278.79|0
1631176200000|2021-09-09 08:30:00|280.99|279.19|280.78|278.98|281.6|279.8|280.18|278.38|0
1631176500000|2021-09-09 08:35:00|280.99|279.19|280.78|278.98|280.99|279.19|280.37|278.57|0
1631176800000|2021-09-09 08:40:00|280.58|278.78|279.76|277.96|280.98|279.18|278.95|277.15|0
1631177100000|2021-09-09 08:45:00|279.96|278.16|279.96|278.16|280.57|278.77|279.35|277.55|0
1631177400000|2021-09-09 08:50:00|279.76|277.96|279.75|277.95|280.16|278.36|279.75|277.95|0
1631177700000|2021-09-09 08:55:00|279.55|277.75|279.14|277.34|279.95|278.15|278.73|276.93|0
1631178000000|2021-09-09 09:00:00|278.94|277.14|278.53|276.73|279.14|277.34|278.33|276.53|0
1631178300000|2021-09-09 09:05:00|278.73|276.93|279.33|277.53|279.33|277.53|277.92|276.12|0
1631178600000|2021-09-09 09:10:00|278.93|277.13|277.3|275.5|279.94|278.14|277.1|275.3|0
1631178900000|2021-09-09 09:15:00|277.1|275.3|277.91|276.11|278.52|276.72|276.9|275.1|0
1631179200000|2021-09-09 09:20:00|278.11|276.31|279.01|277.21|279.32|277.52|277.7|275.9|0
1631179500000|2021-09-09 09:25:00|279.12|277.32|280.54|278.74|280.54|278.74|278.71|276.91|0
1631179800000|2021-09-09 09:30:00|280.34|278.54|283.19|281.39|283.59|281.79|280.34|278.54|0
1631180100000|2021-09-09 09:35:00|282.98|281.18|283.18|281.38|283.19|281.39|281.96|280.16|0
1631180400000|2021-09-09 09:40:00|283.39|281.59|280.73|278.93|283.79|281.99|280.53|278.73|0
1631180700000|2021-09-09 09:45:00|280.93|279.13|281.34|279.54|281.75|279.95|280.32|278.52|0
1631181000000|2021-09-09 09:50:00|281.13|279.33|280.72|278.92|281.54|279.74|280.32|278.52|0
1631181300000|2021-09-09 09:55:00|280.93|279.13|281.53|279.73|281.74|279.94|280.61|278.81|0
1631181600000|2021-09-09 10:00:00|281.74|279.94|281.94|280.14|282.35|280.55|280.92|279.12|0
1631181900000|2021-09-09 10:05:00|282.14|280.34|280.71|278.91|282.35|280.55|280.31|278.51|0
1631182200000|2021-09-09 10:10:00|280.51|278.71|279.69|277.89|280.91|279.11|279.49|277.69|0
1631182500000|2021-09-09 10:15:00|279.49|277.69|280.91|279.11|280.91|279.11|279.49|277.69|0
1631182800000|2021-09-09 10:20:00|280.7|278.9|280.7|278.9|281.52|279.72|280.7|278.9|0
1631183100000|2021-09-09 10:25:00|280.9|279.1|281.51|279.71|281.72|279.92|280.7|278.9|0
1631183400000|2021-09-09 10:30:00|281.72|279.92|280.49|278.69|282.12|280.32|280.29|278.49|0
1631183700000|2021-09-09 10:35:00|280.29|278.49|280.49|278.69|280.9|279.1|279.88|278.08|0
1631184000000|2021-09-09 10:40:00|280.69|278.89|280.07|278.27|281.3|279.5|280.07|278.27|0
1631184300000|2021-09-09 10:45:00|280.28|278.48|280.07|278.27|280.28|278.48|279.26|277.46|0
1631184600000|2021-09-09 10:50:00|279.87|278.07|279.66|277.86|280.27|278.47|279.66|277.86|0
1631184900000|2021-09-09 10:55:00|279.86|278.06|279.86|278.06|280.07|278.27|279.66|277.86|0
1631185200000|2021-09-09 11:00:00|280.06|278.26|281.08|279.28|281.08|279.28|280.06|278.26|0
1631185500000|2021-09-09 11:05:00|281.28|279.48|281.28|279.48|282.09|280.29|281.08|279.28|0
1631185800000|2021-09-09 11:10:00|281.48|279.68|280.26|278.46|281.68|279.88|280.26|278.46|0
1631186100000|2021-09-09 11:15:00|280.46|278.66|280.86|279.06|281.27|279.47|280.46|278.66|0
1631186400000|2021-09-09 11:20:00|280.66|278.86|281.06|279.26|281.27|279.47|280.66|278.86|0
1631186700000|2021-09-09 11:25:00|280.86|279.06|280.85|279.05|281.06|279.26|280.04|278.24|0
1631187000000|2021-09-09 11:30:00|281.06|279.26|281.26|279.46|281.67|279.87|280.65|278.85|0
1631187300000|2021-09-09 11:35:00|281.46|279.66|280.44|278.64|281.46|279.66|280.44|278.64|0
1631187600000|2021-09-09 11:40:00|280.33|278.53|277.79|275.99|280.33|278.53|277.59|275.79|0
1631187900000|2021-09-09 11:45:00|277.89|276.09|284.72|282.92|284.72|282.92|277.79|275.99|0
1631188200000|2021-09-09 11:50:00|284.51|282.71|286.35|284.55|286.77|284.97|284.51|282.71|0
1631188500000|2021-09-09 11:55:00|286.56|284.76|288.2|286.4|288.61|286.81|286.35|284.55|0
1631188800000|2021-09-09 12:00:00|287.99|286.19|288.81|287.01|289.84|288.04|287.99|286.19|0
1631189100000|2021-09-09 12:05:00|289.22|287.42|287.78|285.98|289.84|288.04|287.78|285.98|0
1631189400000|2021-09-09 12:10:00|287.57|285.77|286.75|284.95|287.99|286.19|286.75|284.95|0
1631189700000|2021-09-09 12:15:00|286.96|285.16|287.16|285.36|287.57|285.77|286.75|284.95|0
1631190000000|2021-09-09 12:20:00|286.95|285.15|285.51|283.71|287.36|285.56|285.51|283.71|0
1631190300000|2021-09-09 12:25:00|285.31|283.51|285.3|283.5|286.54|284.74|284.89|283.09|0
1631190600000|2021-09-09 12:30:00|285.1|283.3|284.58|282.78|285.3|283.5|282.25|280.45|0
1631190900000|2021-09-09 12:35:00|284.17|282.37|284.16|282.36|284.78|282.98|283.75|281.95|0
1631191200000|2021-09-09 12:40:00|283.96|282.16|283.75|281.95|284.16|282.36|283.14|281.34|0
1631191500000|2021-09-09 12:45:00|283.54|281.74|287.45|285.65|287.45|285.65|283.13|281.33|0
1631191800000|2021-09-09 12:50:00|287.66|285.86|288.27|286.47|289.52|287.72|287.24|285.44|0
1631192100000|2021-09-09 12:55:00|288.48|286.68|287.45|285.65|289.1|287.3|287.03|285.23|0
1631192400000|2021-09-09 13:00:00|287.44|285.64|287.03|285.23|287.65|285.85|286.62|284.82|0
1631192700000|2021-09-09 13:05:00|286.82|285.02|287.44|285.64|287.65|285.85|286.61|284.81|0
1631193000000|2021-09-09 13:10:00|287.64|285.84|287.23|285.43|287.64|285.84|286.61|284.81|0
1631193300000|2021-09-09 13:15:00|287.43|285.63|287.43|285.63|287.64|285.84|287.02|285.22|0
1631193600000|2021-09-09 13:20:00|287.22|285.42|286.81|285.01|287.43|285.63|286.6|284.8|0
1631193900000|2021-09-09 13:25:00|287.01|285.21|287.01|285.21|287.63|285.83|286.6|284.8|0
1631194200000|2021-09-09 13:30:00|286.8|285|290.52|288.72|291.35|289.55|285.36|283.56|0
1631194500000|2021-09-09 13:35:00|291.35|289.55|294.88|293.08|295.93|294.13|291.35|289.55|0
1631194800000|2021-09-09 13:40:00|295.09|293.29|295.5|293.7|296.55|294.75|294.46|292.66|0
1631195100000|2021-09-09 13:45:00|295.92|294.12|295.5|293.7|297.59|295.79|294.04|292.24|0
1631195400000|2021-09-09 13:50:00|295.92|294.12|296.75|294.95|298.01|296.21|295.71|293.91|0
1631195700000|2021-09-09 13:55:00|296.96|295.16|296.12|294.32|297.38|295.58|295.29|293.49|0
1631196000000|2021-09-09 14:00:00|296.33|294.53|298.42|296.62|298.83|297.03|294.87|293.07|0
1631196300000|2021-09-09 14:05:00|298.21|296.41|299.04|297.24|300.51|298.71|297.79|295.99|0
1631196600000|2021-09-09 14:10:00|299.25|297.45|301.27|299.47|302.07|300.27|298.83|297.03|0
1631196900000|2021-09-09 14:15:00|301.48|299.68|299.17|297.37|302.74|300.94|299.17|297.37|0
1631197200000|2021-09-09 14:20:00|298.96|297.16|297.98|296.18|299.8|298|297.77|295.97|0
1631197500000|2021-09-09 14:25:00|298.19|296.39|299.66|297.86|300.29|298.49|298.19|296.39|0
1631197800000|2021-09-09 14:30:00|299.87|298.07|300.91|299.11|302.18|300.38|299.87|298.07|0
1631198100000|2021-09-09 14:35:00|300.7|298.9|300.28|298.48|301.33|299.53|299.02|297.22|0
1631198400000|2021-09-09 14:40:00|300.07|298.27|298.39|296.59|300.28|298.48|297.55|295.75|0
1631198700000|2021-09-09 14:45:00|298.6|296.8|296.42|294.62|299.85|298.05|296.21|294.41|0
1631199000000|2021-09-09 14:50:00|296.21|294.41|297.47|295.67|297.89|296.09|295.79|293.99|0
1631199300000|2021-09-09 14:55:00|297.68|295.88|295.79|293.99|298.52|296.72|295.58|293.78|0
1631199600000|2021-09-09 15:00:00|296|294.2|295.15|293.35|296.42|294.62|294.31|292.51|0
1631199900000|2021-09-09 15:05:00|294.94|293.14|296.2|294.4|296.41|294.61|294.94|293.14|0
1631200200000|2021-09-09 15:10:00|295.99|294.19|295.15|293.35|295.99|294.19|294.73|292.93|0
1631200500000|2021-09-09 15:15:00|294.94|293.14|291.37|289.57|295.15|293.35|291.37|289.57|0
1631200800000|2021-09-09 15:20:00|291.58|289.78|289.91|288.11|291.58|289.78|289.7|287.9|0
1631201100000|2021-09-09 15:25:00|289.49|287.69|287.97|286.17|290.05|288.25|287.45|285.65|0
1631201400000|2021-09-09 15:30:00|287.56|285.76|289.42|287.62|289.42|287.62|287.55|285.75|0
1631201700000|2021-09-09 15:35:00|289|287.2|289.83|288.03|290.46|288.66|288.59|286.79|0
1631202000000|2021-09-09 15:40:00|290.04|288.24|290.24|288.44|290.66|288.86|289.83|288.03|0
1631202300000|2021-09-09 15:45:00|290.04|288.24|290.45|288.65|290.45|288.65|289.41|287.61|0
1631202600000|2021-09-09 15:50:00|290.66|288.86|287.75|285.95|291.28|289.48|287.12|285.32|0
1631202900000|2021-09-09 15:55:00|287.33|285.53|290.86|289.06|290.86|289.06|287.12|285.32|0
1631203200000|2021-09-09 16:00:00|291.06|289.26|286.08|284.28|291.06|289.26|285.88|284.08|0
1631203500000|2021-09-09 16:05:00|286.29|284.49|288.15|286.35|288.15|286.35|285.46|283.66|0
1631203800000|2021-09-09 16:10:00|287.94|286.14|287.73|285.93|288.15|286.35|286.08|284.28|0
1631204100000|2021-09-09 16:15:00|287.52|285.72|287.11|285.31|287.52|285.72|284.63|282.83|0
1631204400000|2021-09-09 16:20:00|287.31|285.51|287.1|285.3|287.94|286.14|286.9|285.1|0
1631204700000|2021-09-09 16:25:00|287.31|285.51|287.1|285.3|288.14|286.34|286.69|284.89|0
1631205000000|2021-09-09 16:30:00|286.69|284.89|288.34|286.54|288.34|286.54|285.03|283.23|0
1631205300000|2021-09-09 16:35:00|288.55|286.75|289.58|287.78|289.79|287.99|288.55|286.75|0
1631205600000|2021-09-09 16:40:00|289.37|287.57|289.37|287.57|289.99|288.19|288.54|286.74|0
1631205900000|2021-09-09 16:45:00|289.47|287.67|289.16|287.36|289.47|287.67|288.54|286.74|0
1631206200000|2021-09-09 16:50:00|289.37|287.57|286.84|285.04|289.37|287.57|286.48|284.68|0
1631206500000|2021-09-09 16:55:00|286.63|284.83|284.76|282.96|286.84|285.04|284.76|282.96|0
1631206800000|2021-09-09 17:00:00|284.97|283.17|286.83|285.03|287.04|285.24|284.76|282.96|0
1631207100000|2021-09-09 17:05:00|287.04|285.24|286.41|284.61|287.66|285.86|286.21|284.41|0
1631207400000|2021-09-09 17:10:00|286.62|284.82|288.07|286.27|288.07|286.27|286.2|284.4|0
1631207700000|2021-09-09 17:15:00|287.96|286.16|284.95|283.15|288.7|286.9|284.74|282.94|0
1631208000000|2021-09-09 17:20:00|284.74|282.94|277.52|275.72|284.74|282.94|274.85|273.05|0
1631208300000|2021-09-09 17:25:00|277.93|276.13|278.33|276.53|278.33|276.53|274.64|272.84|0
1631208600000|2021-09-09 17:30:00|278.13|276.33|275.25|273.45|278.13|276.33|272.6|270.8|0
1631208900000|2021-09-09 17:35:00|275.05|273.25|272.39|270.59|276.07|274.27|271.57|269.77|0
1631209200000|2021-09-09 17:40:00|271.98|270.18|274.02|272.22|275.86|274.06|271.57|269.77|0
1631209500000|2021-09-09 17:45:00|273.81|272.01|276.06|274.26|276.06|274.26|273.4|271.6|0
1631209800000|2021-09-09 17:50:00|275.86|274.06|275.24|273.44|276.26|274.46|274.01|272.21|0
1631210100000|2021-09-09 17:55:00|275.44|273.64|274.21|272.41|276.67|274.87|273.8|272|0
1631210400000|2021-09-09 18:00:00|273.39|271.59|269.52|267.72|275.23|273.43|269.52|267.72|0
1631210700000|2021-09-09 18:05:00|269.72|267.92|276.17|274.37|276.38|274.58|269.72|267.92|0
1631211000000|2021-09-09 18:10:00|275.97|274.17|276.99|275.19|276.99|275.19|275.36|273.56|0
1631211300000|2021-09-09 18:15:00|276.78|274.98|275.35|273.55|276.99|275.19|275.35|273.55|0
1631211600000|2021-09-09 18:20:00|275.55|273.75|275.14|273.34|277.39|275.59|274.12|272.32|0
1631211900000|2021-09-09 18:25:00|275.75|273.95|275.55|273.75|277.18|275.38|275.34|273.54|0
1631212200000|2021-09-09 18:30:00|275.34|273.54|274.32|272.52|275.75|273.95|273.71|271.91|0
1631212500000|2021-09-09 18:35:00|274.73|272.93|273.09|271.29|275.34|273.54|272.69|270.89|0
1631212800000|2021-09-09 18:40:00|272.89|271.09|273.5|271.7|273.9|272.1|271.87|270.07|0
1631213100000|2021-09-09 18:45:00|273.29|271.49|277.37|275.57|277.58|275.78|273.09|271.29|0
1631213400000|2021-09-09 18:50:00|277.58|275.78|278.6|276.8|279.01|277.21|277.16|275.36|0
1631213700000|2021-09-09 18:55:00|278.8|277|278.8|277|279.83|278.03|277.98|276.18|0
1631214000000|2021-09-09 19:00:00|279.21|277.41|278.79|276.99|280.24|278.44|278.59|276.79|0
1631214300000|2021-09-09 19:05:00|278.59|276.79|276.95|275.15|279.61|277.81|276.74|274.94|0
1631214600000|2021-09-09 19:10:00|277.36|275.56|276.13|274.33|279.82|278.02|276.13|274.33|0
1631214900000|2021-09-09 19:15:00|276.33|274.53|274.9|273.1|276.74|274.94|274.69|272.89|0
1631215200000|2021-09-09 19:20:00|275.1|273.3|277.35|275.55|277.35|275.55|275.1|273.3|0
1631215500000|2021-09-09 19:25:00|277.14|275.34|276.52|274.72|277.75|275.95|276.32|274.52|0
1631215800000|2021-09-09 19:30:00|276.11|274.31|275.91|274.11|278.16|276.36|274.68|272.88|0
1631216100000|2021-09-09 19:35:00|275.7|273.9|278.56|276.76|279.39|277.59|274.89|273.09|0
1631216400000|2021-09-09 19:40:00|278.36|276.56|280.2|278.4|281.64|279.84|277.74|275.94|0
1631216700000|2021-09-09 19:45:00|280|278.2|275.69|273.89|280.61|278.81|275.69|273.89|0
1631217000000|2021-09-09 19:50:00|275.49|273.69|272.63|270.83|275.69|273.89|272.43|270.63|0
1631217300000|2021-09-09 19:55:00|272.43|270.63|271.41|269.61|274.26|272.46|270.39|268.59|0
1631217600000|2021-09-09 20:00:00|272.63|270.83|270.79|268.99|273.44|271.64|270.79|268.99|0
1631217900000|2021-09-09 20:05:00|270.59|268.79|270.18|268.38|270.79|268.99|268.36|266.56|0
1631218200000|2021-09-09 20:10:00|270.38|268.58|270.79|268.99|271.4|269.6|270.38|268.58|0
1631218500000|2021-09-09 20:15:00|270.78|268.58|270.71|268.51|270.99|268.79|268.77|266.57|0
1631218800000|2021-09-09 20:20:00|270.91|268.71|269.49|267.29|271.12|268.92|269.49|267.29|0
1631219100000|2021-09-09 20:25:00|269.69|267.49|269.89|267.69|270.3|268.1|269.48|267.28|0
1631219400000|2021-09-09 20:30:00|269.68|267.48|269.07|266.87|269.89|267.69|268.67|266.47|0
1631219700000|2021-09-09 20:35:00|269.28|267.08|268.26|266.06|269.28|267.08|268.06|265.86|0
1631220000000|2021-09-09 20:40:00|268.06|265.86|267.85|265.65|268.06|265.86|266.84|264.64|0
1631220300000|2021-09-09 20:45:00|267.65|265.45|269.06|266.86|269.06|266.86|267.65|265.45|0
1631220600000|2021-09-09 20:50:00|269.26|267.06|269.06|266.86|269.47|267.27|268.86|266.66|0
1631220900000|2021-09-09 20:55:00|268.65|266.45|269.88|267.68|269.96|267.76|268.34|266.14|0
1631221200000|2021-09-09 21:00:00|269.91|267.71|270.14|267.94|270.37|268.17|269.61|267.41|0
1631221500000|2021-09-09 21:05:00|270|267.8|269.73|267.53|270|267.8|269.34|267.14|0
1631221800000|2021-09-09 21:10:00|269.82|267.62|269.81|267.61|269.82|267.62|269.78|267.58|0
1631222100000|2021-09-09 21:15:00|269.84|267.64|269.81|267.61|269.84|267.64|269.78|267.58|0
1631222400000|2021-09-09 21:20:00|269.83|267.63|270.25|268.05|270.27|268.07|269.36|267.16|0
1631222700000|2021-09-09 21:25:00|270.36|268.16|271.19|268.99|271.19|268.99|270.36|268.16|0
1631223000000|2021-09-09 21:30:00|271.18|268.98|271.18|268.98|271.25|269.05|271.18|268.98|0
1631223300000|2021-09-09 21:35:00|271.3|269.1|272.11|269.91|272.18|269.98|271.3|269.1|0
1631223600000|2021-09-09 21:40:00|271.88|269.68|271.92|269.72|272.02|269.82|271.61|269.41|0
1631223900000|2021-09-09 21:45:00|271.91|269.71|271.85|269.65|271.91|269.71|271.68|269.48|0
1631224200000|2021-09-09 21:50:00|271.83|269.63|271.7|269.5|271.91|269.71|271.65|269.45|0
1631224500000|2021-09-09 21:55:00|271.56|269.36|271.76|269.56|271.76|269.56|271.37|269.17|0
1631224800000|2021-09-09 22:00:00|270.32|268.12|270.63|268.43|271.85|269.65|270.32|268.12|0
1631225100000|2021-09-09 22:05:00|270.73|268.53|269.81|267.61|270.73|268.53|269.41|267.21|0
1631225400000|2021-09-09 22:10:00|270.02|267.82|270.62|268.42|271.03|268.83|269.81|267.61|0
1631225700000|2021-09-09 22:15:00|270.83|268.63|271.64|269.44|271.64|269.44|270.42|268.22|0
1631226000000|2021-09-09 22:20:00|271.73|269.53|270.01|267.81|271.84|269.64|270.01|267.81|0
1631226300000|2021-09-09 22:25:00|269.8|267.6|268.78|266.58|269.8|267.6|268.58|266.38|0
1631226600000|2021-09-09 22:30:00|268.99|266.79|268.37|266.17|268.99|266.79|268.17|265.97|0
1631226900000|2021-09-09 22:35:00|268.58|266.38|269.59|267.39|269.59|267.39|268.47|266.27|0
1631227200000|2021-09-09 22:40:00|269.68|267.48|268.97|266.77|269.79|267.59|268.77|266.57|0
1631227500000|2021-09-09 22:45:00|269.18|266.98|269.78|267.58|270.8|268.6|269.18|266.98|0
1631227800000|2021-09-09 22:50:00|269.99|267.79|270.59|268.39|270.59|268.39|269.99|267.79|0
1631228100000|2021-09-09 22:55:00|269.98|267.78|270.59|268.39|270.79|268.59|269.98|267.78|0
1631228400000|2021-09-09 23:00:00|270.48|268.28|269.57|267.37|270.59|268.39|268.45|266.25|0
1631228700000|2021-09-09 23:05:00|269.77|267.57|268.35|266.15|269.77|267.57|268.35|266.15|0
1631229000000|2021-09-09 23:10:00|268.55|266.35|269.36|267.16|269.56|267.36|268.55|266.35|0
1631229300000|2021-09-09 23:15:00|269.16|266.96|269.15|266.95|269.36|267.16|268.95|266.75|0
1631229600000|2021-09-09 23:20:00|269.35|267.15|269.76|267.56|269.85|267.65|269.35|267.15|0
1631229900000|2021-09-09 23:25:00|269.85|267.65|269.96|267.76|270.05|267.85|269.35|267.15|0
1631230200000|2021-09-09 23:30:00|270.05|267.85|270.56|268.36|270.97|268.77|269.85|267.65|0
1631230500000|2021-09-09 23:35:00|270.46|268.26|269.34|267.14|270.56|268.36|269.34|267.14|0
1631230800000|2021-09-09 23:40:00|269.23|267.03|270.15|267.95|270.15|267.95|269.23|267.03|0
1631231100000|2021-09-09 23:45:00|270.35|268.15|269.74|267.54|271.37|269.17|269.74|267.54|0
1631231400000|2021-09-09 23:50:00|269.84|267.64|269.94|267.74|270.55|268.35|269.63|267.43|0
1631231700000|2021-09-09 23:55:00|269.73|267.53|269.93|267.73|271.16|268.96|269.73|267.53|0
1631232000000|2021-09-10 00:00:00|270.14|267.94|271.76|269.56|271.86|269.66|269.73|267.53|0
1631232300000|2021-09-10 00:05:00|271.97|269.77|273.19|270.99|273.6|271.4|271.97|269.77|0
1631232600000|2021-09-10 00:10:00|273.39|271.19|272.57|270.37|273.8|271.6|272.37|270.17|0
1631232900000|2021-09-10 00:15:00|272.67|270.47|273.69|271.49|274.41|272.21|272.67|270.47|0
1631233200000|2021-09-10 00:20:00|273.59|271.39|273.58|271.38|274|271.8|272.97|270.77|0
1631233500000|2021-09-10 00:25:00|273.38|271.18|273.58|271.38|273.58|271.38|272.77|270.57|0
1631233800000|2021-09-10 00:30:00|273.38|271.18|272.56|270.36|273.68|271.48|272.56|270.36|0
1631234100000|2021-09-10 00:35:00|272.76|270.56|271.33|269.13|272.96|270.76|271.33|269.13|0
1631234400000|2021-09-10 00:40:00|271.53|269.33|272.14|269.94|272.35|270.15|271.33|269.13|0
1631234700000|2021-09-10 00:45:00|271.94|269.74|272.34|270.14|272.75|270.55|271.73|269.53|0
1631235000000|2021-09-10 00:50:00|272.14|269.94|272.34|270.14|272.75|270.55|272.14|269.94|0
1631235300000|2021-09-10 00:55:00|272.54|270.34|272.54|270.34|272.74|270.54|272.13|269.93|0
1631235600000|2021-09-10 01:00:00|272.33|270.13|271.92|269.72|272.33|270.13|271.51|269.31|0
1631235900000|2021-09-10 01:05:00|271.72|269.52|271.1|268.9|271.92|269.72|270.7|268.5|0
1631236200000|2021-09-10 01:10:00|270.9|268.7|270.49|268.29|271.1|268.9|269.88|267.68|0
1631236500000|2021-09-10 01:15:00|270.28|268.08|270.48|268.28|270.49|268.29|268.66|266.46|0
1631236800000|2021-09-10 01:20:00|270.28|268.08|270.07|267.87|270.48|268.28|269.87|267.67|0
1631237100000|2021-09-10 01:25:00|270.28|268.08|271.7|269.5|271.7|269.5|270.28|268.08|0
1631237400000|2021-09-10 01:30:00|271.49|269.29|271.69|269.49|272.1|269.9|271.09|268.89|0
1631237700000|2021-09-10 01:35:00|271.49|269.29|273.32|271.12|273.32|271.12|271.29|269.09|0
1631238000000|2021-09-10 01:40:00|273.53|271.33|274.34|272.14|275.16|272.96|273.53|271.33|0
1631238300000|2021-09-10 01:45:00|274.55|272.35|274.54|272.34|274.75|272.55|274.13|271.93|0
1631238600000|2021-09-10 01:50:00|274.75|272.55|275.77|273.57|275.98|273.78|274.75|272.55|0
1631238900000|2021-09-10 01:55:00|275.97|273.77|275.35|273.15|276.38|274.18|275.15|272.95|0
1631239200000|2021-09-10 02:00:00|275.76|273.56|275.97|273.77|276.38|274.18|275.56|273.36|0
1631239500000|2021-09-10 02:05:00|276.17|273.97|275.55|273.35|276.38|274.18|275.55|273.35|0
1631239800000|2021-09-10 02:10:00|275.76|273.56|275.96|273.76|276.16|273.96|275.14|272.94|0
1631240100000|2021-09-10 02:15:00|275.75|273.55|276.57|274.37|276.57|274.37|275.75|273.55|0
1631240400000|2021-09-10 02:20:00|276.78|274.58|276.77|274.57|276.78|274.58|275.75|273.55|0
1631240700000|2021-09-10 02:25:00|276.57|274.37|276.36|274.16|276.77|274.57|276.36|274.16|0
1631241000000|2021-09-10 02:30:00|276.15|273.95|276.56|274.36|277.38|275.18|276.15|273.95|0
1631241300000|2021-09-10 02:35:00|276.76|274.56|275.83|273.63|276.76|274.56|275.74|273.54|0
1631241600000|2021-09-10 02:40:00|275.94|273.74|275.53|273.33|276.35|274.15|275.53|273.33|0
1631241900000|2021-09-10 02:45:00|275.32|273.12|274.91|272.71|275.73|273.53|274.91|272.71|0
1631242200000|2021-09-10 02:50:00|274.7|272.5|274.9|272.7|274.91|272.71|274.5|272.3|0
1631242500000|2021-09-10 02:55:00|274.7|272.5|276.54|274.34|276.75|274.55|274.7|272.5|0
1631242800000|2021-09-10 03:00:00|276.75|274.55|276.74|274.54|277.98|275.78|276.54|274.34|0
1631243100000|2021-09-10 03:05:00|276.95|274.75|276.33|274.13|276.95|274.75|276.33|274.13|0
1631243400000|2021-09-10 03:10:00|276.53|274.33|277.15|274.95|277.15|274.95|276.33|274.13|0
1631243700000|2021-09-10 03:15:00|277.35|275.15|277.14|274.94|277.56|275.36|276.94|274.74|0
1631244000000|2021-09-10 03:20:00|276.94|274.74|276.93|274.73|277.14|274.94|276.52|274.32|0
1631244300000|2021-09-10 03:25:00|276.73|274.53|277.55|275.35|277.96|275.76|276.73|274.53|0
1631244600000|2021-09-10 03:30:00|277.34|275.14|277.54|275.34|277.75|275.55|277.34|275.14|0
1631244900000|2021-09-10 03:35:00|277.75|275.55|277.54|275.34|277.75|275.55|277.54|275.34|0
1631245200000|2021-09-10 03:40:00|277.33|275.13|277.54|275.34|277.74|275.54|277.33|275.13|0
1631245500000|2021-09-10 03:45:00|277.33|275.13|277.53|275.33|277.74|275.54|277.33|275.13|0
1631245800000|2021-09-10 03:50:00|277.74|275.54|277.53|275.33|277.74|275.54|277.53|275.33|0
1631246100000|2021-09-10 03:55:00|277.73|275.53|277.11|274.91|277.94|275.74|277.11|274.91|0
1631246400000|2021-09-10 04:00:00|276.91|274.71|276.49|274.29|277.11|274.91|276.49|274.29|0
1631246700000|2021-09-10 04:05:00|276.7|274.5|277.11|274.91|277.11|274.91|276.7|274.5|0
1631247000000|2021-09-10 04:10:00|276.9|274.7|276.69|274.49|277.11|274.91|276.69|274.49|0
1631247300000|2021-09-10 04:15:00|276.9|274.7|277.3|275.1|277.31|275.11|276.9|274.7|0
1631247600000|2021-09-10 04:20:00|277.72|275.52|277.3|275.1|277.92|275.72|277.3|275.1|0
1631247900000|2021-09-10 04:25:00|277.51|275.31|277.5|275.3|277.71|275.51|277.09|274.89|0
1631248200000|2021-09-10 04:30:00|277.3|275.1|278.53|276.33|278.53|276.33|277.3|275.1|0
1631248500000|2021-09-10 04:35:00|278.73|276.53|280.17|277.97|280.59|278.39|278.73|276.53|0
1631248800000|2021-09-10 04:40:00|280.27|278.07|279.76|277.56|281.2|279|279.55|277.35|0
1631249100000|2021-09-10 04:45:00|279.96|277.76|280.31|278.11|281.61|279.41|279.96|277.76|0
1631249400000|2021-09-10 04:50:00|280.52|278.32|279.95|277.75|280.52|278.32|279.95|277.75|0
1631249700000|2021-09-10 04:55:00|279.74|277.54|279.74|277.54|279.74|277.54|279.74|277.54|0
1631250000000|2021-09-10 05:00:00|279.95|277.75|280.15|277.95|280.15|277.95|279.53|277.33|0
1631250300000|2021-09-10 05:05:00|280.36|278.16|280.15|277.95|280.56|278.36|279.94|277.74|0
1631250600000|2021-09-10 05:10:00|280.35|278.15|281.39|279.19|281.8|279.6|280.35|278.15|0
1631250900000|2021-09-10 05:15:00|281.59|279.39|279.73|277.53|281.59|279.39|279.52|277.32|0
1631251200000|2021-09-10 05:20:00|279.93|277.73|280.76|278.56|280.96|278.76|279.73|277.53|0
1631251500000|2021-09-10 05:25:00|280.96|278.76|281.17|278.97|281.59|279.39|280.76|278.56|0
1631251800000|2021-09-10 05:30:00|281.38|279.18|281.37|279.17|281.38|279.18|280.96|278.76|0
1631252100000|2021-09-10 05:35:00|281.58|279.38|281.37|279.17|281.99|279.79|280.75|278.55|0
1631252400000|2021-09-10 05:40:00|281.16|278.96|279.92|277.72|281.78|279.58|279.92|277.72|0
1631252700000|2021-09-10 05:45:00|279.71|277.51|279.09|276.89|279.92|277.72|278.47|276.27|0
1631253000000|2021-09-10 05:50:00|278.98|276.78|280.12|277.92|280.12|277.92|278.88|276.68|0
1631253300000|2021-09-10 05:55:00|279.91|277.71|280.53|278.33|280.94|278.74|279.91|277.71|0
1631253600000|2021-09-10 06:00:00|280.94|278.74|280.94|278.74|281.15|278.95|280.11|277.91|0
1631253900000|2021-09-10 06:05:00|280.73|278.53|279.28|277.08|280.73|278.53|279.28|277.08|0
1631254200000|2021-09-10 06:10:00|278.86|276.66|279.27|277.07|279.69|277.49|278.66|276.46|0
1631254500000|2021-09-10 06:15:00|279.07|276.87|279.89|277.69|280.72|278.52|278.86|276.66|0
1631254800000|2021-09-10 06:20:00|279.68|277.48|278.85|276.65|279.89|277.69|278.44|276.24|0
1631255100000|2021-09-10 06:25:00|278.65|276.45|279.06|276.86|279.27|277.07|278.44|276.24|0
1631255400000|2021-09-10 06:30:00|279.26|277.06|279.05|276.85|279.88|277.68|279.05|276.85|0
1631255700000|2021-09-10 06:35:00|279.26|277.06|278.22|276.02|279.47|277.27|278.22|276.02|0
1631256000000|2021-09-10 06:40:00|278.43|276.23|278.22|276.02|278.64|276.44|277.81|275.61|0
1631256300000|2021-09-10 06:45:00|278.43|276.23|280.7|278.5|280.9|278.7|278.22|276.02|0
1631256600000|2021-09-10 06:50:00|280.9|278.7|279.66|277.46|281.11|278.91|279.66|277.46|0
1631256900000|2021-09-10 06:55:00|279.87|277.67|280.9|278.7|281.1|278.9|279.87|277.67|0
1631257200000|2021-09-10 07:00:00|279.86|277.66|279.24|277.04|281.93|279.73|277.8|275.6|0
1631257500000|2021-09-10 07:05:00|279.04|277.24|278.42|276.62|280.07|278.27|278.21|276.41|0
1631257800000|2021-09-10 07:10:00|279.24|277.44|281.04|279.24|281.66|279.86|278.83|277.03|0
1631258100000|2021-09-10 07:15:00|280.84|279.04|281.45|279.65|282.08|280.28|280.01|278.21|0
1631258400000|2021-09-10 07:20:00|281.25|279.45|283.52|281.72|283.73|281.93|281.25|279.45|0
1631258700000|2021-09-10 07:25:00|283.73|281.93|283.73|281.93|283.94|282.14|282.9|281.1|0
1631259000000|2021-09-10 07:30:00|283.93|282.13|282.27|280.47|284.14|282.34|281.86|280.06|0
1631259300000|2021-09-10 07:35:00|282.06|280.26|283.1|281.3|283.93|282.13|281.95|280.15|0
1631259600000|2021-09-10 07:40:00|282.89|281.09|283.3|281.5|283.3|281.5|282.47|280.67|0
1631259900000|2021-09-10 07:45:00|283.51|281.71|284.33|282.53|284.75|282.95|283.3|281.5|0
1631260200000|2021-09-10 07:50:00|284.13|282.33|283.71|281.91|284.54|282.74|283.5|281.7|0
1631260500000|2021-09-10 07:55:00|283.92|282.12|284.12|282.32|284.33|282.53|283.5|281.7|0
1631260800000|2021-09-10 08:00:00|283.7|281.9|283.91|282.11|284.53|282.73|283.5|281.7|0
1631261100000|2021-09-10 08:05:00|283.7|281.9|285.25|283.45|285.57|283.77|283.49|281.69|0
1631261400000|2021-09-10 08:10:00|285.15|283.35|284.11|282.31|285.15|283.35|283.9|282.1|0
1631261700000|2021-09-10 08:15:00|284.32|282.52|284.52|282.72|285.15|283.35|284.31|282.51|0
1631262000000|2021-09-10 08:20:00|284.73|282.93|284.93|283.13|285.14|283.34|284.52|282.72|0
1631262300000|2021-09-10 08:25:00|285.14|283.34|285.14|283.34|285.14|283.34|284.61|282.81|0
1631262600000|2021-09-10 08:30:00|285.03|283.23|286.17|284.37|286.59|284.79|285.03|283.23|0
1631262900000|2021-09-10 08:35:00|286.38|284.58|286.38|284.58|286.8|285|285.97|284.17|0
1631263200000|2021-09-10 08:40:00|286.17|284.37|287.21|285.41|287.21|285.41|285.96|284.16|0
1631263500000|2021-09-10 08:45:00|287.31|285.51|287.24|285.44|287.63|285.83|286.62|284.82|0
1631263800000|2021-09-10 08:50:00|287.45|285.65|287.24|285.44|287.87|286.07|286.82|285.02|0
1631264100000|2021-09-10 08:55:00|287.03|285.23|287.23|285.43|287.44|285.64|287.02|285.22|0
1631264400000|2021-09-10 09:00:00|287.12|285.32|287.02|285.22|287.23|285.43|286.61|284.81|0
1631264700000|2021-09-10 09:05:00|286.81|285.01|286.39|284.59|286.81|285.01|286.39|284.59|0
1631265000000|2021-09-10 09:10:00|286.6|284.8|285.97|284.17|286.6|284.8|285.77|283.97|0
1631265300000|2021-09-10 09:15:00|286.18|284.38|285.55|283.75|286.39|284.59|285.34|283.54|0
1631265600000|2021-09-10 09:20:00|285.34|283.54|285.34|283.54|285.76|283.96|284.92|283.12|0
1631265900000|2021-09-10 09:25:00|285.55|283.75|284.92|283.12|285.55|283.75|284.92|283.12|0
1631266200000|2021-09-10 09:30:00|284.71|282.91|284.92|283.12|285.33|283.53|284.71|282.91|0
1631266500000|2021-09-10 09:35:00|285.12|283.32|284.7|282.9|285.12|283.32|284.5|282.7|0
1631266800000|2021-09-10 09:40:00|284.91|283.11|284.7|282.9|285.12|283.32|284.49|282.69|0
1631267100000|2021-09-10 09:45:00|284.8|283|284.07|282.27|285.12|283.32|283.66|281.86|0
1631267400000|2021-09-10 09:50:00|283.96|282.16|284.07|282.27|284.49|282.69|283.45|281.65|0
1631267700000|2021-09-10 09:55:00|283.86|282.06|283.65|281.85|284.07|282.27|283.65|281.85|0
1631268000000|2021-09-10 10:00:00|283.54|281.74|283.65|281.85|284.07|282.27|283.44|281.64|0
1631268300000|2021-09-10 10:05:00|283.85|282.05|284.06|282.26|284.27|282.47|283.64|281.84|0
1631268600000|2021-09-10 10:10:00|284.27|282.47|284.47|282.67|284.68|282.88|284.06|282.26|0
1631268900000|2021-09-10 10:15:00|284.26|282.46|284.68|282.88|284.78|282.98|284.26|282.46|0
1631269200000|2021-09-10 10:20:00|284.88|283.08|284.98|283.18|285.09|283.29|284.67|282.87|0
1631269500000|2021-09-10 10:25:00|285.09|283.29|284.88|283.08|285.09|283.29|284.67|282.87|0
1631269800000|2021-09-10 10:30:00|285.09|283.29|283.83|282.03|285.09|283.29|283.63|281.83|0
1631270100000|2021-09-10 10:35:00|284.04|282.24|284.25|282.45|284.66|282.86|284.04|282.24|0
1631270400000|2021-09-10 10:40:00|284.45|282.65|284.45|282.65|284.87|283.07|284.45|282.65|0
1631270700000|2021-09-10 10:45:00|284.66|282.86|284.65|282.85|284.66|282.86|283.82|282.02|0
1631271000000|2021-09-10 10:50:00|284.45|282.65|284.65|282.85|284.65|282.85|283.82|282.02|0
1631271300000|2021-09-10 10:55:00|284.86|283.06|285.48|283.68|285.69|283.89|284.65|282.85|0
1631271600000|2021-09-10 11:00:00|285.06|283.26|285.06|283.26|285.9|284.1|284.65|282.85|0
1631271900000|2021-09-10 11:05:00|285.27|283.47|285.27|283.47|285.48|283.68|285.06|283.26|0
1631272200000|2021-09-10 11:10:00|285.06|283.26|286.1|284.3|286.1|284.3|285.06|283.26|0
1631272500000|2021-09-10 11:15:00|285.89|284.09|286.51|284.71|286.61|284.81|285.89|284.09|0
1631272800000|2021-09-10 11:20:00|286.3|284.5|285.88|284.08|286.51|284.71|285.67|283.87|0
1631273100000|2021-09-10 11:25:00|286.09|284.29|285.88|284.08|286.09|284.29|285.67|283.87|0
1631273400000|2021-09-10 11:30:00|285.67|283.87|285.66|283.86|285.98|284.18|285.25|283.45|0
1631273700000|2021-09-10 11:35:00|285.87|284.07|285.24|283.44|285.87|284.07|284.83|283.03|0
1631274000000|2021-09-10 11:40:00|285.45|283.65|284.82|283.02|285.45|283.65|284.41|282.61|0
1631274300000|2021-09-10 11:45:00|285.03|283.23|285.24|283.44|285.45|283.65|284.82|283.02|0
1631274600000|2021-09-10 11:50:00|285.13|283.33|285.86|284.06|286.07|284.27|285.03|283.23|0
1631274900000|2021-09-10 11:55:00|286.07|284.27|285.65|283.85|286.48|284.68|285.44|283.64|0
1631275200000|2021-09-10 12:00:00|285.86|284.06|286.48|284.68|286.48|284.68|285.23|283.43|0
1631275500000|2021-09-10 12:05:00|286.69|284.89|287.1|285.3|287.1|285.3|286.48|284.68|0
1631275800000|2021-09-10 12:10:00|286.89|285.09|287.1|285.3|287.31|285.51|286.68|284.88|0
1631276100000|2021-09-10 12:15:00|286.99|285.19|285.01|283.21|286.99|285.19|284.8|283|0
1631276400000|2021-09-10 12:20:00|284.8|283|284.59|282.79|285.84|284.04|284.38|282.58|0
1631276700000|2021-09-10 12:25:00|285|283.2|284.17|282.37|285|283.2|284.17|282.37|0
1631277000000|2021-09-10 12:30:00|284.38|282.58|286.25|284.45|286.25|284.45|284.17|282.37|0
1631277300000|2021-09-10 12:35:00|286.04|284.24|285.83|284.03|286.46|284.66|285.2|283.4|0
1631277600000|2021-09-10 12:40:00|286.04|284.24|286.24|284.44|286.45|284.65|285.62|283.82|0
1631277900000|2021-09-10 12:45:00|285.82|284.02|285.2|283.4|286.24|284.44|284.99|283.19|0
1631278200000|2021-09-10 12:50:00|285.19|283.39|285.4|283.6|285.61|283.81|284.78|282.98|0
1631278500000|2021-09-10 12:55:00|285.29|283.49|285.81|284.01|286.02|284.22|285.29|283.49|0
1631278800000|2021-09-10 13:00:00|286.02|284.22|285.18|283.38|286.02|284.22|284.56|282.76|0
1631279100000|2021-09-10 13:05:00|284.98|283.18|285.18|283.38|285.6|283.8|284.97|283.17|0
1631279400000|2021-09-10 13:10:00|285.39|283.59|285.39|283.59|285.39|283.59|284.97|283.17|0
1631279700000|2021-09-10 13:15:00|285.59|283.79|285.59|283.79|286.01|284.21|285.38|283.58|0
1631280000000|2021-09-10 13:20:00|285.8|284|286|284.2|286|284.2|285.38|283.58|0
1631280300000|2021-09-10 13:25:00|285.8|284|288.09|286.29|288.3|286.5|285.79|283.99|0
1631280600000|2021-09-10 13:30:00|287.67|285.87|287.95|286.15|291.23|289.43|287.53|285.73|0
1631280900000|2021-09-10 13:35:00|287.74|285.94|284.38|282.58|287.74|285.94|282.71|280.91|0
1631281200000|2021-09-10 13:40:00|284.17|282.37|280.42|278.62|285.22|283.42|280.42|278.62|0
1631281500000|2021-09-10 13:45:00|280|278.2|277.71|275.91|281.39|279.59|277.51|275.71|0
1631281800000|2021-09-10 13:50:00|277.3|275.5|275.03|273.23|277.3|275.5|274.41|272.61|0
1631282100000|2021-09-10 13:55:00|274.82|273.02|276.05|274.25|277.71|275.91|274.82|273.02|0
1631282400000|2021-09-10 14:00:00|275.85|274.05|269.64|267.84|275.85|274.05|269.44|267.64|0
1631282700000|2021-09-10 14:05:00|269.44|267.64|270.77|268.97|271.89|270.09|267.26|265.46|0
1631283000000|2021-09-10 14:10:00|270.97|269.17|270.76|268.96|271.18|269.38|267.91|266.11|0
1631283300000|2021-09-10 14:15:00|270.56|268.76|269.94|268.14|272.61|270.81|269.94|268.14|0
1631283600000|2021-09-10 14:20:00|270.15|268.35|270.76|268.96|271.78|269.98|268.92|267.12|0
1631283900000|2021-09-10 14:25:00|270.96|269.16|270.34|268.54|272.6|270.8|270.14|268.34|0
1631284200000|2021-09-10 14:30:00|269.94|268.14|265.86|264.06|269.94|268.14|261.2|259.4|0
1631284500000|2021-09-10 14:35:00|265.45|263.65|265.33|263.53|266.95|265.15|262.81|261.01|0
1631284800000|2021-09-10 14:40:00|265.73|263.93|263.11|261.31|265.73|263.93|262.31|260.51|0
1631285100000|2021-09-10 14:45:00|262.71|260.91|264.65|262.85|266.86|265.06|260.18|258.38|0
1631285400000|2021-09-10 14:50:00|264.85|263.05|264.44|262.64|267.86|266.06|264.24|262.44|0
1631285700000|2021-09-10 14:55:00|262.63|260.83|265.84|264.04|267.66|265.86|259.44|257.64|0
1631286000000|2021-09-10 15:00:00|265.64|263.84|265.04|263.24|266.65|264.85|263.23|261.43|0
1631286300000|2021-09-10 15:05:00|265.24|263.44|264.83|263.03|265.84|264.04|261.22|259.42|0
1631286600000|2021-09-10 15:10:00|265.03|263.23|265.63|263.83|266.64|264.84|264.83|263.03|0
1631286900000|2021-09-10 15:15:00|265.43|263.63|262.41|260.61|266.84|265.04|262.21|260.41|0
1631287200000|2021-09-10 15:20:00|263.02|261.22|263.21|261.41|264.22|262.42|261.81|260.01|0
1631287500000|2021-09-10 15:25:00|263.41|261.61|260.21|258.41|265.22|263.42|260.21|258.41|0
1631287800000|2021-09-10 15:30:00|260.01|258.21|263.4|261.6|263.81|262.01|259.61|257.81|0
1631288100000|2021-09-10 15:35:00|263.81|262.01|262.2|260.4|264.61|262.81|262.2|260.4|0
1631288400000|2021-09-10 15:40:00|262|260.2|263.2|261.4|263.4|261.6|261.2|259.4|0
1631288700000|2021-09-10 15:45:00|262.79|260.99|259.79|257.99|264.4|262.6|259.79|257.99|0
1631289000000|2021-09-10 15:50:00|259.99|258.19|259.39|257.59|261.99|260.19|258.59|256.79|0
1631289300000|2021-09-10 15:55:00|259.19|257.39|263.18|261.38|263.39|261.59|259.19|257.39|0
1631289600000|2021-09-10 16:00:00|262.98|261.18|264.79|262.99|264.99|263.19|261.78|259.98|0
1631289900000|2021-09-10 16:05:00|264.59|262.79|269.63|267.83|269.63|267.83|264.59|262.79|0
1631290200000|2021-09-10 16:10:00|269.42|267.62|268.81|267.01|269.42|267.62|267.8|266|0
1631290500000|2021-09-10 16:15:00|269.02|267.22|269.01|267.21|270.63|268.83|269.01|267.21|0
1631290800000|2021-09-10 16:20:00|269.21|267.41|270.22|268.42|270.22|268.42|269.01|267.21|0
1631291100000|2021-09-10 16:25:00|270.43|268.63|270.42|268.62|270.83|269.03|269.61|267.81|0
1631291400000|2021-09-10 16:30:00|270.62|268.82|271.23|269.43|271.23|269.43|270.22|268.42|0
1631291700000|2021-09-10 16:35:00|271.43|269.63|274.07|272.27|274.48|272.68|271.23|269.43|0
1631292000000|2021-09-10 16:40:00|273.87|272.07|273.87|272.07|273.87|272.07|272.85|271.05|0
1631292300000|2021-09-10 16:45:00|274.07|272.27|274.07|272.27|274.48|272.68|273.66|271.86|0
1631292600000|2021-09-10 16:50:00|274.27|272.47|272.84|271.04|274.27|272.47|272.03|270.23|0
1631292900000|2021-09-10 16:55:00|273.04|271.24|272.84|271.04|273.25|271.45|272.63|270.83|0
1631293200000|2021-09-10 17:00:00|273.04|271.24|272.64|270.84|275.4|273.6|271.71|269.91|0
1631293500000|2021-09-10 17:05:00|272.54|270.74|270.39|268.59|272.64|270.84|269.98|268.18|0
1631293800000|2021-09-10 17:10:00|270.59|268.79|273.25|271.45|273.46|271.66|270.18|268.38|0
1631294100000|2021-09-10 17:15:00|273.05|271.25|272.43|270.63|273.25|271.45|271.81|270.01|0
1631294400000|2021-09-10 17:20:00|272.22|270.42|269.56|267.76|272.43|270.63|268.95|267.15|0
1631294700000|2021-09-10 17:25:00|269.76|267.96|268.53|266.73|269.76|267.96|268.53|266.73|0
1631295000000|2021-09-10 17:30:00|268.74|266.94|269.76|267.96|270.16|268.36|268.53|266.73|0
1631295300000|2021-09-10 17:35:00|269.96|268.16|271.59|269.79|271.59|269.79|269.75|267.95|0
1631295600000|2021-09-10 17:40:00|271.39|269.59|269.14|267.34|271.39|269.59|268.73|266.93|0
1631295900000|2021-09-10 17:45:00|268.93|267.13|267.09|265.29|268.93|267.13|266.89|265.09|0
1631296200000|2021-09-10 17:50:00|266.89|265.09|265.87|264.07|267.09|265.29|265.87|264.07|0
1631296500000|2021-09-10 17:55:00|266.07|264.27|267.29|265.49|267.29|265.49|265.87|264.07|0
1631296800000|2021-09-10 18:00:00|267.49|265.69|267.29|265.49|268.51|266.71|266.88|265.08|0
1631297100000|2021-09-10 18:05:00|267.49|265.69|266.67|264.87|267.69|265.89|266.06|264.26|0
1631297400000|2021-09-10 18:10:00|266.87|265.07|265.65|263.85|267.48|265.68|265.45|263.65|0
1631297700000|2021-09-10 18:15:00|265.45|263.65|263.82|262.02|265.85|264.05|263.82|262.02|0
1631298000000|2021-09-10 18:20:00|264.02|262.22|266.19|264.39|266.39|264.59|262.29|260.49|0
1631298300000|2021-09-10 18:25:00|265.99|264.19|263.76|261.96|266.8|265|263.76|261.96|0
1631298600000|2021-09-10 18:30:00|263.56|261.76|261.94|260.14|263.96|262.16|261.94|260.14|0
1631298900000|2021-09-10 18:35:00|262.14|260.34|262.54|260.74|262.54|260.74|261.74|259.94|0
1631299200000|2021-09-10 18:40:00|262.74|260.94|264.56|262.76|264.56|262.76|262.14|260.34|0
1631299500000|2021-09-10 18:45:00|264.35|262.55|262.94|261.14|264.56|262.76|262.94|261.14|0
1631299800000|2021-09-10 18:50:00|262.74|260.94|263.74|261.94|264.15|262.35|262.53|260.73|0
1631300100000|2021-09-10 18:55:00|263.54|261.74|262.32|260.52|264.55|262.75|262.32|260.52|0
1631300400000|2021-09-10 19:00:00|262.12|260.32|259.91|258.11|262.32|260.52|259.71|257.91|0
1631300700000|2021-09-10 19:05:00|260.11|258.31|258.7|256.9|262.12|260.32|258.5|256.7|0
1631301000000|2021-09-10 19:10:00|258.5|256.7|257.9|256.1|259.5|257.7|255.7|253.9|0
1631301300000|2021-09-10 19:15:00|257.7|255.9|257.98|256.18|260.37|258.57|255.85|254.05|0
1631301600000|2021-09-10 19:20:00|258.18|256.38|255|253.2|258.38|256.58|255|253.2|0
1631301900000|2021-09-10 19:25:00|255.2|253.4|255.19|253.39|256.98|255.18|254.8|253|0
1631302200000|2021-09-10 19:30:00|254.8|253|254|252.2|256.38|254.58|254|252.2|0
1631302500000|2021-09-10 19:35:00|254.2|252.4|251.18|249.38|254.6|252.8|250.36|248.56|0
1631302800000|2021-09-10 19:40:00|250.99|249.19|251.57|249.77|251.96|250.16|249.61|247.81|0
1631303100000|2021-09-10 19:45:00|251.37|249.57|249.26|247.46|251.57|249.77|248.83|247.03|0
1631303400000|2021-09-10 19:50:00|249.64|247.84|246.53|244.73|249.64|247.84|246.53|244.73|0
1631303700000|2021-09-10 19:55:00|246.73|244.93|247.87|246.07|248.35|246.55|243.94|242.14|0
1631304000000|2021-09-10 20:00:00|247.97|246.17|249.89|248.09|250.48|248.68|246.81|245.01|0
1631304300000|2021-09-10 20:05:00|250.28|248.48|249.31|247.51|250.67|248.87|248.73|246.93|0
1631304600000|2021-09-10 20:10:00|249.5|247.7|249.89|248.09|250.27|248.47|249.31|247.51|0
1631516700000|2021-09-13 07:05:00|259.6|257.8|258.19|256.39|260|258.2|257.59|255.79|0
1631517000000|2021-09-13 07:10:00|258.29|256.49|258.79|256.99|259.59|257.79|257.79|255.99|0
1631517300000|2021-09-13 07:15:00|258.99|257.19|257.58|255.78|259.99|258.19|257.28|255.48|0
1631517600000|2021-09-13 07:20:00|257.48|255.68|258.78|256.98|259.48|257.68|257.48|255.68|0
1631517900000|2021-09-13 07:25:00|258.98|257.18|258.57|256.77|259.98|258.18|258.38|256.58|0
1631518200000|2021-09-13 07:30:00|258.97|257.17|259.77|257.97|259.97|258.17|258.77|256.97|0
1631518500000|2021-09-13 07:35:00|259.97|258.17|260.17|258.37|260.37|258.57|259.37|257.57|0
1631518800000|2021-09-13 07:40:00|260.26|258.46|259.16|257.36|260.77|258.97|259.16|257.36|0
1631519100000|2021-09-13 07:45:00|259.36|257.56|258.96|257.16|260.36|258.56|258.56|256.76|0
1631519400000|2021-09-13 07:50:00|259.16|257.36|258.75|256.95|259.76|257.96|258.75|256.95|0
1631519700000|2021-09-13 07:55:00|258.85|257.05|257.75|255.95|259.15|257.35|257.55|255.75|0
1631520000000|2021-09-13 08:00:00|257.95|256.15|258.64|256.84|259.75|257.95|257.95|256.15|0
1631520300000|2021-09-13 08:05:00|258.74|256.94|259.84|258.04|260.95|259.15|258.74|256.94|0
1631520600000|2021-09-13 08:10:00|259.74|257.94|260.03|258.23|260.94|259.14|259.74|257.94|0
1631520900000|2021-09-13 08:15:00|259.94|258.14|260.94|259.14|261.14|259.34|259.94|258.14|0
1631521200000|2021-09-13 08:20:00|260.83|259.03|260.13|258.33|260.94|259.14|260.13|258.33|0
1631521500000|2021-09-13 08:25:00|260.03|258.23|260.53|258.73|260.73|258.93|259.93|258.13|0
1631521800000|2021-09-13 08:30:00|260.73|258.93|259.32|257.52|260.93|259.13|259.32|257.52|0
1631522100000|2021-09-13 08:35:00|259.52|257.72|258.51|256.71|259.52|257.72|258.31|256.51|0
1631522400000|2021-09-13 08:40:00|258.71|256.91|258.71|256.91|259.11|257.31|258.51|256.71|0
1631522700000|2021-09-13 08:45:00|258.51|256.71|258.11|256.31|258.91|257.11|257.31|255.51|0
1631523000000|2021-09-13 08:50:00|257.91|256.11|257.9|256.1|258.2|256.4|257.71|255.91|0
1631523300000|2021-09-13 08:55:00|258.1|256.3|258.5|256.7|258.7|256.9|257.7|255.9|0
1631523600000|2021-09-13 09:00:00|258.59|256.79|258.29|256.49|259.1|257.3|258.29|256.49|0
1631523900000|2021-09-13 09:05:00|258.39|256.59|258.29|256.49|258.69|256.89|258.09|256.29|0
1631524200000|2021-09-13 09:10:00|258.09|256.29|257.91|256.11|258.11|256.31|257.51|255.71|0
1631524500000|2021-09-13 09:15:00|257.81|256.01|257.91|256.11|258.71|256.91|257.71|255.91|0
1631524800000|2021-09-13 09:20:00|258.11|256.31|258.91|257.11|259.51|257.71|258.11|256.31|0
1631525100000|2021-09-13 09:25:00|259.11|257.31|259|257.2|259.31|257.51|258.3|256.5|0
1631525400000|2021-09-13 09:30:00|259.1|257.3|258.1|256.3|259.3|257.5|258.1|256.3|0
1631525700000|2021-09-13 09:35:00|258.3|256.5|258.89|257.09|258.9|257.1|258.09|256.29|0
1631526000000|2021-09-13 09:40:00|259.09|257.29|259.29|257.49|259.49|257.69|258.49|256.69|0
1631526300000|2021-09-13 09:45:00|259.49|257.69|259.09|257.29|259.49|257.69|258.89|257.09|0
1631526600000|2021-09-13 09:50:00|259.29|257.49|259.28|257.48|259.49|257.69|258.88|257.08|0
1631526900000|2021-09-13 09:55:00|259.48|257.68|259.48|257.68|259.68|257.88|259.28|257.48|0
1631527200000|2021-09-13 10:00:00|259.37|257.57|259.88|258.08|260.08|258.28|259.28|257.48|0
1631527500000|2021-09-13 10:05:00|259.97|258.17|260.88|259.08|261.48|259.68|259.57|257.77|0
1631527800000|2021-09-13 10:10:00|260.97|259.17|260.87|259.07|261.28|259.48|260.27|258.47|0
1631528100000|2021-09-13 10:15:00|260.67|258.87|261.47|259.67|261.68|259.88|260.67|258.87|0
1631528400000|2021-09-13 10:20:00|261.67|259.87|261.87|260.07|262.07|260.27|261.47|259.67|0
1631529000000|2021-09-13 10:30:00|263.48|261.68|264.49|262.69|264.49|262.69|263.08|261.28|0
1631529300000|2021-09-13 10:35:00|264.69|262.89|264.28|262.48|265.3|263.5|263.68|261.88|0
1631529600000|2021-09-13 10:40:00|264.48|262.68|265.29|263.49|265.49|263.69|264.48|262.68|0
1631529900000|2021-09-13 10:45:00|265.49|263.69|264.88|263.08|265.49|263.69|264.88|263.08|0
1631530200000|2021-09-13 10:50:00|265.08|263.28|264.47|262.67|265.08|263.28|263.87|262.07|0
1631530500000|2021-09-13 10:55:00|264.27|262.47|264.27|262.47|264.67|262.87|264.27|262.47|0
1631530800000|2021-09-13 11:00:00|264.47|262.67|264.06|262.26|264.67|262.87|263.66|261.86|0
1631531100000|2021-09-13 11:05:00|264.26|262.46|263.65|261.85|264.46|262.66|263.45|261.65|0
1631531400000|2021-09-13 11:10:00|263.45|261.65|263.04|261.24|263.85|262.05|262.84|261.04|0
1631531700000|2021-09-13 11:15:00|263.24|261.44|262.83|261.03|264.25|262.45|262.83|261.03|0
1631532000000|2021-09-13 11:20:00|263.04|261.24|262.83|261.03|263.84|262.04|262.03|260.23|0
1631532300000|2021-09-13 11:25:00|262.63|260.83|262.22|260.42|262.83|261.03|262.22|260.42|0
1631532600000|2021-09-13 11:30:00|262.02|260.22|261.41|259.61|262.62|260.82|261.01|259.21|0
1631532900000|2021-09-13 11:35:00|261.21|259.41|261.61|259.81|261.81|260.01|261.21|259.41|0
1631533200000|2021-09-13 11:40:00|261.81|260.01|261.6|259.8|261.81|260.01|261.4|259.6|0
1631533500000|2021-09-13 11:45:00|261.8|260|261.8|260|262|260.2|261.6|259.8|0
1631533800000|2021-09-13 11:50:00|261.6|259.8|262.2|260.4|262.61|260.81|261.6|259.8|0
1631534100000|2021-09-13 11:55:00|262|260.2|262.8|261|262.8|261|261.99|260.19|0
1631534400000|2021-09-13 12:00:00|262.6|260.8|263.4|261.6|263.61|261.81|261.99|260.19|0
1631534700000|2021-09-13 12:05:00|263.6|261.8|263.8|262|264.21|262.41|263.6|261.8|0
1631535000000|2021-09-13 12:10:00|264|262.2|264.4|262.6|264.41|262.61|263.8|262|0
1631535300000|2021-09-13 12:15:00|264.61|262.81|264|262.2|264.81|263.01|263.39|261.59|0
1631535600000|2021-09-13 12:20:00|263.79|261.99|263.59|261.79|263.79|261.99|263.39|261.59|0
1631535900000|2021-09-13 12:25:00|263.39|261.59|264.19|262.39|264.19|262.39|262.98|261.18|0
1631536200000|2021-09-13 12:30:00|264.39|262.59|263.58|261.78|265|263.2|263.58|261.78|0
1631536500000|2021-09-13 12:35:00|263.38|261.58|262.97|261.17|263.98|262.18|262.57|260.77|0
1631536800000|2021-09-13 12:40:00|263.17|261.37|265.19|263.39|265.39|263.59|262.77|260.97|0
1631537100000|2021-09-13 12:45:00|264.78|262.98|266.4|264.6|266.4|264.6|264.78|262.98|0
1631537400000|2021-09-13 12:50:00|266.61|264.81|265.84|264.04|267.01|265.21|265.63|263.83|0
1631537700000|2021-09-13 12:55:00|265.63|263.83|266.24|264.44|266.45|264.65|265.63|263.83|0
1631538000000|2021-09-13 13:00:00|266.44|264.64|267.05|265.25|267.05|265.25|265.83|264.03|0
1631538300000|2021-09-13 13:05:00|266.94|265.14|267.86|266.06|268.06|266.26|266.85|265.05|0
1631538600000|2021-09-13 13:10:00|267.66|265.86|266.43|264.63|268.27|266.47|266.43|264.63|0
1631538900000|2021-09-13 13:15:00|266.63|264.83|265.41|263.61|267.24|265.44|264.4|262.6|0
1631539200000|2021-09-13 13:20:00|265.21|263.41|268.26|266.46|268.46|266.66|265.21|263.41|0
1631539500000|2021-09-13 13:25:00|268.05|266.25|268.46|266.66|269.27|267.47|267.64|265.84|0
1631539800000|2021-09-13 13:30:00|268.86|267.06|264.99|263.19|270.29|268.49|264.79|262.99|0
1631540100000|2021-09-13 13:35:00|265.4|263.6|259.92|258.12|266.62|264.82|259.92|258.12|0
1631540400000|2021-09-13 13:40:00|260.32|258.52|256.39|254.59|261.62|259.82|254.59|252.79|0
1631540700000|2021-09-13 13:45:00|255.99|254.19|255.6|253.8|256.59|254.79|253.19|251.39|0
1631541000000|2021-09-13 13:50:00|255.4|253.6|260.21|258.41|263.04|261.24|255.4|253.6|0
1631541300000|2021-09-13 13:55:00|260.01|258.21|256.79|254.99|260.82|259.02|256.59|254.79|0
1631541600000|2021-09-13 14:00:00|256.39|254.59|250.02|248.22|258.6|256.8|249.23|247.43|0
1631541900000|2021-09-13 14:05:00|248.83|247.03|248.6|246.8|252.1|250.3|246.44|244.64|0
1631542200000|2021-09-13 14:10:00|248.41|246.61|246.83|245.03|248.41|246.61|245.46|243.66|0
1631542500000|2021-09-13 14:15:00|246.63|244.83|245.84|244.04|248.2|246.4|243.79|241.99|0
1631542800000|2021-09-13 14:20:00|246.43|244.63|245.25|243.45|249.78|247.98|244.47|242.67|0
1631543100000|2021-09-13 14:25:00|245.64|243.84|247.99|246.19|248.39|246.59|244.47|242.67|0
1631543400000|2021-09-13 14:30:00|248.19|246.39|247.01|245.21|250.36|248.56|244.46|242.66|0
1631543700000|2021-09-13 14:35:00|246.03|244.23|250.37|248.57|251.75|249.95|245.24|243.44|0
1631544000000|2021-09-13 14:40:00|250.56|248.76|248.78|246.98|252.35|250.55|247.8|246|0
1631544300000|2021-09-13 14:45:00|249.18|247.38|253.33|251.53|256.96|255.16|248.78|246.98|0
1631544600000|2021-09-13 14:50:00|253.53|251.73|252.73|250.93|254.73|252.93|252.53|250.73|0
1631544900000|2021-09-13 14:55:00|252.93|251.13|252.73|250.93|254.52|252.72|252.33|250.53|0
1631545200000|2021-09-13 15:00:00|253.13|251.33|251.33|249.53|253.92|252.12|250.94|249.14|0
1631545500000|2021-09-13 15:05:00|251.93|250.13|250.93|249.13|253.91|252.11|250.34|248.54|0
1631545800000|2021-09-13 15:10:00|250.34|248.54|242.28|240.48|250.54|248.74|241.2|239.4|0
1631546100000|2021-09-13 15:15:00|242.08|240.28|241.69|239.89|242.47|240.67|238.58|236.78|0
1631546400000|2021-09-13 15:20:00|241.3|239.5|244.66|242.86|244.66|242.86|239.2|237.4|0
1631546700000|2021-09-13 15:25:00|245.25|243.45|245.45|243.65|246.24|244.44|243.48|241.68|0
1631547000000|2021-09-13 15:30:00|245.64|243.84|248.95|247.15|249.55|247.75|245.45|243.65|0
1631547300000|2021-09-13 15:35:00|248.76|246.96|248.56|246.76|249.74|247.94|245.22|243.42|0
1631547600000|2021-09-13 15:40:00|248.75|246.95|245.61|243.81|249.15|247.35|245.41|243.61|0
1631547900000|2021-09-13 15:45:00|245.41|243.61|244.62|242.82|249.73|247.93|244.43|242.63|0
1631548200000|2021-09-13 15:50:00|244.82|243.02|244.42|242.62|245.8|244|243.26|241.46|0
1631548500000|2021-09-13 15:55:00|244.62|242.82|243.25|241.45|246.38|244.58|242.47|240.67|0
1631548800000|2021-09-13 16:00:00|243.44|241.64|241.69|239.89|243.44|241.64|240.91|239.11|0
1631549100000|2021-09-13 16:05:00|241.88|240.08|241.88|240.08|243.83|242.03|241.1|239.3|0
1631549400000|2021-09-13 16:10:00|241.68|239.88|246.95|245.15|248.13|246.33|241.68|239.88|0
1631549700000|2021-09-13 16:15:00|246.76|244.96|245.38|243.58|247.54|245.74|244.21|242.41|0
1631550000000|2021-09-13 16:20:00|245.58|243.78|248.71|246.91|249.3|247.5|244.6|242.8|0
1631550300000|2021-09-13 16:25:00|248.52|246.72|246.55|244.75|248.91|247.11|246.35|244.55|0
1631550600000|2021-09-13 16:30:00|246.35|244.55|246.74|244.94|248.31|246.51|246.15|244.35|0
1631550900000|2021-09-13 16:35:00|246.93|245.13|245.77|243.97|248.51|246.71|245.57|243.77|0
1631551200000|2021-09-13 16:40:00|245.96|244.16|243.21|241.41|245.96|244.16|242.04|240.24|0
1631551500000|2021-09-13 16:45:00|243.02|241.22|244.19|242.39|245.17|243.37|242.23|240.43|0
1631551800000|2021-09-13 16:50:00|244.38|242.58|245.36|243.56|246.15|244.35|244.38|242.58|0
1631552100000|2021-09-13 16:55:00|245.17|243.37|247.52|245.72|248.31|246.51|245.17|243.37|0
1631552400000|2021-09-13 17:00:00|247.72|245.92|246.14|244.34|248.9|247.1|246.14|244.34|0
1631552700000|2021-09-13 17:05:00|246.53|244.73|247.71|245.91|250.09|248.29|246.14|244.34|0
1631553000000|2021-09-13 17:10:00|247.91|246.11|246.13|244.33|247.91|246.11|245.93|244.13|0
1631553300000|2021-09-13 17:15:00|245.93|244.13|244.75|242.95|246.33|244.53|243.77|241.97|0
1631553600000|2021-09-13 17:20:00|244.55|242.75|244.35|242.55|245.53|243.73|243.57|241.77|0
1631553900000|2021-09-13 17:25:00|244.16|242.36|241.61|239.81|244.55|242.75|240.44|238.64|0
1631554200000|2021-09-13 17:30:00|241.41|239.61|239.65|237.85|242.19|240.39|239.46|237.66|0
1631554500000|2021-09-13 17:35:00|239.85|238.05|239.84|238.04|241.21|239.41|239.65|237.85|0
1631554800000|2021-09-13 17:40:00|240.04|238.24|238.67|236.87|240.82|239.02|238.48|236.68|0
1631555100000|2021-09-13 17:45:00|238.77|236.97|239.83|238.03|240.42|238.62|238.09|236.29|0
1631555400000|2021-09-13 17:50:00|239.64|237.84|238.24|236.44|240.38|238.58|237.11|235.31|0
1631555700000|2021-09-13 17:55:00|238.44|236.64|239.21|237.41|239.4|237.6|237.66|235.86|0
1631556000000|2021-09-13 18:00:00|239.01|237.21|240.76|238.96|242.12|240.32|238.91|237.11|0
1631556300000|2021-09-13 18:05:00|240.56|238.76|239.98|238.18|241.34|239.54|239.78|237.98|0
1631556600000|2021-09-13 18:10:00|239.59|237.79|235.91|234.11|239.59|237.79|235.71|233.91|0
1631556900000|2021-09-13 18:15:00|236.1|234.3|237.06|235.26|237.25|235.45|234.17|232.37|0
1631557200000|2021-09-13 18:20:00|237.64|235.84|235.7|233.9|237.64|235.84|235.32|233.52|0
1631557500000|2021-09-13 18:25:00|235.51|233.71|235.31|233.51|237.05|235.25|234.55|232.75|0
1631557800000|2021-09-13 18:30:00|235.51|233.71|234.73|232.93|236.47|234.67|234.16|232.36|0
1631558100000|2021-09-13 18:35:00|234.54|232.74|233.57|231.77|234.73|232.93|233|231.2|0
1631558400000|2021-09-13 18:40:00|233.38|231.58|237.04|235.24|237.42|235.62|233.38|231.58|0
1631558700000|2021-09-13 18:45:00|237.42|235.62|239.16|237.36|239.75|237.95|235.68|233.88|0
1631559000000|2021-09-13 18:50:00|238.97|237.17|236.64|234.84|239.36|237.56|236.64|234.84|0
1631559300000|2021-09-13 18:55:00|236.25|234.45|238.76|236.96|238.96|237.16|236.25|234.45|0
1631559600000|2021-09-13 19:00:00|238.18|236.38|233.36|231.56|238.18|236.38|232.98|231.18|0
1631559900000|2021-09-13 19:05:00|233.17|231.37|237.01|235.21|239.14|237.34|232.97|231.17|0
1631560200000|2021-09-13 19:10:00|237.98|236.18|241.47|239.67|242.64|240.84|237.98|236.18|0
1631560500000|2021-09-13 19:15:00|240.89|239.09|242.64|240.84|243.81|242.01|239.91|238.11|0
1631560800000|2021-09-13 19:20:00|242.44|240.64|244.39|242.59|244.98|243.18|240.69|238.89|0
1631561100000|2021-09-13 19:25:00|244.2|242.4|247.33|245.53|247.73|245.93|243.02|241.22|0
1631561400000|2021-09-13 19:30:00|247.53|245.73|248.12|246.32|249.1|247.3|245.76|243.96|0
1631561700000|2021-09-13 19:35:00|248.31|246.51|247.13|245.33|248.31|246.51|246.54|244.74|0
1631562000000|2021-09-13 19:40:00|246.63|244.83|244.37|242.57|247.13|245.33|244.18|242.38|0
1631562300000|2021-09-13 19:45:00|244.77|242.97|243.98|242.18|246.33|244.53|243|241.2|0
1631562600000|2021-09-13 19:50:00|244.96|243.16|248.13|246.33|249.12|247.32|244.57|242.77|0
1631562900000|2021-09-13 19:55:00|247.93|246.13|251.1|249.3|251.3|249.5|247.93|246.13|0
1631563200000|2021-09-13 20:00:00|251.3|249.5|252.3|250.5|254.28|252.48|251.1|249.3|0
1631563500000|2021-09-13 20:05:00|252.5|250.7|252.55|250.75|252.55|250.75|251.55|249.75|0
1631563800000|2021-09-13 20:10:00|252.75|250.95|253.15|251.35|253.35|251.55|252.55|250.75|0
1631564100000|2021-09-13 20:15:00|253.75|251.55|254.15|251.95|254.55|252.35|253.35|251.15|0
1631564400000|2021-09-13 20:20:00|254.25|252.05|254.15|251.95|254.35|252.15|254.15|251.95|0
1631564700000|2021-09-13 20:25:00|254.14|251.94|254.55|252.35|254.75|252.55|254.14|251.94|0
1631565000000|2021-09-13 20:30:00|254.75|252.55|255.55|253.35|255.96|253.76|254.75|252.55|0
1631565300000|2021-09-13 20:35:00|255.35|253.15|255.75|253.55|255.75|253.55|255.34|253.14|0
1631565600000|2021-09-13 20:40:00|255.74|253.54|255.74|253.54|255.74|253.54|255.74|253.54|0
1631565900000|2021-09-13 20:45:00|255.95|253.75|255.74|253.54|255.95|253.75|255.74|253.54|0
1631566200000|2021-09-13 20:50:00|255.94|253.74|255.74|253.54|255.94|253.74|255.74|253.54|0
1631566500000|2021-09-13 20:55:00|255.73|253.53|255.63|253.43|255.73|253.53|254.82|252.62|0
1631566800000|2021-09-13 21:00:00|255.24|253.04|255.08|252.88|255.24|253.04|254.96|252.76|0
1631567100000|2021-09-13 21:05:00|255.02|252.82|255.04|252.84|255.1|252.9|255.01|252.81|0
1631567400000|2021-09-13 21:10:00|255.1|252.9|255.16|252.96|255.17|252.97|255.08|252.88|0
1631567700000|2021-09-13 21:15:00|255.01|252.81|255.07|252.87|255.16|252.96|254.95|252.75|0
1631568000000|2021-09-13 21:20:00|255.04|252.84|254.98|252.78|255.04|252.84|254.89|252.69|0
1631568300000|2021-09-13 21:25:00|255|252.8|254.94|252.74|255.06|252.86|254.88|252.68|0
1631568600000|2021-09-13 21:30:00|255.06|252.86|254.88|252.68|255.06|252.86|254.88|252.68|0
1631568900000|2021-09-13 21:35:00|254.82|252.62|254.82|252.62|254.84|252.64|254.75|252.55|0
1631569200000|2021-09-13 21:40:00|254.87|252.67|254.9|252.7|254.99|252.79|254.78|252.58|0
1631569500000|2021-09-13 21:45:00|254.93|252.73|254.98|252.78|255.19|252.99|254.92|252.72|0
1631569800000|2021-09-13 21:50:00|255.04|252.84|254.95|252.75|255.07|252.87|254.92|252.72|0
1631570100000|2021-09-13 21:55:00|254.92|252.72|254.8|252.6|254.95|252.75|254.77|252.57|0
1631570400000|2021-09-13 22:00:00|254.37|252.17|253.46|251.26|254.97|252.77|253.26|251.06|0
1631570700000|2021-09-13 22:05:00|253.66|251.46|253.46|251.26|253.66|251.46|253.25|251.05|0
1631571000000|2021-09-13 22:10:00|253.66|251.46|253.25|251.05|253.66|251.46|253.15|250.95|0
1631571300000|2021-09-13 22:15:00|253.05|250.85|254.25|252.05|254.26|252.06|253.05|250.85|0
1631571600000|2021-09-13 22:20:00|254.45|252.25|255.86|253.66|255.87|253.67|254.45|252.25|0
1631571900000|2021-09-13 22:25:00|256.07|253.87|255.66|253.46|256.07|253.87|255.46|253.26|0
1631572200000|2021-09-13 22:30:00|255.86|253.66|255.86|253.66|256.26|254.06|255.86|253.66|0
1631572500000|2021-09-13 22:35:00|255.65|253.45|256.46|254.26|256.66|254.46|255.65|253.45|0
1631572800000|2021-09-13 22:40:00|256.35|254.15|255.85|253.65|256.46|254.26|255.74|253.54|0
1631573100000|2021-09-13 22:45:00|256.05|253.85|256.25|254.05|256.45|254.25|256.05|253.85|0
1631573400000|2021-09-13 22:50:00|256.45|254.25|256.45|254.25|257.05|254.85|256.45|254.25|0
1631573700000|2021-09-13 22:55:00|256.44|254.24|255.83|253.63|256.44|254.24|255.63|253.43|0
1631574000000|2021-09-13 23:00:00|256.04|253.84|255.83|253.63|256.64|254.44|255.83|253.63|0
1631574300000|2021-09-13 23:05:00|255.63|253.43|255.62|253.42|256.03|253.83|255.22|253.02|0
1631574600000|2021-09-13 23:10:00|255.42|253.22|254.41|252.21|255.42|253.22|254.21|252.01|0
1631574900000|2021-09-13 23:15:00|254.61|252.41|254.2|252|254.61|252.41|254.2|252|0
1631575200000|2021-09-13 23:20:00|254|251.8|254.2|252|254.2|252|254|251.8|0
1631575500000|2021-09-13 23:25:00|254.4|252.2|254.8|252.6|255|252.8|254.4|252.2|0
1631575800000|2021-09-13 23:30:00|254.6|252.4|255|252.8|255|252.8|254.4|252.2|0
1631576100000|2021-09-13 23:35:00|254.8|252.6|254.19|251.99|254.8|252.6|253.99|251.79|0
1631576400000|2021-09-13 23:40:00|254.39|252.19|253.98|251.78|254.39|252.19|253.98|251.78|0
1631576700000|2021-09-13 23:45:00|254.18|251.98|254.58|252.38|254.58|252.38|253.98|251.78|0
1631577000000|2021-09-13 23:50:00|254.38|252.18|255.18|252.98|255.39|253.19|254.18|251.98|0
1631577300000|2021-09-13 23:55:00|255.39|253.19|254.98|252.78|255.39|253.19|254.78|252.58|0
1631577600000|2021-09-14 00:00:00|254.78|252.58|254.77|252.57|255.58|253.38|253.36|251.16|0
1631577900000|2021-09-14 00:05:00|254.57|252.37|253.56|251.36|254.97|252.77|252.95|250.75|0
1631578200000|2021-09-14 00:10:00|253.76|251.56|252.75|250.55|253.76|251.56|252.55|250.35|0
1631578500000|2021-09-14 00:15:00|252.55|250.35|253.15|250.95|253.15|250.95|252.14|249.94|0
1631578800000|2021-09-14 00:20:00|252.94|250.74|252.74|250.54|253.35|251.15|252.34|250.14|0
1631579100000|2021-09-14 00:25:00|252.54|250.34|253.34|251.14|253.74|251.54|252.54|250.34|0
1631579400000|2021-09-14 00:30:00|253.54|251.34|253.74|251.54|254.34|252.14|253.34|251.14|0
1631579700000|2021-09-14 00:35:00|253.94|251.74|255.35|253.15|255.55|253.35|253.94|251.74|0
1631580000000|2021-09-14 00:40:00|255.55|253.35|254.74|252.54|255.75|253.55|254.74|252.54|0
1631580300000|2021-09-14 00:45:00|254.54|252.34|255.14|252.94|255.14|252.94|254.54|252.34|0
1631580600000|2021-09-14 00:50:00|254.94|252.74|254.33|252.13|254.94|252.74|254.13|251.93|0
1631580900000|2021-09-14 00:55:00|254.53|252.33|254.93|252.73|255.13|252.93|254.53|252.33|0
1631581200000|2021-09-14 01:00:00|255.13|252.93|255.53|253.33|256.14|253.94|254.93|252.73|0
1631581500000|2021-09-14 01:05:00|255.33|253.13|255.12|252.92|255.73|253.53|254.72|252.52|0
1631581800000|2021-09-14 01:10:00|255.32|253.12|254.92|252.72|255.93|253.73|254.92|252.72|0
1631582100000|2021-09-14 01:15:00|255.12|252.92|256.12|253.92|256.53|254.33|254.91|252.71|0
1631582400000|2021-09-14 01:20:00|255.92|253.72|256.93|254.73|256.93|254.73|255.92|253.72|0
1631582700000|2021-09-14 01:25:00|257.13|254.93|257.53|255.33|257.74|255.54|257.13|254.93|0
1631583000000|2021-09-14 01:30:00|257.94|255.74|257.93|255.73|258.75|256.55|256.92|254.72|0
1631583300000|2021-09-14 01:35:00|257.73|255.53|258.54|256.34|258.95|256.75|257.53|255.33|0
1631583600000|2021-09-14 01:40:00|258.34|256.14|257.32|255.12|258.34|256.14|257.12|254.92|0
1631583900000|2021-09-14 01:45:00|257.21|255.01|256.71|254.51|257.72|255.52|256.5|254.3|0
1631584200000|2021-09-14 01:50:00|256.5|254.3|257.31|255.11|257.51|255.31|256.1|253.9|0
1631584500000|2021-09-14 01:55:00|257.51|255.31|257.31|255.11|257.71|255.51|256.7|254.5|0
1631584800000|2021-09-14 02:00:00|257.51|255.31|258.32|256.12|258.32|256.12|256.9|254.7|0
1631585100000|2021-09-14 02:05:00|258.11|255.91|258.31|256.11|258.52|256.32|257.5|255.3|0
1631585400000|2021-09-14 02:10:00|258.11|255.91|256.69|254.49|258.11|255.91|256.48|254.28|0
1631585700000|2021-09-14 02:15:00|256.89|254.69|257.7|255.5|257.7|255.5|256.28|254.08|0
1631586000000|2021-09-14 02:20:00|257.49|255.29|256.88|254.68|258.3|256.1|256.88|254.68|0
1631586300000|2021-09-14 02:25:00|257.08|254.88|255.46|253.26|257.29|255.09|255.06|252.86|0
1631586600000|2021-09-14 02:30:00|255.66|253.46|254.65|252.45|255.86|253.66|253.84|251.64|0
1631586900000|2021-09-14 02:35:00|254.85|252.65|255.05|252.85|255.05|252.85|254.44|252.24|0
1631587200000|2021-09-14 02:40:00|254.85|252.65|255.65|253.45|255.85|253.65|254.85|252.65|0
1631587500000|2021-09-14 02:45:00|255.45|253.25|255.44|253.24|255.85|253.65|255.24|253.04|0
1631587800000|2021-09-14 02:50:00|255.65|253.45|255.64|253.44|255.85|253.65|255.44|253.24|0
1631588100000|2021-09-14 02:55:00|255.44|253.24|254.63|252.43|255.84|253.64|254.43|252.23|0
1631588400000|2021-09-14 03:00:00|254.83|252.63|254.22|252.02|254.83|252.63|253.82|251.62|0
1631588700000|2021-09-14 03:05:00|254.02|251.82|254.62|252.42|255.23|253.03|254.02|251.82|0
1631589000000|2021-09-14 03:10:00|254.42|252.22|254.61|252.41|254.82|252.62|254.21|252.01|0
1631589300000|2021-09-14 03:15:00|254.82|252.62|254.81|252.61|255.02|252.82|254.21|252.01|0
1631589600000|2021-09-14 03:20:00|255.01|252.81|255.41|253.21|255.41|253.21|254.61|252.41|0
1631589900000|2021-09-14 03:25:00|255.21|253.01|255.61|253.41|255.82|253.62|255.21|253.01|0
1631590200000|2021-09-14 03:30:00|255.81|253.61|255.2|253|255.81|253.61|254.8|252.6|0
1631590500000|2021-09-14 03:35:00|255.41|253.21|256.01|253.81|256.21|254.01|255.41|253.21|0
1631590800000|2021-09-14 03:40:00|256.21|254.01|256|253.8|256.62|254.42|255.8|253.6|0
1631591100000|2021-09-14 03:45:00|256.21|254.01|256.2|254|256.41|254.21|256|253.8|0
1631591400000|2021-09-14 03:50:00|256|253.8|256.2|254|256.2|254|255.8|253.6|0
1631591700000|2021-09-14 03:55:00|256|253.8|256.4|254.2|256.8|254.6|256|253.8|0
1631592000000|2021-09-14 04:00:00|256.19|253.99|255.99|253.79|256.4|254.2|255.99|253.79|0
1631592300000|2021-09-14 04:05:00|255.78|253.58|255.38|253.18|255.78|253.58|255.38|253.18|0
1631592600000|2021-09-14 04:10:00|255.58|253.38|255.17|252.97|255.78|253.58|254.77|252.57|0
1631592900000|2021-09-14 04:15:00|255.37|253.17|255.37|253.17|255.37|253.17|255.17|252.97|0
1631593200000|2021-09-14 04:20:00|255.17|252.97|255.37|253.17|255.37|253.17|255.16|252.96|0
1631593500000|2021-09-14 04:25:00|255.36|253.16|255.77|253.57|255.77|253.57|255.16|252.96|0
1631593800000|2021-09-14 04:30:00|255.97|253.77|256.17|253.97|256.17|253.97|255.56|253.36|0
1631594100000|2021-09-14 04:35:00|256.37|254.17|256.36|254.16|256.77|254.57|256.17|253.97|0
1631594400000|2021-09-14 04:40:00|256.16|253.96|256.16|253.96|256.36|254.16|255.75|253.55|0
1631594700000|2021-09-14 04:45:00|255.95|253.75|255.75|253.55|256.16|253.96|255.55|253.35|0
1631595000000|2021-09-14 04:50:00|255.95|253.75|256.15|253.95|256.15|253.95|255.54|253.34|0
1631595300000|2021-09-14 04:55:00|255.95|253.75|255.94|253.74|256.35|254.15|255.94|253.74|0
1631595600000|2021-09-14 05:00:00|255.54|253.34|256.95|254.75|257.36|255.16|255.54|253.34|0
1631595900000|2021-09-14 05:05:00|256.75|254.55|255.94|253.74|256.75|254.55|255.73|253.53|0
1631596200000|2021-09-14 05:10:00|255.93|253.73|256.34|254.14|256.34|254.14|255.32|253.12|0
1631596500000|2021-09-14 05:15:00|256.13|253.93|255.12|252.92|256.54|254.34|255.12|252.92|0
1631596800000|2021-09-14 05:20:00|255.32|253.12|257.34|255.14|257.54|255.34|255.32|253.12|0
1631597100000|2021-09-14 05:25:00|257.54|255.34|257.54|255.34|258.15|255.95|257.34|255.14|0
1631597400000|2021-09-14 05:30:00|257.74|255.54|256.12|253.92|257.74|255.54|255.71|253.51|0
1631597700000|2021-09-14 05:35:00|256.32|254.12|256.92|254.72|256.93|254.73|256.32|254.12|0
1631598000000|2021-09-14 05:40:00|256.72|254.52|255.7|253.5|256.92|254.72|254.9|252.7|0
1631598300000|2021-09-14 05:45:00|255.5|253.3|256.71|254.51|256.71|254.51|255.5|253.3|0
1631598600000|2021-09-14 05:50:00|256.51|254.31|255.7|253.5|256.71|254.51|255.49|253.29|0
1631598900000|2021-09-14 05:55:00|255.49|253.29|255.29|253.09|255.9|253.7|255.29|253.09|0
1631599200000|2021-09-14 06:00:00|254.88|252.68|252.84|250.64|255.69|253.49|252.84|250.64|0
1631599500000|2021-09-14 06:05:00|253.04|250.84|253.64|251.44|254.04|251.84|252.43|250.23|0
1631599800000|2021-09-14 06:10:00|253.44|251.24|252.03|249.83|253.44|251.24|251.83|249.63|0
1631600100000|2021-09-14 06:15:00|251.82|249.62|253.23|251.03|253.63|251.43|251.82|249.62|0
1631600400000|2021-09-14 06:20:00|253.43|251.23|254.84|252.64|255.04|252.84|253.03|250.83|0
1631600700000|2021-09-14 06:25:00|254.64|252.44|254.63|252.43|254.84|252.64|253.83|251.63|0
1631601000000|2021-09-14 06:30:00|254.53|252.33|253.62|251.42|254.63|252.43|253.42|251.22|0
1631601300000|2021-09-14 06:35:00|253.82|251.62|251.6|249.4|253.82|251.62|251.6|249.4|0
1631601600000|2021-09-14 06:40:00|251.2|249|250.59|248.39|251.6|249.4|250.39|248.19|0
1631601900000|2021-09-14 06:45:00|250.79|248.59|251.39|249.19|252.2|250|250.79|248.59|0
1631602200000|2021-09-14 06:50:00|251.19|248.99|250.38|248.18|251.39|249.19|250.19|247.99|0
1631602500000|2021-09-14 06:55:00|250.18|247.98|248.78|246.58|250.18|247.98|248.78|246.58|0
1631602800000|2021-09-14 07:00:00|249.18|246.98|249.57|247.37|250.78|248.58|247.97|245.77|0
1631603100000|2021-09-14 07:05:00|249.17|247.17|251.18|249.38|251.18|249.38|248.97|247.17|0
1631603400000|2021-09-14 07:10:00|251.38|249.58|246.97|245.17|251.78|249.98|246.97|245.17|0
1631603700000|2021-09-14 07:15:00|246.86|245.06|248.76|246.96|248.76|246.96|245.97|244.17|0
1631604000000|2021-09-14 07:20:00|248.96|247.16|244.77|242.97|248.96|247.16|244.57|242.77|0
1631604300000|2021-09-14 07:25:00|244.96|243.16|246.16|244.36|246.16|244.36|244.57|242.77|0
1631604600000|2021-09-14 07:30:00|246.35|244.55|243.76|241.96|246.75|244.95|243.76|241.96|0
1631604900000|2021-09-14 07:35:00|243.96|242.16|244.95|243.15|244.95|243.15|243.76|241.96|0
1631605200000|2021-09-14 07:40:00|244.36|242.56|243.75|241.95|244.95|243.15|243.75|241.95|0
1631605500000|2021-09-14 07:45:00|243.95|242.15|245.54|243.74|245.74|243.94|243.75|241.95|0
1631605800000|2021-09-14 07:50:00|245.74|243.94|247.93|246.13|248.13|246.33|245.54|243.74|0
1631606100000|2021-09-14 07:55:00|248.03|246.23|249.73|247.93|249.93|248.13|247.73|245.93|0
1631606400000|2021-09-14 08:00:00|249.53|247.73|249.93|248.13|251.33|249.53|249.12|247.32|0
1631606700000|2021-09-14 08:05:00|250.13|248.33|250.12|248.32|250.93|249.13|249.12|247.32|0
1631607000000|2021-09-14 08:10:00|250.32|248.52|250.21|248.41|250.92|249.12|249.82|248.02|0
1631607300000|2021-09-14 08:15:00|250.12|248.32|247.71|245.91|250.32|248.52|247.51|245.71|0
1631607600000|2021-09-14 08:20:00|247.51|245.71|249.91|248.11|249.91|248.11|247.31|245.51|0
1631607900000|2021-09-14 08:25:00|250.11|248.31|252.11|250.31|252.32|250.52|249.71|247.91|0
1631608200000|2021-09-14 08:30:00|252.32|250.52|253.52|251.72|253.52|251.72|252.31|250.51|0
1631608500000|2021-09-14 08:35:00|253.72|251.92|255.34|253.54|255.74|253.94|253.72|251.92|0
1631608800000|2021-09-14 08:40:00|255.13|253.33|254.93|253.13|255.74|253.94|254.52|252.72|0
1631609100000|2021-09-14 08:45:00|254.72|252.92|253.31|251.51|254.72|252.92|253.31|251.51|0
1631609400000|2021-09-14 08:50:00|253.51|251.71|253.91|252.11|254.11|252.31|253.3|251.5|0
1631609700000|2021-09-14 08:55:00|254.11|252.31|253.9|252.1|254.92|253.12|253.9|252.1|0
1631610000000|2021-09-14 09:00:00|254.11|252.31|253.5|251.7|254.51|252.71|253.09|251.29|0
1631610300000|2021-09-14 09:05:00|253.29|251.49|254.3|252.5|254.5|252.7|253.29|251.49|0
1631610600000|2021-09-14 09:10:00|254.5|252.7|255.1|253.3|255.51|253.71|254.3|252.5|0
1631610900000|2021-09-14 09:15:00|255|253.2|255.1|253.3|255.51|253.71|254.29|252.49|0
1631611200000|2021-09-14 09:20:00|255.3|253.5|253.88|252.08|255.3|253.5|253.88|252.08|0
1631611500000|2021-09-14 09:25:00|254.09|252.29|253.68|251.88|254.29|252.49|253.68|251.88|0
1631611800000|2021-09-14 09:30:00|253.88|252.08|253.67|251.87|253.88|252.08|253.27|251.47|0
1631612100000|2021-09-14 09:35:00|253.27|251.47|253.06|251.26|253.47|251.67|252.86|251.06|0
1631612400000|2021-09-14 09:40:00|252.86|251.06|252.25|250.45|253.06|251.26|251.45|249.65|0
1631612700000|2021-09-14 09:45:00|252.45|250.65|251.85|250.05|252.45|250.65|251.85|250.05|0
1631613000000|2021-09-14 09:50:00|251.44|249.64|250.84|249.04|251.44|249.64|250.23|248.43|0
1631613300000|2021-09-14 09:55:00|250.64|248.84|250.43|248.63|250.84|249.04|250.43|248.63|0
1631613600000|2021-09-14 10:00:00|250.23|248.43|250.63|248.83|250.63|248.83|249.42|247.62|0
1631613900000|2021-09-14 10:05:00|250.83|249.03|251.02|249.22|251.43|249.63|250.62|248.82|0
1631614200000|2021-09-14 10:10:00|251.12|249.32|253.03|251.23|253.04|251.24|251.02|249.22|0
1631614500000|2021-09-14 10:15:00|252.83|251.03|253.03|251.23|253.64|251.84|252.63|250.83|0
1631614800000|2021-09-14 10:20:00|253.23|251.43|252.62|250.82|253.23|251.43|252.62|250.82|0
1631615100000|2021-09-14 10:25:00|252.82|251.02|253.63|251.83|253.63|251.83|252.82|251.02|0
1631615400000|2021-09-14 10:30:00|253.83|252.03|253.62|251.82|254.03|252.23|253.42|251.62|0
1631615700000|2021-09-14 10:35:00|253.82|252.02|253.62|251.82|253.82|252.02|253.42|251.62|0
1631616000000|2021-09-14 10:40:00|253.42|251.62|253.21|251.41|254.02|252.22|253.01|251.21|0
1631616300000|2021-09-14 10:45:00|253.11|251.31|252.4|250.6|253.41|251.61|252.4|250.6|0
1631616600000|2021-09-14 10:50:00|252.2|250.4|251.39|249.59|252.4|250.6|251.39|249.59|0
1631616900000|2021-09-14 10:55:00|251.59|249.79|251.99|250.19|252.19|250.39|250.99|249.19|0
1631617200000|2021-09-14 11:00:00|251.79|249.99|251.98|250.18|252.19|250.39|251.58|249.78|0
1631617500000|2021-09-14 11:05:00|251.78|249.98|250.87|249.07|251.78|249.98|250.57|248.77|0
1631617800000|2021-09-14 11:10:00|250.97|249.17|250.77|248.97|250.97|249.17|250.37|248.57|0
1631618100000|2021-09-14 11:15:00|250.57|248.77|250.76|248.96|251.17|249.37|250.37|248.57|0
1631618400000|2021-09-14 11:20:00|250.96|249.16|250.56|248.76|250.96|249.16|250.36|248.56|0
1631618700000|2021-09-14 11:25:00|250.36|248.56|249.75|247.95|250.96|249.16|249.55|247.75|0
1631619000000|2021-09-14 11:30:00|249.55|247.75|250.95|249.15|251.36|249.56|249.35|247.55|0
1631619300000|2021-09-14 11:35:00|251.15|249.35|250.35|248.55|251.36|249.56|250.35|248.55|0
1631619600000|2021-09-14 11:40:00|250.24|248.44|249.34|247.54|250.95|249.15|249.14|247.34|0
1631619900000|2021-09-14 11:45:00|249.14|247.34|246.93|245.13|249.14|247.34|246.93|245.13|0
1631620200000|2021-09-14 11:50:00|246.73|244.93|243.74|241.94|246.73|244.93|242.75|240.95|0
1631620500000|2021-09-14 11:55:00|243.94|242.14|244.93|243.13|245.33|243.53|243.14|241.34|0
1631620800000|2021-09-14 12:00:00|245.13|243.33|246.32|244.52|246.32|244.52|243.34|241.54|0
1631621100000|2021-09-14 12:05:00|246.12|244.32|245.32|243.52|246.32|244.52|244.72|242.92|0
1631621400000|2021-09-14 12:10:00|245.52|243.72|245.51|243.71|245.71|243.91|244.12|242.32|0
1631621700000|2021-09-14 12:15:00|245.71|243.91|246.51|244.71|246.91|245.11|245.51|243.71|0
1631622000000|2021-09-14 12:20:00|246.31|244.51|246.3|244.5|246.71|244.91|246.1|244.3|0
1631622300000|2021-09-14 12:25:00|246.5|244.7|246.9|245.1|247.1|245.3|245.9|244.1|0
1631622600000|2021-09-14 12:30:00|252.12|250.32|260.86|259.06|262.09|260.29|251.51|249.71|0
1631622900000|2021-09-14 12:35:00|261.68|259.88|260.86|259.06|264.35|262.55|260.65|258.85|0
1631623200000|2021-09-14 12:40:00|261.27|259.47|261.26|259.46|263.32|261.52|261.26|259.46|0
1631623500000|2021-09-14 12:45:00|261.67|259.87|261.46|259.66|262.7|260.9|261.05|259.25|0
1631623800000|2021-09-14 12:50:00|261.26|259.46|261.05|259.25|262.49|260.69|260.85|259.05|0
1631624100000|2021-09-14 12:55:00|260.85|259.05|258.59|256.79|261.66|259.86|257.37|255.57|0
1631624400000|2021-09-14 13:00:00|259.21|257.41|259.82|258.02|260.84|259.04|259.2|257.4|0
1631624700000|2021-09-14 13:05:00|259.61|257.81|258.99|257.19|260.22|258.42|258.79|256.99|0
1631625000000|2021-09-14 13:10:00|259.2|257.4|260.01|258.21|260.01|258.21|258.99|257.19|0
1631625300000|2021-09-14 13:15:00|260.22|258.42|260.42|258.62|261.65|259.85|260.01|258.21|0
1631625600000|2021-09-14 13:20:00|260.21|258.41|261.44|259.64|261.64|259.84|260.21|258.41|0
1631625900000|2021-09-14 13:25:00|261.23|259.43|261.02|259.22|262.05|260.25|260.2|258.4|0
1631626200000|2021-09-14 13:30:00|261.84|260.04|257.14|255.34|262.46|260.66|256.53|254.73|0
1631626500000|2021-09-14 13:35:00|257.34|255.54|256.42|254.62|260.81|259.01|256.32|254.52|0
1631626800000|2021-09-14 13:40:00|256.32|254.52|256.12|254.32|257.95|256.15|254.49|252.69|0
1631627100000|2021-09-14 13:45:00|256.32|254.52|252.87|251.07|256.32|254.52|252.87|251.07|0
1631627400000|2021-09-14 13:50:00|252.67|250.87|247.23|245.43|254.08|252.28|247.03|245.23|0
1631627700000|2021-09-14 13:55:00|247.43|245.63|244.22|242.42|248.43|246.63|243.82|242.02|0
1631628000000|2021-09-14 14:00:00|243.62|241.82|241.88|240.08|243.62|241.82|236.66|234.86|0
1631628300000|2021-09-14 14:05:00|241.68|239.88|244.26|242.46|245.06|243.26|241.29|239.49|0
1631628600000|2021-09-14 14:10:00|243.86|242.06|240.29|238.49|243.86|242.06|240.1|238.3|0
1631628900000|2021-09-14 14:15:00|240.09|238.29|242.27|240.47|243.66|241.86|239.11|237.31|0
1631629200000|2021-09-14 14:20:00|242.46|240.66|238.55|236.75|244.25|242.45|238.55|236.75|0
1631629500000|2021-09-14 14:25:00|239.14|237.34|242.11|240.31|242.11|240.31|236.57|234.77|0
1631629800000|2021-09-14 14:30:00|241.91|240.11|240.12|238.32|242.51|240.71|238.93|237.13|0
1631630100000|2021-09-14 14:35:00|240.32|238.52|234.4|232.6|241.31|239.51|234|232.2|0
1631630400000|2021-09-14 14:40:00|234.2|232.4|234.98|233.18|236.56|234.76|233.42|231.62|0
1631630700000|2021-09-14 14:45:00|234.78|232.98|235.17|233.37|237.34|235.54|234.19|232.39|0
1631631000000|2021-09-14 14:50:00|235.37|233.57|235.56|233.76|236.55|234.75|233.01|231.21|0
1631631300000|2021-09-14 14:55:00|235.37|233.57|234.97|233.17|235.95|234.15|232.23|230.43|0
1631631600000|2021-09-14 15:00:00|235.16|233.36|236.54|234.74|237.73|235.93|235.16|233.36|0
1631631900000|2021-09-14 15:05:00|236.34|234.54|237.96|236.16|239.3|237.5|236.14|234.34|0
1631632200000|2021-09-14 15:10:00|238.16|236.36|238.95|237.15|240.15|238.35|237.37|235.57|0
1631632500000|2021-09-14 15:15:00|239.15|237.35|236.77|234.97|239.74|237.94|236.77|234.97|0
1631632800000|2021-09-14 15:20:00|236.96|235.16|239.74|237.94|239.94|238.14|236.96|235.16|0
1631633100000|2021-09-14 15:25:00|239.54|237.74|240.13|238.33|240.53|238.73|238.74|236.94|0
1631633400000|2021-09-14 15:30:00|239.93|238.13|239.53|237.73|241.33|239.53|238.94|237.14|0
1631633700000|2021-09-14 15:35:00|239.73|237.93|241.12|239.32|241.52|239.72|238.54|236.74|0
1631634000000|2021-09-14 15:40:00|241.52|239.72|242.11|240.31|242.31|240.51|240.19|238.39|0
1631634300000|2021-09-14 15:45:00|241.91|240.11|241.91|240.11|242.31|240.51|240.12|238.32|0
1631634600000|2021-09-14 15:50:00|241.71|239.91|238.52|236.72|241.91|240.11|238.32|236.52|0
1631634900000|2021-09-14 15:55:00|238.72|236.92|242.7|240.9|242.7|240.9|238.52|236.72|0
1631635200000|2021-09-14 16:00:00|242.9|241.1|244.5|242.7|244.7|242.9|242.1|240.3|0
1631635500000|2021-09-14 16:05:00|244.7|242.9|243.89|242.09|244.7|242.9|243.29|241.49|0
1631635800000|2021-09-14 16:10:00|243.69|241.89|243.49|241.69|243.69|241.89|242.29|240.49|0
1631636100000|2021-09-14 16:15:00|243.69|241.89|242.08|240.28|243.69|241.89|241.88|240.08|0
1631636400000|2021-09-14 16:20:00|241.88|240.08|241.08|239.28|242.48|240.68|241.08|239.28|0
1631636700000|2021-09-14 16:25:00|241.28|239.48|241.48|239.68|242.08|240.28|240.88|239.08|0
1631637000000|2021-09-14 16:30:00|241.28|239.48|240.28|238.48|241.48|239.68|239.28|237.48|0
1631637300000|2021-09-14 16:35:00|240.47|238.67|238.48|236.68|241.07|239.27|238.48|236.68|0
1631637600000|2021-09-14 16:40:00|238.68|236.88|235.51|233.71|238.68|236.88|235.11|233.31|0
1631637900000|2021-09-14 16:45:00|235.7|233.9|235.11|233.31|236.49|234.69|234.72|232.92|0
1631638200000|2021-09-14 16:50:00|234.91|233.11|235.1|233.3|235.5|233.7|234.31|232.51|0
1631638500000|2021-09-14 16:55:00|234.9|233.1|233.32|231.52|235.1|233.3|232.93|231.13|0
1631638800000|2021-09-14 17:00:00|233.13|231.33|232.53|230.73|235.49|233.69|232.34|230.54|0
1631639100000|2021-09-14 17:05:00|232.34|230.54|228.03|226.23|232.73|230.93|227.83|226.03|0
1631639400000|2021-09-14 17:10:00|228.42|226.62|229.41|227.61|229.98|228.18|227.25|225.45|0
1631639700000|2021-09-14 17:15:00|229.22|227.42|232.91|231.11|233.1|231.3|229.22|227.42|0
1631640000000|2021-09-14 17:20:00|233.1|231.3|233.88|232.08|234.47|232.67|233.1|231.3|0
1631640300000|2021-09-14 17:25:00|233.69|231.89|234.66|232.86|234.86|233.06|233.49|231.69|0
1631640600000|2021-09-14 17:30:00|234.47|232.67|232.31|230.51|234.66|232.86|231.33|229.53|0
1631640900000|2021-09-14 17:35:00|232.11|230.31|234.46|232.66|234.85|233.05|231.14|229.34|0
1631641200000|2021-09-14 17:40:00|234.65|232.85|236.31|234.51|236.31|234.51|233.67|231.87|0
1631641500000|2021-09-14 17:45:00|236.42|234.62|234.3|232.5|236.61|234.81|234.11|232.31|0
1631641800000|2021-09-14 17:50:00|234.5|232.7|235.68|233.88|236.47|234.67|233.91|232.11|0
1631642100000|2021-09-14 17:55:00|235.87|234.07|234.88|233.08|236.47|234.67|234.49|232.69|0
1631642400000|2021-09-14 18:00:00|234.69|232.89|233.7|231.9|234.88|233.08|233.31|231.51|0
1631642700000|2021-09-14 18:05:00|233.9|232.1|232.32|230.52|235.67|233.87|232.12|230.32|0
1631643000000|2021-09-14 18:10:00|232.12|230.32|231.53|229.73|232.71|230.91|231.14|229.34|0
1631643300000|2021-09-14 18:15:00|231.34|229.54|228.4|226.6|231.34|229.54|228.4|226.6|0
1631643600000|2021-09-14 18:20:00|228.6|226.8|228.37|226.57|228.95|227.15|225.68|223.88|0
1631643900000|2021-09-14 18:25:00|228.18|226.38|227.59|225.79|228.56|226.76|226.24|224.44|0
1631644200000|2021-09-14 18:30:00|227.4|225.6|224.69|222.89|227.4|225.6|224.69|222.89|0
1631644500000|2021-09-14 18:35:00|224.88|223.08|225.07|223.27|226.04|224.24|223.34|221.54|0
1631644800000|2021-09-14 18:40:00|225.26|223.46|226.8|225|227.19|225.39|225.26|223.46|0
1631645100000|2021-09-14 18:45:00|226.61|224.81|223.33|221.53|226.61|224.81|222.94|221.14|0
1631645400000|2021-09-14 18:50:00|223.52|221.72|225.64|223.84|225.64|223.84|221.6|219.8|0
1631645700000|2021-09-14 18:55:00|225.83|224.03|228.53|226.73|228.92|227.12|225.06|223.26|0
1631646000000|2021-09-14 19:00:00|228.34|226.54|227.56|225.76|228.53|226.73|226.59|224.79|0
1631646300000|2021-09-14 19:05:00|227.17|225.37|227.36|225.56|229.69|227.89|226.98|225.18|0
1631646600000|2021-09-14 19:10:00|227.17|225.37|225.81|224.01|228.33|226.53|225.62|223.82|0
1631646900000|2021-09-14 19:15:00|226|224.2|223.88|222.08|226.39|224.59|223.3|221.5|0
1631647200000|2021-09-14 19:20:00|224.07|222.27|224.64|222.84|227.54|225.74|223.11|221.31|0
1631647500000|2021-09-14 19:25:00|224.54|222.74|223.29|221.49|225.41|223.61|222.91|221.11|0
1631647800000|2021-09-14 19:30:00|223.1|221.3|224.25|222.45|224.83|223.03|222.14|220.34|0
1631648100000|2021-09-14 19:35:00|223.86|222.06|224.63|222.83|224.63|222.83|222.13|220.33|0
1631648400000|2021-09-14 19:40:00|223.67|221.87|225.01|223.21|226.36|224.56|223.09|221.29|0
1631648700000|2021-09-14 19:45:00|225.4|223.6|222.7|220.9|228.1|226.3|222.31|220.51|0
1631649000000|2021-09-14 19:50:00|222.31|220.51|227.9|226.1|229.65|227.85|222.12|220.32|0
1631649300000|2021-09-14 19:55:00|227.51|225.71|229.45|227.65|229.45|227.65|226.16|224.36|0
1631649600000|2021-09-14 20:00:00|229.84|228.04|229.66|227.86|230.23|228.43|228.09|226.29|0
1631649900000|2021-09-14 20:05:00|230.05|228.25|229.48|227.68|231.02|229.22|229.46|227.66|0
1631650200000|2021-09-14 20:10:00|229.68|227.88|229.67|227.87|230.07|228.27|229.28|227.48|0
1631650500000|2021-09-14 20:15:00|229.68|227.48|229.87|227.67|229.87|227.67|229.67|227.47|0
1631650800000|2021-09-14 20:20:00|229.96|227.76|229.86|227.66|230.26|228.06|229.67|227.47|0
1631651100000|2021-09-14 20:25:00|229.67|227.47|229.66|227.46|229.86|227.66|229.66|227.46|0
1631651700000|2021-09-14 20:35:00|229.65|227.45|229.65|227.45|229.65|227.45|229.65|227.45|0
1631652300000|2021-09-14 20:45:00|229.26|227.06|229.64|227.44|229.65|227.45|229.25|227.05|0
1631652600000|2021-09-14 20:50:00|229.45|227.25|229.64|227.44|229.64|227.44|229.45|227.25|0
1631652900000|2021-09-14 20:55:00|229.44|227.24|229.34|227.14|229.64|227.44|229.14|226.94|0
1631653200000|2021-09-14 21:00:00|229.32|227.12|229.19|226.99|229.49|227.29|229.19|226.99|0
1631653500000|2021-09-14 21:05:00|229.22|227.02|229.33|227.13|229.33|227.13|229.22|227.02|0
1631654100000|2021-09-14 21:15:00|229.32|227.12|229.58|227.38|229.58|227.38|229.32|227.12|0
1631654400000|2021-09-14 21:20:00|229.49|227.29|229.69|227.49|229.69|227.49|229.49|227.29|0
1631654700000|2021-09-14 21:25:00|229.66|227.46|229.6|227.4|229.72|227.52|229.57|227.37|0
1631655000000|2021-09-14 21:30:00|229.52|227.32|229.28|227.08|229.52|227.32|229.28|227.08|0
1631655300000|2021-09-14 21:35:00|229.42|227.22|228.76|226.56|229.42|227.22|228.76|226.56|0
1631655600000|2021-09-14 21:40:00|228.74|226.54|228.56|226.36|228.76|226.56|228.3|226.1|0
1631655900000|2021-09-14 21:45:00|228.59|226.39|228.53|226.33|228.59|226.39|228.42|226.22|0
1631656200000|2021-09-14 21:50:00|228.56|226.36|228.52|226.32|228.61|226.41|228.38|226.18|0
1631656500000|2021-09-14 21:55:00|228.61|226.41|228.72|226.52|228.72|226.52|228.57|226.37|0
1631656800000|2021-09-14 22:00:00|229.29|227.09|230.17|227.97|230.96|228.76|229.29|227.09|0
1631657100000|2021-09-14 22:05:00|230.36|228.16|229.77|227.57|230.36|228.16|229.19|226.99|0
1631657400000|2021-09-14 22:10:00|229.97|227.77|230.55|228.35|230.85|228.65|229.97|227.77|0
1631657700000|2021-09-14 22:15:00|230.75|228.55|230.74|228.54|231.14|228.94|230.55|228.35|0
1631658000000|2021-09-14 22:20:00|230.94|228.74|230.54|228.34|230.94|228.74|230.15|227.95|0
1631658300000|2021-09-14 22:25:00|230.35|228.15|229.75|227.55|230.35|228.15|229.75|227.55|0
1631658600000|2021-09-14 22:30:00|229.95|227.75|228.47|226.27|230.15|227.95|228.38|226.18|0
1631658900000|2021-09-14 22:35:00|228.57|226.37|228.76|226.56|228.77|226.57|228.57|226.37|0
1631659200000|2021-09-14 22:40:00|228.57|226.37|229.15|226.95|229.35|227.15|228.57|226.37|0
1631659500000|2021-09-14 22:45:00|228.96|226.76|228.95|226.75|229.35|227.15|228.95|226.75|0
1631659800000|2021-09-14 22:50:00|228.85|226.65|229.93|227.73|229.93|227.73|228.76|226.56|0
1631660100000|2021-09-14 22:55:00|230.12|227.92|230.12|227.92|230.32|228.12|230.12|227.92|0
1631660400000|2021-09-14 23:00:00|230.32|228.12|229.82|227.62|230.51|228.31|229.53|227.33|0
1631660700000|2021-09-14 23:05:00|229.92|227.72|230.31|228.11|230.5|228.3|229.92|227.72|0
1631661000000|2021-09-14 23:10:00|230.11|227.91|230.11|227.91|230.31|228.11|229.72|227.52|0
1631661300000|2021-09-14 23:15:00|230.3|228.1|229.71|227.51|230.3|228.1|229.71|227.51|0
1631661600000|2021-09-14 23:20:00|229.51|227.31|230.1|227.9|230.1|227.9|229.51|227.31|0
1631661900000|2021-09-14 23:25:00|229.9|227.7|230.09|227.89|230.1|227.9|229.9|227.7|0
1631662200000|2021-09-14 23:30:00|230.29|228.09|230.09|227.89|230.29|228.09|229.7|227.5|0
1631662500000|2021-09-14 23:35:00|230.29|228.09|232.05|229.85|232.25|230.05|230.29|228.09|0
1631662800000|2021-09-14 23:40:00|231.85|229.65|231.65|229.45|232.25|230.05|231.65|229.45|0
1631663100000|2021-09-14 23:45:00|231.85|229.65|231.26|229.06|231.85|229.65|230.86|228.66|0
1631663400000|2021-09-14 23:50:00|231.45|229.25|231.45|229.25|231.84|229.64|231.25|229.05|0
1631663700000|2021-09-14 23:55:00|231.54|229.34|232.43|230.23|232.43|230.23|231.25|229.05|0
1631664000000|2021-09-15 00:00:00|232.23|230.03|232.23|230.03|233.81|231.61|232.03|229.83|0
1631664300000|2021-09-15 00:05:00|232.03|229.83|232.62|230.42|233.21|231.01|231.83|229.63|0
1631664600000|2021-09-15 00:10:00|232.81|230.61|233.4|231.2|234|231.8|232.81|230.61|0
1631664900000|2021-09-15 00:15:00|233.6|231.4|234.39|232.19|234.98|232.78|233.4|231.2|0
1631665200000|2021-09-15 00:20:00|234.19|231.99|233.2|231|234.39|232.19|233|230.8|0
1631665500000|2021-09-15 00:25:00|233.39|231.19|234.18|231.98|234.38|232.18|233.39|231.19|0
1631665800000|2021-09-15 00:30:00|234.38|232.18|233.39|231.19|234.77|232.57|233.39|231.19|0
1631666100000|2021-09-15 00:35:00|233.19|230.99|233.18|230.98|233.39|231.19|232|229.8|0
1631666400000|2021-09-15 00:40:00|233.38|231.18|232|229.8|233.58|231.38|231.6|229.4|0
1631666700000|2021-09-15 00:45:00|231.8|229.6|232.19|229.99|232.59|230.39|231.8|229.6|0
1631667000000|2021-09-15 00:50:00|232.39|230.19|232.38|230.18|232.98|230.78|232.18|229.98|0
1631667300000|2021-09-15 00:55:00|232.18|229.98|231.2|229|232.18|229.98|230.61|228.41|0
1631667600000|2021-09-15 01:00:00|231.39|229.19|232.57|230.37|233.16|230.96|231.19|228.99|0
1631667900000|2021-09-15 01:05:00|232.77|230.57|232.96|230.76|233.36|231.16|231.78|229.58|0
1631668200000|2021-09-15 01:10:00|233.16|230.96|232.36|230.16|233.16|230.96|231.97|229.77|0
1631668500000|2021-09-15 01:15:00|232.56|230.36|232.56|230.36|233.15|230.95|231.57|229.37|0
1631668800000|2021-09-15 01:20:00|232.95|230.75|230.98|228.78|232.95|230.75|230.98|228.78|0
1631669100000|2021-09-15 01:25:00|230.78|228.58|231.76|229.56|231.96|229.76|230.78|228.58|0
1631669400000|2021-09-15 01:30:00|231.96|229.76|231.95|229.75|232.55|230.35|231.17|228.97|0
1631669700000|2021-09-15 01:35:00|231.76|229.56|231.36|229.16|231.95|229.75|230.57|228.37|0
1631670000000|2021-09-15 01:40:00|231.16|228.96|229.58|227.38|231.36|229.16|229.48|227.28|0
1631670300000|2021-09-15 01:45:00|229.39|227.19|228.99|226.79|229.78|227.58|228.21|226.01|0
1631670600000|2021-09-15 01:50:00|229.19|226.99|227.81|225.61|229.38|227.18|227.81|225.61|0
1631670900000|2021-09-15 01:55:00|228.01|225.81|228.39|226.19|228.59|226.39|227.61|225.41|0
1631671200000|2021-09-15 02:00:00|227.81|225.61|225.46|223.26|228.2|226|224.88|222.68|0
1631671500000|2021-09-15 02:05:00|225.26|223.06|225.84|223.64|226.04|223.84|224.68|222.48|0
1631671800000|2021-09-15 02:10:00|226.04|223.84|226.43|224.23|226.62|224.42|225.84|223.64|0
1631672100000|2021-09-15 02:15:00|226.62|224.42|228.77|226.57|228.77|226.57|226.62|224.42|0
1631672400000|2021-09-15 02:20:00|228.96|226.76|229.55|227.35|229.94|227.74|228.96|226.76|0
1631672700000|2021-09-15 02:25:00|229.35|227.15|229.35|227.15|230.23|228.03|229.15|226.95|0
1631673000000|2021-09-15 02:30:00|229.54|227.34|229.74|227.54|230.92|228.72|229.34|227.14|0
1631673300000|2021-09-15 02:35:00|229.54|227.34|228.16|225.96|229.74|227.54|228.16|225.96|0
1631673600000|2021-09-15 02:40:00|228.36|226.16|228.35|226.15|228.55|226.35|227.57|225.37|0
1631673900000|2021-09-15 02:45:00|228.16|225.96|228.94|226.74|229.14|226.94|228.16|225.96|0
1631674200000|2021-09-15 02:50:00|229.13|226.93|228.93|226.73|229.33|227.13|228.15|225.95|0
1631674500000|2021-09-15 02:55:00|228.74|226.54|228.93|226.73|229.52|227.32|228.34|226.14|0
1631674800000|2021-09-15 03:00:00|229.13|226.93|229.71|227.51|230.5|228.3|228.93|226.73|0
1631675100000|2021-09-15 03:05:00|229.91|227.71|229.71|227.51|230.1|227.9|229.51|227.31|0
1631675400000|2021-09-15 03:10:00|229.9|227.7|229.31|227.11|230.1|227.9|229.11|226.91|0
1631675700000|2021-09-15 03:15:00|229.11|226.91|229.3|227.1|229.5|227.3|228.72|226.52|0
1631676000000|2021-09-15 03:20:00|229.11|226.91|229.3|227.1|229.5|227.3|228.71|226.51|0
1631676300000|2021-09-15 03:25:00|229.5|227.3|230.67|228.47|230.67|228.47|229.3|227.1|0
1631676600000|2021-09-15 03:30:00|230.47|228.27|231.26|229.06|232.05|229.85|230.47|228.27|0
1631676900000|2021-09-15 03:35:00|231.06|228.86|230.66|228.46|231.06|228.86|230.66|228.46|0
1631677200000|2021-09-15 03:40:00|230.47|228.27|230.46|228.26|230.66|228.46|229.87|227.67|0
1631677500000|2021-09-15 03:45:00|230.85|228.65|231.24|229.04|231.44|229.24|230.85|228.65|0
1631677800000|2021-09-15 03:50:00|231.05|228.85|232.03|229.83|232.03|229.83|230.46|228.26|0
1631678100000|2021-09-15 03:55:00|231.83|229.63|231.63|229.43|232.42|230.22|231.43|229.23|0
1631678400000|2021-09-15 04:00:00|231.43|229.23|234|231.8|234|231.8|231.43|229.23|0
1631678700000|2021-09-15 04:05:00|233.8|231.6|233.79|231.59|234.59|232.39|233.79|231.59|0
1631679000000|2021-09-15 04:10:00|233.99|231.79|234.38|232.18|234.39|232.19|233.79|231.59|0
1631679300000|2021-09-15 04:15:00|234.19|231.99|233.98|231.78|234.38|232.18|233.79|231.59|0
1631679600000|2021-09-15 04:20:00|234.18|231.98|233.78|231.58|234.18|231.98|233.78|231.58|0
1631679900000|2021-09-15 04:25:00|233.98|231.78|233.18|230.98|233.98|231.78|232.99|230.79|0
1631680200000|2021-09-15 04:30:00|233.58|231.38|232.98|230.78|233.58|231.38|232.79|230.59|0
1631680500000|2021-09-15 04:35:00|232.78|230.58|233.17|230.97|233.37|231.17|232.78|230.58|0
1631680800000|2021-09-15 04:40:00|232.98|230.78|233.57|231.37|233.57|231.37|232.98|230.78|0
1631681100000|2021-09-15 04:45:00|233.37|231.17|234.35|232.15|234.75|232.55|233.37|231.17|0
1631681400000|2021-09-15 04:50:00|234.16|231.96|234.35|232.15|234.95|232.75|234.15|231.95|0
1631681700000|2021-09-15 04:55:00|234.55|232.35|234.74|232.54|234.74|232.54|234.35|232.15|0
1631682000000|2021-09-15 05:00:00|234.94|232.74|234.14|231.94|234.94|232.74|233.94|231.74|0
1631682300000|2021-09-15 05:05:00|233.75|231.55|232.95|230.75|234.63|232.43|232.75|230.55|0
1631682600000|2021-09-15 05:10:00|233.15|230.95|232.75|230.55|233.15|230.95|231.96|229.76|0
1631682900000|2021-09-15 05:15:00|232.95|230.75|230.77|228.57|232.95|230.75|230.38|228.18|0
1631683200000|2021-09-15 05:20:00|230.97|228.77|232.54|230.34|233.03|230.83|230.97|228.77|0
1631683500000|2021-09-15 05:25:00|232.35|230.15|231.16|228.96|232.35|230.15|231.16|228.96|0
1631683800000|2021-09-15 05:30:00|231.55|229.35|230.37|228.17|231.95|229.75|229.58|227.38|0
1631684100000|2021-09-15 05:35:00|230.17|227.97|230.16|227.96|231.94|229.74|230.16|227.96|0
1631684400000|2021-09-15 05:40:00|230.36|228.16|230.55|228.35|231.34|229.14|230.36|228.16|0
1631684700000|2021-09-15 05:45:00|230.36|228.16|231.51|229.31|231.51|229.31|230.16|227.96|0
1631685000000|2021-09-15 05:50:00|231.91|229.71|232.49|230.29|232.5|230.3|231.31|229.11|0
1631685300000|2021-09-15 05:55:00|232.3|230.1|231.7|229.5|232.69|230.49|231.7|229.5|0
1631685600000|2021-09-15 06:00:00|231.31|229.11|230.12|227.92|231.7|229.5|229.14|226.94|0
1631685900000|2021-09-15 06:05:00|229.73|227.53|229.33|227.13|230.71|228.51|229.33|227.13|0
1631686200000|2021-09-15 06:10:00|229.14|226.94|230.31|228.11|230.31|228.11|228.74|226.54|0
1631686500000|2021-09-15 06:15:00|230.11|227.91|229.13|226.93|230.11|227.91|228.35|226.15|0
1631686800000|2021-09-15 06:20:00|229.03|226.83|230.3|228.1|230.7|228.5|228.93|226.73|0
1631687100000|2021-09-15 06:25:00|230.5|228.3|229.71|227.51|231.09|228.89|229.71|227.51|0
1631687400000|2021-09-15 06:30:00|229.51|227.31|229.7|227.5|230.69|228.49|229.32|227.12|0
1631687700000|2021-09-15 06:35:00|229.51|227.31|229.9|227.7|229.9|227.7|228.33|226.13|0
1631688000000|2021-09-15 06:40:00|230.29|228.09|232.25|230.05|232.45|230.25|230.29|228.09|0
1631688300000|2021-09-15 06:45:00|232.35|230.15|232.25|230.05|233.04|230.84|231.85|229.65|0
1631688600000|2021-09-15 06:50:00|232.44|230.24|232.44|230.24|233.23|231.03|232.24|230.04|0
1631688900000|2021-09-15 06:55:00|232.64|230.44|232.44|230.24|233.62|231.42|232.24|230.04|0
1631689200000|2021-09-15 07:00:00|232.63|230.43|232.63|230.43|234.61|232.41|232.43|230.23|0
1631689500000|2021-09-15 07:05:00|232.43|230.63|231.44|229.64|233.22|231.42|231.44|229.64|0
1631689800000|2021-09-15 07:10:00|231.34|229.54|230.54|228.74|231.83|230.03|230.06|228.26|0
1631690100000|2021-09-15 07:15:00|230.65|228.85|233.4|231.6|233.6|231.8|230.45|228.65|0
1631690400000|2021-09-15 07:20:00|233.6|231.8|231.72|229.92|233.99|232.19|231.43|229.63|0
1631690700000|2021-09-15 07:25:00|231.62|229.82|232.21|230.41|232.61|230.81|230.64|228.84|0
1631691000000|2021-09-15 07:30:00|232.01|230.21|232.99|231.19|233|231.2|231.62|229.82|0
1631691300000|2021-09-15 07:35:00|232.8|231|232.4|230.6|232.99|231.19|231.61|229.81|0
1631691600000|2021-09-15 07:40:00|232.2|230.4|231.6|229.8|232.2|230.4|231.21|229.41|0
1631691900000|2021-09-15 07:45:00|231.41|229.61|231.6|229.8|232.39|230.59|231.21|229.41|0
1631692200000|2021-09-15 07:50:00|231.4|229.6|231.79|229.99|232.39|230.59|231.21|229.41|0
1631692500000|2021-09-15 07:55:00|231.6|229.8|231.99|230.19|231.99|230.19|231|229.2|0
1631692800000|2021-09-15 08:00:00|232.18|230.38|233.85|232.05|234.16|232.36|231.99|230.19|0
1631693100000|2021-09-15 08:05:00|233.76|231.96|233.36|231.56|234.15|232.35|233.16|231.36|0
1631693400000|2021-09-15 08:10:00|233.56|231.76|233.16|231.36|233.56|231.76|233.16|231.36|0
1631693700000|2021-09-15 08:15:00|232.96|231.16|234.14|232.34|234.54|232.74|232.96|231.16|0
1631694000000|2021-09-15 08:20:00|234.34|232.54|233.74|231.94|234.54|232.74|233.74|231.94|0
1631694300000|2021-09-15 08:25:00|233.54|231.74|235.32|233.52|235.52|233.72|233.34|231.54|0
1631694600000|2021-09-15 08:30:00|235.52|233.72|235.91|234.11|236.51|234.71|235.52|233.72|0
1631694900000|2021-09-15 08:35:00|236.11|234.31|236.5|234.7|236.7|234.9|235.91|234.11|0
1631695200000|2021-09-15 08:40:00|236.31|234.51|236.5|234.7|236.9|235.1|236.3|234.5|0
1631695500000|2021-09-15 08:45:00|236.4|234.6|235.9|234.1|236.5|234.7|235.9|234.1|0
1631695800000|2021-09-15 08:50:00|235.7|233.9|235.5|233.7|235.7|233.9|235.3|233.5|0
1631696100000|2021-09-15 08:55:00|235.3|233.5|235.1|233.3|235.5|233.7|234.9|233.1|0
1631696400000|2021-09-15 09:00:00|235.3|233.5|235.69|233.89|235.69|233.89|235.1|233.3|0
1631696700000|2021-09-15 09:05:00|235.49|233.69|235.68|233.88|235.88|234.08|235.49|233.69|0
1631697000000|2021-09-15 09:10:00|235.48|233.68|235.48|233.68|235.88|234.08|235.48|233.68|0
1631697300000|2021-09-15 09:15:00|235.68|233.88|236.47|234.67|236.67|234.87|235.68|233.88|0
1631697600000|2021-09-15 09:20:00|236.27|234.47|235.47|233.67|236.27|234.47|235.47|233.67|0
1631697900000|2021-09-15 09:25:00|235.67|233.87|235.07|233.27|235.67|233.87|234.68|232.88|0
1631698200000|2021-09-15 09:30:00|234.87|233.07|236.06|234.26|236.06|234.26|234.08|232.28|0
1631698500000|2021-09-15 09:35:00|235.86|234.06|235.46|233.66|235.86|234.06|235.26|233.46|0
1631698800000|2021-09-15 09:40:00|235.26|233.46|235.26|233.46|235.46|233.66|235.26|233.46|0
1631699100000|2021-09-15 09:45:00|235.45|233.65|235.85|234.05|236.05|234.25|235.25|233.45|0
1631699400000|2021-09-15 09:50:00|236.05|234.25|235.5|233.7|237.44|235.64|235.5|233.7|0
1631699700000|2021-09-15 09:55:00|235.7|233.9|236.09|234.29|236.19|234.39|235.69|233.89|0
1631700000000|2021-09-15 10:00:00|236.29|234.49|236.09|234.29|236.29|234.49|235.69|233.89|0
1631700300000|2021-09-15 10:05:00|236.29|234.49|236.08|234.28|236.68|234.88|236.08|234.28|0
1631700600000|2021-09-15 10:10:00|235.88|234.08|234.68|232.88|235.88|234.08|234.68|232.88|0
1631700900000|2021-09-15 10:15:00|234.88|233.08|234.28|232.48|235.48|233.68|234.28|232.48|0
1631701200000|2021-09-15 10:20:00|234.08|232.28|234.48|232.68|234.68|232.88|233.88|232.08|0
1631701500000|2021-09-15 10:25:00|234.57|232.77|235.07|233.27|235.27|233.47|234.48|232.68|0
1631701800000|2021-09-15 10:30:00|234.87|233.07|234.27|232.47|235.27|233.47|234.07|232.27|0
1631702100000|2021-09-15 10:35:00|234.47|232.67|234.07|232.27|234.47|232.67|233.87|232.07|0
1631702400000|2021-09-15 10:40:00|233.87|232.07|233.07|231.27|233.87|232.07|232.67|230.87|0
1631702700000|2021-09-15 10:45:00|232.87|231.07|231.48|229.68|233.07|231.27|231.09|229.29|0
1631703000000|2021-09-15 10:50:00|231.28|229.48|231.68|229.88|232.07|230.27|231.08|229.28|0
1631703300000|2021-09-15 10:55:00|231.48|229.68|231.08|229.28|231.48|229.68|229.7|227.9|0
1631703600000|2021-09-15 11:00:00|231.28|229.48|230.88|229.08|231.67|229.87|229.3|227.5|0
1631703900000|2021-09-15 11:05:00|230.68|228.88|231.27|229.47|231.47|229.67|230.48|228.68|0
1631704200000|2021-09-15 11:10:00|231.46|229.66|228.9|227.1|231.46|229.66|228.5|226.7|0
1631704500000|2021-09-15 11:15:00|228.7|226.9|229.88|228.08|230.07|228.27|228.5|226.7|0
1631704800000|2021-09-15 11:20:00|230.07|228.27|229.87|228.07|230.27|228.47|228.69|226.89|0
1631705100000|2021-09-15 11:25:00|230.07|228.27|228.49|226.69|230.46|228.66|228.1|226.3|0
1631705400000|2021-09-15 11:30:00|228.69|226.89|227.68|225.88|229.25|227.45|227.68|225.88|0
1631705700000|2021-09-15 11:35:00|227.87|226.07|227.28|225.48|228.07|226.27|226.7|224.9|0
1631706000000|2021-09-15 11:40:00|227.48|225.68|229.63|227.83|229.63|227.83|227.48|225.68|0
1631706300000|2021-09-15 11:45:00|229.83|228.03|229.43|227.63|230.22|228.42|229.43|227.63|0
1631706600000|2021-09-15 11:50:00|229.63|227.83|229.63|227.83|230.22|228.42|228.45|226.65|0
1631706900000|2021-09-15 11:55:00|229.43|227.63|229.42|227.62|229.82|228.02|229.03|227.23|0
1631707200000|2021-09-15 12:00:00|229.82|228.02|229.42|227.62|229.82|228.02|229.03|227.23|0
1631707500000|2021-09-15 12:05:00|229.62|227.82|228.63|226.83|229.62|227.82|228.04|226.24|0
1631707800000|2021-09-15 12:10:00|228.83|227.03|228.23|226.43|228.83|227.03|228.04|226.24|0
1631708100000|2021-09-15 12:15:00|228.04|226.24|229.01|227.21|229.6|227.8|228.04|226.24|0
1631708400000|2021-09-15 12:20:00|229.21|227.41|226.07|224.27|229.41|227.61|226.07|224.27|0
1631708700000|2021-09-15 12:25:00|226.46|224.66|225.09|223.29|226.46|224.66|223.53|221.73|0
1631709000000|2021-09-15 12:30:00|224.89|223.09|228.02|226.22|230.18|228.38|224.79|222.99|0
1631709300000|2021-09-15 12:35:00|228.41|226.61|229.19|227.39|229.98|228.18|228.41|226.61|0
1631709600000|2021-09-15 12:40:00|229.29|227.49|230.76|228.96|230.96|229.16|228.8|227|0
1631709900000|2021-09-15 12:45:00|230.57|228.77|230.36|228.56|231.16|229.36|229.58|227.78|0
1631710200000|2021-09-15 12:50:00|230.17|228.37|231.35|229.55|231.74|229.94|230.17|228.37|0
1631710500000|2021-09-15 12:55:00|231.15|229.35|231.14|229.34|231.54|229.74|230.36|228.56|0
1631710800000|2021-09-15 13:00:00|230.95|229.15|232.33|230.53|232.72|230.92|230.75|228.95|0
1631711100000|2021-09-15 13:05:00|232.52|230.72|231.33|229.53|232.52|230.72|230.54|228.74|0
1631711400000|2021-09-15 13:10:00|231.53|229.73|232.12|230.32|232.12|230.32|230.94|229.14|0
1631711700000|2021-09-15 13:15:00|231.92|230.12|229.75|227.95|232.91|231.11|229.75|227.95|0
1631712000000|2021-09-15 13:20:00|229.94|228.14|229.74|227.94|231.12|229.32|228.76|226.96|0
1631712300000|2021-09-15 13:25:00|229.94|228.14|230.13|228.33|230.72|228.92|228.76|226.96|0
1631712600000|2021-09-15 13:30:00|230.23|228.43|226.96|225.16|233.29|231.49|225.03|223.23|0
1631712900000|2021-09-15 13:35:00|227.35|225.55|222.87|221.07|227.35|225.55|222.29|220.49|0
1631713200000|2021-09-15 13:40:00|222.48|220.68|225.39|223.59|225.39|223.59|221.71|219.91|0
1631713500000|2021-09-15 13:45:00|225.59|223.79|236.4|234.6|236.4|234.6|225.59|223.79|0
1631713800000|2021-09-15 13:50:00|236.8|235|233.03|231.23|236.8|235|230.86|229.06|0
1631714100000|2021-09-15 13:55:00|232.64|230.84|234.31|232.51|235.9|234.1|232.24|230.44|0
1631714400000|2021-09-15 14:00:00|235|233.2|236.98|235.18|237.78|235.98|233.02|231.22|0
1631714700000|2021-09-15 14:05:00|236.79|234.99|232.62|230.82|236.98|235.18|232.43|230.63|0
1631715000000|2021-09-15 14:10:00|233.02|231.22|228.68|226.88|233.81|232.01|226.53|224.73|0
1631715300000|2021-09-15 14:15:00|228.29|226.49|231.82|230.02|231.82|230.02|225.36|223.56|0
1631715600000|2021-09-15 14:20:00|231.43|229.63|230.44|228.64|232.81|231.01|229.07|227.27|0
1631715900000|2021-09-15 14:25:00|230.25|228.45|229.65|227.85|231.82|230.02|229.06|227.26|0
1631716200000|2021-09-15 14:30:00|229.46|227.66|233.19|231.39|234.38|232.58|228.48|226.68|0
1631716500000|2021-09-15 14:35:00|232.99|231.19|233.58|231.78|235.37|233.57|232.99|231.19|0
1631716800000|2021-09-15 14:40:00|232.99|231.19|229.05|227.25|233.78|231.98|227.68|225.88|0
1631717100000|2021-09-15 14:45:00|229.25|227.45|232.39|230.59|232.59|230.79|228.66|226.86|0
1631717400000|2021-09-15 14:50:00|232.19|230.39|229.63|227.83|233.57|231.77|229.63|227.83|0
1631717700000|2021-09-15 14:55:00|230.02|228.22|233.76|231.96|233.96|232.16|229.24|227.44|0
1631718000000|2021-09-15 15:00:00|234.36|232.56|235.15|233.35|235.15|233.35|231.79|229.99|0
1631718300000|2021-09-15 15:05:00|234.55|232.75|234.38|232.58|236.73|234.93|234.38|232.58|0
1631718600000|2021-09-15 15:10:00|234.18|232.38|233.38|231.58|235.17|233.37|233.38|231.58|0
1631718900000|2021-09-15 15:15:00|233.58|231.78|233.97|232.17|235.17|233.37|233.38|231.58|0
1631719200000|2021-09-15 15:20:00|234.17|232.37|236.35|234.55|236.75|234.95|233.97|232.17|0
1631719500000|2021-09-15 15:25:00|236.16|234.36|235.75|233.95|237.75|235.95|235.55|233.75|0
1631719800000|2021-09-15 15:30:00|235.95|234.15|234.36|232.56|235.95|234.15|232.58|230.78|0
1631720100000|2021-09-15 15:35:00|233.86|232.06|235.35|233.55|235.75|233.95|233.17|231.37|0
1631720400000|2021-09-15 15:40:00|235.55|233.75|234.95|233.15|235.74|233.94|234.35|232.55|0
1631720700000|2021-09-15 15:45:00|234.75|232.95|232.96|231.16|234.75|232.95|231.97|230.17|0
1631721000000|2021-09-15 15:50:00|232.76|230.96|233.55|231.75|233.75|231.95|232.36|230.56|0
1631721300000|2021-09-15 15:55:00|233.35|231.55|236.52|234.72|236.52|234.72|233.15|231.35|0
1631721600000|2021-09-15 16:00:00|236.32|234.52|234.93|233.13|236.32|234.52|233.74|231.94|0
1631721900000|2021-09-15 16:05:00|234.73|232.93|235.52|233.72|236.32|234.52|233.74|231.94|0
1631722200000|2021-09-15 16:10:00|235.72|233.92|235.32|233.52|236.71|234.91|235.12|233.32|0
1631722500000|2021-09-15 16:15:00|235.52|233.72|237.1|235.3|237.5|235.7|235.52|233.72|0
1631722800000|2021-09-15 16:20:00|236.9|235.1|239.5|237.7|239.7|237.9|236.7|234.9|0
1631723100000|2021-09-15 16:25:00|239.7|237.9|240.7|238.9|242.51|240.71|239.5|237.7|0
1631723400000|2021-09-15 16:30:00|241.1|239.3|242.9|241.1|243.1|241.3|241.1|239.3|0
1631723700000|2021-09-15 16:35:00|243.1|241.3|244.51|242.71|244.51|242.71|242.9|241.1|0
1631724000000|2021-09-15 16:40:00|244.71|242.91|249.37|247.57|250.39|248.59|244.61|242.81|0
1631724300000|2021-09-15 16:45:00|249.17|247.37|247.74|245.94|249.57|247.77|246.93|245.13|0
1631724600000|2021-09-15 16:50:00|247.94|246.14|247.53|245.73|248.15|246.35|246.93|245.13|0
1631724900000|2021-09-15 16:55:00|247.74|245.94|248.95|247.15|249.77|247.97|247.74|245.94|0
1631725200000|2021-09-15 17:00:00|249.15|247.35|251.39|249.59|251.59|249.79|248.95|247.15|0
1631725500000|2021-09-15 17:05:00|251.28|249.48|249.14|247.34|252.61|250.81|249.14|247.34|0
1631725800000|2021-09-15 17:10:00|249.35|247.55|251.28|249.48|251.79|249.99|249.35|247.55|0
1631726100000|2021-09-15 17:15:00|251.79|249.99|251.58|249.78|252.2|250.4|251.17|249.37|0
1631726400000|2021-09-15 17:20:00|251.79|249.99|252.8|251|253.01|251.21|251.78|249.98|0
1631726700000|2021-09-15 17:25:00|253.01|251.21|253|251.2|253.62|251.82|252.28|250.48|0
1631727000000|2021-09-15 17:30:00|252.8|251|255.25|253.45|255.46|253.66|252.8|251|0
1631727300000|2021-09-15 17:35:00|254.64|252.84|253.4|251.6|254.84|253.04|253.2|251.4|0
1631727600000|2021-09-15 17:40:00|253.2|251.4|254.63|252.83|254.84|253.04|252.99|251.19|0
1631727900000|2021-09-15 17:45:00|254.52|252.72|255.86|254.06|257.09|255.29|254.42|252.62|0
1631728200000|2021-09-15 17:50:00|255.65|253.85|255.7|253.9|259.71|257.91|255.24|253.44|0
1631728500000|2021-09-15 17:55:00|255.9|254.1|252.83|251.03|255.9|254.1|252.83|251.03|0
1631728800000|2021-09-15 18:00:00|253.23|251.43|252.41|250.61|253.85|252.05|251.39|249.59|0
1631729100000|2021-09-15 18:05:00|252.62|250.82|254.66|252.86|254.66|252.86|252.21|250.41|0
1631729400000|2021-09-15 18:10:00|254.46|252.66|252.4|250.6|254.87|253.07|252.4|250.6|0
1631729700000|2021-09-15 18:15:00|252.61|250.81|251.18|249.38|254.04|252.24|250.97|249.17|0
1631730000000|2021-09-15 18:20:00|251.58|249.78|251.38|249.58|252.4|250.6|250.76|248.96|0
1631730300000|2021-09-15 18:25:00|251.78|249.98|252.19|250.39|253.62|251.82|251.78|249.98|0
1631730600000|2021-09-15 18:30:00|252.39|250.59|253.21|251.41|253.41|251.61|251.78|249.98|0
1631730900000|2021-09-15 18:35:00|253.3|251.5|253.61|251.81|255.05|253.25|253.21|251.41|0
1631731200000|2021-09-15 18:40:00|253.41|251.61|252.38|250.58|254.84|253.04|251.97|250.17|0
1631731500000|2021-09-15 18:45:00|252.58|250.78|253.81|252.01|254.22|252.42|252.38|250.58|0
1631731800000|2021-09-15 18:50:00|254.01|252.21|252.58|250.78|254.42|252.62|251.76|249.96|0
1631732100000|2021-09-15 18:55:00|252.78|250.98|251.76|249.96|252.99|251.19|251.55|249.75|0
1631732400000|2021-09-15 19:00:00|251.96|250.16|254|252.2|254.21|252.41|251.14|249.34|0
1631732700000|2021-09-15 19:05:00|254.21|252.41|254.61|252.81|254.61|252.81|253.18|251.38|0
1631733000000|2021-09-15 19:10:00|254.82|253.02|256.66|254.86|256.66|254.86|254.2|252.4|0
1631733300000|2021-09-15 19:15:00|256.87|255.07|258.92|257.12|258.92|257.12|256.25|254.45|0
1631733600000|2021-09-15 19:20:00|258.72|256.92|257.07|255.27|258.72|256.92|255.63|253.83|0
1631733900000|2021-09-15 19:25:00|257.27|255.47|257.06|255.26|257.89|256.09|256.24|254.44|0
1631734200000|2021-09-15 19:30:00|257.27|255.47|257.88|256.08|258.92|257.12|256.03|254.23|0
1631734500000|2021-09-15 19:35:00|258.09|256.29|260.36|258.56|260.77|258.97|257.67|255.87|0
1631734800000|2021-09-15 19:40:00|260.15|258.35|260.56|258.76|260.56|258.76|258.91|257.11|0
1631735100000|2021-09-15 19:45:00|260.35|258.55|258.69|256.89|260.97|259.17|258.49|256.69|0
1631735400000|2021-09-15 19:50:00|258.9|257.1|256.01|254.21|259.52|257.72|256.01|254.21|0
1631735700000|2021-09-15 19:55:00|256.22|254.42|256.63|254.83|256.63|254.83|254.78|252.98|0
1631736000000|2021-09-15 20:00:00|257.04|255.24|256.83|255.03|257.04|255.24|254.98|253.18|0
1631736300000|2021-09-15 20:05:00|256.62|254.82|257.03|255.23|257.24|255.44|256.52|254.72|0
1631736600000|2021-09-15 20:10:00|256.82|255.02|257.44|255.64|257.64|255.84|256.62|254.82|0
1631736900000|2021-09-15 20:15:00|257.43|255.23|257.02|254.82|257.64|255.44|256.81|254.61|0
1631737200000|2021-09-15 20:20:00|257.22|255.02|257.42|255.22|257.63|255.43|257.02|254.82|0
1631737500000|2021-09-15 20:25:00|257.63|255.43|258.24|256.04|258.24|256.04|257.63|255.43|0
1631737800000|2021-09-15 20:30:00|258.14|255.94|258.03|255.83|258.24|256.04|257.83|255.63|0
1631738100000|2021-09-15 20:35:00|258.24|256.04|259.47|257.27|259.68|257.48|258.03|255.83|0
1631738400000|2021-09-15 20:40:00|259.68|257.48|260.5|258.3|260.5|258.3|259.68|257.48|0
1631738700000|2021-09-15 20:45:00|260.71|258.51|260.91|258.71|260.92|258.72|260.29|258.09|0
1631739000000|2021-09-15 20:50:00|260.71|258.51|260.29|258.09|260.71|258.51|260.29|258.09|0
1631739300000|2021-09-15 20:55:00|260.08|257.88|259.97|257.77|260.18|257.98|259.97|257.77|0
1631739600000|2021-09-15 21:00:00|260.06|257.86|260.17|257.97|260.17|257.97|259.75|257.55|0
1631739900000|2021-09-15 21:05:00|259.99|257.79|259.96|257.76|259.99|257.79|259.72|257.52|0
1631740200000|2021-09-15 21:10:00|259.95|257.75|259.74|257.54|259.95|257.75|259.59|257.39|0
1631740500000|2021-09-15 21:15:00|259.65|257.45|259.07|256.87|259.65|257.45|259.07|256.87|0
1631740800000|2021-09-15 21:20:00|259.41|257.21|259.1|256.9|259.43|257.23|258.86|256.66|0
1631741100000|2021-09-15 21:25:00|259.01|256.81|258.98|256.78|259.1|256.9|258.83|256.63|0
1631741400000|2021-09-15 21:30:00|259.01|256.81|259.22|257.02|259.22|257.02|259|256.8|0
1631741700000|2021-09-15 21:35:00|259.31|257.11|259.3|257.1|259.42|257.22|259.27|257.07|0
1631742000000|2021-09-15 21:40:00|259.36|257.16|259.32|257.12|259.42|257.22|259.21|257.01|0
1631742300000|2021-09-15 21:45:00|259.23|257.03|259.35|257.15|259.35|257.15|259.23|257.03|0
1631742600000|2021-09-15 21:50:00|259.39|257.19|259.38|257.18|259.59|257.39|259.29|257.09|0
1631742900000|2021-09-15 21:55:00|259.41|257.21|259.44|257.24|259.53|257.33|259.38|257.18|0
1631743200000|2021-09-15 22:00:00|260.13|257.93|259.61|257.41|260.13|257.93|259|256.8|0
1631743500000|2021-09-15 22:05:00|259.82|257.62|259.61|257.41|260.03|257.83|259.61|257.41|0
1631743800000|2021-09-15 22:10:00|259.82|257.62|260.43|258.23|260.43|258.23|259.82|257.62|0
1631744100000|2021-09-15 22:15:00|260.64|258.44|260.22|258.02|260.64|258.44|260.22|258.02|0
1631744400000|2021-09-15 22:20:00|260.43|258.23|260.22|258.02|260.43|258.23|260.01|257.81|0
1631744700000|2021-09-15 22:25:00|260.01|257.81|260.21|258.01|260.22|258.02|260.01|257.81|0
1631745000000|2021-09-15 22:30:00|260.42|258.22|260|257.8|260.42|258.22|260|257.8|0
1631745300000|2021-09-15 22:35:00|259.38|257.18|259.79|257.59|259.8|257.6|259.38|257.18|0
1631745600000|2021-09-15 22:40:00|259.69|257.49|260|257.8|260|257.8|259.59|257.39|0
1631745900000|2021-09-15 22:45:00|260.2|258|260.2|258|260.71|258.51|260|257.8|0
1631746200000|2021-09-15 22:50:00|259.99|257.79|259.99|257.79|260.2|258|259.78|257.58|0
1631746500000|2021-09-15 22:55:00|260.19|257.99|260.19|257.99|260.4|258.2|260.19|257.99|0
1631746800000|2021-09-15 23:00:00|259.98|257.78|259.15|256.95|259.98|257.78|258.74|256.54|0
1631747100000|2021-09-15 23:05:00|258.95|256.75|258.53|256.33|259.15|256.95|258.32|256.12|0
1631747400000|2021-09-15 23:10:00|258.74|256.54|258.11|255.91|258.74|256.54|258.11|255.91|0
1631747700000|2021-09-15 23:15:00|258.52|256.32|258.94|256.74|258.94|256.74|258.32|256.12|0
1631748000000|2021-09-15 23:20:00|258.93|256.73|258.52|256.32|259.14|256.94|258.52|256.32|0
1631748300000|2021-09-15 23:25:00|258.31|256.11|258.31|256.11|258.72|256.52|258.31|256.11|0
1631748600000|2021-09-15 23:30:00|258.51|256.31|258.1|255.9|258.51|256.31|258.1|255.9|0
1631748900000|2021-09-15 23:35:00|257.89|255.69|258.71|256.51|258.71|256.51|257.89|255.69|0
1631749200000|2021-09-15 23:40:00|258.51|256.31|259.33|257.13|259.54|257.34|258.3|256.1|0
1631749500000|2021-09-15 23:45:00|259.54|257.34|259.22|257.02|259.74|257.54|259.01|256.81|0
1631749800000|2021-09-15 23:50:00|259.32|257.12|258.91|256.71|259.53|257.33|258.91|256.71|0
1631750100000|2021-09-15 23:55:00|258.7|256.5|259.11|256.91|259.53|257.33|258.49|256.29|0
1631750400000|2021-09-16 00:00:00|258.9|256.7|258.49|256.29|259.11|256.91|257.25|255.05|0
1631750700000|2021-09-16 00:05:00|258.69|256.49|258.48|256.28|258.9|256.7|257.45|255.25|0
1631751000000|2021-09-16 00:10:00|258.28|256.08|257.86|255.66|258.28|256.08|257.65|255.45|0
1631751300000|2021-09-16 00:15:00|257.65|255.45|257.65|255.45|257.86|255.66|257.24|255.04|0
1631751600000|2021-09-16 00:20:00|257.44|255.24|257.44|255.24|257.86|255.66|257.23|255.03|0
1631751900000|2021-09-16 00:25:00|257.23|255.03|258.05|255.85|258.47|256.27|257.23|255.03|0
1631752200000|2021-09-16 00:30:00|258.26|256.06|258.05|255.85|258.67|256.47|257.85|255.65|0
1631752500000|2021-09-16 00:35:00|258.15|255.95|258.67|256.47|258.67|256.47|258.05|255.85|0
1631752800000|2021-09-16 00:40:00|258.87|256.67|258.66|256.46|259.08|256.88|257.84|255.64|0
1631753100000|2021-09-16 00:45:00|258.45|256.25|259.07|256.87|259.28|257.08|258.45|256.25|0
1631753400000|2021-09-16 00:50:00|259.28|257.08|258.86|256.66|259.28|257.08|258.45|256.25|0
1631753700000|2021-09-16 00:55:00|259.07|256.87|258.44|256.24|259.07|256.87|258.44|256.24|0
1631754000000|2021-09-16 01:00:00|258.24|256.04|258.03|255.83|258.44|256.24|257.71|255.51|0
1631754300000|2021-09-16 01:05:00|258.23|256.03|259.67|257.47|259.88|257.68|258.23|256.03|0
1631754600000|2021-09-16 01:10:00|259.47|257.27|260.08|257.88|260.29|258.09|259.26|257.06|0
1631754900000|2021-09-16 01:15:00|260.18|257.98|260.29|258.09|260.29|258.09|259.26|257.06|0
1631755200000|2021-09-16 01:20:00|260.7|258.5|258.84|256.64|261.12|258.92|258.22|256.02|0
1631755500000|2021-09-16 01:25:00|258.73|256.53|258.42|256.22|259.04|256.84|258.21|256.01|0
1631755800000|2021-09-16 01:30:00|258.83|256.63|256.25|254.05|258.83|256.63|256.15|253.95|0
1631756100000|2021-09-16 01:35:00|256.35|254.15|257.79|255.59|258|255.8|256.35|254.15|0
1631756400000|2021-09-16 01:40:00|257.59|255.39|257.17|254.97|258.41|256.21|257.17|254.97|0
1631756700000|2021-09-16 01:45:00|256.96|254.76|256.14|253.94|257.17|254.97|256.14|253.94|0
1631757000000|2021-09-16 01:50:00|255.93|253.73|256.13|253.93|256.54|254.34|255.93|253.73|0
1631757300000|2021-09-16 01:55:00|255.93|253.73|255.1|252.9|256.13|253.93|254.89|252.69|0
1631757600000|2021-09-16 02:00:00|254.89|252.69|254.89|252.69|254.89|252.69|254.07|251.87|0
1631757900000|2021-09-16 02:05:00|254.68|252.48|255.71|253.51|255.71|253.51|254.68|252.48|0
1631758200000|2021-09-16 02:10:00|255.5|253.3|254.68|252.48|255.91|253.71|254.68|252.48|0
1631758500000|2021-09-16 02:15:00|254.47|252.27|254.67|252.47|255.08|252.88|253.65|251.45|0
1631758800000|2021-09-16 02:20:00|254.88|252.68|256.11|253.91|256.11|253.91|254.67|252.47|0
1631759100000|2021-09-16 02:25:00|255.9|253.7|255.49|253.29|256.1|253.9|254.67|252.47|0
1631759400000|2021-09-16 02:30:00|255.69|253.49|256.72|254.52|256.92|254.72|255.28|253.08|0
1631759700000|2021-09-16 02:35:00|256.92|254.72|256.51|254.31|256.92|254.72|256.1|253.9|0
1631760000000|2021-09-16 02:40:00|256.71|254.51|256.4|254.2|256.92|254.72|256.3|254.1|0
1631760300000|2021-09-16 02:45:00|256.3|254.1|256.71|254.51|257.12|254.92|256.3|254.1|0
1631760600000|2021-09-16 02:50:00|256.7|254.5|256.91|254.71|257.12|254.92|256.5|254.3|0
1631760900000|2021-09-16 02:55:00|256.7|254.5|256.29|254.09|257.11|254.91|255.46|253.26|0
1631761200000|2021-09-16 03:00:00|256.49|254.29|256.28|254.08|256.7|254.5|255.46|253.26|0
1631761500000|2021-09-16 03:05:00|256.08|253.88|256.9|254.7|257.41|255.21|256.07|253.87|0
1631761800000|2021-09-16 03:10:00|256.69|254.49|256.07|253.87|256.69|254.49|256.07|253.87|0
1631762100000|2021-09-16 03:15:00|255.86|253.66|256.06|253.86|256.48|254.28|255.86|253.66|0
1631762400000|2021-09-16 03:20:00|256.16|253.96|255.65|253.45|256.27|254.07|255.03|252.83|0
1631762700000|2021-09-16 03:25:00|255.44|253.24|254.82|252.62|255.85|253.65|254.82|252.62|0
1631763000000|2021-09-16 03:30:00|255.03|252.83|254.41|252.21|255.33|253.13|254|251.8|0
1631763300000|2021-09-16 03:35:00|254.61|252.41|253.58|251.38|254.61|252.41|253.58|251.38|0
1631763600000|2021-09-16 03:40:00|253.38|251.18|253.58|251.38|254.19|251.99|253.17|250.97|0
1631763900000|2021-09-16 03:45:00|253.68|251.48|253.37|251.17|253.99|251.79|252.96|250.76|0
1631764200000|2021-09-16 03:50:00|253.47|251.27|253.16|250.96|253.57|251.37|252.95|250.75|0
1631764500000|2021-09-16 03:55:00|252.95|250.75|252.54|250.34|253.16|250.96|252.54|250.34|0
1631764800000|2021-09-16 04:00:00|252.74|250.54|253.77|251.57|254.18|251.98|252.74|250.54|0
1631765100000|2021-09-16 04:05:00|253.56|251.36|253.15|250.95|253.77|251.57|252.74|250.54|0
1631765400000|2021-09-16 04:10:00|253.04|250.84|252.73|250.53|253.15|250.95|252.73|250.53|0
1631765700000|2021-09-16 04:15:00|252.53|250.33|252.52|250.32|252.73|250.53|252.32|250.12|0
1631766000000|2021-09-16 04:20:00|252.32|250.12|252.93|250.73|252.93|250.73|252.32|250.12|0
1631766300000|2021-09-16 04:25:00|253.13|250.93|252.31|250.11|253.13|250.93|252.31|250.11|0
1631766600000|2021-09-16 04:30:00|252.11|249.91|253.33|251.13|253.54|251.34|252.11|249.91|0
1631766900000|2021-09-16 04:35:00|253.43|251.23|253.53|251.33|253.94|251.74|253.33|251.13|0
1631767200000|2021-09-16 04:40:00|253.74|251.54|253.73|251.53|253.74|251.54|253.53|251.33|0
1631767500000|2021-09-16 04:45:00|253.94|251.74|254.35|252.15|254.55|252.35|253.94|251.74|0
1631767800000|2021-09-16 04:50:00|254.14|251.94|253.93|251.73|254.14|251.94|253.52|251.32|0
1631768100000|2021-09-16 04:55:00|253.72|251.52|253.52|251.32|253.93|251.73|253.31|251.11|0
1631768400000|2021-09-16 05:00:00|253.31|251.11|254.13|251.93|254.54|252.34|253.1|250.9|0
1631768700000|2021-09-16 05:05:00|253.92|251.72|254.12|251.92|255.15|252.95|253.92|251.72|0
1631769000000|2021-09-16 05:10:00|254.33|252.13|253.71|251.51|254.33|252.13|253.3|251.1|0
1631769300000|2021-09-16 05:15:00|253.91|251.71|253.5|251.3|253.91|251.71|253.3|251.1|0
1631769600000|2021-09-16 05:20:00|253.29|251.09|253.5|251.3|253.7|251.5|252.47|250.27|0
1631769900000|2021-09-16 05:25:00|253.29|251.09|253.49|251.29|253.7|251.5|253.29|251.09|0
1631770200000|2021-09-16 05:30:00|253.29|251.09|252.05|249.85|253.49|251.29|252.05|249.85|0
1631770500000|2021-09-16 05:35:00|252.26|250.06|251.03|248.83|252.26|250.06|251.03|248.83|0
1631770800000|2021-09-16 05:40:00|251.23|249.03|252.04|249.84|252.46|250.26|251.23|249.03|0
1631771100000|2021-09-16 05:45:00|252.25|250.05|253.07|250.87|253.27|251.07|252.04|249.84|0
1631771400000|2021-09-16 05:50:00|252.86|250.66|253.47|251.27|253.47|251.27|252.65|250.45|0
1631771700000|2021-09-16 05:55:00|253.36|251.16|253.47|251.27|254.08|251.88|253.26|251.06|0
1631772000000|2021-09-16 06:00:00|253.16|250.96|254.29|252.09|254.7|252.5|253.06|250.86|0
1631772300000|2021-09-16 06:05:00|254.28|252.08|255.31|253.11|255.93|253.73|254.08|251.88|0
1631772600000|2021-09-16 06:10:00|255.52|253.32|254.69|252.49|255.93|253.73|254.69|252.49|0
1631772900000|2021-09-16 06:15:00|254.89|252.69|254.89|252.69|255.51|253.31|254.48|252.28|0
1631773200000|2021-09-16 06:20:00|254.99|252.79|254.89|252.69|255.1|252.9|254.48|252.28|0
1631773500000|2021-09-16 06:25:00|254.68|252.48|254.77|252.57|254.89|252.69|254.27|252.07|0
1631773800000|2021-09-16 06:30:00|254.68|252.48|253.44|251.24|254.68|252.48|253.03|250.83|0
1631774100000|2021-09-16 06:35:00|253.64|251.44|253.44|251.24|254.06|251.86|253.23|251.03|0
1631774400000|2021-09-16 06:40:00|253.23|251.03|253.02|250.82|253.64|251.44|253.02|250.82|0
1631774700000|2021-09-16 06:45:00|252.82|250.62|251.99|249.79|253.02|250.82|251.58|249.38|0
1631775000000|2021-09-16 06:50:00|251.79|249.59|252.91|250.71|253.01|250.81|251.79|249.59|0
1631775300000|2021-09-16 06:55:00|252.81|250.61|253.01|250.81|253.63|251.43|252.6|250.4|0
1631775600000|2021-09-16 07:00:00|252.6|250.4|254.24|252.04|254.65|252.45|252.39|250.19|0
1631775900000|2021-09-16 07:05:00|254.45|252.65|253.93|252.13|254.86|253.06|253.63|251.83|0
1631776200000|2021-09-16 07:10:00|253.83|252.03|254.85|253.05|255.06|253.26|252.59|250.79|0
1631776500000|2021-09-16 07:15:00|255.06|253.26|256.5|254.7|256.5|254.7|254.44|252.64|0
1631776800000|2021-09-16 07:20:00|256.7|254.9|257.73|255.93|257.73|255.93|256.08|254.28|0
1631777100000|2021-09-16 07:25:00|257.52|255.72|256.37|254.57|257.52|255.72|255.54|253.74|0
1631777400000|2021-09-16 07:30:00|256.58|254.78|254.71|252.91|256.58|254.78|254.51|252.71|0
1631777700000|2021-09-16 07:35:00|254.61|252.81|254.3|252.5|256.16|254.36|254.3|252.5|0
1631778000000|2021-09-16 07:40:00|253.89|252.09|254.91|253.11|255.95|254.15|253.88|252.08|0
1631778300000|2021-09-16 07:45:00|254.71|252.91|253.67|251.87|255.42|253.62|253.47|251.67|0
1631778600000|2021-09-16 07:50:00|253.88|252.08|253.46|251.66|254.29|252.49|253.46|251.66|0
1631778900000|2021-09-16 07:55:00|253.67|251.87|255.73|253.93|256.14|254.34|253.46|251.66|0
1631779200000|2021-09-16 08:00:00|255.52|253.72|255.93|254.13|256.13|254.33|254.07|252.27|0
1631779500000|2021-09-16 08:05:00|256.13|254.33|256.34|254.54|256.75|254.95|255.72|253.92|0
1631779800000|2021-09-16 08:10:00|256.54|254.74|255.71|253.91|256.54|254.74|255.71|253.91|0
1631780100000|2021-09-16 08:15:00|255.51|253.71|255.92|254.12|256.33|254.53|254.27|252.47|0
1631780400000|2021-09-16 08:20:00|255.71|253.91|254.26|252.46|256.33|254.53|254.26|252.46|0
1631780700000|2021-09-16 08:25:00|254.06|252.26|254.88|253.08|255.08|253.28|254.05|252.25|0
1631781000000|2021-09-16 08:30:00|255.08|253.28|254.46|252.66|255.7|253.9|254.46|252.66|0
1631781300000|2021-09-16 08:35:00|254.67|252.87|254.25|252.45|254.67|252.87|253.22|251.42|0
1631781600000|2021-09-16 08:40:00|254.04|252.24|255.17|253.37|255.28|253.48|254.04|252.24|0
1631781900000|2021-09-16 08:45:00|255.07|253.27|254.04|252.24|256.1|254.3|253.83|252.03|0
1631782200000|2021-09-16 08:50:00|253.83|252.03|252.23|250.43|254.44|252.64|252.23|250.43|0
1631782500000|2021-09-16 08:55:00|252.02|250.22|253.73|251.93|254.14|252.34|252.02|250.22|0
1631782800000|2021-09-16 09:00:00|253.53|251.73|254.14|252.34|254.34|252.54|253.32|251.52|0
1631783100000|2021-09-16 09:05:00|253.93|252.13|253.93|252.13|253.93|252.13|253.11|251.31|0
1631783400000|2021-09-16 09:10:00|253.52|251.72|253.51|251.71|254.13|252.33|253.31|251.51|0
1631783700000|2021-09-16 09:15:00|253.72|251.92|253.61|251.81|253.72|251.92|252.69|250.89|0
1631784000000|2021-09-16 09:20:00|253.51|251.71|253.51|251.71|253.71|251.91|252.69|250.89|0
1631784300000|2021-09-16 09:25:00|253.5|251.7|253.5|251.7|253.81|252.01|253.09|251.29|0
1631784600000|2021-09-16 09:30:00|253.3|251.5|252.68|250.88|253.3|251.5|252.06|250.26|0
1631784900000|2021-09-16 09:35:00|252.88|251.08|252.06|250.26|252.88|251.08|251.85|250.05|0
1631785200000|2021-09-16 09:40:00|252.26|250.46|251.85|250.05|252.26|250.46|251.64|249.84|0
1631785500000|2021-09-16 09:45:00|251.64|249.84|250|248.2|251.85|250.05|248.98|247.18|0
1631785800000|2021-09-16 09:50:00|250.21|248.41|250.2|248.4|250.62|248.82|250.2|248.4|0
1631786100000|2021-09-16 09:55:00|250|248.2|250.4|248.6|250.61|248.81|249.79|247.99|0
1631786400000|2021-09-16 10:00:00|250.2|248.4|250.81|249.01|251.01|249.21|250|248.2|0
1631786700000|2021-09-16 10:05:00|251.01|249.21|251.42|249.62|251.83|250.03|251.01|249.21|0
1631787000000|2021-09-16 10:10:00|251.21|249.41|251.01|249.21|251.21|249.41|250.6|248.8|0
1631787300000|2021-09-16 10:15:00|250.8|249|251.62|249.82|251.62|249.82|250.8|249|0
1631787600000|2021-09-16 10:20:00|251.41|249.61|251.2|249.4|251.61|249.81|251.2|249.4|0
1631787900000|2021-09-16 10:25:00|251.3|249.5|250.38|248.58|251.41|249.61|250.38|248.58|0
1631788200000|2021-09-16 10:30:00|250.58|248.78|250.38|248.58|250.99|249.19|249.97|248.17|0
1631788500000|2021-09-16 10:35:00|250.58|248.78|250.17|248.37|250.99|249.19|250.17|248.37|0
1631788800000|2021-09-16 10:40:00|249.96|248.16|250.37|248.57|250.57|248.77|249.55|247.75|0
1631789100000|2021-09-16 10:45:00|250.57|248.77|250.57|248.77|250.78|248.98|250.37|248.57|0
1631789400000|2021-09-16 10:50:00|250.36|248.56|250.56|248.76|250.56|248.76|250.16|248.36|0
1631789700000|2021-09-16 10:55:00|250.77|248.97|251.38|249.58|251.58|249.78|250.76|248.96|0
1631790000000|2021-09-16 11:00:00|251.17|249.37|252.81|251.01|253.22|251.42|251.17|249.37|0
1631790300000|2021-09-16 11:05:00|252.6|250.8|252.19|250.39|253.22|251.42|251.98|250.18|0
1631790600000|2021-09-16 11:10:00|252.29|250.49|252.39|250.59|252.6|250.8|252.19|250.39|0
1631790900000|2021-09-16 11:15:00|252.6|250.8|252.39|250.59|253|251.2|252.39|250.59|0
1631791200000|2021-09-16 11:20:00|252.59|250.79|251.77|249.97|252.59|250.79|251.56|249.76|0
1631791500000|2021-09-16 11:25:00|251.97|250.17|251.56|249.76|251.97|250.17|250.54|248.74|0
1631791800000|2021-09-16 11:30:00|251.15|249.35|250.12|248.32|251.15|249.35|250.12|248.32|0
1631792100000|2021-09-16 11:35:00|249.71|247.91|249.3|247.5|249.71|247.91|248.49|246.69|0
1631792400000|2021-09-16 11:40:00|249.4|247.6|249.09|247.29|249.91|248.11|249.09|247.29|0
1631792700000|2021-09-16 11:45:00|248.99|247.19|248.48|246.68|249.09|247.29|247.87|246.07|0
1631793000000|2021-09-16 11:50:00|248.27|246.47|248.81|247.01|249.01|247.21|248.07|246.27|0
1631793300000|2021-09-16 11:55:00|248.61|246.81|248.4|246.6|248.81|247.01|247.79|245.99|0
1631793600000|2021-09-16 12:00:00|248.19|246.39|246.97|245.17|248.19|246.39|246.77|244.97|0
1631793900000|2021-09-16 12:05:00|246.77|244.97|247.48|245.68|247.88|246.08|245.31|243.51|0
1631794200000|2021-09-16 12:10:00|247.68|245.88|247.27|245.47|247.68|245.88|246.66|244.86|0
1631794500000|2021-09-16 12:15:00|247.47|245.67|247.87|246.07|248.08|246.28|247.27|245.47|0
1631794800000|2021-09-16 12:20:00|247.67|245.87|245.84|244.04|248.68|246.88|245.03|243.23|0
1631795100000|2021-09-16 12:25:00|246.04|244.24|246.44|244.64|246.45|244.65|243.82|242.02|0
1631795400000|2021-09-16 12:30:00|246.54|244.74|251.32|249.52|253.26|251.46|245.93|244.13|0
1631795700000|2021-09-16 12:35:00|251.12|249.32|251.93|250.13|252.55|250.75|249.69|247.89|0
1631796000000|2021-09-16 12:40:00|251.72|249.92|252.13|250.33|252.95|251.15|250.91|249.11|0
1631796300000|2021-09-16 12:45:00|252.33|250.53|252.53|250.73|252.74|250.94|251.72|249.92|0
1631796600000|2021-09-16 12:50:00|252.33|250.53|253.76|251.96|254.58|252.78|252.33|250.53|0
1631796900000|2021-09-16 12:55:00|253.55|251.75|253.75|251.95|254.17|252.37|252.94|251.14|0
1631797200000|2021-09-16 13:00:00|254.16|252.36|253.95|252.15|254.57|252.77|253.14|251.34|0
1631797500000|2021-09-16 13:05:00|254.16|252.36|252.39|250.59|254.16|252.36|252.11|250.31|0
1631797800000|2021-09-16 13:10:00|252.59|250.79|250.75|248.95|252.8|251|250.55|248.75|0
1631798100000|2021-09-16 13:15:00|250.95|249.15|252.18|250.38|252.79|250.99|250.95|249.15|0
1631798400000|2021-09-16 13:20:00|251.97|250.17|252.58|250.78|252.79|250.99|251.56|249.76|0
1631798700000|2021-09-16 13:25:00|252.79|250.99|251.55|249.75|252.79|250.99|250.94|249.14|0
1631799000000|2021-09-16 13:30:00|251.76|249.96|255.24|253.44|258.75|256.95|248.7|246.9|0
1631799300000|2021-09-16 13:35:00|256.48|254.68|253.8|252|256.48|254.68|251.96|250.16|0
1631799600000|2021-09-16 13:40:00|252.98|251.18|249.09|247.29|253.49|251.69|247.67|245.87|0
1631799900000|2021-09-16 13:45:00|249.29|247.49|245.39|243.59|250.72|248.92|243.81|242.01|0
1631800200000|2021-09-16 13:50:00|244.78|242.98|240.03|238.23|247.63|245.83|239.33|237.53|0
1631800500000|2021-09-16 13:55:00|240.34|238.54|241.14|239.34|243.36|241.56|238.93|237.13|0
1631800800000|2021-09-16 14:00:00|239.73|237.93|234.72|232.92|240.73|238.93|233.52|231.72|0
1631801100000|2021-09-16 14:05:00|235.12|233.32|239.27|237.47|239.68|237.88|234.32|232.52|0
1631801400000|2021-09-16 14:10:00|238.47|236.67|232.07|230.27|238.47|236.67|232.07|230.27|0
1631801700000|2021-09-16 14:15:00|231.87|230.07|230.87|229.07|233.46|231.66|229.49|227.69|0
1631802000000|2021-09-16 14:20:00|230.48|228.68|231.71|229.91|233.9|232.1|227.31|225.51|0
1631802300000|2021-09-16 14:25:00|231.91|230.11|234.5|232.7|235.09|233.29|230.53|228.73|0
1631802600000|2021-09-16 14:30:00|233.5|231.7|236.29|234.49|236.69|234.89|231.71|229.91|0
1631802900000|2021-09-16 14:35:00|236.49|234.69|236.73|234.93|237.49|235.69|233.74|231.94|0
1631803200000|2021-09-16 14:40:00|236.53|234.73|233.33|231.53|236.53|234.73|231.74|229.94|0
1631803500000|2021-09-16 14:45:00|232.93|231.13|232.13|230.33|233.93|232.13|231.34|229.54|0
1631803800000|2021-09-16 14:50:00|231.73|229.93|226.19|224.39|231.73|229.93|226.19|224.39|0
1631804100000|2021-09-16 14:55:00|225.99|224.19|228.66|226.86|228.66|226.86|223.78|221.98|0
1631804400000|2021-09-16 15:00:00|228.46|226.66|228.26|226.46|230.84|229.04|227.48|225.68|0
1631804700000|2021-09-16 15:05:00|228.46|226.66|231.23|229.43|231.62|229.82|226.88|225.08|0
1631805000000|2021-09-16 15:10:00|230.83|229.03|233.29|231.49|233.88|232.08|229.84|228.04|0
1631805300000|2021-09-16 15:15:00|233.09|231.29|227.31|225.51|233.09|231.29|226.72|224.92|0
1631805600000|2021-09-16 15:20:00|226.92|225.12|229.88|228.08|230.28|228.48|226.72|224.92|0
1631805900000|2021-09-16 15:25:00|229.49|227.69|230.68|228.88|231.87|230.07|229.09|227.29|0
1631806200000|2021-09-16 15:30:00|230.48|228.68|230.27|228.47|231.87|230.07|230.07|228.27|0
1631806500000|2021-09-16 15:35:00|230.47|228.67|232.26|230.46|232.26|230.46|228.29|226.49|0
1631806800000|2021-09-16 15:40:00|232.66|230.86|231.06|229.26|233.66|231.86|231.06|229.26|0
1631807100000|2021-09-16 15:45:00|230.86|229.06|230.46|228.66|231.46|229.66|228.87|227.07|0
1631807400000|2021-09-16 15:50:00|230.26|228.46|231.65|229.85|232.25|230.45|230.26|228.46|0
1631807700000|2021-09-16 15:55:00|231.25|229.45|233.44|231.64|233.44|231.64|229.86|228.06|0
1631808000000|2021-09-16 16:00:00|233.64|231.84|231.24|229.44|234.04|232.24|231.24|229.44|0
1631808300000|2021-09-16 16:05:00|231.44|229.64|234.63|232.83|234.63|232.83|231.44|229.64|0
1631808600000|2021-09-16 16:10:00|234.43|232.63|234.83|233.03|235.23|233.43|233.23|231.43|0
1631808900000|2021-09-16 16:15:00|235.03|233.23|238.04|236.24|238.04|236.24|234.83|233.03|0
1631809200000|2021-09-16 16:20:00|238.24|236.44|237.03|235.23|238.65|236.85|236.43|234.63|0
1631809500000|2021-09-16 16:25:00|237.43|235.63|236.52|234.72|237.63|235.83|235.62|233.82|0
1631809800000|2021-09-16 16:30:00|236.62|234.82|238.23|236.43|238.23|236.43|236.62|234.82|0
1631810100000|2021-09-16 16:35:00|238.03|236.23|238.02|236.22|238.63|236.83|237.83|236.03|0
1631810400000|2021-09-16 16:40:00|237.82|236.02|240.65|238.85|240.85|239.05|237.82|236.02|0
1631810700000|2021-09-16 16:45:00|240.44|238.64|240.44|238.64|241.86|240.06|240.24|238.44|0
1631811000000|2021-09-16 16:50:00|240.64|238.84|237.61|235.81|241.05|239.25|237.61|235.81|0
1631811300000|2021-09-16 16:55:00|238.01|236.21|239.02|237.22|239.83|238.03|238.01|236.21|0
1631811600000|2021-09-16 17:00:00|238.81|237.01|236.59|234.79|239.02|237.22|236.59|234.79|0
1631811900000|2021-09-16 17:05:00|236.8|235|237.4|235.6|237.6|235.8|235.79|233.99|0
1631812200000|2021-09-16 17:10:00|237.19|235.39|238|236.2|238|236.2|236.39|234.59|0
1631812500000|2021-09-16 17:15:00|237.79|235.99|239.81|238.01|239.81|238.01|237.59|235.79|0
1631812800000|2021-09-16 17:20:00|240.01|238.21|238.79|236.99|240.82|239.02|238.59|236.79|0
1631813100000|2021-09-16 17:25:00|239|237.2|238.99|237.19|239.6|237.8|238.59|236.79|0
1631813400000|2021-09-16 17:30:00|238.59|236.79|236.97|235.17|238.99|237.19|236.17|234.37|0
1631813700000|2021-09-16 17:35:00|236.77|234.97|235.36|233.56|236.77|234.97|234.56|232.76|0
1631814000000|2021-09-16 17:40:00|235.56|233.76|234.63|232.83|236.56|234.76|234.23|232.43|0
1631814300000|2021-09-16 17:45:00|234.43|232.63|236.24|234.44|236.44|234.64|234.03|232.23|0
1631814600000|2021-09-16 17:50:00|236.44|234.64|243.33|241.53|243.33|241.53|236.24|234.44|0
1631814900000|2021-09-16 17:55:00|243.13|241.33|244.55|242.75|244.76|242.96|242.72|240.92|0
1631815200000|2021-09-16 18:00:00|244.96|243.16|243.53|241.73|244.96|243.16|243.32|241.52|0
1631815500000|2021-09-16 18:05:00|243.73|241.93|244.55|242.75|244.75|242.95|242.71|240.91|0
1631815800000|2021-09-16 18:10:00|244.75|242.95|247|245.2|248.85|247.05|244.75|242.95|0
1631816100000|2021-09-16 18:15:00|247.41|245.61|245.3|243.5|248.23|246.43|245.09|243.29|0
1631816400000|2021-09-16 18:20:00|245.5|243.7|245.7|243.9|246.11|244.31|244.89|243.09|0
1631816700000|2021-09-16 18:25:00|245.91|244.11|245.29|243.49|246.73|244.93|243.86|242.06|0
1631817000000|2021-09-16 18:30:00|245.7|243.9|246.51|244.71|246.93|245.13|245.49|243.69|0
1631817300000|2021-09-16 18:35:00|246.61|244.81|246.1|244.3|247.54|245.74|245.89|244.09|0
1631817600000|2021-09-16 18:40:00|246.3|244.5|245.07|243.27|246.3|244.5|244.87|243.07|0
1631817900000|2021-09-16 18:45:00|245.28|243.48|246.3|244.5|246.3|244.5|244.86|243.06|0
1631818200000|2021-09-16 18:50:00|246.09|244.29|248.76|246.96|248.97|247.17|245.88|244.08|0
1631818500000|2021-09-16 18:55:00|248.55|246.75|250.2|248.4|251.03|249.23|248.55|246.75|0
1631818800000|2021-09-16 19:00:00|250.41|248.61|251.64|249.84|251.85|250.05|249.58|247.78|0
1631819100000|2021-09-16 19:05:00|251.85|250.05|255.58|253.78|256.83|255.03|251.64|249.84|0
1631819400000|2021-09-16 19:10:00|255.79|253.99|255.78|253.98|257.45|255.65|255.78|253.98|0
1631819700000|2021-09-16 19:15:00|255.99|254.19|253.7|251.9|256.41|254.61|252.67|250.87|0
1631820000000|2021-09-16 19:20:00|253.49|251.69|251.94|250.14|254.74|252.94|251.94|250.14|0
1631820300000|2021-09-16 19:25:00|251.74|249.94|249.66|247.86|252.78|250.98|249.45|247.65|0
1631820600000|2021-09-16 19:30:00|249.55|247.75|250.9|249.1|252.35|250.55|249.45|247.65|0
1631820900000|2021-09-16 19:35:00|251.11|249.31|252.56|250.76|252.56|250.76|250.28|248.48|0
1631821200000|2021-09-16 19:40:00|252.35|250.55|250.06|248.26|252.56|250.76|249.96|248.16|0
1631821500000|2021-09-16 19:45:00|250.27|248.47|247.99|246.19|251.1|249.3|247.99|246.19|0
1631821800000|2021-09-16 19:50:00|248.4|246.6|247.99|246.19|250.06|248.26|247.78|245.98|0
1631822100000|2021-09-16 19:55:00|247.78|245.98|246.75|244.95|247.98|246.18|246.13|244.33|0
1631822400000|2021-09-16 20:00:00|247.57|245.77|245.3|243.5|247.57|245.77|244.89|243.09|0
1631822700000|2021-09-16 20:05:00|244.89|243.09|245.71|243.91|245.92|244.12|244.07|242.27|0
1631823000000|2021-09-16 20:10:00|245.5|243.7|245.91|244.11|247.15|245.35|245.5|243.7|0
1631823300000|2021-09-16 20:15:00|245.5|243.7|245.28|243.08|246.11|243.91|245.08|242.88|0
1631823600000|2021-09-16 20:20:00|245.18|242.98|244.46|242.26|245.18|242.98|244.46|242.26|0
1631823900000|2021-09-16 20:25:00|244.66|242.46|244.66|242.46|244.87|242.67|244.46|242.26|0
1631824200000|2021-09-16 20:30:00|244.87|242.67|244.66|242.46|245.07|242.87|244.45|242.25|0
1631824500000|2021-09-16 20:35:00|244.45|242.25|244.04|241.84|244.66|242.46|243.42|241.22|0
1631824800000|2021-09-16 20:40:00|243.83|241.63|243.83|241.63|244.04|241.84|243.62|241.42|0
1631825100000|2021-09-16 20:45:00|244.03|241.83|243.41|241.21|244.03|241.83|243.41|241.21|0
1631825400000|2021-09-16 20:50:00|243.62|241.42|243.61|241.41|243.82|241.62|243.41|241.21|0
1631825700000|2021-09-16 20:55:00|243.82|241.62|243.71|241.51|244.84|242.64|243.61|241.41|0
1631826000000|2021-09-16 21:00:00|243.87|241.67|243.99|241.79|244.09|241.89|243.72|241.52|0
1631826300000|2021-09-16 21:05:00|244.08|241.88|243.63|241.43|244.23|242.03|243.48|241.28|0
1631826600000|2021-09-16 21:10:00|243.68|241.48|243.35|241.15|243.92|241.72|242.94|240.74|0
1631826900000|2021-09-16 21:15:00|243.39|241.19|243.53|241.33|243.53|241.33|243.38|241.18|0
1631827200000|2021-09-16 21:20:00|243.65|241.45|243.4|241.2|243.65|241.45|243.4|241.2|0
1631827500000|2021-09-16 21:25:00|243.43|241.23|243.67|241.47|243.67|241.47|243.43|241.23|0
1631827800000|2021-09-16 21:30:00|243.64|241.44|243.7|241.5|243.7|241.5|243.61|241.41|0
1631828100000|2021-09-16 21:35:00|243.64|241.44|243.6|241.4|243.79|241.59|243.6|241.4|0
1631828700000|2021-09-16 21:45:00|243.51|241.31|243.54|241.34|243.57|241.37|243|240.8|0
1631829000000|2021-09-16 21:50:00|243.56|241.36|243.65|241.45|243.65|241.45|243.56|241.36|0
1631829300000|2021-09-16 21:55:00|243.7|241.5|243.53|241.33|243.7|241.5|243.2|241|0
1631829600000|2021-09-16 22:00:00|243.46|241.26|243.56|241.36|244.79|242.59|243.46|241.26|0
1631829900000|2021-09-16 22:05:00|243.45|241.25|243.35|241.15|243.76|241.56|243.15|240.95|0
1631830200000|2021-09-16 22:10:00|243.55|241.35|243.55|241.35|243.76|241.56|243.55|241.35|0
1631830500000|2021-09-16 22:15:00|243.75|241.55|243.96|241.76|243.96|241.76|243.55|241.35|0
1631830800000|2021-09-16 22:20:00|244.16|241.96|244.36|242.16|244.57|242.37|243.96|241.76|0
1631831100000|2021-09-16 22:25:00|244.16|241.96|244.57|242.37|244.77|242.57|244.16|241.96|0
1631831400000|2021-09-16 22:30:00|244.77|242.57|244.77|242.57|244.98|242.78|244.36|242.16|0
1631831700000|2021-09-16 22:35:00|244.87|242.67|244.97|242.77|244.97|242.77|244.56|242.36|0
1631832000000|2021-09-16 22:40:00|244.76|242.56|244.96|242.76|244.97|242.77|244.56|242.36|0
1631832300000|2021-09-16 22:45:00|244.76|242.56|244.55|242.35|244.76|242.56|244.55|242.35|0
1631832600000|2021-09-16 22:50:00|244.34|242.14|244.55|242.35|244.75|242.55|244.34|242.14|0
1631832900000|2021-09-16 22:55:00|244.34|242.14|243.93|241.73|244.34|242.14|243.93|241.73|0
1631833200000|2021-09-16 23:00:00|244.13|241.93|244.54|242.34|244.54|242.34|244.13|241.93|0
1631833500000|2021-09-16 23:05:00|244.33|242.13|244.12|241.92|244.54|242.34|244.12|241.92|0
1631833800000|2021-09-16 23:10:00|244.22|242.02|244.32|242.12|244.33|242.13|244.12|241.92|0
1631834100000|2021-09-16 23:15:00|244.53|242.33|244.32|242.12|244.53|242.33|244.12|241.92|0
1631834400000|2021-09-16 23:20:00|244.11|241.91|244.52|242.32|244.52|242.32|244.11|241.91|0
1631834700000|2021-09-16 23:25:00|244.31|242.11|244.31|242.11|244.52|242.32|244.31|242.11|0
1631835000000|2021-09-16 23:30:00|244.52|242.32|244.31|242.11|244.52|242.32|244.1|241.9|0
1631835300000|2021-09-16 23:35:00|244.1|241.9|243.89|241.69|244.31|242.11|243.89|241.69|0
1631835600000|2021-09-16 23:40:00|243.48|241.28|241.64|239.44|243.48|241.28|241.02|238.82|0
1631835900000|2021-09-16 23:45:00|241.43|239.23|240.2|238|241.43|239.23|239.8|237.6|0
1631836200000|2021-09-16 23:50:00|240|237.8|241.22|239.02|241.22|239.02|239.79|237.59|0
1631836500000|2021-09-16 23:55:00|241.01|238.81|241.42|239.22|241.63|239.43|240.81|238.61|0
1631836800000|2021-09-17 00:00:00|241.21|239.01|241.82|239.62|241.83|239.63|239.78|237.58|0
1631837100000|2021-09-17 00:05:00|241.62|239.42|242.02|239.82|242.44|240.24|241.01|238.81|0
1631837400000|2021-09-17 00:10:00|242.23|240.03|241.2|239|242.23|240.03|241|238.8|0
1631837700000|2021-09-17 00:15:00|241|238.8|239.97|237.77|241.61|239.41|239.57|237.37|0
1631838000000|2021-09-17 00:20:00|240.18|237.98|240.17|237.97|240.58|238.38|239.15|236.95|0
1631838300000|2021-09-17 00:25:00|240.38|238.18|240.78|238.58|240.99|238.79|240.17|237.97|0
1631838600000|2021-09-17 00:30:00|240.58|238.38|240.57|238.37|241.39|239.19|240.37|238.17|0
1631838900000|2021-09-17 00:35:00|240.78|238.58|240.77|238.57|240.98|238.78|240.37|238.17|0
1631839200000|2021-09-17 00:40:00|240.98|238.78|240.25|238.05|240.98|238.78|239.75|237.55|0
1631839500000|2021-09-17 00:45:00|240.16|237.96|240.36|238.16|240.56|238.36|239.54|237.34|0
1631839800000|2021-09-17 00:50:00|240.56|238.36|240.35|238.15|240.76|238.56|240.15|237.95|0
1631840100000|2021-09-17 00:55:00|240.56|238.36|240.76|238.56|240.76|238.56|239.94|237.74|0
1631840400000|2021-09-17 01:00:00|240.96|238.76|240.75|238.55|241.37|239.17|240.55|238.35|0
1631840700000|2021-09-17 01:05:00|240.96|238.76|241.98|239.78|241.98|239.78|240.75|238.55|0
1631841000000|2021-09-17 01:10:00|242.18|239.98|243|240.8|243.2|241|241.77|239.57|0
1631841300000|2021-09-17 01:15:00|243.2|241|241.56|239.36|243.2|241|241.15|238.95|0
1631841600000|2021-09-17 01:20:00|241.35|239.15|242.37|240.17|242.38|240.18|241.35|239.15|0
1631841900000|2021-09-17 01:25:00|242.58|240.38|241.96|239.76|242.58|240.38|241.35|239.15|0
1631842200000|2021-09-17 01:30:00|241.55|239.35|238.08|235.88|241.55|239.35|237.47|235.27|0
1631842500000|2021-09-17 01:35:00|237.87|235.67|240.73|238.53|240.93|238.73|237.87|235.67|0
1631842800000|2021-09-17 01:40:00|240.72|238.52|242.15|239.95|242.36|240.16|240.11|237.91|0
1631843100000|2021-09-17 01:45:00|242.36|240.16|243.79|241.59|244.2|242|241.95|239.75|0
1631843400000|2021-09-17 01:50:00|244|241.8|243.38|241.18|244|241.8|242.97|240.77|0
1631843700000|2021-09-17 01:55:00|243.17|240.97|242.96|240.76|243.38|241.18|242.76|240.56|0
1631844000000|2021-09-17 02:00:00|242.85|240.65|244.39|242.19|244.6|242.4|242.76|240.56|0
1631844300000|2021-09-17 02:05:00|244.19|241.99|243.36|241.16|244.39|242.19|243.36|241.16|0
1631844600000|2021-09-17 02:10:00|243.16|240.96|243.98|241.78|244.18|241.98|243.16|240.96|0
1631844900000|2021-09-17 02:15:00|244.18|241.98|243.97|241.77|244.18|241.98|243.36|241.16|0
1631845200000|2021-09-17 02:20:00|244.18|241.98|244.58|242.38|245.62|243.42|243.97|241.77|0
1631845500000|2021-09-17 02:25:00|244.38|242.18|243.96|241.76|244.79|242.59|243.76|241.56|0
1631845800000|2021-09-17 02:30:00|243.76|241.56|243.34|241.14|243.96|241.76|243.14|240.94|0
1631846100000|2021-09-17 02:35:00|243.55|241.35|244.16|241.96|244.78|242.58|243.34|241.14|0
1631846400000|2021-09-17 02:40:00|244.26|242.06|244.57|242.37|244.78|242.58|243.64|241.44|0
1631846700000|2021-09-17 02:45:00|244.77|242.57|243.95|241.75|245.39|243.19|243.95|241.75|0
1631847000000|2021-09-17 02:50:00|243.54|241.34|243.94|241.74|244.04|241.84|243.12|240.92|0
1631847300000|2021-09-17 02:55:00|244.15|241.95|244.76|242.56|244.76|242.56|243.74|241.54|0
1631847600000|2021-09-17 03:00:00|244.97|242.77|244.96|242.76|244.97|242.77|244.35|242.15|0
1631847900000|2021-09-17 03:05:00|245.17|242.97|245.99|243.79|245.99|243.79|245.17|242.97|0
1631848200000|2021-09-17 03:10:00|245.78|243.58|245.99|243.79|246.19|243.99|245.58|243.38|0
1631848500000|2021-09-17 03:15:00|246.19|243.99|247.84|245.64|247.84|245.64|245.99|243.79|0
1631848800000|2021-09-17 03:20:00|247.63|245.43|247.63|245.43|248.46|246.26|247.63|245.43|0
1631849100000|2021-09-17 03:25:00|247.84|245.64|248.25|246.05|248.25|246.05|247.42|245.22|0
1631849400000|2021-09-17 03:30:00|248.14|245.94|247|244.8|248.25|246.05|246.8|244.6|0
1631849700000|2021-09-17 03:35:00|247.21|245.01|246.79|244.59|247.41|245.21|246.79|244.59|0
1631850000000|2021-09-17 03:40:00|247|244.8|247.84|245.64|248.05|245.85|247|244.8|0
1631850300000|2021-09-17 03:45:00|247.64|245.44|247.53|245.33|247.84|245.64|247.22|245.02|0
1631850600000|2021-09-17 03:50:00|247.63|245.43|247.63|245.43|247.84|245.64|247.22|245.02|0
1631850900000|2021-09-17 03:55:00|247.73|245.53|247.21|245.01|247.83|245.63|247.21|245.01|0
1631851200000|2021-09-17 04:00:00|247.42|245.22|247.83|245.63|247.83|245.63|247.01|244.81|0
1631851500000|2021-09-17 04:05:00|248.03|245.83|247.62|245.42|248.24|246.04|247.62|245.42|0
1631851800000|2021-09-17 04:10:00|247.82|245.62|247.61|245.41|248.03|245.83|247.61|245.41|0
1631852100000|2021-09-17 04:15:00|247.82|245.62|247.61|245.41|248.02|245.82|247.61|245.41|0
1631852400000|2021-09-17 04:20:00|247.4|245.2|249.88|247.68|250.29|248.09|247.4|245.2|0
1631852700000|2021-09-17 04:25:00|249.87|247.67|249.04|246.84|249.87|247.67|248.63|246.43|0
1631853000000|2021-09-17 04:30:00|249.25|247.05|248.83|246.63|249.25|247.05|248.42|246.22|0
1631853300000|2021-09-17 04:35:00|249.04|246.84|249.04|246.84|249.24|247.04|248.63|246.43|0
1631853600000|2021-09-17 04:40:00|249.24|247.04|249.45|247.25|249.66|247.46|249.03|246.83|0
1631853900000|2021-09-17 04:45:00|249.24|247.04|249.86|247.66|250.06|247.86|249.03|246.83|0
1631854200000|2021-09-17 04:50:00|249.65|247.45|250.47|248.27|250.68|248.48|249.33|247.13|0
1631854500000|2021-09-17 04:55:00|250.68|248.48|250.67|248.47|250.88|248.68|250.47|248.27|0
1631854800000|2021-09-17 05:00:00|250.88|248.68|250.46|248.26|251.09|248.89|249.85|247.65|0
1631855100000|2021-09-17 05:05:00|250.67|248.47|251.08|248.88|251.29|249.09|250.26|248.06|0
1631855400000|2021-09-17 05:10:00|251.29|249.09|249.84|247.64|251.29|249.09|249.63|247.43|0
1631855700000|2021-09-17 05:15:00|250.04|247.84|251.07|248.87|251.07|248.87|249.83|247.63|0
1631856000000|2021-09-17 05:20:00|251.28|249.08|251.69|249.49|251.9|249.7|251.07|248.87|0
1631856300000|2021-09-17 05:25:00|251.48|249.28|251.06|248.86|251.48|249.28|250.86|248.66|0
1631856600000|2021-09-17 05:30:00|251.27|249.07|250.23|248.03|251.48|249.28|250.03|247.83|0
1631856900000|2021-09-17 05:35:00|250.44|248.24|249.82|247.62|250.65|248.45|249.82|247.62|0
1631857200000|2021-09-17 05:40:00|250.02|247.82|249.81|247.61|250.64|248.44|249.81|247.61|0
1631857500000|2021-09-17 05:45:00|250.02|247.82|249.81|247.61|250.22|248.02|249.4|247.2|0
1631857800000|2021-09-17 05:50:00|250.01|247.81|250.42|248.22|250.84|248.64|249.81|247.61|0
1631858100000|2021-09-17 05:55:00|250.22|248.02|251.66|249.46|252.08|249.88|250.22|248.02|0
1631858400000|2021-09-17 06:00:00|251.46|249.26|250.83|248.63|252.49|250.29|250.21|248.01|0
1631858700000|2021-09-17 06:05:00|250.62|248.42|251.86|249.66|252.49|250.29|250.62|248.42|0
1631859000000|2021-09-17 06:10:00|251.65|249.45|252.27|250.07|252.9|250.7|251.45|249.25|0
1631859300000|2021-09-17 06:15:00|252.07|249.87|252.06|249.86|252.27|250.07|251.85|249.65|0
1631859600000|2021-09-17 06:20:00|252.27|250.07|252.68|250.48|252.89|250.69|252.27|250.07|0
1631859900000|2021-09-17 06:25:00|252.47|250.27|252.26|250.06|252.68|250.48|252.05|249.85|0
1631860200000|2021-09-17 06:30:00|252.47|250.27|251.22|249.02|252.68|250.48|251.22|249.02|0
1631860500000|2021-09-17 06:35:00|251.64|249.44|251.42|249.22|251.84|249.64|251.22|249.02|0
1631860800000|2021-09-17 06:40:00|251.22|249.02|251.42|249.22|251.63|249.43|251.01|248.81|0
1631861100000|2021-09-17 06:45:00|251.21|249.01|250.79|248.59|251.42|249.22|250.79|248.59|0
1631861400000|2021-09-17 06:50:00|250.89|248.69|250.38|248.18|250.89|248.69|250.17|247.97|0
1631861700000|2021-09-17 06:55:00|250.58|248.38|251.2|249|251.62|249.42|250.38|248.18|0
1631862000000|2021-09-17 07:00:00|251.41|249.21|253.27|251.07|254.1|251.9|250.99|248.79|0
1631862300000|2021-09-17 07:05:00|253.28|251.48|249.54|247.74|253.49|251.69|249.54|247.74|0
1631862600000|2021-09-17 07:10:00|249.34|247.54|249.95|248.15|251.41|249.61|249.34|247.54|0
1631862900000|2021-09-17 07:15:00|249.75|247.95|248.92|247.12|250.78|248.98|248.09|246.29|0
1631863200000|2021-09-17 07:20:00|248.71|246.91|248.81|247.01|249.33|247.53|248.09|246.29|0
1631863500000|2021-09-17 07:25:00|248.91|247.11|248.7|246.9|249.53|247.73|248.7|246.9|0
1631863800000|2021-09-17 07:30:00|248.5|246.7|248.49|246.69|249.11|247.31|248.29|246.49|0
1631864100000|2021-09-17 07:35:00|248.7|246.9|247.87|246.07|248.7|246.9|247.66|245.86|0
1631864400000|2021-09-17 07:40:00|248.07|246.27|246.83|245.03|248.07|246.27|246.63|244.83|0
1631864700000|2021-09-17 07:45:00|246.63|244.83|245.8|244|246.83|245.03|245.6|243.8|0
1631865000000|2021-09-17 07:50:00|245.69|243.89|248.06|246.26|248.27|246.47|245.6|243.8|0
1631865300000|2021-09-17 07:55:00|247.86|246.06|248.88|247.08|248.89|247.09|247.86|246.06|0
1631865600000|2021-09-17 08:00:00|248.68|246.88|248.67|246.87|248.88|247.08|247.85|246.05|0
1631865900000|2021-09-17 08:05:00|248.47|246.67|248.67|246.87|248.67|246.87|247.64|245.84|0
1631866200000|2021-09-17 08:10:00|248.46|246.66|247.84|246.04|248.88|247.08|247.43|245.63|0
1631866500000|2021-09-17 08:15:00|247.94|246.14|248.46|246.66|248.66|246.86|247.22|245.42|0
1631866800000|2021-09-17 08:20:00|248.25|246.45|247.63|245.83|248.55|246.75|247.63|245.83|0
1631867100000|2021-09-17 08:25:00|247.42|245.62|247.21|245.41|247.83|246.03|246.59|244.79|0
1631867400000|2021-09-17 08:30:00|247|245.2|246.18|244.38|247.21|245.41|246.18|244.38|0
1631867700000|2021-09-17 08:35:00|246.38|244.58|247|245.2|247.2|245.4|246.18|244.38|0
1631868000000|2021-09-17 08:40:00|247.2|245.4|246.99|245.19|247.82|246.02|246.99|245.19|0
1631868300000|2021-09-17 08:45:00|247.2|245.4|247.19|245.39|247.2|245.4|246.58|244.78|0
1631868600000|2021-09-17 08:50:00|246.99|245.19|248.01|246.21|248.01|246.21|246.99|245.19|0
1631868900000|2021-09-17 08:55:00|247.6|245.8|247.8|246|247.81|246.01|247.4|245.6|0
1631869200000|2021-09-17 09:00:00|247.7|245.9|246.66|244.86|247.8|246|246.66|244.86|0
1631869500000|2021-09-17 09:05:00|246.56|244.76|245.33|243.53|246.56|244.76|245.12|243.32|0
1631869800000|2021-09-17 09:10:00|245.53|243.73|241.63|239.83|245.94|244.14|241.63|239.83|0
1631870100000|2021-09-17 09:15:00|241.84|240.04|243.47|241.67|243.47|241.67|241.02|239.22|0
1631870400000|2021-09-17 09:20:00|243.26|241.46|242.44|240.64|243.47|241.67|242.24|240.44|0
1631870700000|2021-09-17 09:25:00|242.54|240.74|243.05|241.25|243.36|241.56|241.83|240.03|0
1631871000000|2021-09-17 09:30:00|242.94|241.14|242.02|240.22|243.05|241.25|241.82|240.02|0
1631871300000|2021-09-17 09:35:00|241.92|240.12|241.61|239.81|242.23|240.43|241.41|239.61|0
1631871600000|2021-09-17 09:40:00|241.41|239.61|239.77|237.97|241.81|240.01|239.57|237.77|0
1631871900000|2021-09-17 09:45:00|239.97|238.17|240.17|238.37|240.58|238.78|239.16|237.36|0
1631872200000|2021-09-17 09:50:00|239.97|238.17|239.04|237.24|240.07|238.27|237.52|235.72|0
1631872500000|2021-09-17 09:55:00|238.34|236.54|239.45|237.65|239.45|237.65|237.32|235.52|0
1631872800000|2021-09-17 10:00:00|239.15|237.35|237.21|235.41|239.15|237.35|236.5|234.7|0
1631873100000|2021-09-17 10:05:00|237.31|235.51|238.73|236.93|238.93|237.13|236.5|234.7|0
1631873400000|2021-09-17 10:10:00|238.53|236.73|239.13|237.33|239.54|237.74|237.81|236.01|0
1631873700000|2021-09-17 10:15:00|239.34|237.54|239.54|237.74|240.76|238.96|238.93|237.13|0
1631874000000|2021-09-17 10:20:00|239.33|237.53|236.28|234.48|239.33|237.53|235.27|233.47|0
1631874300000|2021-09-17 10:25:00|236.08|234.28|236.07|234.27|237.09|235.29|234.66|232.86|0
1631874600000|2021-09-17 10:30:00|236.17|234.37|237.08|235.28|237.29|235.49|235.06|233.26|0
1631874900000|2021-09-17 10:35:00|236.88|235.08|236.67|234.87|236.88|235.08|235.26|233.46|0
1631875200000|2021-09-17 10:40:00|236.47|234.67|234.64|232.84|236.88|235.08|234.44|232.64|0
1631875500000|2021-09-17 10:45:00|234.44|232.64|236.87|235.07|237.07|235.27|234.04|232.24|0
1631875800000|2021-09-17 10:50:00|236.67|234.87|236.26|234.46|237.27|235.47|235.65|233.85|0
1631876100000|2021-09-17 10:55:00|236.35|234.55|237.67|235.87|238.08|236.28|235.24|233.44|0
1631876400000|2021-09-17 11:00:00|237.47|235.67|239.3|237.5|239.5|237.7|237.27|235.47|0
1631876700000|2021-09-17 11:05:00|239.5|237.7|238.27|236.47|239.5|237.7|238.07|236.27|0
1631877000000|2021-09-17 11:10:00|238.07|236.27|236.95|235.15|238.98|237.18|236.54|234.74|0
1631877300000|2021-09-17 11:15:00|237.15|235.35|238.77|236.97|238.77|236.97|237.15|235.35|0
1631877600000|2021-09-17 11:20:00|238.97|237.17|237.95|236.15|239.17|237.37|237.95|236.15|0
1631877900000|2021-09-17 11:25:00|238.15|236.35|237.23|235.43|238.15|236.35|235.72|233.92|0
1631878200000|2021-09-17 11:30:00|237.14|235.34|236.73|234.93|237.54|235.74|235.92|234.12|0
1631878500000|2021-09-17 11:35:00|236.52|234.72|238.55|236.75|239.77|237.97|236.32|234.52|0
1631878800000|2021-09-17 11:40:00|238.75|236.95|238.54|236.74|238.95|237.15|237.73|235.93|0
1631879100000|2021-09-17 11:45:00|238.75|236.95|238.13|236.33|239.15|237.35|237.93|236.13|0
1631879400000|2021-09-17 11:50:00|237.93|236.13|238.74|236.94|239.15|237.35|237.93|236.13|0
1631879700000|2021-09-17 11:55:00|238.94|237.14|238.33|236.53|238.94|237.14|238.02|236.22|0
1631880000000|2021-09-17 12:00:00|238.73|236.93|240.15|238.35|240.16|238.36|238.53|236.73|0
1631880300000|2021-09-17 12:05:00|239.95|238.15|240.97|239.17|241.17|239.37|239.95|238.15|0
1631880600000|2021-09-17 12:10:00|241.06|239.26|241.78|239.98|242.19|240.39|240.97|239.17|0
1631880900000|2021-09-17 12:15:00|241.57|239.77|243.82|242.02|244.03|242.23|241.57|239.77|0
1631881200000|2021-09-17 12:20:00|243.92|242.12|243.61|241.81|245.26|243.46|243.61|241.81|0
1631881500000|2021-09-17 12:25:00|243.41|241.61|244.43|242.63|245.66|243.86|243.3|241.5|0
1631881800000|2021-09-17 12:30:00|244.63|242.83|245.24|243.44|245.45|243.65|244.22|242.42|0
1631882100000|2021-09-17 12:35:00|245.45|243.65|245.24|243.44|245.86|244.06|244.42|242.62|0
1631882400000|2021-09-17 12:40:00|245.04|243.24|244.21|242.41|245.45|243.65|244.01|242.21|0
1631882700000|2021-09-17 12:45:00|244.62|242.82|244.21|242.41|245.03|243.23|244|242.2|0
1631883000000|2021-09-17 12:50:00|244|242.2|242.77|240.97|244.2|242.4|242.77|240.97|0
1631883300000|2021-09-17 12:55:00|243.18|241.38|244.4|242.6|244.4|242.6|242.77|240.97|0
1631883600000|2021-09-17 13:00:00|244.2|242.4|244.81|243.01|244.81|243.01|243.78|241.98|0
1631883900000|2021-09-17 13:05:00|244.6|242.8|243.98|242.18|246.45|244.65|243.98|242.18|0
1631884200000|2021-09-17 13:10:00|243.78|241.98|245.62|243.82|246.04|244.24|243.78|241.98|0
1631884500000|2021-09-17 13:15:00|245.42|243.62|244.8|243|245.83|244.03|244.8|243|0
1631884800000|2021-09-17 13:20:00|244.59|242.79|244.79|242.99|245.21|243.41|243.77|241.97|0
1631885100000|2021-09-17 13:25:00|245|243.2|240.49|238.69|246.64|244.84|240.49|238.69|0
1631885400000|2021-09-17 13:30:00|239.88|238.08|238.45|236.65|243.56|241.76|237.03|235.23|0
1631885700000|2021-09-17 13:35:00|237.84|236.04|236.22|234.42|238.05|236.25|234.8|233|0
1631886000000|2021-09-17 13:40:00|236.42|234.62|237.43|235.63|241.09|239.29|235.41|233.61|0
1631886300000|2021-09-17 13:45:00|237.23|235.43|231.37|229.57|238.65|236.85|231.37|229.57|0
1631886600000|2021-09-17 13:50:00|231.57|229.77|227.36|225.56|232.17|230.37|227.16|225.36|0
1631886900000|2021-09-17 13:55:00|227.56|225.76|228.35|226.55|228.96|227.16|224.97|223.17|0
1631887200000|2021-09-17 14:00:00|227.75|225.95|226.75|224.95|229.95|228.15|225.96|224.16|0
1631887500000|2021-09-17 14:05:00|226.35|224.55|226.95|225.15|227.55|225.75|224.56|222.76|0
1631887800000|2021-09-17 14:10:00|226.75|224.95|222.18|220.38|226.95|225.15|221.78|219.98|0
1631888100000|2021-09-17 14:15:00|221.78|219.98|225.88|224.08|226.07|224.27|219.57|217.77|0
1631888400000|2021-09-17 14:20:00|225.48|223.68|224.69|222.89|227.06|225.26|224.5|222.7|0
1631888700000|2021-09-17 14:25:00|224.3|222.5|227.84|226.04|228.83|227.03|223.32|221.52|0
1631889000000|2021-09-17 14:30:00|227.64|225.84|226.45|224.65|227.83|226.03|223.9|222.1|0
1631889300000|2021-09-17 14:35:00|226.65|224.85|223.7|221.9|227.24|225.44|222.72|220.92|0
1631889600000|2021-09-17 14:40:00|223.5|221.7|219.48|217.68|223.5|221.7|219.28|217.48|0
1631889900000|2021-09-17 14:45:00|219.28|217.48|220.65|218.85|221.04|219.24|217.14|215.34|0
1631890200000|2021-09-17 14:50:00|220.45|218.65|222.61|220.81|222.8|221|218.11|216.31|0
1631890500000|2021-09-17 14:55:00|222.41|220.61|222.02|220.22|222.61|220.81|219.3|217.5|0
1631890800000|2021-09-17 15:00:00|221.83|220.03|221.63|219.83|222.8|221|219.29|217.49|0
1631891100000|2021-09-17 15:05:00|221.24|219.44|220.84|219.04|221.43|219.63|218.51|216.71|0
1631891400000|2021-09-17 15:10:00|220.26|218.46|225.15|223.35|225.54|223.74|216.96|215.16|0
1631891700000|2021-09-17 15:15:00|225.34|223.54|226.16|224.36|227.5|225.7|222.96|221.16|0
1631892000000|2021-09-17 15:20:00|225.96|224.16|225.95|224.15|227.53|225.73|225.76|223.96|0
1631892300000|2021-09-17 15:25:00|225.76|223.96|221.65|219.85|225.76|223.96|221.06|219.26|0
1631892600000|2021-09-17 15:30:00|221.06|219.26|220.67|218.87|221.45|219.65|216.21|214.41|0
1631892900000|2021-09-17 15:35:00|220.47|218.67|219.5|217.7|221.64|219.84|217.95|216.15|0
1631893200000|2021-09-17 15:40:00|219.69|217.89|219.49|217.69|221.25|219.45|218.52|216.72|0
1631893500000|2021-09-17 15:45:00|219.69|217.89|222.02|220.22|223.19|221.39|219.1|217.3|0
1631893800000|2021-09-17 15:50:00|221.63|219.83|216.58|214.78|221.63|219.83|216.39|214.59|0
1631894100000|2021-09-17 15:55:00|216.77|214.97|221.01|219.21|222.57|220.77|216.05|214.25|0
1631894400000|2021-09-17 16:00:00|220.82|219.02|222.82|221.02|223.35|221.55|220.04|218.24|0
1631894700000|2021-09-17 16:05:00|223.02|221.22|223.21|221.41|223.61|221.81|221.65|219.85|0
1631895000000|2021-09-17 16:10:00|223.02|221.22|221.05|219.25|224.59|222.79|220.86|219.06|0
1631895300000|2021-09-17 16:15:00|221.25|219.45|220.46|218.66|221.83|220.03|220.46|218.66|0
1631895600000|2021-09-17 16:20:00|220.27|218.47|225.17|223.37|225.17|223.37|220.27|218.47|0
1631895900000|2021-09-17 16:25:00|224.98|223.18|222.22|220.42|225.17|223.37|222.22|220.42|0
1631896200000|2021-09-17 16:30:00|222.41|220.61|224.38|222.58|224.77|222.97|222.41|220.61|0
1631896500000|2021-09-17 16:35:00|224.57|222.77|226.94|225.14|226.94|225.14|224.57|222.77|0
1631896800000|2021-09-17 16:40:00|227.14|225.34|224.56|222.76|227.53|225.73|224.37|222.57|0
1631897100000|2021-09-17 16:45:00|224.76|222.96|223.97|222.17|225.75|223.95|223.97|222.17|0
1631897400000|2021-09-17 16:50:00|224.16|222.36|224.56|222.76|225.94|224.14|223.37|221.57|0
1631897700000|2021-09-17 16:55:00|224.75|222.95|223.17|221.37|225.94|224.14|222.58|220.78|0
1631898000000|2021-09-17 17:00:00|223.37|221.57|220.62|218.82|223.37|221.57|220.03|218.23|0
1631898300000|2021-09-17 17:05:00|220.42|218.62|219.14|217.34|221.79|219.99|219.05|217.25|0
1631898600000|2021-09-17 17:10:00|219.44|217.64|219.74|217.94|221.89|220.09|219.44|217.64|0
1631898900000|2021-09-17 17:15:00|219.94|218.14|217.99|216.19|221.11|219.31|217.8|216|0
1631899200000|2021-09-17 17:20:00|217.8|216|217.02|215.22|218.96|217.16|217.02|215.22|0
1631899500000|2021-09-17 17:25:00|216.83|215.03|219.24|217.64|219.24|217.64|216.05|214.25|0
1631899800000|2021-09-17 17:30:00|219.05|217.45|219.49|217.89|219.49|217.89|216.14|214.54|0
1631900100000|2021-09-17 17:35:00|219.68|218.08|220.84|219.24|221.23|219.63|219.29|217.69|0
1631900400000|2021-09-17 17:40:00|221.03|219.43|219.29|217.69|221.23|219.63|218.32|216.72|0
1631900700000|2021-09-17 17:45:00|218.9|217.3|213.52|211.92|219.09|217.49|213.33|211.73|0
1631901000000|2021-09-17 17:50:00|213.33|211.73|215.05|213.45|215.43|213.83|212.37|210.77|0
1631901300000|2021-09-17 17:55:00|214.66|213.06|216.38|214.78|216.38|214.78|214.66|213.06|0
1631901600000|2021-09-17 18:00:00|216.19|214.59|216.57|214.97|217.34|215.74|215.42|213.82|0
1631901900000|2021-09-17 18:05:00|216.96|215.36|219.07|217.47|219.07|217.47|216.19|214.59|0
1631902200000|2021-09-17 18:10:00|219.65|218.05|215.6|214|220.04|218.44|215.6|214|0
1631902500000|2021-09-17 18:15:00|216.18|214.58|214.83|213.23|216.94|215.34|214.26|212.66|0
1631902800000|2021-09-17 18:20:00|214.64|213.04|218.09|216.49|218.28|216.68|214.64|213.04|0
1631903100000|2021-09-17 18:25:00|217.9|216.3|214.82|213.22|218.28|216.68|214.44|212.84|0
1631903400000|2021-09-17 18:30:00|214.63|213.03|213.86|212.26|215.78|214.18|213.67|212.07|0
1631903700000|2021-09-17 18:35:00|213.67|212.07|215|213.4|215.39|213.79|212.33|210.73|0
1631904000000|2021-09-17 18:40:00|215.19|213.59|217.88|216.28|218.26|216.66|215|213.4|0
1631904300000|2021-09-17 18:45:00|218.46|216.86|217.87|216.27|218.65|217.05|216.53|214.93|0
1631904600000|2021-09-17 18:50:00|218.07|216.47|216.52|214.92|218.45|216.85|216.14|214.54|0
1631904900000|2021-09-17 18:55:00|216.91|215.31|217.09|215.49|219.6|218|215.56|213.96|0
1631905200000|2021-09-17 19:00:00|216.9|215.3|220.18|218.58|220.56|218.96|216.9|215.3|0
1631905500000|2021-09-17 19:05:00|219.98|218.38|216.33|214.73|219.98|218.38|215.94|214.34|0
1631905800000|2021-09-17 19:10:00|215.94|214.34|214.59|212.99|217.1|215.5|213.83|212.23|0
1631906100000|2021-09-17 19:15:00|214.21|212.61|216.51|214.91|216.51|214.91|213.83|212.23|0
1631906400000|2021-09-17 19:20:00|216.7|215.1|219.01|217.41|219.01|217.41|216.7|215.1|0
1631906700000|2021-09-17 19:25:00|218.43|216.83|215.44|213.84|218.63|217.03|214.77|213.17|0
1631907000000|2021-09-17 19:30:00|215.54|213.94|216.3|214.7|216.5|214.9|214.38|212.78|0
1631907300000|2021-09-17 19:35:00|215.92|214.32|215.53|213.93|217.84|216.24|214|212.4|0
1631907600000|2021-09-17 19:40:00|215.91|214.31|220.35|218.75|220.93|219.33|215.91|214.31|0
1631907900000|2021-09-17 19:45:00|220.74|219.14|213.22|211.62|220.93|219.33|212.84|211.24|0
1631908200000|2021-09-17 19:50:00|213.98|212.38|216.86|215.26|217.25|215.65|212.64|211.04|0
1631908500000|2021-09-17 19:55:00|216.48|214.88|215.7|214.1|220.14|218.54|214.36|212.76|0
1631908800000|2021-09-17 20:00:00|215.12|213.52|211.48|209.88|215.12|213.52|208.07|206.47|0
1631909100000|2021-09-17 20:05:00|211.67|210.07|210.53|208.93|211.86|210.26|209.96|208.36|0
1631909400000|2021-09-17 20:10:00|210.34|208.74|210.33|208.73|211.1|209.5|209.19|207.59|0
1632121500000|2021-09-20 07:05:00|186.69|185.09|188.1|186.5|190.24|188.64|186.07|184.47|0
1632121800000|2021-09-20 07:10:00|187.57|185.97|186.5|184.9|189.7|188.1|185.97|184.37|0
1632122100000|2021-09-20 07:15:00|186.85|185.25|188.33|186.73|188.69|187.09|184.82|183.22|0
1632122400000|2021-09-20 07:20:00|188.69|187.09|187.44|185.84|188.69|187.09|185.69|184.09|0
1632122700000|2021-09-20 07:25:00|187.27|185.67|185.06|183.46|187.27|185.67|184.28|182.68|0
1632123000000|2021-09-20 07:30:00|185.15|183.55|187.78|186.18|188.14|186.54|184.63|183.03|0
1632123300000|2021-09-20 07:35:00|187.69|186.09|190.08|188.48|190.08|188.48|187.08|185.48|0
1632123600000|2021-09-20 07:40:00|189.9|188.3|189.62|188.02|190.16|188.56|186.62|185.02|0
1632123900000|2021-09-20 07:45:00|189.36|187.76|188.38|186.78|189.72|188.12|187.5|185.9|0
1632124200000|2021-09-20 07:50:00|188.12|186.52|185.3|183.7|188.12|186.52|184.33|182.73|0
1632124500000|2021-09-20 07:55:00|185.47|183.87|184.94|183.34|185.82|184.22|183.54|181.94|0
1632124800000|2021-09-20 08:00:00|185.11|183.51|185.11|183.51|185.64|184.04|182.84|181.24|0
1632125100000|2021-09-20 08:05:00|184.76|183.16|185.54|183.94|185.98|184.38|183.01|181.41|0
1632125400000|2021-09-20 08:10:00|185.45|183.85|183.35|181.75|185.63|184.03|183|181.4|0
1632125700000|2021-09-20 08:15:00|183.69|182.09|181.95|180.35|183.87|182.27|181.6|180|0
1632126000000|2021-09-20 08:20:00|181.77|180.17|183.43|181.83|184.69|183.09|180.9|179.3|0
1632126300000|2021-09-20 08:25:00|183.26|181.66|184.29|182.69|184.81|183.21|181.36|179.76|0
1632126600000|2021-09-20 08:30:00|184.46|182.86|185.32|183.72|185.49|183.89|182.21|180.61|0
1632126900000|2021-09-20 08:35:00|185.15|183.55|185.14|183.54|185.57|183.97|184.63|183.03|0
1632127200000|2021-09-20 08:40:00|184.45|182.85|184.27|182.67|184.61|183.01|183.06|181.46|0
1632127500000|2021-09-20 08:45:00|184.44|182.84|185.3|183.7|186.35|184.75|183.75|182.15|0
1632127800000|2021-09-20 08:50:00|185.47|183.87|186.16|184.56|187.91|186.31|185.47|183.87|0
1632128100000|2021-09-20 08:55:00|185.81|184.21|184.25|182.65|186.51|184.91|183.04|181.44|0
1632128400000|2021-09-20 09:00:00|183.9|182.3|182|180.4|184.42|182.82|182|180.4|0
1632128700000|2021-09-20 09:05:00|182.34|180.74|183.54|181.94|183.72|182.12|181.99|180.39|0
1632129000000|2021-09-20 09:10:00|183.71|182.11|184.23|182.63|184.4|182.8|182.68|181.08|0
1632129300000|2021-09-20 09:15:00|184.05|182.45|182.84|181.24|184.05|182.45|182.84|181.24|0
1632129600000|2021-09-20 09:20:00|182.49|180.89|179.25|177.65|182.67|181.07|179|177.4|0
1632129900000|2021-09-20 09:25:00|179.34|177.74|179.68|178.08|181.05|179.45|177.63|176.03|0
1632130200000|2021-09-20 09:30:00|179.51|177.91|179.16|177.56|180.19|178.59|178.99|177.39|0
1632130500000|2021-09-20 09:35:00|179.24|177.64|178.12|176.52|179.33|177.73|177.61|176.01|0
1632130800000|2021-09-20 09:40:00|177.95|176.35|176.76|175.16|178.12|176.52|176.25|174.65|0
1632131100000|2021-09-20 09:45:00|176.93|175.33|175.9|174.3|176.93|175.33|175.23|173.63|0
1632131400000|2021-09-20 09:50:00|175.73|174.13|177.25|175.65|177.25|175.65|174.71|173.11|0
1632131700000|2021-09-20 09:55:00|177.08|175.48|176.91|175.31|177.59|175.99|176.57|174.97|0
1632132000000|2021-09-20 10:00:00|176.73|175.13|177.58|175.98|178.43|176.83|176.56|174.96|0
1632132300000|2021-09-20 10:05:00|177.75|176.15|179.19|177.59|180.31|178.71|177.75|176.15|0
1632132600000|2021-09-20 10:10:00|179.11|177.51|178.25|176.65|179.19|177.59|177.74|176.14|0
1632132900000|2021-09-20 10:15:00|178.42|176.82|177.88|176.28|180.75|179.15|176.51|174.91|0
1632133200000|2021-09-20 10:20:00|177.87|176.27|178.24|176.64|178.75|177.15|177.7|176.1|0
1632133500000|2021-09-20 10:25:00|178.32|176.72|179.61|178.01|180.13|178.53|178.24|176.64|0
1632133800000|2021-09-20 10:30:00|179.6|178|179.43|177.83|180.46|178.86|178.91|177.31|0
1632134100000|2021-09-20 10:35:00|179.25|177.65|178.04|176.44|179.6|178|177.53|175.93|0
1632134400000|2021-09-20 10:40:00|177.87|176.27|178.21|176.61|178.9|177.3|177.36|175.76|0
1632134700000|2021-09-20 10:45:00|178.38|176.78|178.72|177.12|179.24|177.64|178.29|176.69|0
1632135000000|2021-09-20 10:50:00|178.63|177.03|178.02|176.42|178.89|177.29|177.68|176.08|0
1632135300000|2021-09-20 10:55:00|178.2|176.6|176.14|174.54|178.2|176.6|175.29|173.69|0
1632135600000|2021-09-20 11:00:00|176.31|174.71|177.84|176.24|178.53|176.93|175.79|174.19|0
1632135900000|2021-09-20 11:05:00|178.01|176.41|176.98|175.38|178.35|176.75|176.81|175.21|0
1632136200000|2021-09-20 11:10:00|177.49|175.89|178.17|176.57|178.86|177.26|177.49|175.89|0
1632136500000|2021-09-20 11:15:00|178|176.4|178.1|176.5|178.7|177.1|177.31|175.71|0
1632136800000|2021-09-20 11:20:00|178.19|176.59|175.78|174.18|178.19|176.59|175.63|174.03|0
1632137100000|2021-09-20 11:25:00|175.94|174.34|175.77|174.17|176.62|175.02|174.76|173.16|0
1632137400000|2021-09-20 11:30:00|176.11|174.51|172.9|171.3|176.11|174.51|171.57|169.97|0
1632137700000|2021-09-20 11:35:00|172.73|171.13|175.16|173.56|175.41|173.81|172.66|171.06|0
1632138000000|2021-09-20 11:40:00|175|173.4|174.15|172.55|175.16|173.56|172.65|171.05|0
1632138300000|2021-09-20 11:45:00|174.32|172.72|174.15|172.55|174.65|173.05|173.48|171.88|0
1632138600000|2021-09-20 11:50:00|173.98|172.38|170.31|168.71|175.15|173.55|170.31|168.71|0
1632138900000|2021-09-20 11:55:00|170.48|168.88|170.64|169.04|171.48|169.88|170.48|168.88|0
1632139200000|2021-09-20 12:00:00|170.47|168.87|171.97|170.37|172.47|170.87|169.47|167.87|0
1632139500000|2021-09-20 12:05:00|172.13|170.53|169.79|168.19|172.72|171.12|169.54|167.94|0
1632139800000|2021-09-20 12:10:00|169.62|168.02|168.86|167.26|169.95|168.35|168.12|166.52|0
1632140100000|2021-09-20 12:15:00|168.78|167.18|168.19|166.59|170.2|168.6|164.86|163.26|0
1632140400000|2021-09-20 12:20:00|168.36|166.76|166.87|165.27|168.52|166.92|166.71|165.11|0
1632140700000|2021-09-20 12:25:00|167.2|165.6|166.37|164.77|167.53|165.93|165.88|164.28|0
1632141000000|2021-09-20 12:30:00|165.72|164.12|167.18|165.58|168.68|167.08|165.23|163.63|0
1632141300000|2021-09-20 12:35:00|167.34|165.74|168.8|167.2|169.29|167.69|167.26|165.66|0
1632141600000|2021-09-20 12:40:00|168.64|167.04|167.49|165.89|169.29|167.69|166.84|165.24|0
1632141900000|2021-09-20 12:45:00|167.65|166.05|171.08|169.48|171.25|169.65|167.49|165.89|0
1632142200000|2021-09-20 12:50:00|170.92|169.32|172.89|171.29|173.23|171.63|170.42|168.82|0
1632142500000|2021-09-20 12:55:00|172.73|171.13|170.9|169.3|172.73|171.13|170.9|169.3|0
1632142800000|2021-09-20 13:00:00|171.4|169.8|169.91|168.31|171.4|169.8|168.93|167.33|0
1632143100000|2021-09-20 13:05:00|170.08|168.48|172.21|170.61|172.21|170.61|169.09|167.49|0
1632143400000|2021-09-20 13:10:00|172.04|170.44|175.69|174.09|175.69|174.09|171.55|169.95|0
1632143700000|2021-09-20 13:15:00|175.52|173.92|177.02|175.42|178.36|176.76|175.52|173.92|0
1632144000000|2021-09-20 13:20:00|176.85|175.25|179.53|177.93|179.7|178.1|176.52|174.92|0
1632144300000|2021-09-20 13:25:00|179.37|177.77|176.17|174.57|179.37|177.77|175.83|174.23|0
1632144600000|2021-09-20 13:30:00|176.5|174.9|174.54|172.94|179.31|177.71|166.69|165.09|0
1632144900000|2021-09-20 13:35:00|174.46|172.86|178.1|176.5|178.8|177.2|172.82|171.22|0
1632145200000|2021-09-20 13:40:00|178.27|176.67|184.75|183.15|184.75|183.15|175.87|174.27|0
1632145500000|2021-09-20 13:45:00|185.27|183.67|177.89|176.29|186.47|184.87|174.61|173.01|0
1632145800000|2021-09-20 13:50:00|178.41|176.81|177.02|175.42|178.41|176.81|171.69|170.09|0
1632146100000|2021-09-20 13:55:00|176.84|175.24|175.28|173.68|177.88|176.28|172.88|171.28|0
1632146400000|2021-09-20 14:00:00|174.59|172.99|170.65|169.05|175.63|174.03|167.94|166.34|0
1632146700000|2021-09-20 14:05:00|170.48|168.88|169.62|168.02|175.1|173.5|168.95|167.35|0
1632147000000|2021-09-20 14:10:00|169.45|167.85|173.36|171.76|176.16|174.56|167.38|165.78|0
1632147300000|2021-09-20 14:15:00|173.19|171.59|170.31|168.71|173.33|171.73|168.31|166.71|0
1632147600000|2021-09-20 14:20:00|169.64|168.04|167.81|166.21|170.31|168.71|167.81|166.21|0
1632147900000|2021-09-20 14:25:00|167.89|166.29|172.81|171.21|173.14|171.54|166.49|164.89|0
1632148200000|2021-09-20 14:30:00|172.47|170.87|171.13|169.53|174.49|172.89|169.13|167.53|0
1632148500000|2021-09-20 14:35:00|170.97|169.37|173.82|172.22|175.87|174.27|169.79|168.19|0
1632148800000|2021-09-20 14:40:00|173.66|172.06|168.86|167.26|173.82|172.22|168.45|166.85|0
1632149100000|2021-09-20 14:45:00|168.36|166.76|171.03|169.43|172.37|170.77|167.2|165.6|0
1632149400000|2021-09-20 14:50:00|170.94|169.34|173.04|171.44|173.04|171.44|168.69|167.09|0
1632149700000|2021-09-20 14:55:00|172.03|170.43|167.84|166.24|172.03|170.43|166.85|165.25|0
1632150000000|2021-09-20 15:00:00|168.17|166.57|169.33|167.73|169.33|167.73|164.37|162.77|0
1632150300000|2021-09-20 15:05:00|169.17|167.57|170.16|168.56|172.34|170.74|168.83|167.23|0
1632150600000|2021-09-20 15:10:00|169.99|168.39|172.12|170.52|173.65|172.05|167.58|165.98|0
1632150900000|2021-09-20 15:15:00|171.78|170.18|171.43|169.83|171.95|170.35|168.75|167.15|0
1632151200000|2021-09-20 15:20:00|171.6|170|167.64|166.04|172.79|171.19|166.89|165.29|0
1632151500000|2021-09-20 15:25:00|168.06|166.46|170.25|168.65|170.25|168.65|166.38|164.78|0
1632151800000|2021-09-20 15:30:00|170.08|168.48|165.48|163.88|170.59|168.99|163.98|162.38|0
1632152100000|2021-09-20 15:35:00|165.98|164.38|164.14|162.54|165.98|164.38|163.97|162.37|0
1632152400000|2021-09-20 15:40:00|164.31|162.71|162.47|160.87|164.31|162.71|161.81|160.21|0
1632152700000|2021-09-20 15:45:00|162.31|160.71|163.21|161.61|164.87|163.27|161.97|160.37|0
1632153000000|2021-09-20 15:50:00|162.72|161.12|160.91|159.31|163.38|161.78|158.79|157.19|0
1632153300000|2021-09-20 15:55:00|160.74|159.14|157.8|156.2|160.91|159.31|157.64|156.04|0
1632153600000|2021-09-20 16:00:00|157.64|156.04|155.69|154.09|158.45|156.85|155.69|154.09|0
1632153900000|2021-09-20 16:05:00|155.53|153.93|152.48|150.88|155.85|154.25|152.48|150.88|0
1632154200000|2021-09-20 16:10:00|152.64|151.04|154.88|153.28|155.52|153.92|152.32|150.72|0
1632154500000|2021-09-20 16:15:00|154.55|152.95|154.85|153.25|157.74|156.14|152.44|150.84|0
1632154800000|2021-09-20 16:20:00|155.17|153.57|153.25|151.65|155.49|153.89|152.15|150.55|0
1632155100000|2021-09-20 16:25:00|153.89|152.29|156.6|155|157.08|155.48|153.89|152.29|0
1632155400000|2021-09-20 16:30:00|156.44|154.84|155.31|153.71|157.56|155.96|154.51|152.91|0
1632155700000|2021-09-20 16:35:00|155.15|153.55|156.58|154.98|157.23|155.63|154.67|153.07|0
1632156000000|2021-09-20 16:40:00|156.26|154.66|154.5|152.9|156.74|155.14|152.98|151.38|0
1632156300000|2021-09-20 16:45:00|154.18|152.58|154.81|153.21|156.57|154.97|152.59|150.99|0
1632156600000|2021-09-20 16:50:00|154.49|152.89|153.84|152.24|155.76|154.16|153.53|151.93|0
1632156900000|2021-09-20 16:55:00|153.53|151.93|150.83|149.23|154.96|153.36|150.67|149.07|0
1632157200000|2021-09-20 17:00:00|150.67|149.07|150.04|148.44|152.25|150.65|146.57|144.97|0
1632157500000|2021-09-20 17:05:00|149.88|148.28|146.93|145.33|150.35|148.75|146.31|144.71|0
1632157800000|2021-09-20 17:10:00|146.77|145.17|148.31|146.71|148.93|147.33|146.31|144.71|0
1632158100000|2021-09-20 17:15:00|148.16|146.56|150.48|148.88|150.8|149.2|147.69|146.09|0
1632158400000|2021-09-20 17:20:00|150.95|149.35|151.57|149.97|151.57|149.97|149.7|148.1|0
1632158700000|2021-09-20 17:25:00|151.73|150.13|154.08|152.48|154.24|152.64|151.41|149.81|0
1632159000000|2021-09-20 17:30:00|153.61|152.01|151.32|149.72|153.7|152.1|151.32|149.72|0
1632159300000|2021-09-20 17:35:00|151.16|149.56|156.06|154.46|156.06|154.46|151.16|149.56|0
1632159600000|2021-09-20 17:40:00|155.9|154.3|151.93|150.33|156.22|154.62|151.93|150.33|0
1632159900000|2021-09-20 17:45:00|152.09|150.49|154.3|152.7|155.25|153.65|151.77|150.17|0
1632160200000|2021-09-20 17:50:00|154.46|152.86|152.73|151.13|155.86|154.26|152.57|150.97|0
1632160500000|2021-09-20 17:55:00|152.57|150.97|152.25|150.65|153.84|152.24|151.45|149.85|0
1632160800000|2021-09-20 18:00:00|153.2|151.6|151.6|150|154.32|152.72|150.5|148.9|0
1632161100000|2021-09-20 18:05:00|151.13|149.53|147.48|145.88|152.96|151.36|147.48|145.88|0
1632161400000|2021-09-20 18:10:00|147.95|146.35|146.6|145|149.62|148.02|146.46|144.86|0
1632161700000|2021-09-20 18:15:00|147.06|145.46|148.29|146.69|148.44|146.84|146.14|144.54|0
1632162000000|2021-09-20 18:20:00|147.36|145.76|143.09|141.49|148.6|147|143.09|141.49|0
1632162300000|2021-09-20 18:25:00|143.24|141.64|144.38|142.78|145.29|143.69|141.76|140.16|0
1632162600000|2021-09-20 18:30:00|144.23|142.63|142.98|141.38|145.29|143.69|142.53|140.93|0
1632162900000|2021-09-20 18:35:00|143.28|141.68|141.92|140.32|143.28|141.68|139.84|138.24|0
1632163200000|2021-09-20 18:40:00|141.62|140.02|142.22|140.62|144.94|143.34|141.62|140.02|0
1632163500000|2021-09-20 18:45:00|141.77|140.17|142.88|141.28|145.69|144.09|141.47|139.87|0
1632163800000|2021-09-20 18:50:00|142.81|141.21|140.41|138.81|144.31|142.71|140.41|138.81|0
1632164100000|2021-09-20 18:55:00|140.56|138.96|143.93|142.33|145.21|143.61|138.92|137.32|0
1632164400000|2021-09-20 19:00:00|143.63|142.03|145.51|143.91|147.09|145.49|143.48|141.88|0
1632164700000|2021-09-20 19:05:00|145.21|143.61|143.52|141.92|145.21|143.61|141.01|139.41|0
1632165000000|2021-09-20 19:10:00|143.22|141.62|142.18|140.58|145.61|144.01|141.89|140.29|0
1632165300000|2021-09-20 19:15:00|142.77|141.17|140.29|138.69|144.41|142.81|138.97|137.37|0
1632165600000|2021-09-20 19:20:00|140.14|138.54|145.65|144.05|145.65|144.05|140.14|138.54|0
1632165900000|2021-09-20 19:25:00|146.1|144.5|150.96|149.36|150.96|149.36|144.75|143.15|0
1632166200000|2021-09-20 19:30:00|151.12|149.52|153.48|151.88|156.45|154.85|150.2|148.6|0
1632166500000|2021-09-20 19:35:00|153.64|152.04|152.48|150.88|156.59|154.99|152.16|150.56|0
1632166800000|2021-09-20 19:40:00|152.16|150.56|157.06|155.46|157.38|155.78|152.16|150.56|0
1632167100000|2021-09-20 19:45:00|157.22|155.62|158.01|156.41|160.27|158.67|155.78|154.18|0
1632167400000|2021-09-20 19:50:00|159.94|158.34|163.83|162.23|165.46|163.86|159.94|158.34|0
1632167700000|2021-09-20 19:55:00|163.99|162.39|169.33|167.73|170.42|168.82|163.83|162.23|0
1632168000000|2021-09-20 20:00:00|167.93|166.33|169.24|167.64|169.91|168.31|166.11|164.51|0
1632168300000|2021-09-20 20:05:00|169.08|167.48|160.25|158.65|171.24|169.64|159.6|158|0
1632168600000|2021-09-20 20:10:00|160.41|158.81|161.55|159.95|162.37|160.77|158.62|157.02|0
1632168900000|2021-09-20 20:15:00|162.4|160.4|162.23|160.23|163.55|161.55|161.75|159.75|0
1632169200000|2021-09-20 20:20:00|161.98|159.98|163.05|161.05|163.38|161.38|161.9|159.9|0
1632169500000|2021-09-20 20:25:00|162.88|160.88|162.55|160.55|162.88|160.88|161.24|159.24|0
1632169800000|2021-09-20 20:30:00|162.71|160.71|163.2|161.2|164.19|162.19|162.71|160.71|0
1632170100000|2021-09-20 20:35:00|163.36|161.36|162.7|160.7|163.69|161.69|162.21|160.21|0
1632170400000|2021-09-20 20:40:00|162.86|160.86|163.51|161.51|163.68|161.68|162.04|160.04|0
1632170700000|2021-09-20 20:45:00|163.68|161.68|162.03|160.03|164.17|162.17|161.7|159.7|0
1632171000000|2021-09-20 20:50:00|161.86|159.86|163.08|161.08|163.5|161.5|161.86|159.86|0
1632171300000|2021-09-20 20:55:00|163.01|161.01|163.57|161.57|163.74|161.74|162.51|160.51|0
1632171600000|2021-09-20 21:00:00|164.03|162.03|163.62|161.62|164.03|162.03|163.62|161.62|0
1632171900000|2021-09-20 21:05:00|163.64|161.64|164.01|162.01|164.01|162.01|163.64|161.64|0
1632172200000|2021-09-20 21:10:00|164.12|162.12|164.6|162.6|164.6|162.6|164.12|162.12|0
1632172500000|2021-09-20 21:15:00|164.63|162.63|165.18|163.18|165.18|163.18|164.63|162.63|0
1632172800000|2021-09-20 21:20:00|165.3|163.3|165.2|163.2|165.39|163.39|165.17|163.17|0
1632173100000|2021-09-20 21:25:00|165.24|163.24|164.58|162.58|165.24|163.24|164.42|162.42|0
1632173400000|2021-09-20 21:30:00|164.56|162.56|164.43|162.43|164.61|162.61|164.27|162.27|0
1632173700000|2021-09-20 21:35:00|164.41|162.41|164.28|162.28|164.41|162.41|164.16|162.16|0
1632174000000|2021-09-20 21:40:00|164.33|162.33|164.47|162.47|164.61|162.61|164.33|162.33|0
1632174300000|2021-09-20 21:45:00|164.56|162.56|164.48|162.48|164.59|162.59|164.44|162.44|0
1632174600000|2021-09-20 21:50:00|164.43|162.43|164.45|162.45|164.58|162.58|164.17|162.17|0
1632174900000|2021-09-20 21:55:00|164.4|162.4|163.8|161.8|164.4|162.4|163.8|161.8|0
1632175200000|2021-09-20 22:00:00|163.77|161.77|164.89|162.89|166.05|164.05|163.77|161.77|0
1632175500000|2021-09-20 22:05:00|165.06|163.06|166.38|164.38|166.71|164.71|164.72|162.72|0
1632175800000|2021-09-20 22:10:00|166.54|164.54|166.37|164.37|166.87|164.87|166.04|164.04|0
1632176100000|2021-09-20 22:15:00|166.7|164.7|167.03|165.03|167.2|165.2|166.7|164.7|0
1632176400000|2021-09-20 22:20:00|166.86|164.86|167.69|165.69|167.69|165.69|166.19|164.19|0
1632176700000|2021-09-20 22:25:00|167.52|165.52|167.18|165.18|168.02|166.02|167.18|165.18|0
1632177000000|2021-09-20 22:30:00|167.35|165.35|167.84|165.84|168.18|166.18|167.35|165.35|0
1632177300000|2021-09-20 22:35:00|168.01|166.01|167.67|165.67|168.01|166.01|167.5|165.5|0
1632177600000|2021-09-20 22:40:00|167.58|165.58|166.83|164.83|167.67|165.67|166.83|164.83|0
1632177900000|2021-09-20 22:45:00|166.66|164.66|166.49|164.49|166.66|164.66|165.66|163.66|0
1632178200000|2021-09-20 22:50:00|166.32|164.32|166.15|164.15|166.32|164.32|165.32|163.32|0
1632178500000|2021-09-20 22:55:00|166.31|164.31|166.47|164.47|166.98|164.98|165.98|163.98|0
1632178800000|2021-09-20 23:00:00|166.31|164.31|166.3|164.3|167.47|165.47|166.3|164.3|0
1632179100000|2021-09-20 23:05:00|166.47|164.47|166.29|164.29|166.8|164.8|166.29|164.29|0
1632179400000|2021-09-20 23:10:00|165.96|163.96|165.79|163.79|166.29|164.29|165.13|163.13|0
1632179700000|2021-09-20 23:15:00|165.62|163.62|164.46|162.46|165.62|163.62|163.63|161.63|0
1632180000000|2021-09-20 23:20:00|164.54|162.54|163.46|161.46|164.62|162.62|163.46|161.46|0
1632180300000|2021-09-20 23:25:00|163.29|161.29|164.28|162.28|164.28|162.28|162.96|160.96|0
1632180600000|2021-09-20 23:30:00|164.11|162.11|163.44|161.44|164.61|162.61|163.44|161.44|0
1632180900000|2021-09-20 23:35:00|163.28|161.28|163.44|161.44|163.6|161.6|162.62|160.62|0
1632181200000|2021-09-20 23:40:00|163.77|161.77|166.25|164.25|166.58|164.58|163.6|161.6|0
1632181500000|2021-09-20 23:45:00|166.08|164.08|168.74|166.74|169.25|167.25|166.08|164.08|0
1632181800000|2021-09-20 23:50:00|168.58|166.58|169.58|167.58|170.08|168.08|168.24|166.24|0
1632182100000|2021-09-20 23:55:00|169.41|167.41|172.27|170.27|172.61|170.61|169.41|167.41|0
1632182400000|2021-09-21 00:00:00|172.44|170.44|169.9|167.9|172.44|170.44|169.9|167.9|0
1632182700000|2021-09-21 00:05:00|170.24|168.24|173.45|171.45|173.62|171.62|170.24|168.24|0
1632183000000|2021-09-21 00:10:00|173.28|171.28|175.66|173.66|175.83|173.83|173.27|171.27|0
1632183300000|2021-09-21 00:15:00|175.48|173.48|176.33|174.33|176.68|174.68|175.48|173.48|0
1632183600000|2021-09-21 00:20:00|176.51|174.51|175.99|173.99|176.85|174.85|175.82|173.82|0
1632183900000|2021-09-21 00:25:00|176.07|174.07|175.46|173.46|176.33|174.33|175.04|173.04|0
1632184200000|2021-09-21 00:30:00|175.29|173.29|177.86|175.86|178.38|176.38|175.29|173.29|0
1632184500000|2021-09-21 00:35:00|177.69|175.69|178.2|176.2|179.07|177.07|177.69|175.69|0
1632184800000|2021-09-21 00:40:00|178.28|176.28|177.16|175.16|178.28|176.28|177.16|175.16|0
1632185100000|2021-09-21 00:45:00|176.99|174.99|176.98|174.98|177.5|175.5|175.95|173.95|0
1632185400000|2021-09-21 00:50:00|177.15|175.15|175.26|173.26|177.15|175.15|175.09|173.09|0
1632185700000|2021-09-21 00:55:00|175.09|173.09|173.38|171.38|175.26|173.26|172.7|170.7|0
1632186000000|2021-09-21 01:00:00|173.29|171.29|172.35|170.35|173.29|171.29|171|169|0
1632186300000|2021-09-21 01:05:00|172.52|170.52|174.73|172.73|174.9|172.9|172.35|170.35|0
1632186600000|2021-09-21 01:10:00|174.9|172.9|175.75|173.75|176.26|174.26|174.73|172.73|0
1632186900000|2021-09-21 01:15:00|175.58|173.58|175.06|173.06|176.43|174.43|174.54|172.54|0
1632187200000|2021-09-21 01:20:00|175.57|173.57|173.85|171.85|176.25|174.25|173.18|171.18|0
1632187500000|2021-09-21 01:25:00|174.03|172.03|174.19|172.19|175.9|173.9|173.85|171.85|0
1632187800000|2021-09-21 01:30:00|174.02|172.02|174.69|172.69|175.21|173.21|171.3|169.3|0
1632188100000|2021-09-21 01:35:00|174.86|172.86|172.31|170.31|176.23|174.23|170.78|168.78|0
1632188400000|2021-09-21 01:40:00|172.22|170.22|174|172|174.34|172.34|172.13|170.13|0
1632188700000|2021-09-21 01:45:00|173.83|171.83|176.9|174.9|177.24|175.24|173.15|171.15|0
1632189000000|2021-09-21 01:50:00|177.07|175.07|175.35|173.35|177.24|175.24|175.26|173.26|0
1632189300000|2021-09-21 01:55:00|175.26|173.26|176.37|174.37|176.89|174.89|174.84|172.84|0
1632189600000|2021-09-21 02:00:00|176.54|174.54|176.37|174.37|177.06|175.06|175.69|173.69|0
1632189900000|2021-09-21 02:05:00|176.36|174.36|176.27|174.27|177.57|175.57|175.68|173.68|0
1632190200000|2021-09-21 02:10:00|176.36|174.36|177.21|175.21|177.56|175.56|176.36|174.36|0
1632190500000|2021-09-21 02:15:00|177.04|175.04|176|174|177.04|175.04|175.92|173.92|0
1632190800000|2021-09-21 02:20:00|175.83|173.83|176.76|174.76|176.85|174.85|175.49|173.49|0
1632191100000|2021-09-21 02:25:00|176.68|174.68|177.02|175.02|177.54|175.54|176.16|174.16|0
1632191400000|2021-09-21 02:30:00|177.19|175.19|175.47|173.47|177.19|175.19|175.3|173.3|0
1632191700000|2021-09-21 02:35:00|175.64|173.64|175.29|173.29|175.98|173.98|175.29|173.29|0
1632192000000|2021-09-21 02:40:00|175.12|173.12|176.48|174.48|176.66|174.66|174.78|172.78|0
1632192300000|2021-09-21 02:45:00|176.39|174.39|178.03|176.03|178.45|176.45|176.31|174.31|0
1632192600000|2021-09-21 02:50:00|178.11|176.11|177.67|175.67|178.2|176.2|177.16|175.16|0
1632192900000|2021-09-21 02:55:00|177.76|175.76|180.26|178.26|180.43|178.43|177.67|175.67|0
1632193200000|2021-09-21 03:00:00|180.09|178.09|176.09|174.09|180.26|178.26|175.92|173.92|0
1632193500000|2021-09-21 03:05:00|175.91|173.91|176.26|174.26|176.61|174.61|175.74|173.74|0
1632193800000|2021-09-21 03:10:00|176.43|174.43|177.21|175.21|177.47|175.47|176.08|174.08|0
1632194100000|2021-09-21 03:15:00|177.12|175.12|174.51|172.51|177.3|175.3|174.33|172.33|0
1632194400000|2021-09-21 03:20:00|174.42|172.42|174.67|172.67|174.85|172.85|173.64|171.64|0
1632194700000|2021-09-21 03:25:00|174.5|172.5|174.67|172.67|175.19|173.19|173.89|171.89|0
1632195000000|2021-09-21 03:30:00|174.58|172.58|175.18|173.18|175.53|173.53|174.4|172.4|0
1632195300000|2021-09-21 03:35:00|175.01|173.01|176.74|174.74|176.74|174.74|175.01|173.01|0
1632195600000|2021-09-21 03:40:00|176.39|174.39|176.12|174.12|176.91|174.91|175.95|173.95|0
1632195900000|2021-09-21 03:45:00|176.3|174.3|179.54|177.54|180.16|178.16|176.12|174.12|0
1632196200000|2021-09-21 03:50:00|179.63|177.63|179.8|177.8|179.98|177.98|179.27|177.27|0
1632196500000|2021-09-21 03:55:00|179.62|177.62|179.97|177.97|180.68|178.68|179.27|177.27|0
1632196800000|2021-09-21 04:00:00|179.79|177.79|179.26|177.26|179.96|177.96|178.73|176.73|0
1632197100000|2021-09-21 04:05:00|179.16|177.16|178.72|176.72|179.16|177.16|178.37|176.37|0
1632197400000|2021-09-21 04:10:00|178.9|176.9|179.42|177.42|179.42|177.42|178.54|176.54|0
1632197700000|2021-09-21 04:15:00|179.33|177.33|179.41|177.41|179.77|177.77|179.06|177.06|0
1632198000000|2021-09-21 04:20:00|179.59|177.59|180.11|178.11|180.65|178.65|179.41|177.41|0
1632198300000|2021-09-21 04:25:00|180.29|178.29|180.46|178.46|180.82|178.82|180.11|178.11|0
1632198600000|2021-09-21 04:30:00|180.28|178.28|179.75|177.75|180.28|178.28|179.4|177.4|0
1632198900000|2021-09-21 04:35:00|179.57|177.57|179.21|177.21|180.28|178.28|178.86|176.86|0
1632199200000|2021-09-21 04:40:00|179.04|177.04|179.74|177.74|180.09|178.09|179.04|177.04|0
1632199500000|2021-09-21 04:45:00|179.64|177.64|179.28|177.28|179.64|177.64|178.85|176.85|0
1632199800000|2021-09-21 04:50:00|179.38|177.38|179.9|177.9|180.34|178.34|179.2|177.2|0
1632200100000|2021-09-21 04:55:00|180.08|178.08|179.89|177.89|180.08|178.08|179.54|177.54|0
1632200400000|2021-09-21 05:00:00|179.72|177.72|179.18|177.18|179.98|177.98|178.65|176.65|0
1632200700000|2021-09-21 05:05:00|179|177|179.17|177.17|179.53|177.53|178.12|176.12|0
1632201000000|2021-09-21 05:10:00|179.53|177.53|178.29|176.29|181.3|179.3|177.94|175.94|0
1632201300000|2021-09-21 05:15:00|178.37|176.37|177.4|175.4|179.34|177.34|176.88|174.88|0
1632201600000|2021-09-21 05:20:00|177.31|175.31|175.12|173.12|177.75|175.75|174.6|172.6|0
1632201900000|2021-09-21 05:25:00|175.2|173.2|178.27|176.27|178.44|176.44|175.2|173.2|0
1632202200000|2021-09-21 05:30:00|178.18|176.18|178.52|176.52|178.62|176.62|177.21|175.21|0
1632202500000|2021-09-21 05:35:00|178.61|176.61|177.46|175.46|178.79|176.79|176.85|174.85|0
1632202800000|2021-09-21 05:40:00|177.38|175.38|177.45|175.45|177.9|175.9|176.23|174.23|0
1632203100000|2021-09-21 05:45:00|177.19|175.19|177.01|175.01|177.72|175.72|175.44|173.44|0
1632203400000|2021-09-21 05:50:00|176.84|174.84|173.34|171.34|177.01|175.01|173.17|171.17|0
1632203700000|2021-09-21 05:55:00|173.52|171.52|174.81|172.81|174.9|172.9|173.34|171.34|0
1632204000000|2021-09-21 06:00:00|174.73|172.73|174.55|172.55|176.73|174.73|172.99|170.99|0
1632204300000|2021-09-21 06:05:00|174.11|172.11|175.24|173.24|176.46|174.46|173.85|171.85|0
1632204600000|2021-09-21 06:10:00|175.59|173.59|179.8|177.8|179.98|177.98|175.59|173.59|0
1632204900000|2021-09-21 06:15:00|179.98|177.98|179.09|177.09|180.68|178.68|178.21|176.21|0
1632205200000|2021-09-21 06:20:00|179.26|177.26|178.2|176.2|179.26|177.26|177.76|175.76|0
1632205500000|2021-09-21 06:25:00|178.37|176.37|180.13|178.13|180.49|178.49|178.37|176.37|0
1632205800000|2021-09-21 06:30:00|179.78|177.78|181.55|179.55|182.26|180.26|179.78|177.78|0
1632206100000|2021-09-21 06:35:00|181.72|179.72|181.01|179.01|181.9|179.9|180.48|178.48|0
1632206400000|2021-09-21 06:40:00|181.18|179.18|178.7|176.7|181.18|179.18|178.17|176.17|0
1632206700000|2021-09-21 06:45:00|178.53|176.53|180.46|178.46|180.46|178.46|177.82|175.82|0
1632207000000|2021-09-21 06:50:00|180.37|178.37|180.1|178.1|180.99|178.99|179.31|177.31|0
1632207300000|2021-09-21 06:55:00|179.93|177.93|178.68|176.68|180.1|178.1|178.68|176.68|0
1632207600000|2021-09-21 07:00:00|178.51|176.51|179.53|177.53|184.44|182.44|177.63|175.63|0
1632207900000|2021-09-21 07:05:00|179.8|178.2|182.45|180.85|182.63|181.03|179.8|178.2|0
1632208200000|2021-09-21 07:10:00|182.99|181.39|182.8|181.2|183.34|181.74|181.39|179.79|0
1632208500000|2021-09-21 07:15:00|182.62|181.02|184.94|183.34|184.94|183.34|181.74|180.14|0
1632208800000|2021-09-21 07:20:00|185.11|183.51|186|184.4|187.44|185.84|184.94|183.34|0
1632209100000|2021-09-21 07:25:00|185.64|184.04|185.28|183.68|185.64|184.04|183.68|182.08|0
1632209400000|2021-09-21 07:30:00|185.1|183.5|187.43|185.83|187.43|185.83|184.57|182.97|0
1632209700000|2021-09-21 07:35:00|187.07|185.47|187.24|185.64|187.61|186.01|185.99|184.39|0
1632210000000|2021-09-21 07:40:00|187.42|185.82|190.69|189.09|192.29|190.69|187.42|185.82|0
1632210300000|2021-09-21 07:45:00|191.05|189.45|189.96|188.36|192.15|190.55|189.78|188.18|0
1632210600000|2021-09-21 07:50:00|190.14|188.54|191.77|190.17|191.95|190.35|190.05|188.45|0
1632210900000|2021-09-21 07:55:00|191.59|189.99|192.49|190.89|192.68|191.08|191.41|189.81|0
1632211200000|2021-09-21 08:00:00|192.31|190.71|191.85|190.25|193.77|192.17|191.76|190.16|0
1632211500000|2021-09-21 08:05:00|191.76|190.16|192.85|191.25|193.4|191.8|191.76|190.16|0
1632211800000|2021-09-21 08:10:00|192.93|191.33|193.01|191.41|193.39|191.79|192.09|190.49|0
1632212100000|2021-09-21 08:15:00|193.19|191.59|191.9|190.3|194.2|192.6|191.9|190.3|0
1632212400000|2021-09-21 08:20:00|192.09|190.49|188.98|187.38|192.09|190.49|188.89|187.29|0
1632212700000|2021-09-21 08:25:00|188.8|187.2|190.07|188.47|190.07|188.47|188.8|187.2|0
1632213000000|2021-09-21 08:30:00|189.88|188.28|193.17|191.57|193.35|191.75|189.7|188.1|0
1632213300000|2021-09-21 08:35:00|193.26|191.66|193.72|192.12|194.09|192.49|192.62|191.02|0
1632213600000|2021-09-21 08:40:00|193.9|192.3|193.16|191.56|195.37|193.77|192.98|191.38|0
1632213900000|2021-09-21 08:45:00|193.25|191.65|193.52|191.92|193.7|192.1|192.97|191.37|0
1632214200000|2021-09-21 08:50:00|193.7|192.1|191.86|190.26|194.44|192.84|191.86|190.26|0
1632214500000|2021-09-21 08:55:00|192.13|190.53|188.94|187.34|192.23|190.63|188.76|187.16|0
1632214800000|2021-09-21 09:00:00|189.02|187.42|189.48|187.88|190.94|189.34|188.29|186.69|0
1632215100000|2021-09-21 09:05:00|189.38|187.78|187.66|186.06|189.38|187.78|187.66|186.06|0
1632215400000|2021-09-21 09:10:00|187.65|186.05|188.01|186.41|188.56|186.96|187.65|186.05|0
1632215700000|2021-09-21 09:15:00|188.1|186.5|186.56|184.96|188.37|186.77|185.84|184.24|0
1632216000000|2021-09-21 09:20:00|186.46|184.86|185.47|183.87|186.92|185.32|184.57|182.97|0
1632216300000|2021-09-21 09:25:00|185.11|183.51|187.92|186.32|188.46|186.86|185.11|183.51|0
1632216600000|2021-09-21 09:30:00|188.01|186.41|189.72|188.12|189.8|188.2|187.92|186.32|0
1632216900000|2021-09-21 09:35:00|189.54|187.94|189.62|188.02|190.44|188.84|189.35|187.75|0
1632217200000|2021-09-21 09:40:00|189.71|188.11|190.79|189.19|191.34|189.74|189.53|187.93|0
1632217500000|2021-09-21 09:45:00|190.88|189.28|191.15|189.55|191.33|189.73|190.69|189.09|0
1632217800000|2021-09-21 09:50:00|191.33|189.73|191.14|189.54|192.6|191|191.14|189.54|0
1632218100000|2021-09-21 09:55:00|190.96|189.36|190.59|188.99|191.5|189.9|190.59|188.99|0
1632218400000|2021-09-21 10:00:00|190.95|189.35|190.85|189.25|192.35|190.75|190.77|189.17|0
1632218700000|2021-09-21 10:05:00|190.66|189.06|189.2|187.6|191.21|189.61|189.2|187.6|0
1632219000000|2021-09-21 10:10:00|189.75|188.15|187.21|185.61|189.75|188.15|187.21|185.61|0
1632219300000|2021-09-21 10:15:00|187.3|185.7|188.29|186.69|188.29|186.69|187.21|185.61|0
1632219600000|2021-09-21 10:20:00|188.11|186.51|189.37|187.77|189.55|187.95|187.92|186.32|0
1632219900000|2021-09-21 10:25:00|189.27|187.67|188.82|187.22|189.73|188.13|188.82|187.22|0
1632220200000|2021-09-21 10:30:00|188.64|187.04|187.36|185.76|188.82|187.22|186.73|185.13|0
1632220500000|2021-09-21 10:35:00|187.55|185.95|187.9|186.3|188.45|186.85|187.55|185.95|0
1632220800000|2021-09-21 10:40:00|187.81|186.21|187.17|185.57|188.26|186.66|187.17|185.57|0
1632221100000|2021-09-21 10:45:00|187.35|185.75|187.35|185.75|187.71|186.11|186.81|185.21|0
1632221400000|2021-09-21 10:50:00|187.17|185.57|188.42|186.82|188.79|187.19|187.16|185.56|0
1632221700000|2021-09-21 10:55:00|188.24|186.64|188.6|187|188.6|187|188.24|186.64|0
1632222000000|2021-09-21 11:00:00|188.78|187.18|188.05|186.45|188.78|187.18|186.79|185.19|0
1632222300000|2021-09-21 11:05:00|188.23|186.63|186.78|185.18|188.23|186.63|186.6|185|0
1632222600000|2021-09-21 11:10:00|186.6|185|186.05|184.45|187.32|185.72|185.87|184.27|0
1632222900000|2021-09-21 11:15:00|186.23|184.63|186.41|184.81|186.77|185.17|185.87|184.27|0
1632223200000|2021-09-21 11:20:00|186.23|184.63|186.4|184.8|186.4|184.8|185.68|184.08|0
1632223500000|2021-09-21 11:25:00|186.58|184.98|185.5|183.9|186.58|184.98|185.5|183.9|0
1632223800000|2021-09-21 11:30:00|185.68|184.08|185.49|183.89|186.21|184.61|185.31|183.71|0
1632224100000|2021-09-21 11:35:00|185.58|183.98|181.55|179.95|185.67|184.07|181.37|179.77|0
1632224400000|2021-09-21 11:40:00|182.08|180.48|183.68|182.08|184.13|182.53|181.91|180.31|0
1632224700000|2021-09-21 11:45:00|183.86|182.26|184.21|182.61|185.65|184.05|183.68|182.08|0
1632225000000|2021-09-21 11:50:00|183.86|182.26|184.03|182.43|184.21|182.61|183.32|181.72|0
1632225300000|2021-09-21 11:55:00|184.21|182.61|185.28|183.68|185.28|183.68|184.2|182.6|0
1632225600000|2021-09-21 12:00:00|185.1|183.5|184.02|182.42|185.46|183.86|183.12|181.52|0
1632225900000|2021-09-21 12:05:00|184.2|182.6|185.89|184.29|186.35|184.75|184.19|182.59|0
1632226200000|2021-09-21 12:10:00|185.45|183.85|178.32|176.72|185.8|184.2|178.14|176.54|0
1632226500000|2021-09-21 12:15:00|178.93|177.33|183.98|182.38|185.41|183.81|178.42|176.82|0
1632226800000|2021-09-21 12:20:00|184.34|182.74|183.62|182.02|185.23|183.63|182.56|180.96|0
1632227100000|2021-09-21 12:25:00|183.8|182.2|182.63|181.03|184.69|183.09|182.2|180.6|0
1632227400000|2021-09-21 12:30:00|182.46|180.86|183.87|182.27|184.94|183.34|182.28|180.68|0
1632227700000|2021-09-21 12:35:00|184.05|182.45|184.84|183.24|185.2|183.6|183.07|181.47|0
1632228000000|2021-09-21 12:40:00|184.67|183.07|184.75|183.15|185.2|183.6|183.24|181.64|0
1632228300000|2021-09-21 12:45:00|184.84|183.24|185.19|183.59|185.37|183.77|183.77|182.17|0
1632228600000|2021-09-21 12:50:00|185.37|183.77|181.28|179.68|185.37|183.77|180.93|179.33|0
1632228900000|2021-09-21 12:55:00|181.46|179.86|178.99|177.39|182.16|180.56|178.99|177.39|0
1632229200000|2021-09-21 13:00:00|179.34|177.74|181.27|179.67|181.62|180.02|178.28|176.68|0
1632229500000|2021-09-21 13:05:00|181.62|180.02|178.97|177.37|181.8|180.2|178.62|177.02|0
1632229800000|2021-09-21 13:10:00|178.8|177.2|177.74|176.14|179.85|178.25|177.39|175.79|0
1632230100000|2021-09-21 13:15:00|177.91|176.31|177.56|175.96|178.26|176.66|176.52|174.92|0
1632230400000|2021-09-21 13:20:00|177.47|175.87|178.6|177|178.6|177|176.86|175.26|0
1632230700000|2021-09-21 13:25:00|178.78|177.18|180.18|178.58|180.71|179.11|178.6|177|0
1632231000000|2021-09-21 13:30:00|179.82|178.22|174.99|173.39|180.53|178.93|171.7|170.1|0
1632231300000|2021-09-21 13:35:00|175.34|173.74|181.44|179.84|183.73|182.13|175.34|173.74|0
1632231600000|2021-09-21 13:40:00|181.96|180.36|179.55|177.95|181.96|180.36|175.77|174.17|0
1632231900000|2021-09-21 13:45:00|179.73|178.13|186.1|184.5|190.79|189.19|179.73|178.13|0
1632232200000|2021-09-21 13:50:00|186.28|184.68|180.71|179.11|186.82|185.22|180.71|179.11|0
1632232500000|2021-09-21 13:55:00|181.96|180.36|177.96|176.36|183.75|182.15|173.81|172.21|0
1632232800000|2021-09-21 14:00:00|178.14|176.54|178.13|176.53|179.91|178.31|175.33|173.73|0
1632233100000|2021-09-21 14:05:00|177.78|176.18|168.46|166.86|178.84|177.24|165.67|164.07|0
1632233400000|2021-09-21 14:10:00|168.29|166.69|170.85|169.25|171.02|169.42|166.25|164.65|0
1632233700000|2021-09-21 14:15:00|170.67|169.07|172.04|170.44|173.94|172.34|168.7|167.1|0
1632234000000|2021-09-21 14:20:00|172.73|171.13|167.08|165.48|172.9|171.3|166.41|164.81|0
1632234300000|2021-09-21 14:25:00|167.76|166.16|171.38|169.78|171.72|170.12|164.91|163.31|0
1632234600000|2021-09-21 14:30:00|172.07|170.47|168.31|166.71|172.58|170.98|167.29|165.69|0
1632234900000|2021-09-21 14:35:00|168.14|166.54|168.64|167.04|168.82|167.22|164.59|162.99|0
1632235200000|2021-09-21 14:40:00|169.32|167.72|168.97|167.37|170.34|168.74|166.94|165.34|0
1632235500000|2021-09-21 14:45:00|168.8|167.2|163|161.4|169.65|168.05|159.33|157.73|0
1632235800000|2021-09-21 14:50:00|161.61|160.01|160.79|159.19|161.61|160.01|158.09|156.49|0
1632236100000|2021-09-21 14:55:00|160.96|159.36|162.79|161.19|163.93|162.33|160.63|159.03|0
1632236400000|2021-09-21 15:00:00|161.8|160.2|162.78|161.18|162.78|161.18|158.84|157.24|0
1632236700000|2021-09-21 15:05:00|162.95|161.35|170.65|169.05|170.82|169.22|162.78|161.18|0
1632237000000|2021-09-21 15:10:00|170.48|168.88|169.77|168.17|171.53|169.93|167.47|165.87|0
1632237300000|2021-09-21 15:15:00|170.29|168.69|166.69|165.09|170.63|169.03|165.68|164.08|0
1632237600000|2021-09-21 15:20:00|166.86|165.26|165.86|164.26|168.57|166.97|165.17|163.57|0
1632237900000|2021-09-21 15:25:00|166.02|164.42|166.19|164.59|168.05|166.45|164.5|162.9|0
1632238200000|2021-09-21 15:30:00|166.86|165.26|175.94|174.34|176.12|174.52|166.86|165.26|0
1632238500000|2021-09-21 15:35:00|175.77|174.17|174.17|172.57|177.53|175.93|174|172.4|0
1632238800000|2021-09-21 15:40:00|174.35|172.75|175.21|173.61|176.08|174.48|173.13|171.53|0
1632239100000|2021-09-21 15:45:00|175.73|174.13|175.73|174.13|176.96|175.36|175.2|173.6|0
1632239400000|2021-09-21 15:50:00|175.55|173.95|175.02|173.42|176.25|174.65|174.5|172.9|0
1632239700000|2021-09-21 15:55:00|175.37|173.77|174.49|172.89|176.42|174.82|174.15|172.55|0
1632240000000|2021-09-21 16:00:00|175.02|173.42|176.92|175.32|179.74|178.14|174.15|172.55|0
1632240300000|2021-09-21 16:05:00|176.74|175.14|179.03|177.43|179.57|177.97|175.86|174.26|0
1632240600000|2021-09-21 16:10:00|178.86|177.26|179.34|177.74|180.1|178.5|178.5|176.9|0
1632240900000|2021-09-21 16:15:00|179.17|177.57|175.96|174.36|179.88|178.28|175.96|174.36|0
1632241200000|2021-09-21 16:20:00|176.14|174.54|175.6|174|177.91|176.31|175.6|174|0
1632241500000|2021-09-21 16:25:00|175.78|174.18|173.66|172.06|177.02|175.42|173.66|172.06|0
1632241800000|2021-09-21 16:30:00|173.83|172.23|174.35|172.75|174.71|173.11|171.73|170.13|0
1632242100000|2021-09-21 16:35:00|174.18|172.58|174.35|172.75|175.06|173.46|172.94|171.34|0
1632242400000|2021-09-21 16:40:00|174.17|172.57|173.99|172.39|174.87|173.27|172.94|171.34|0
1632242700000|2021-09-21 16:45:00|173.81|172.21|173.1|171.5|174.52|172.92|172.23|170.63|0
1632243000000|2021-09-21 16:50:00|172.93|171.33|167.7|166.1|172.93|171.33|165.98|164.38|0
1632243300000|2021-09-21 16:55:00|167.53|165.93|168.73|167.13|170.47|168.87|167.35|165.75|0
1632243600000|2021-09-21 17:00:00|168.56|166.96|167.17|165.57|170.29|168.69|165.45|163.85|0
1632243900000|2021-09-21 17:05:00|167|165.4|168.12|166.52|169.68|168.08|165.96|164.36|0
1632244200000|2021-09-21 17:10:00|168.29|166.69|167.6|166|169.33|167.73|167.43|165.83|0
1632244500000|2021-09-21 17:15:00|167.77|166.17|169.32|167.72|169.32|167.72|166.22|164.62|0
1632244800000|2021-09-21 17:20:00|169.14|167.54|164.67|163.07|170.36|168.76|164.33|162.73|0
1632245100000|2021-09-21 17:25:00|164.84|163.24|162.46|160.86|165.35|163.75|161.79|160.19|0
1632245400000|2021-09-21 17:30:00|162.63|161.03|162.92|161.32|163.94|162.34|161.61|160.01|0
1632245700000|2021-09-21 17:35:00|163.09|161.49|164.44|162.84|164.44|162.84|161.56|159.96|0
1632246000000|2021-09-21 17:40:00|164.27|162.67|162.4|160.8|164.27|162.67|161.89|160.29|0
1632246300000|2021-09-21 17:45:00|162.56|160.96|164.93|163.33|165.28|163.68|161.89|160.29|0
1632246600000|2021-09-21 17:50:00|164.59|162.99|160.19|158.59|166.64|165.04|159.02|157.42|0
1632246900000|2021-09-21 17:55:00|160.02|158.42|161.7|160.1|161.7|160.1|159.69|158.09|0
1632247200000|2021-09-21 18:00:00|161.53|159.93|164.92|163.32|165.26|163.66|161.53|159.93|0
1632247500000|2021-09-21 18:05:00|164.57|162.97|165.42|163.82|165.94|164.34|164.23|162.63|0
1632247800000|2021-09-21 18:10:00|165.08|163.48|165.21|163.61|166.25|164.65|163.47|161.87|0
1632248100000|2021-09-21 18:15:00|165.04|163.44|163|161.4|165.72|164.12|163|161.4|0
1632248400000|2021-09-21 18:20:00|163.34|161.74|160.3|158.7|163.34|161.74|159.97|158.37|0
1632248700000|2021-09-21 18:25:00|160.47|158.87|158.62|157.02|160.97|159.37|158.13|156.53|0
1632249000000|2021-09-21 18:30:00|158.29|156.69|162.81|161.21|163.15|161.55|158.29|156.69|0
1632249300000|2021-09-21 18:35:00|162.64|161.04|162.63|161.03|163.65|162.05|161.29|159.69|0
1632249600000|2021-09-21 18:40:00|162.47|160.87|163.81|162.21|164.49|162.89|162.13|160.53|0
1632249900000|2021-09-21 18:45:00|163.3|161.7|164.31|162.71|165|163.4|162.46|160.86|0
1632250200000|2021-09-21 18:50:00|164.82|163.22|169.43|167.83|172.9|171.3|164.65|163.05|0
1632250500000|2021-09-21 18:55:00|169.26|167.66|166.35|164.75|169.78|168.18|165.15|163.55|0
1632250800000|2021-09-21 19:00:00|166.52|164.92|168.41|166.81|171.54|169.94|166.35|164.75|0
1632251100000|2021-09-21 19:05:00|168.59|166.99|168.58|166.98|170.66|169.06|167.72|166.12|0
1632251400000|2021-09-21 19:10:00|168.41|166.81|171.18|169.58|171.35|169.75|166.76|165.16|0
1632251700000|2021-09-21 19:15:00|170.83|169.23|167.19|165.59|173.8|172.2|167.19|165.59|0
1632252000000|2021-09-21 19:20:00|167.36|165.76|169.34|167.74|171.17|169.57|167.36|165.76|0
1632252300000|2021-09-21 19:25:00|169.51|167.91|170.9|169.3|171.43|169.83|168.82|167.22|0
1632252600000|2021-09-21 19:30:00|170.38|168.78|171.6|170|172.65|171.05|170.38|168.78|0
1632252900000|2021-09-21 19:35:00|171.42|169.82|169.15|167.55|172.47|170.87|168.8|167.2|0
1632253200000|2021-09-21 19:40:00|168.62|167.02|169.14|167.54|171.59|169.99|167.58|165.98|0
1632253500000|2021-09-21 19:45:00|168.79|167.19|163.67|162.07|168.79|167.19|163.67|162.07|0
1632253800000|2021-09-21 19:50:00|165.03|163.43|162.64|161.04|166.41|164.81|162.64|161.04|0
1632254100000|2021-09-21 19:55:00|162.81|161.21|156.79|155.19|162.86|161.26|156.79|155.19|0
1632254400000|2021-09-21 20:00:00|157.8|156.2|155.46|153.86|158.46|156.86|154.96|153.36|0
1632254700000|2021-09-21 20:05:00|154.79|153.19|153.3|151.7|155.79|154.19|153.3|151.7|0
1632255000000|2021-09-21 20:10:00|153.46|151.86|152.3|150.7|153.46|151.86|150.34|148.74|0
1632255300000|2021-09-21 20:15:00|152.01|150.01|152.33|150.33|152.99|150.99|151.35|149.35|0
1632255600000|2021-09-21 20:20:00|152.17|150.17|151.51|149.51|152.17|150.17|150.7|148.7|0
1632255900000|2021-09-21 20:25:00|151.34|149.34|152.81|150.81|152.97|150.97|149.72|147.72|0
1632256200000|2021-09-21 20:30:00|152.97|150.97|154.28|152.28|155.44|153.44|152.97|150.97|0
1632256500000|2021-09-21 20:35:00|154.11|152.11|152.96|150.96|154.11|152.11|152.96|150.96|0
1632256800000|2021-09-21 20:40:00|152.87|150.87|153.61|151.61|153.61|151.61|152.47|150.47|0
1632257100000|2021-09-21 20:45:00|153.93|151.93|154.42|152.42|154.42|152.42|152.45|150.45|0
1632257400000|2021-09-21 20:50:00|154.26|152.26|154.58|152.58|154.58|152.58|153.76|151.76|0
1632257700000|2021-09-21 20:55:00|154.41|152.41|154.32|152.32|154.49|152.49|153.83|151.83|0
1632258000000|2021-09-21 21:00:00|154.25|152.25|154.51|152.51|154.62|152.62|154.25|152.25|0
1632258300000|2021-09-21 21:05:00|154.56|152.56|154.84|152.84|154.95|152.95|154.54|152.54|0
1632258600000|2021-09-21 21:10:00|154.9|152.9|155.15|153.15|155.23|153.23|154.89|152.89|0
1632258900000|2021-09-21 21:15:00|155.03|153.03|154.97|152.97|155.27|153.27|154.83|152.83|0
1632259200000|2021-09-21 21:20:00|154.71|152.71|154.82|152.82|154.9|152.9|154.68|152.68|0
1632259500000|2021-09-21 21:25:00|154.85|152.85|154.72|152.72|154.85|152.85|154.67|152.67|0
1632259800000|2021-09-21 21:30:00|154.65|152.65|154.17|152.17|154.65|152.65|154.17|152.17|0
1632260100000|2021-09-21 21:35:00|154.16|152.16|154.16|152.16|154.16|152.16|154.16|152.16|0
1632260400000|2021-09-21 21:40:00|154.14|152.14|154.23|152.23|154.52|152.52|154.14|152.14|0
1632260700000|2021-09-21 21:45:00|154.25|152.25|154.24|152.24|154.35|152.35|154.23|152.23|0
1632261000000|2021-09-21 21:50:00|154.27|152.27|154.22|152.22|154.43|152.43|154.12|152.12|0
1632261300000|2021-09-21 21:55:00|154.24|152.24|154.3|152.3|154.42|152.42|154.23|152.23|0
1632261600000|2021-09-21 22:00:00|154.41|152.41|154.65|152.65|155.48|153.48|154.32|152.32|0
1632261900000|2021-09-21 22:05:00|154.81|152.81|155.63|153.63|155.97|153.97|154.81|152.81|0
1632262200000|2021-09-21 22:10:00|155.97|153.97|155.13|153.13|156.13|154.13|155.13|153.13|0
1632262500000|2021-09-21 22:15:00|155.3|153.3|153.97|151.97|155.46|153.46|153.64|151.64|0
1632262800000|2021-09-21 22:20:00|153.81|151.81|153.47|151.47|153.81|151.81|152.33|150.33|0
1632263100000|2021-09-21 22:25:00|153.31|151.31|153.14|151.14|154.13|152.13|152.97|150.97|0
1632263400000|2021-09-21 22:30:00|153.63|151.63|154.12|152.12|154.78|152.78|153.63|151.63|0
1632263700000|2021-09-21 22:35:00|154.28|152.28|153.62|151.62|154.44|152.44|153.45|151.45|0
1632264000000|2021-09-21 22:40:00|153.61|151.61|153.44|151.44|153.61|151.61|152.95|150.95|0
1632264300000|2021-09-21 22:45:00|153.28|151.28|154.26|152.26|154.26|152.26|153.28|151.28|0
1632264600000|2021-09-21 22:50:00|154.09|152.09|154.09|152.09|154.59|152.59|154.09|152.09|0
1632264900000|2021-09-21 22:55:00|153.92|151.92|152.77|150.77|154.25|152.25|152.44|150.44|0
1632265200000|2021-09-21 23:00:00|152.68|150.68|151.62|149.62|153.09|151.09|151.29|149.29|0
1632265500000|2021-09-21 23:05:00|151.78|149.78|153.41|151.41|153.58|151.58|151.61|149.61|0
1632265800000|2021-09-21 23:10:00|153.32|151.32|152.75|150.75|153.74|151.74|152.26|150.26|0
1632266100000|2021-09-21 23:15:00|152.58|150.58|154.05|152.05|154.14|152.14|152.58|150.58|0
1632266400000|2021-09-21 23:20:00|153.89|151.89|153.06|151.06|154.38|152.38|153.06|151.06|0
1632266700000|2021-09-21 23:25:00|152.98|150.98|153.38|151.38|154.38|152.38|152.73|150.73|0
1632267000000|2021-09-21 23:30:00|153.05|151.05|153.21|151.21|154.2|152.2|152.56|150.56|0
1632267300000|2021-09-21 23:35:00|153.38|151.38|153.28|151.28|153.54|151.54|152.22|150.22|0
1632267600000|2021-09-21 23:40:00|153.7|151.7|152.71|150.71|153.7|151.7|152.22|150.22|0
1632267900000|2021-09-21 23:45:00|152.62|150.62|152.29|150.29|153.19|151.19|152.21|150.21|0
1632268200000|2021-09-21 23:50:00|152.37|150.37|151.06|149.06|152.37|150.37|150.41|148.41|0
1632268500000|2021-09-21 23:55:00|151.22|149.22|150.73|148.73|151.22|149.22|150.56|148.56|0
1632268800000|2021-09-22 00:00:00|150.32|148.32|148.45|146.45|150.32|148.32|147.16|145.16|0
1632269100000|2021-09-22 00:05:00|148.61|146.61|145.39|143.39|148.61|146.61|145.39|143.39|0
1632269400000|2021-09-22 00:10:00|145.55|143.55|145.54|143.54|145.55|143.55|144.27|142.27|0
1632269700000|2021-09-22 00:15:00|145.38|143.38|147.08|145.08|147.08|145.08|144.49|142.49|0
1632270000000|2021-09-22 00:20:00|147.16|145.16|147.72|145.72|148.7|146.7|147.16|145.16|0
1632270300000|2021-09-22 00:25:00|147.56|145.56|148.04|146.04|149.34|147.34|147.56|145.56|0
1632270600000|2021-09-22 00:30:00|148.2|146.2|147.55|145.55|149.01|147.01|147.22|145.22|0
1632270900000|2021-09-22 00:35:00|147.38|145.38|148.19|146.19|149|147|146.9|144.9|0
1632271200000|2021-09-22 00:40:00|148.03|146.03|146.88|144.88|148.35|146.35|146.08|144.08|0
1632271500000|2021-09-22 00:45:00|146.56|144.56|148.01|146.01|148.99|146.99|146.56|144.56|0
1632271800000|2021-09-22 00:50:00|148.09|146.09|147.36|145.36|148.09|146.09|147.2|145.2|0
1632272100000|2021-09-22 00:55:00|147.52|145.52|146.7|144.7|147.68|145.68|146.06|144.06|0
1632272400000|2021-09-22 01:00:00|146.86|144.86|145.57|143.57|147.35|145.35|145.25|143.25|0
1632272700000|2021-09-22 01:05:00|145.73|143.73|154.05|152.05|155.21|153.21|144.44|142.44|0
1632273000000|2021-09-22 01:10:00|154.72|152.72|160.92|158.92|161|159|154.72|152.72|0
1632273300000|2021-09-22 01:15:00|161.26|159.26|158.99|156.99|165.01|163.01|158.65|156.65|0
1632273600000|2021-09-22 01:20:00|159.16|157.16|164.09|162.09|164.09|162.09|159.16|157.16|0
1632273900000|2021-09-22 01:25:00|164.6|162.6|166.28|164.28|166.62|164.62|162.83|160.83|0
1632274200000|2021-09-22 01:30:00|166.45|164.45|165.06|163.06|168.36|166.36|164.28|162.28|0
1632274500000|2021-09-22 01:35:00|164.89|162.89|164.54|162.54|166.61|164.61|163|161|0
1632274800000|2021-09-22 01:40:00|164.62|162.62|164.19|162.19|164.88|162.88|163.07|161.07|0
1632275100000|2021-09-22 01:45:00|164.01|162.01|167.38|165.38|167.98|165.98|163.67|161.67|0
1632275400000|2021-09-22 01:50:00|167.3|165.3|165.14|163.14|168.05|166.05|164.29|162.29|0
1632275700000|2021-09-22 01:55:00|165.48|163.48|163.94|161.94|165.48|163.48|163.43|161.43|0
1632276000000|2021-09-22 02:00:00|164.19|162.19|159.46|157.46|164.96|162.96|158.88|156.88|0
1632276300000|2021-09-22 02:05:00|159.55|157.55|157.54|155.54|159.55|157.55|155.72|153.72|0
1632276600000|2021-09-22 02:10:00|157.78|155.78|159.53|157.53|160.38|158.38|156.71|154.71|0
1632276900000|2021-09-22 02:15:00|159.62|157.62|160.87|158.87|161.21|159.21|158.86|156.86|0
1632277200000|2021-09-22 02:20:00|160.78|158.78|161.03|159.03|161.2|159.2|160.36|158.36|0
1632277500000|2021-09-22 02:25:00|160.86|158.86|160.69|158.69|161.03|159.03|160.35|158.35|0
1632277800000|2021-09-22 02:30:00|160.86|158.86|159.34|157.34|160.86|158.86|158.51|156.51|0
1632278100000|2021-09-22 02:35:00|159.25|157.25|159.84|157.84|159.84|157.84|157.67|155.67|0
1632278400000|2021-09-22 02:40:00|160|158|160.41|158.41|160.84|158.84|160|158|0
1632278700000|2021-09-22 02:45:00|160.33|158.33|161.08|159.08|161.17|159.17|159.32|157.32|0
1632279000000|2021-09-22 02:50:00|161|159|162.17|160.17|164.21|162.21|161|159|0
1632279300000|2021-09-22 02:55:00|162.08|160.08|163.18|161.18|163.52|161.52|160.99|158.99|0
1632279600000|2021-09-22 03:00:00|163.01|161.01|163.01|161.01|163.69|161.69|162.67|160.67|0
1632279900000|2021-09-22 03:05:00|162.84|160.84|164.53|162.53|164.95|162.95|162.84|160.84|0
1632280200000|2021-09-22 03:10:00|164.7|162.7|165.54|163.54|166.06|164.06|163.34|161.34|0
1632280500000|2021-09-22 03:15:00|165.2|163.2|165.02|163.02|165.71|163.71|164.35|162.35|0
1632280800000|2021-09-22 03:20:00|165.19|163.19|165.36|163.36|165.71|163.71|165.02|163.02|0
1632281100000|2021-09-22 03:25:00|165.19|163.19|165.18|163.18|165.7|163.7|165.01|163.01|0
1632281400000|2021-09-22 03:30:00|165.35|163.35|164.83|162.83|165.35|163.35|163.99|161.99|0
1632281700000|2021-09-22 03:35:00|164.66|162.66|162.79|160.79|164.66|162.66|162.62|160.62|0
1632282000000|2021-09-22 03:40:00|162.62|160.62|162.61|160.61|163.21|161.21|162.11|160.11|0
1632282300000|2021-09-22 03:45:00|162.44|160.44|162.94|160.94|163.29|161.29|162.1|160.1|0
1632282600000|2021-09-22 03:50:00|162.78|160.78|163.62|161.62|164.13|162.13|162.77|160.77|0
1632282900000|2021-09-22 03:55:00|163.7|161.7|161.07|159.07|163.7|161.7|159.73|157.73|0
1632283200000|2021-09-22 04:00:00|161.24|159.24|161.57|159.57|161.91|159.91|160.99|158.99|0
1632283500000|2021-09-22 04:05:00|161.23|159.23|161.4|159.4|162.16|160.16|160.9|158.9|0
1632283800000|2021-09-22 04:10:00|161.57|159.57|161.81|159.81|161.9|159.9|161.06|159.06|0
1632284100000|2021-09-22 04:15:00|161.73|159.73|161.72|159.72|162.23|160.23|161.22|159.22|0
1632284400000|2021-09-22 04:20:00|161.89|159.89|161.38|159.38|162.06|160.06|161.04|159.04|0
1632284700000|2021-09-22 04:25:00|161.55|159.55|162.46|160.46|162.55|160.55|161.37|159.37|0
1632285000000|2021-09-22 04:30:00|162.38|160.38|161.87|159.87|162.55|160.55|161.53|159.53|0
1632285300000|2021-09-22 04:35:00|162.04|160.04|161.19|159.19|162.04|160.04|161.02|159.02|0
1632285600000|2021-09-22 04:40:00|161.36|159.36|161.52|159.52|161.69|159.69|161.02|159.02|0
1632285900000|2021-09-22 04:45:00|161.43|159.43|164.47|162.47|164.91|162.91|161.18|159.18|0
1632286200000|2021-09-22 04:50:00|164.56|162.56|164.22|162.22|164.56|162.56|163.71|161.71|0
1632286500000|2021-09-22 04:55:00|164.3|162.3|164.21|162.21|164.73|162.73|164.04|162.04|0
1632286800000|2021-09-22 05:00:00|164.04|162.04|166.94|164.94|167.11|165.11|163.87|161.87|0
1632287100000|2021-09-22 05:05:00|166.77|164.77|167.27|165.27|167.27|165.27|164.37|162.37|0
1632287400000|2021-09-22 05:10:00|167.1|165.1|167.69|165.69|168.47|166.47|166.41|164.41|0
1632287700000|2021-09-22 05:15:00|167.78|165.78|169.67|167.67|169.67|167.67|167.09|165.09|0
1632288000000|2021-09-22 05:20:00|169.85|167.85|169.4|167.4|171.41|169.41|169.15|167.15|0
1632288300000|2021-09-22 05:25:00|169.67|167.67|168.62|166.62|169.84|167.84|168.19|166.19|0
1632288600000|2021-09-22 05:30:00|168.71|166.71|168.27|166.27|168.8|166.8|168.11|166.11|0
1632288900000|2021-09-22 05:35:00|168.18|166.18|168.35|166.35|168.62|166.62|166.89|164.89|0
1632289200000|2021-09-22 05:40:00|168.27|166.27|168.6|166.6|168.95|166.95|167.48|165.48|0
1632289500000|2021-09-22 05:45:00|168.51|166.51|168.6|166.6|168.6|166.6|167.91|165.91|0
1632289800000|2021-09-22 05:50:00|168.94|166.94|168.16|166.16|169.81|167.81|167.9|165.9|0
1632290100000|2021-09-22 05:55:00|168.25|166.25|167.9|165.9|168.76|166.76|167.9|165.9|0
1632290400000|2021-09-22 06:00:00|168.07|166.07|168.23|166.23|170.14|168.14|168.07|166.07|0
1632290700000|2021-09-22 06:05:00|168.41|166.41|169.17|167.17|169.44|167.44|167.37|165.37|0
1632291000000|2021-09-22 06:10:00|168.92|166.92|170.81|168.81|171.16|169.16|168.23|166.23|0
1632291300000|2021-09-22 06:15:00|170.64|168.64|171.33|169.33|172.03|170.03|170.64|168.64|0
1632291600000|2021-09-22 06:20:00|171.5|169.5|172.37|170.37|173.25|171.25|171.33|169.33|0
1632291900000|2021-09-22 06:25:00|172.19|170.19|172.36|170.36|173.59|171.59|171.84|169.84|0
1632292200000|2021-09-22 06:30:00|172.54|170.54|174.81|172.81|175.16|173.16|171.84|169.84|0
1632292500000|2021-09-22 06:35:00|174.63|172.63|174.97|172.97|175.86|173.86|174.45|172.45|0
1632292800000|2021-09-22 06:40:00|174.62|172.62|173.74|171.74|175.15|173.15|173.04|171.04|0
1632293100000|2021-09-22 06:45:00|173.65|171.65|175.84|173.84|176.19|174.19|173.04|171.04|0
1632293400000|2021-09-22 06:50:00|175.67|173.67|174.78|172.78|176.02|174.02|174.43|172.43|0
1632293700000|2021-09-22 06:55:00|174.6|172.6|174.95|172.95|175.65|173.65|173.73|171.73|0
1632294000000|2021-09-22 07:00:00|175.12|173.12|174.11|172.11|175.12|173.12|172.53|170.53|0
1632294300000|2021-09-22 07:05:00|174.09|172.49|174.97|173.37|176.75|175.15|173.73|172.13|0
1632294600000|2021-09-22 07:10:00|175.59|173.99|175.05|173.45|175.67|174.07|174.43|172.83|0
1632294900000|2021-09-22 07:15:00|174.96|173.36|173.54|171.94|175.67|174.07|173.19|171.59|0
1632295200000|2021-09-22 07:20:00|173.45|171.85|174.42|172.82|174.77|173.17|173.45|171.85|0
1632295500000|2021-09-22 07:25:00|174.32|172.72|172.99|171.39|175.03|173.43|172.82|171.22|0
1632295800000|2021-09-22 07:30:00|173.08|171.48|172.99|171.39|173.52|171.92|172.81|171.21|0
1632296100000|2021-09-22 07:35:00|172.9|171.3|170.78|169.18|173.16|171.56|170.78|169.18|0
1632296400000|2021-09-22 07:40:00|170.87|169.27|169.11|167.51|171.04|169.44|168.76|167.16|0
1632296700000|2021-09-22 07:45:00|169.02|167.42|168.58|166.98|170.33|168.73|167.54|165.94|0
1632297000000|2021-09-22 07:50:00|168.41|166.81|166.32|164.72|168.49|166.89|164.76|163.16|0
1632297300000|2021-09-22 07:55:00|166.14|164.54|165.27|163.67|167.36|165.76|164.93|163.33|0
1632297600000|2021-09-22 08:00:00|165.1|163.5|165.61|164.01|166.31|164.71|164.75|163.15|0
1632297900000|2021-09-22 08:05:00|165.44|163.84|167.68|166.08|168.04|166.44|165.44|163.84|0
1632298200000|2021-09-22 08:10:00|167.86|166.26|168.95|167.35|169.13|167.53|166.93|165.33|0
1632298500000|2021-09-22 08:15:00|169.04|167.44|168.6|167|169.3|167.7|168.08|166.48|0
1632298800000|2021-09-22 08:20:00|168.77|167.17|168.94|167.34|169.82|168.22|168.6|167|0
1632299100000|2021-09-22 08:25:00|169.03|167.43|169.11|167.51|169.99|168.39|168.59|166.99|0
1632299400000|2021-09-22 08:30:00|169.28|167.68|169.8|168.2|170.76|169.16|168.58|166.98|0
1632299700000|2021-09-22 08:35:00|169.98|168.38|170.85|169.25|170.85|169.25|168.58|166.98|0
1632300000000|2021-09-22 08:40:00|170.93|169.33|171.54|169.94|171.72|170.12|169.35|167.75|0
1632300300000|2021-09-22 08:45:00|171.63|170.03|172.06|170.46|173.12|171.52|171.63|170.03|0
1632300600000|2021-09-22 08:50:00|172.15|170.55|172.76|171.16|173.29|171.69|172.15|170.55|0
1632300900000|2021-09-22 08:55:00|173.02|171.42|172.4|170.8|173.29|171.69|172.23|170.63|0
1632301200000|2021-09-22 09:00:00|172.58|170.98|173.63|172.03|173.63|172.03|172.49|170.89|0
1632301500000|2021-09-22 09:05:00|173.45|171.85|173.27|171.67|173.63|172.03|173.1|171.5|0
1632301800000|2021-09-22 09:10:00|173.45|171.85|172.91|171.31|173.45|171.85|172.74|171.14|0
1632302100000|2021-09-22 09:15:00|172.74|171.14|172.38|170.78|173.09|171.49|171.5|169.9|0
1632302400000|2021-09-22 09:20:00|172.55|170.95|172.37|170.77|173.08|171.48|172.02|170.42|0
1632302700000|2021-09-22 09:25:00|172.55|170.95|172.19|170.59|172.72|171.12|172.01|170.41|0
1632303000000|2021-09-22 09:30:00|171.84|170.24|169.03|167.43|171.84|170.24|169.03|167.43|0
1632303300000|2021-09-22 09:35:00|168.93|167.33|169.72|168.12|169.72|168.12|168.33|166.73|0
1632303600000|2021-09-22 09:40:00|169.89|168.29|169.36|167.76|170.07|168.47|168.84|167.24|0
1632303900000|2021-09-22 09:45:00|169.27|167.67|170.06|168.46|170.06|168.46|168.75|167.15|0
1632304200000|2021-09-22 09:50:00|169.88|168.28|171.8|170.2|172.51|170.91|169.88|168.28|0
1632304500000|2021-09-22 09:55:00|171.63|170.03|171.45|169.85|171.89|170.29|171.27|169.67|0
1632304800000|2021-09-22 10:00:00|171.97|170.37|173.2|171.6|173.73|172.13|171.71|170.11|0
1632305100000|2021-09-22 10:05:00|173.38|171.78|172.5|170.9|174.19|172.59|172.5|170.9|0
1632305400000|2021-09-22 10:10:00|172.59|170.99|172.58|170.98|172.77|171.17|172.23|170.63|0
1632305700000|2021-09-22 10:15:00|172.76|171.16|173.82|172.22|174.17|172.57|172.58|170.98|0
1632306000000|2021-09-22 10:20:00|174|172.4|173.81|172.21|174.35|172.75|173.28|171.68|0
1632306300000|2021-09-22 10:25:00|173.63|172.03|172.39|170.79|174.17|172.57|172.21|170.61|0
1632306600000|2021-09-22 10:30:00|172.47|170.87|171.67|170.07|172.56|170.96|171.5|169.9|0
1632306900000|2021-09-22 10:35:00|171.85|170.25|173.44|171.84|173.44|171.84|171.67|170.07|0
1632307200000|2021-09-22 10:40:00|173.61|172.01|171.97|170.37|174.5|172.9|171.61|170.01|0
1632307500000|2021-09-22 10:45:00|171.79|170.19|171.07|169.47|172.85|171.25|170.55|168.95|0
1632307800000|2021-09-22 10:50:00|171.16|169.56|171.15|169.55|171.96|170.36|170.8|169.2|0
1632308100000|2021-09-22 10:55:00|171.07|169.47|170.53|168.93|171.51|169.91|170.44|168.84|0
1632308400000|2021-09-22 11:00:00|170|168.4|169.82|168.22|170.71|169.11|168.94|167.34|0
1632308700000|2021-09-22 11:05:00|170.17|168.57|169.81|168.21|170.88|169.28|169.81|168.21|0
1632309000000|2021-09-22 11:10:00|169.9|168.3|169.98|168.38|170.51|168.91|169.81|168.21|0
1632309300000|2021-09-22 11:15:00|170.16|168.56|168.92|167.32|170.16|168.56|168.57|166.97|0
1632309600000|2021-09-22 11:20:00|169.1|167.5|170.15|168.55|170.15|168.55|168.57|166.97|0
1632309900000|2021-09-22 11:25:00|170.32|168.72|170.32|168.72|170.32|168.72|169.61|168.01|0
1632310200000|2021-09-22 11:30:00|170.14|168.54|171.37|169.77|171.73|170.13|169.96|168.36|0
1632310500000|2021-09-22 11:35:00|171.55|169.95|170.84|169.24|171.63|170.03|170.48|168.88|0
1632310800000|2021-09-22 11:40:00|171.01|169.41|170.65|169.05|171.01|169.41|170.48|168.88|0
1632311100000|2021-09-22 11:45:00|170.47|168.87|170.47|168.87|171|169.4|170.47|168.87|0
1632311400000|2021-09-22 11:50:00|170.12|168.52|170.64|169.04|171|169.4|170.12|168.52|0
1632311700000|2021-09-22 11:55:00|170.46|168.86|170.46|168.86|170.64|169.04|169.75|168.15|0
1632312000000|2021-09-22 12:00:00|170.63|169.03|170.98|169.38|171.16|169.56|170.63|169.03|0
1632312300000|2021-09-22 12:05:00|170.8|169.2|170.97|169.37|171.15|169.55|170.62|169.02|0
1632312600000|2021-09-22 12:10:00|171.15|169.55|170.61|169.01|171.33|169.73|170.26|168.66|0
1632312900000|2021-09-22 12:15:00|170.79|169.19|171.32|169.72|171.32|169.72|170.08|168.48|0
1632313200000|2021-09-22 12:20:00|171.14|169.54|171.13|169.53|171.49|169.89|171.13|169.53|0
1632313500000|2021-09-22 12:25:00|171.31|169.71|172.19|170.59|172.19|170.59|170.95|169.35|0
1632313800000|2021-09-22 12:30:00|172.01|170.41|172.72|171.12|172.72|171.12|171.83|170.23|0
1632314100000|2021-09-22 12:35:00|172.54|170.94|172.18|170.58|172.72|171.12|171.82|170.22|0
1632314400000|2021-09-22 12:40:00|172.09|170.49|173.6|172|173.78|172.18|171.82|170.22|0
1632314700000|2021-09-22 12:45:00|173.42|171.82|172.88|171.28|173.78|172.18|172.35|170.75|0
1632315000000|2021-09-22 12:50:00|172.7|171.1|172.69|171.09|173.23|171.63|172.52|170.92|0
1632315300000|2021-09-22 12:55:00|172.52|170.92|172.51|170.91|172.69|171.09|172.16|170.56|0
1632315600000|2021-09-22 13:00:00|172.69|171.09|174.64|173.04|175|173.4|172.69|171.09|0
1632315900000|2021-09-22 13:05:00|174.47|172.87|173.92|172.32|175.72|174.12|173.92|172.32|0
1632316200000|2021-09-22 13:10:00|173.74|172.14|170.72|169.12|173.74|172.14|170.36|168.76|0
1632316500000|2021-09-22 13:15:00|171.07|169.47|170.09|168.49|171.96|170.36|169.12|167.52|0
1632316800000|2021-09-22 13:20:00|170|168.4|168.94|167.34|170.89|169.29|168.76|167.16|0
1632317100000|2021-09-22 13:25:00|169.11|167.51|171.23|169.63|171.23|169.63|167.88|166.28|0
1632317400000|2021-09-22 13:30:00|171.41|169.81|167.69|166.09|171.41|169.81|167.34|165.74|0
1632317700000|2021-09-22 13:35:00|166.99|165.39|166.29|164.69|168.75|167.15|165.59|163.99|0
1632318000000|2021-09-22 13:40:00|165.94|164.34|165.93|164.33|167.16|165.56|164.02|162.42|0
1632318300000|2021-09-22 13:45:00|165.41|163.81|167.32|165.72|168.91|167.31|165.41|163.81|0
1632318600000|2021-09-22 13:50:00|166.97|165.37|169.61|168.01|170.31|168.71|166.62|165.02|0
1632318900000|2021-09-22 13:55:00|170.14|168.54|176.01|174.41|176.01|174.41|170.14|168.54|0
1632319200000|2021-09-22 14:00:00|176.37|174.77|179.43|177.83|180.53|178.93|175.65|174.05|0
1632319500000|2021-09-22 14:05:00|179.62|178.02|179.97|178.37|181.98|180.38|178.89|177.29|0
1632319800000|2021-09-22 14:10:00|180.15|178.55|177.79|176.19|180.15|178.55|174.92|173.32|0
1632320100000|2021-09-22 14:15:00|178.34|176.74|180.14|178.54|180.33|178.73|178.15|176.55|0
1632320400000|2021-09-22 14:20:00|180.32|178.72|180.32|178.72|180.32|178.72|178.87|177.27|0
1632320700000|2021-09-22 14:25:00|179.77|178.17|179.22|177.62|183.23|181.63|179.04|177.44|0
1632321000000|2021-09-22 14:30:00|179.95|178.35|181.41|179.81|182.33|180.73|179.03|177.43|0
1632321300000|2021-09-22 14:35:00|181.23|179.63|181.4|179.8|181.96|180.36|180.12|178.52|0
1632321600000|2021-09-22 14:40:00|181.59|179.99|180.3|178.7|182.32|180.72|179.39|177.79|0
1632321900000|2021-09-22 14:45:00|180.57|178.97|180.66|179.06|181.21|179.61|178.47|176.87|0
1632322200000|2021-09-22 14:50:00|180.47|178.87|179.92|178.32|181.76|180.16|178.28|176.68|0
1632322500000|2021-09-22 14:55:00|180.1|178.5|183.22|181.62|183.96|182.36|180.1|178.5|0
1632322800000|2021-09-22 15:00:00|183.59|181.99|182.7|181.1|185.62|184.02|182.7|181.1|0
1632323100000|2021-09-22 15:05:00|182.88|181.28|182.88|181.28|183.99|182.39|182.88|181.28|0
1632323400000|2021-09-22 15:10:00|182.69|181.09|183.06|181.46|183.8|182.2|182.13|180.53|0
1632323700000|2021-09-22 15:15:00|183.24|181.64|184.35|182.75|184.73|183.13|182.68|181.08|0
1632324000000|2021-09-22 15:20:00|184.17|182.57|183.23|181.63|184.72|183.12|183.05|181.45|0
1632324300000|2021-09-22 15:25:00|183.42|181.82|183.78|182.18|183.97|182.37|182.67|181.07|0
1632324600000|2021-09-22 15:30:00|183.6|182|186.39|184.79|187.14|185.54|183.6|182|0
1632324900000|2021-09-22 15:35:00|186.2|184.6|187.32|185.72|187.7|186.1|186.2|184.6|0
1632325200000|2021-09-22 15:40:00|187.13|185.53|188.82|187.22|189.01|187.41|186.76|185.16|0
1632325500000|2021-09-22 15:45:00|189.01|187.41|189|187.4|190.33|188.73|188.44|186.84|0
1632325800000|2021-09-22 15:50:00|188.81|187.21|188.93|187.33|193.54|191.94|185.43|183.83|0
1632326100000|2021-09-22 15:55:00|188.55|186.95|190.42|188.82|191.56|189.96|188.55|186.95|0
1632326400000|2021-09-22 16:00:00|190.8|189.2|189.29|187.69|190.8|189.2|188.55|186.95|0
1632326700000|2021-09-22 16:05:00|189.1|187.5|187.6|186|190.23|188.63|187.23|185.63|0
1632327000000|2021-09-22 16:10:00|187.79|186.19|187.97|186.37|189.1|187.5|187.41|185.81|0
1632327300000|2021-09-22 16:15:00|188.16|186.56|187.22|185.62|188.72|187.12|187.03|185.43|0
1632327600000|2021-09-22 16:20:00|187.4|185.8|188.89|187.29|189.46|187.86|187.4|185.8|0
1632327900000|2021-09-22 16:25:00|188.52|186.92|189.45|187.85|189.83|188.23|188.52|186.92|0
1632328200000|2021-09-22 16:30:00|189.83|188.23|190.2|188.6|190.77|189.17|189.45|187.85|0
1632328500000|2021-09-22 16:35:00|190.01|188.41|190|188.4|190.95|189.35|189.63|188.03|0
1632328800000|2021-09-22 16:40:00|189.82|188.22|188.31|186.71|190.38|188.78|188.31|186.71|0
1632329100000|2021-09-22 16:45:00|188.5|186.9|188.12|186.52|189.62|188.02|187.93|186.33|0
1632329400000|2021-09-22 16:50:00|187.93|186.33|185.87|184.27|189.24|187.64|185.87|184.27|0
1632329700000|2021-09-22 16:55:00|185.69|184.09|186.8|185.2|187.18|185.58|185.5|183.9|0
1632330000000|2021-09-22 17:00:00|186.61|185.01|184.37|182.77|186.98|185.38|184.19|182.59|0
1632330300000|2021-09-22 17:05:00|184.19|182.59|183.44|181.84|185.3|183.7|183.44|181.84|0
1632330600000|2021-09-22 17:10:00|183.63|182.03|182.88|181.28|184|182.4|182.52|180.92|0
1632330900000|2021-09-22 17:15:00|183.07|181.47|182.69|181.09|184.36|182.76|181.77|180.17|0
1632331200000|2021-09-22 17:20:00|182.51|180.91|183.8|182.2|184.17|182.57|182.51|180.91|0
1632331500000|2021-09-22 17:25:00|183.62|182.02|185.28|183.68|185.66|184.06|183.62|182.02|0
1632331800000|2021-09-22 17:30:00|185.1|183.5|185.84|184.24|186.4|184.8|184.54|182.94|0
1632332100000|2021-09-22 17:35:00|185.65|184.05|183.97|182.37|185.84|184.24|182.68|181.08|0
1632332400000|2021-09-22 17:40:00|183.79|182.19|183.78|182.18|184.52|182.92|183.04|181.44|0
1632332700000|2021-09-22 17:45:00|183.59|181.99|182.48|180.88|184.34|182.74|182.48|180.88|0
1632333000000|2021-09-22 17:50:00|182.29|180.69|181.18|179.58|182.29|180.69|179.71|178.11|0
1632333300000|2021-09-22 17:55:00|181|179.4|182.92|181.32|183.02|181.42|180.08|178.48|0
1632333600000|2021-09-22 18:00:00|176.5|174.9|192.03|190.43|192.98|191.38|175.78|174.18|0
1632333900000|2021-09-22 18:05:00|192.22|190.62|188.72|187.12|194.31|192.71|185.91|184.31|0
1632334200000|2021-09-22 18:10:00|189.57|187.97|194.68|193.08|194.87|193.27|189.19|187.59|0
1632334500000|2021-09-22 18:15:00|194.87|193.27|192.96|191.36|197.74|196.14|192.77|191.17|0
1632334800000|2021-09-22 18:20:00|193.53|191.93|189.74|188.14|194.86|193.26|187.86|186.26|0
1632335100000|2021-09-22 18:25:00|189.93|188.33|193.52|191.92|193.9|192.3|188.61|187.01|0
1632335400000|2021-09-22 18:30:00|193.14|191.54|192.22|190.62|195.04|193.44|189.35|187.75|0
1632335700000|2021-09-22 18:35:00|191.84|190.24|186.74|185.14|193.74|192.14|186.18|184.58|0
1632336000000|2021-09-22 18:40:00|185.62|184.02|184.49|182.89|187.49|185.89|180.97|179.37|0
1632336300000|2021-09-22 18:45:00|184.12|182.52|177.27|175.67|184.86|183.26|176.91|175.31|0
1632336600000|2021-09-22 18:50:00|175.81|174.21|181.98|180.38|183.63|182.03|171.82|170.22|0
1632336900000|2021-09-22 18:55:00|182.71|181.11|180.32|178.72|182.71|181.11|177.4|175.8|0
1632337200000|2021-09-22 19:00:00|179.4|177.8|180.31|178.71|181.78|180.18|177.4|175.8|0
1632337500000|2021-09-22 19:05:00|179.95|178.35|182.33|180.73|182.51|180.91|177.03|175.43|0
1632337800000|2021-09-22 19:10:00|182.69|181.09|189.56|187.96|189.75|188.15|181.22|179.62|0
1632338100000|2021-09-22 19:15:00|189.75|188.15|193.89|192.29|193.89|192.29|188.63|187.03|0
1632338400000|2021-09-22 19:20:00|194.08|192.48|191.37|189.77|199.39|197.79|190.43|188.83|0
1632338700000|2021-09-22 19:25:00|191.56|189.96|189.09|187.49|191.75|190.15|188.15|186.55|0
1632339000000|2021-09-22 19:30:00|188.71|187.11|185.13|183.53|189.47|187.87|183.27|181.67|0
1632339300000|2021-09-22 19:35:00|184.76|183.16|190.6|189|190.6|189|184.39|182.79|0
1632339600000|2021-09-22 19:40:00|190.41|188.81|184.37|182.77|190.79|189.19|183.44|181.84|0
1632339900000|2021-09-22 19:45:00|184.75|183.15|181.75|180.15|186.06|184.46|181.75|180.15|0
1632340200000|2021-09-22 19:50:00|180.64|179.04|182.31|180.71|184.56|182.96|178.78|177.18|0
1632340500000|2021-09-22 19:55:00|182.12|180.52|179.7|178.1|182.68|181.08|177.66|176.06|0
1632340800000|2021-09-22 20:00:00|179.51|177.91|180.24|178.64|180.99|179.39|178.03|176.43|0
1632341100000|2021-09-22 20:05:00|180.05|178.45|179.2|177.6|180.61|179.01|178.56|176.96|0
1632341400000|2021-09-22 20:10:00|179.3|177.7|180.04|178.44|182.29|180.69|178.55|176.95|0
1632341700000|2021-09-22 20:15:00|180.23|178.63|179.86|177.86|180.99|178.99|179.86|177.86|0
1632342000000|2021-09-22 20:20:00|179.68|177.68|179.86|177.86|180.42|178.42|179.67|177.67|0
1632342300000|2021-09-22 20:25:00|179.76|177.76|180.04|178.04|180.23|178.23|179.48|177.48|0
1632342600000|2021-09-22 20:30:00|179.85|177.85|178.63|176.63|179.85|177.85|178.54|176.54|0
1632342900000|2021-09-22 20:35:00|178.54|176.54|179.47|177.47|179.65|177.65|178.35|176.35|0
1632343200000|2021-09-22 20:40:00|179.65|177.65|180.02|178.02|180.21|178.21|179.46|177.46|0
1632343500000|2021-09-22 20:45:00|179.83|177.83|178.9|176.9|180.58|178.58|178.9|176.9|0
1632343800000|2021-09-22 20:50:00|179.08|177.08|180.38|178.38|180.39|178.39|178.9|176.9|0
1632344100000|2021-09-22 20:55:00|180.29|178.29|180.47|178.47|181.32|179.32|180.01|178.01|0
1632344400000|2021-09-22 21:00:00|180.42|178.42|180.37|178.37|180.42|178.42|180.16|178.16|0
1632344700000|2021-09-22 21:05:00|180.43|178.43|180.32|178.32|180.43|178.43|180.09|178.09|0
1632345000000|2021-09-22 21:10:00|180.23|178.23|180.03|178.03|180.37|178.37|179.9|177.9|0
1632345300000|2021-09-22 21:15:00|180.11|178.11|180.3|178.3|180.4|178.4|180.1|178.1|0
1632345600000|2021-09-22 21:20:00|180.29|178.29|180.15|178.15|180.34|178.34|180.07|178.07|0
1632345900000|2021-09-22 21:25:00|180.34|178.34|180.17|178.17|180.34|178.34|180.09|178.09|0
1632346200000|2021-09-22 21:30:00|180.14|178.14|180.38|178.38|180.45|178.45|180.12|178.12|0
1632346500000|2021-09-22 21:35:00|180.3|178.3|180.33|178.33|180.33|178.33|180.3|178.3|0
1632346800000|2021-09-22 21:40:00|180.11|178.11|180.1|178.1|180.11|178.11|180.1|178.1|0
1632347100000|2021-09-22 21:45:00|180.13|178.13|180.4|178.4|180.4|178.4|180.13|178.13|0
1632347400000|2021-09-22 21:50:00|180.07|178.07|180.3|178.3|180.42|178.42|180.07|178.07|0
1632347700000|2021-09-22 21:55:00|180.09|178.09|180.16|178.16|180.16|178.16|180.05|178.05|0
1632348000000|2021-09-22 22:00:00|179.84|177.84|181.52|179.52|181.81|179.81|179.84|177.84|0
1632348300000|2021-09-22 22:05:00|181.43|179.43|180.3|178.3|181.52|179.52|180.21|178.21|0
1632348600000|2021-09-22 22:10:00|180.49|178.49|181.23|179.23|181.61|179.61|180.3|178.3|0
1632348900000|2021-09-22 22:15:00|181.42|179.42|181.6|179.6|181.79|179.79|181.04|179.04|0
1632349200000|2021-09-22 22:20:00|181.41|179.41|181.97|179.97|182.35|180.35|181.04|179.04|0
1632349500000|2021-09-22 22:25:00|182.16|180.16|180.93|178.93|182.16|180.16|180.65|178.65|0
1632349800000|2021-09-22 22:30:00|181.12|179.12|180.65|178.65|182.15|180.15|180.46|178.46|0
1632350100000|2021-09-22 22:35:00|180.46|178.46|182.14|180.14|182.52|180.52|180.09|178.09|0
1632350400000|2021-09-22 22:40:00|182.33|180.33|182.33|180.33|182.52|180.52|181.95|179.95|0
1632350700000|2021-09-22 22:45:00|182.42|180.42|181.94|179.94|182.7|180.7|181.94|179.94|0
1632351000000|2021-09-22 22:50:00|182.13|180.13|181.94|179.94|182.69|180.69|181.94|179.94|0
1632351300000|2021-09-22 22:55:00|181.75|179.75|182.5|180.5|182.88|180.88|181.75|179.75|0
1632351600000|2021-09-22 23:00:00|182.69|180.69|183.25|181.25|183.25|181.25|182.69|180.69|0
1632351900000|2021-09-22 23:05:00|183.15|181.15|183.24|181.24|183.62|181.62|183.05|181.05|0
1632352200000|2021-09-22 23:10:00|183.43|181.43|184.18|182.18|184.37|182.37|183.24|181.24|0
1632352500000|2021-09-22 23:15:00|184.37|182.37|185.12|183.12|185.12|183.12|184.37|182.37|0
1632352800000|2021-09-22 23:20:00|184.93|182.93|183.88|181.88|185.12|183.12|183.88|181.88|0
1632353100000|2021-09-22 23:25:00|183.79|181.79|183.97|181.97|184.35|182.35|183.79|181.79|0
1632353400000|2021-09-22 23:30:00|184.16|182.16|182.84|180.84|184.16|182.16|182.65|180.65|0
1632353700000|2021-09-22 23:35:00|182.65|180.65|182.64|180.64|183.4|181.4|182.27|180.27|0
1632354000000|2021-09-22 23:40:00|182.45|180.45|182.54|180.54|183.21|181.21|182.07|180.07|0
1632354300000|2021-09-22 23:45:00|182.45|180.45|182.44|180.44|183.01|181.01|182.25|180.25|0
1632354600000|2021-09-22 23:50:00|182.63|180.63|184.04|182.04|184.14|182.14|181.69|179.69|0
1632354900000|2021-09-22 23:55:00|184.13|182.13|184.51|182.51|184.98|182.98|184.13|182.13|0
1632355200000|2021-09-23 00:00:00|184.7|182.7|186.21|184.21|186.97|184.97|184.51|182.51|0
1632355500000|2021-09-23 00:05:00|186.3|184.3|187.15|185.15|187.16|185.16|186.21|184.21|0
1632355800000|2021-09-23 00:10:00|186.96|184.96|186.77|184.77|187.53|185.53|186.58|184.58|0
1632356100000|2021-09-23 00:15:00|186.58|184.58|187.14|185.14|187.72|185.72|186.39|184.39|0
1632356400000|2021-09-23 00:20:00|186.95|184.95|185.81|183.81|187.71|185.71|185.24|183.24|0
1632356700000|2021-09-23 00:25:00|186.19|184.19|186.18|184.18|186.76|184.76|186|184|0
1632357000000|2021-09-23 00:30:00|186.27|184.27|184.47|182.47|186.27|184.27|183.43|181.43|0
1632357300000|2021-09-23 00:35:00|184.66|182.66|185.22|183.22|185.22|183.22|184.66|182.66|0
1632357600000|2021-09-23 00:40:00|185.03|183.03|186.17|184.17|186.36|184.36|184.65|182.65|0
1632357900000|2021-09-23 00:45:00|186.16|184.16|186.16|184.16|186.54|184.54|185.97|183.97|0
1632358200000|2021-09-23 00:50:00|186.25|184.25|186.34|184.34|186.34|184.34|185.02|183.02|0
1632358500000|2021-09-23 00:55:00|186.15|184.15|186.72|184.72|187.1|185.1|185.96|183.96|0
1632358800000|2021-09-23 01:00:00|186.81|184.81|185.95|183.95|187.1|185.1|185.57|183.57|0
1632359100000|2021-09-23 01:05:00|186.14|184.14|185.28|183.28|186.14|184.14|185.19|183.19|0
1632359400000|2021-09-23 01:10:00|185.19|183.19|185.18|183.18|185.95|183.95|184.99|182.99|0
1632359700000|2021-09-23 01:15:00|184.99|182.99|185.94|183.94|186.51|184.51|184.05|182.05|0
1632360000000|2021-09-23 01:20:00|186.03|184.03|187.84|185.84|188.6|186.6|185.94|183.94|0
1632360300000|2021-09-23 01:25:00|187.64|185.64|188.59|186.59|188.59|186.59|187.64|185.64|0
1632360600000|2021-09-23 01:30:00|188.78|186.78|190.12|188.12|190.31|188.31|188.59|186.59|0
1632360900000|2021-09-23 01:35:00|190.31|188.31|188.97|186.97|190.31|188.31|188.77|186.77|0
1632361200000|2021-09-23 01:40:00|188.87|186.87|188.96|186.96|189.35|187.35|188.2|186.2|0
1632361500000|2021-09-23 01:45:00|189.15|187.15|189.34|187.34|189.92|187.92|188.76|186.76|0
1632361800000|2021-09-23 01:50:00|189.53|187.53|187.8|185.8|189.53|187.53|187.61|185.61|0
1632362100000|2021-09-23 01:55:00|187.99|185.99|186.84|184.84|187.99|185.99|186.07|184.07|0
1632362400000|2021-09-23 02:00:00|186.65|184.65|184.92|182.92|187.61|185.61|184.73|182.73|0
1632362700000|2021-09-23 02:05:00|185.11|183.11|186.15|184.15|186.64|184.64|184.92|182.92|0
1632363000000|2021-09-23 02:10:00|186.25|184.25|186.63|184.63|186.82|184.82|185.68|183.68|0
1632363300000|2021-09-23 02:15:00|186.82|184.82|186.43|184.43|187.02|185.02|185.86|183.86|0
1632363600000|2021-09-23 02:20:00|186.53|184.53|185.09|183.09|186.72|184.72|184.9|182.9|0
1632363900000|2021-09-23 02:25:00|184.9|182.9|186.62|184.62|187.19|185.19|184.51|182.51|0
1632364200000|2021-09-23 02:30:00|186.81|184.81|185.27|183.27|186.81|184.81|185.08|183.08|0
1632364500000|2021-09-23 02:35:00|185.17|183.17|184.31|182.31|186.23|184.23|184.12|182.12|0
1632364800000|2021-09-23 02:40:00|184.12|182.12|183.73|181.73|184.5|182.5|182.97|180.97|0
1632365100000|2021-09-23 02:45:00|183.92|181.92|184.49|182.49|184.49|182.49|183.16|181.16|0
1632365400000|2021-09-23 02:50:00|184.3|182.3|184.67|182.67|184.87|182.87|183.91|181.91|0
1632365700000|2021-09-23 02:55:00|184.57|182.57|185.14|183.14|185.63|183.63|184.48|182.48|0
1632366000000|2021-09-23 03:00:00|185.43|183.43|185.62|183.62|186.2|184.2|184.86|182.86|0
1632366300000|2021-09-23 03:05:00|185.81|183.81|185.42|183.42|186|184|185.23|183.23|0
1632366600000|2021-09-23 03:10:00|185.23|183.23|185.42|183.42|185.61|183.61|184.56|182.56|0
1632366900000|2021-09-23 03:15:00|185.23|183.23|185.03|183.03|185.42|183.42|184.84|182.84|0
1632367200000|2021-09-23 03:20:00|185.22|183.22|186.65|184.65|186.94|184.94|185.03|183.03|0
1632367500000|2021-09-23 03:25:00|186.56|184.56|186.36|184.36|186.94|184.94|186.17|184.17|0
1632367800000|2021-09-23 03:30:00|186.17|184.17|185.01|183.01|186.36|184.36|184.82|182.82|0
1632368100000|2021-09-23 03:35:00|184.82|182.82|184.72|182.72|185.39|183.39|184.63|182.63|0
1632368400000|2021-09-23 03:40:00|184.82|182.82|184.81|182.81|185.2|183.2|184.43|182.43|0
1632368700000|2021-09-23 03:45:00|185|183|185|183|185|183|184.62|182.62|0
1632369000000|2021-09-23 03:50:00|184.9|182.9|184.99|182.99|185.19|183.19|184.61|182.61|0
1632369300000|2021-09-23 03:55:00|185.18|183.18|184.22|182.22|185.18|183.18|184.22|182.22|0
1632369600000|2021-09-23 04:00:00|184.03|182.03|184.79|182.79|184.98|182.98|183.84|181.84|0
1632369900000|2021-09-23 04:05:00|184.6|182.6|183.83|181.83|184.98|182.98|183.83|181.83|0
1632370200000|2021-09-23 04:10:00|183.64|181.64|184.97|182.97|184.97|182.97|183.64|181.64|0
1632370500000|2021-09-23 04:15:00|184.78|182.78|184.39|182.39|184.78|182.78|184.2|182.2|0
1632370800000|2021-09-23 04:20:00|184.58|182.58|184.39|182.39|184.77|182.77|184.2|182.2|0
1632371100000|2021-09-23 04:25:00|184.48|182.48|184.76|182.76|184.96|182.96|184.39|182.39|0
1632371400000|2021-09-23 04:30:00|184.96|182.96|184.19|182.19|185.53|183.53|184.19|182.19|0
1632371700000|2021-09-23 04:35:00|184.38|182.38|184.56|182.56|184.85|182.85|183.8|181.8|0
1632372000000|2021-09-23 04:40:00|184.46|182.46|184.56|182.56|184.75|182.75|184.37|182.37|0
1632372300000|2021-09-23 04:45:00|184.65|182.65|184.64|182.64|184.84|182.84|184.55|182.55|0
1632372600000|2021-09-23 04:50:00|184.55|182.55|184.93|182.93|184.93|182.93|184.55|182.55|0
1632372900000|2021-09-23 04:55:00|184.83|182.83|185.5|183.5|186.07|184.07|184.74|182.74|0
1632373200000|2021-09-23 05:00:00|185.31|183.31|185.11|183.11|185.69|183.69|184.73|182.73|0
1632373500000|2021-09-23 05:05:00|185.01|183.01|185.87|183.87|186.45|184.45|184.92|182.92|0
1632373800000|2021-09-23 05:10:00|186.06|184.06|186.06|184.06|187.21|185.21|185.68|183.68|0
1632374100000|2021-09-23 05:15:00|185.96|183.96|186.05|184.05|187.02|185.02|185.87|183.87|0
1632374400000|2021-09-23 05:20:00|186.14|184.14|185.66|183.66|186.24|184.24|184.8|182.8|0
1632374700000|2021-09-23 05:25:00|185.76|183.76|185.47|183.47|185.76|183.76|184.7|182.7|0
1632375000000|2021-09-23 05:30:00|185.56|183.56|185.46|183.46|185.85|183.85|184.89|182.89|0
1632375300000|2021-09-23 05:35:00|185.27|183.27|186.8|184.8|186.8|184.8|185.27|183.27|0
1632375600000|2021-09-23 05:40:00|186.61|184.61|186.99|184.99|186.99|184.99|186.22|184.22|0
1632375900000|2021-09-23 05:45:00|186.79|184.79|186.79|184.79|186.99|184.99|186.6|184.6|0
1632376200000|2021-09-23 05:50:00|186.6|184.6|187.17|185.17|187.17|185.17|186.6|184.6|0
1632376500000|2021-09-23 05:55:00|186.98|184.98|186.78|184.78|187.17|185.17|186.49|184.49|0
1632376800000|2021-09-23 06:00:00|186.59|184.59|186.01|184.01|187.55|185.55|186.01|184.01|0
1632377100000|2021-09-23 06:05:00|186|184|184.85|182.85|186.39|184.39|184.66|182.66|0
1632377400000|2021-09-23 06:10:00|185.04|183.04|185.8|183.8|186|184|185.04|183.04|0
1632377700000|2021-09-23 06:15:00|185.89|183.89|185.41|183.41|186.38|184.38|185.22|183.22|0
1632378000000|2021-09-23 06:20:00|185.22|183.22|185.41|183.41|185.99|183.99|185.03|183.03|0
1632378300000|2021-09-23 06:25:00|185.22|183.22|185.6|183.6|185.79|183.79|185.22|183.22|0
1632378600000|2021-09-23 06:30:00|185.5|183.5|186.36|184.36|186.36|184.36|185.5|183.5|0
1632378900000|2021-09-23 06:35:00|186.55|184.55|186.54|184.54|186.93|184.93|186.36|184.36|0
1632379200000|2021-09-23 06:40:00|186.74|184.74|187.5|185.5|187.5|185.5|186.35|184.35|0
1632379500000|2021-09-23 06:45:00|187.59|185.59|190.4|188.4|190.59|188.59|187.5|185.5|0
1632379800000|2021-09-23 06:50:00|190.49|188.49|192.72|190.72|192.92|190.92|190.49|188.49|0
1632380100000|2021-09-23 06:55:00|192.82|190.82|192.52|190.52|193.7|191.7|192.42|190.42|0
1632380400000|2021-09-23 07:00:00|192.13|190.13|190.38|188.38|193.5|191.5|190.19|188.19|0
1632380700000|2021-09-23 07:05:00|190.18|188.58|190.18|188.58|190.84|189.24|189.3|187.7|0
1632381000000|2021-09-23 07:10:00|190.37|188.77|190.56|188.96|191.53|189.93|189.98|188.38|0
1632381300000|2021-09-23 07:15:00|190.17|188.57|190.36|188.76|191.33|189.73|189.79|188.19|0
1632381600000|2021-09-23 07:20:00|190.26|188.66|191.72|190.12|192.1|190.5|190.26|188.66|0
1632381900000|2021-09-23 07:25:00|191.81|190.21|191.71|190.11|192.3|190.7|191.52|189.92|0
1632382200000|2021-09-23 07:30:00|190.16|188.56|193.94|192.34|195.61|194.01|189.77|188.17|0
1632382500000|2021-09-23 07:35:00|194.13|192.53|193.84|192.24|195.02|193.42|193.65|192.05|0
1632382800000|2021-09-23 07:40:00|194.04|192.44|197.56|195.96|197.95|196.35|194.04|192.44|0
1632383100000|2021-09-23 07:45:00|197.75|196.15|198.54|196.94|198.93|197.33|197.45|195.85|0
1632383400000|2021-09-23 07:50:00|198.73|197.13|197.55|195.95|199.13|197.53|197.55|195.95|0
1632383700000|2021-09-23 07:55:00|197.74|196.14|199.71|198.11|199.91|198.31|197.55|195.95|0
1632384000000|2021-09-23 08:00:00|199.51|197.91|196.78|195.18|199.91|198.31|196.38|194.78|0
1632384300000|2021-09-23 08:05:00|196.98|195.38|196.99|195.39|198.18|196.58|196.78|195.18|0
1632384600000|2021-09-23 08:10:00|196.88|195.28|196.98|195.38|198.38|196.78|196.79|195.19|0
1632384900000|2021-09-23 08:15:00|197.18|195.58|198.17|196.57|198.57|196.97|196.98|195.38|0
1632385200000|2021-09-23 08:20:00|198.37|196.77|198.06|196.46|199.17|197.57|197.77|196.17|0
1632385500000|2021-09-23 08:25:00|197.97|196.37|198.16|196.56|198.56|196.96|197.77|196.17|0
1632385800000|2021-09-23 08:30:00|197.96|196.36|198.16|196.56|198.36|196.76|197.96|196.36|0
1632386100000|2021-09-23 08:35:00|198.05|196.45|199.55|197.95|200.15|198.55|197.96|196.36|0
1632386400000|2021-09-23 08:40:00|199.75|198.15|199.14|197.54|199.95|198.35|198.95|197.35|0
1632386700000|2021-09-23 08:45:00|198.94|197.34|199.34|197.74|199.94|198.34|198.94|197.34|0
1632387000000|2021-09-23 08:50:00|199.54|197.94|199.53|197.93|199.54|197.94|198.54|196.94|0
1632387300000|2021-09-23 08:55:00|199.33|197.73|199.53|197.93|199.93|198.33|199.33|197.73|0
1632387600000|2021-09-23 09:00:00|199.33|197.73|199.52|197.92|199.93|198.33|199.12|197.52|0
1632387900000|2021-09-23 09:05:00|199.72|198.12|199.72|198.12|205.35|203.75|198.32|196.72|0
1632388200000|2021-09-23 09:10:00|199.52|197.92|202.62|201.02|203.93|202.33|199.52|197.92|0
1632388500000|2021-09-23 09:15:00|202.72|201.12|202.31|200.71|203.12|201.52|201.91|200.31|0
1632388800000|2021-09-23 09:20:00|202.41|200.81|202.11|200.51|204.32|202.72|202.11|200.51|0
1632389100000|2021-09-23 09:25:00|201.71|200.11|202.1|200.5|202.11|200.51|201.1|199.5|0
1632389400000|2021-09-23 09:30:00|201.9|200.3|201.9|200.3|202.7|201.1|201.59|199.99|0
1632389700000|2021-09-23 09:35:00|202.1|200.5|202.09|200.49|202.3|200.7|201.39|199.79|0
1632390000000|2021-09-23 09:40:00|201.99|200.39|200.41|198.81|202.09|200.49|199.29|197.69|0
1632390300000|2021-09-23 09:45:00|200.6|199|199.4|197.8|200.6|199|199.21|197.61|0
1632390600000|2021-09-23 09:50:00|199.2|197.6|199.3|197.7|199.89|198.29|198.41|196.81|0
1632390900000|2021-09-23 09:55:00|199.2|197.6|200.19|198.59|200.39|198.79|199.2|197.6|0
1632391200000|2021-09-23 10:00:00|200.09|198.49|200.98|199.38|201.19|199.59|199.79|198.19|0
1632391500000|2021-09-23 10:05:00|201.18|199.58|200.98|199.38|202.18|200.58|200.98|199.38|0
1632391800000|2021-09-23 10:10:00|201.18|199.58|194.37|192.77|201.38|199.78|192.9|191.3|0
1632392100000|2021-09-23 10:15:00|193.88|192.28|193.69|192.09|196.04|194.44|189.16|187.56|0
1632392400000|2021-09-23 10:20:00|193.49|191.89|194.66|193.06|195.05|193.45|192.52|190.92|0
1632392700000|2021-09-23 10:25:00|194.46|192.86|197.21|195.61|197.41|195.81|194.46|192.86|0
1632393000000|2021-09-23 10:30:00|197.1|195.5|196.61|195.01|197.2|195.6|196.02|194.42|0
1632393300000|2021-09-23 10:35:00|196.81|195.21|195.43|193.83|197.2|195.6|194.45|192.85|0
1632393600000|2021-09-23 10:40:00|195.52|193.92|195.71|194.11|196.6|195|193.86|192.26|0
1632393900000|2021-09-23 10:45:00|195.62|194.02|192.29|190.69|195.81|194.21|191.13|189.53|0
1632394200000|2021-09-23 10:50:00|191.9|190.3|193.07|191.47|193.65|192.05|190.54|188.94|0
1632394500000|2021-09-23 10:55:00|192.97|191.37|194.82|193.22|195.02|193.42|192.09|190.49|0
1632394800000|2021-09-23 11:00:00|193.84|192.24|194.03|192.43|195.21|193.61|193.84|192.24|0
1632395100000|2021-09-23 11:05:00|194.23|192.63|195.2|193.6|195.59|193.99|194.03|192.43|0
1632395400000|2021-09-23 11:10:00|195.1|193.5|192.85|191.25|195.59|193.99|192.66|191.06|0
1632395700000|2021-09-23 11:15:00|192.94|191.34|195.39|193.79|195.58|193.98|192.94|191.34|0
1632396000000|2021-09-23 11:20:00|195.48|193.88|196.17|194.57|196.37|194.77|195.39|193.79|0
1632396300000|2021-09-23 11:25:00|195.97|194.37|194.4|192.8|196.17|194.57|194.01|192.41|0
1632396600000|2021-09-23 11:30:00|194.01|192.41|198.12|196.52|198.12|196.52|194.01|192.41|0
1632396900000|2021-09-23 11:35:00|197.93|196.33|196.94|195.34|198.52|196.92|196.94|195.34|0
1632397200000|2021-09-23 11:40:00|197.13|195.53|196.34|194.74|197.53|195.93|196.34|194.74|0
1632397500000|2021-09-23 11:45:00|196.74|195.14|195.75|194.15|196.74|195.14|194.57|192.97|0
1632397800000|2021-09-23 11:50:00|195.55|193.95|195.94|194.34|196.33|194.73|194.96|193.36|0
1632398100000|2021-09-23 11:55:00|195.55|193.95|194.76|193.16|195.55|193.95|192.81|191.21|0
1632398400000|2021-09-23 12:00:00|195.35|193.75|192.41|190.81|195.35|193.75|191.63|190.03|0
1632398700000|2021-09-23 12:05:00|192.21|190.61|193.38|191.78|193.77|192.17|191.44|189.84|0
1632399000000|2021-09-23 12:10:00|193.18|191.58|192.79|191.19|193.96|192.36|192.4|190.8|0
1632399300000|2021-09-23 12:15:00|192.4|190.8|196.11|194.51|196.31|194.71|192.4|190.8|0
1632399600000|2021-09-23 12:20:00|195.91|194.31|196.89|195.29|197.88|196.28|195.72|194.12|0
1632399900000|2021-09-23 12:25:00|196.69|195.09|196.4|194.8|198.08|196.48|196|194.4|0
1632400200000|2021-09-23 12:30:00|196.5|194.9|196.69|195.09|197.68|196.08|194.72|193.12|0
1632400500000|2021-09-23 12:35:00|196.89|195.29|197.28|195.68|197.88|196.28|196.1|194.5|0
1632400800000|2021-09-23 12:40:00|197.48|195.88|195.89|194.29|197.48|195.88|195.3|193.7|0
1632401100000|2021-09-23 12:45:00|195.69|194.09|196.08|194.48|197.27|195.67|194.9|193.3|0
1632401400000|2021-09-23 12:50:00|195.89|194.29|192.93|191.33|196.87|195.27|192.93|191.33|0
1632401700000|2021-09-23 12:55:00|193.13|191.53|192.34|190.74|195.49|193.89|191.95|190.35|0
1632402000000|2021-09-23 13:00:00|192.14|190.54|190.77|189.17|193.51|191.91|190.38|188.78|0
1632402300000|2021-09-23 13:05:00|190.96|189.36|188.62|187.02|190.96|189.36|186.49|184.89|0
1632402600000|2021-09-23 13:10:00|188.82|187.22|186.29|184.69|188.82|187.22|184.37|182.77|0
1632402900000|2021-09-23 13:15:00|186.1|184.5|188.03|186.43|189|187.4|185.9|184.3|0
1632403200000|2021-09-23 13:20:00|188.12|186.52|189.19|187.59|190.17|188.57|186.67|185.07|0
1632403500000|2021-09-23 13:25:00|189.58|187.98|190.55|188.95|190.94|189.34|189.38|187.78|0
1632403800000|2021-09-23 13:30:00|191.13|189.53|193.09|191.49|195.84|194.24|189.28|187.68|0
1632404100000|2021-09-23 13:35:00|192.89|191.29|204.2|202.6|204.4|202.8|192.5|190.9|0
1632404400000|2021-09-23 13:40:00|205|203.4|206.41|204.81|208.63|207.03|202.19|200.59|0
1632404700000|2021-09-23 13:45:00|207.11|205.51|210.61|209.01|211.02|209.42|205.74|204.14|0
1632405000000|2021-09-23 13:50:00|210.82|209.22|210.09|208.49|212.04|210.44|208.17|206.57|0
1632405300000|2021-09-23 13:55:00|210.61|209.01|209.18|207.58|214.09|212.49|209.18|207.58|0
1632405600000|2021-09-23 14:00:00|210.2|208.6|215.88|214.28|218.5|216.9|209.58|207.98|0
1632405900000|2021-09-23 14:05:00|216.08|214.48|215.67|214.07|217.73|216.13|214.85|213.25|0
1632406200000|2021-09-23 14:10:00|215.87|214.27|218.13|216.53|218.13|216.53|214.85|213.25|0
1632406500000|2021-09-23 14:15:00|218.75|217.15|217.71|216.11|221.02|219.42|216.69|215.09|0
1632406800000|2021-09-23 14:20:00|217.92|216.32|219.56|217.96|220.6|219|217.3|215.7|0
1632407100000|2021-09-23 14:25:00|219.77|218.17|218.73|217.13|221.63|220.03|218.73|217.13|0
1632407400000|2021-09-23 14:30:00|219.15|217.55|219.33|217.73|219.74|218.14|215.85|214.25|0
1632407700000|2021-09-23 14:35:00|219.53|217.93|217.27|215.67|220.56|218.96|215.84|214.24|0
1632408000000|2021-09-23 14:40:00|217.48|215.88|216.66|215.06|218.5|216.9|216.66|215.06|0
1632408300000|2021-09-23 14:45:00|216.86|215.26|221.79|220.19|222.41|220.81|216.86|215.26|0
1632408600000|2021-09-23 14:50:00|221.58|219.98|224.47|222.87|224.47|222.87|221.17|219.57|0
1632408900000|2021-09-23 14:55:00|224.26|222.66|223.43|221.83|224.26|222.66|221.78|220.18|0
1632409200000|2021-09-23 15:00:00|223.02|221.42|219.92|218.32|223.02|221.42|219.92|218.32|0
1632409500000|2021-09-23 15:05:00|220.12|218.52|219.71|218.11|222.39|220.79|218.89|217.29|0
1632409800000|2021-09-23 15:10:00|219.5|217.9|220.73|219.13|221.77|220.17|218.89|217.29|0
1632410100000|2021-09-23 15:15:00|220.94|219.34|218.06|216.46|220.94|219.34|218.06|216.46|0
1632410400000|2021-09-23 15:20:00|217.85|216.25|217.85|216.25|218.06|216.46|215.8|214.2|0
1632410700000|2021-09-23 15:25:00|217.44|215.84|220.1|218.5|220.72|219.12|217.44|215.84|0
1632411000000|2021-09-23 15:30:00|220.31|218.71|221.13|219.53|222.16|220.56|219.69|218.09|0
1632411300000|2021-09-23 15:35:00|220.71|219.11|222.77|221.17|223.39|221.79|220.3|218.7|0
1632411600000|2021-09-23 15:40:00|222.57|220.97|220.09|218.49|222.57|220.97|218.85|217.25|0
1632411900000|2021-09-23 15:45:00|219.88|218.28|219.47|217.87|220.91|219.31|218.44|216.84|0
1632412200000|2021-09-23 15:50:00|220.08|218.48|221.93|220.33|222.14|220.54|218.85|217.25|0
1632412500000|2021-09-23 15:55:00|222.14|220.54|223.17|221.57|223.38|221.78|222.14|220.54|0
1632412800000|2021-09-23 16:00:00|223.38|221.78|220.89|219.29|223.38|221.78|219.86|218.26|0
1632413100000|2021-09-23 16:05:00|221.31|219.71|220.48|218.88|222.34|220.74|220.07|218.47|0
1632413400000|2021-09-23 16:10:00|220.68|219.08|221.71|220.11|223.16|221.56|220.06|218.46|0
1632413700000|2021-09-23 16:15:00|221.92|220.32|222.25|220.65|223.08|221.48|220.68|219.08|0
1632414000000|2021-09-23 16:20:00|222.46|220.86|221.84|220.24|223.49|221.89|221.84|220.24|0
1632414300000|2021-09-23 16:25:00|221.42|219.82|223.94|222.34|224.43|222.83|220.19|218.59|0
1632414600000|2021-09-23 16:30:00|223.73|222.13|224.97|223.37|225.18|223.58|223.73|222.13|0
1632414900000|2021-09-23 16:35:00|224.76|223.16|225.26|223.66|226|224.4|224.22|222.62|0
1632415200000|2021-09-23 16:40:00|225.46|223.86|225.67|224.07|225.88|224.28|224.63|223.03|0
1632415500000|2021-09-23 16:45:00|225.66|224.06|225.45|223.85|226.91|225.31|224.42|222.82|0
1632415800000|2021-09-23 16:50:00|225.66|224.06|226.01|224.41|226.28|224.68|225.24|223.64|0
1632416100000|2021-09-23 16:55:00|226.21|224.61|224.35|222.75|226.63|225.03|223.53|221.93|0
1632416400000|2021-09-23 17:00:00|224.14|222.54|226.62|225.02|226.62|225.02|224.14|222.54|0
1632416700000|2021-09-23 17:05:00|226.82|225.22|229.31|227.71|229.51|227.91|226.41|224.81|0
1632417000000|2021-09-23 17:10:00|229.1|227.5|227.85|226.25|229.1|227.5|226.82|225.22|0
1632417300000|2021-09-23 17:15:00|228.06|226.46|229.09|227.49|229.3|227.7|227.85|226.25|0
1632417600000|2021-09-23 17:20:00|228.88|227.28|229.08|227.48|229.5|227.9|228.26|226.66|0
1632417900000|2021-09-23 17:25:00|228.88|227.28|229.7|228.1|230.12|228.52|228.67|227.07|0
1632418200000|2021-09-23 17:30:00|230.12|228.52|231.16|229.56|231.37|229.77|229.7|228.1|0
1632418500000|2021-09-23 17:35:00|231.36|229.76|231.99|230.39|231.99|230.39|230.32|228.72|0
1632418800000|2021-09-23 17:40:00|232.19|230.59|231.98|230.38|232.61|231.01|230.73|229.13|0
1632419100000|2021-09-23 17:45:00|232.19|230.59|231.77|230.17|232.4|230.8|231.35|229.75|0
1632419400000|2021-09-23 17:50:00|231.98|230.38|233.23|231.63|233.84|232.24|231.77|230.17|0
1632419700000|2021-09-23 17:55:00|232.78|231.18|233.2|231.6|233.41|231.81|231.94|230.34|0
1632420000000|2021-09-23 18:00:00|233.4|231.8|232.15|230.55|233.4|231.8|231.94|230.34|0
1632420300000|2021-09-23 18:05:00|232.35|230.75|230.26|228.66|232.98|231.38|230.05|228.45|0
1632420600000|2021-09-23 18:10:00|229.85|228.25|229.63|228.03|230.05|228.45|228.8|227.2|0
1632420900000|2021-09-23 18:15:00|229.84|228.24|229.21|227.61|230.26|228.66|228.59|226.99|0
1632421200000|2021-09-23 18:20:00|229.42|227.82|228.52|226.92|229.84|228.24|228.31|226.71|0
1632421500000|2021-09-23 18:25:00|228.73|227.13|228.31|226.71|228.93|227.33|227.89|226.29|0
1632421800000|2021-09-23 18:30:00|228.51|226.91|228.51|226.91|230.6|229|228.31|226.71|0
1632422100000|2021-09-23 18:35:00|228.3|226.7|227.67|226.07|228.3|226.7|227.05|225.45|0
1632422400000|2021-09-23 18:40:00|227.88|226.28|225.8|224.2|227.88|226.28|225.8|224.2|0
1632422700000|2021-09-23 18:45:00|226.01|224.41|225.59|223.99|226.84|225.24|225.17|223.57|0
1632423000000|2021-09-23 18:50:00|225.38|223.78|226.41|224.81|227.04|225.44|225.38|223.78|0
1632423300000|2021-09-23 18:55:00|226.2|224.6|227.24|225.64|228.07|226.47|226.2|224.6|0
1632423600000|2021-09-23 19:00:00|227.45|225.85|227.86|226.26|227.86|226.26|226.2|224.6|0
1632423900000|2021-09-23 19:05:00|227.65|226.05|225.36|223.76|227.65|226.05|225.36|223.76|0
1632424200000|2021-09-23 19:10:00|225.15|223.55|222.88|221.28|225.15|223.55|222.88|221.28|0
1632424500000|2021-09-23 19:15:00|223.08|221.48|223.49|221.89|224.32|222.72|222.46|220.86|0
1632424800000|2021-09-23 19:20:00|223.9|222.3|224.93|223.33|225.14|223.54|223.28|221.68|0
1632425100000|2021-09-23 19:25:00|225.14|223.54|223.06|221.46|225.35|223.75|223.06|221.46|0
1632425400000|2021-09-23 19:30:00|223.27|221.67|224.51|222.91|224.51|222.91|221.61|220.01|0
1632425700000|2021-09-23 19:35:00|224.72|223.12|223.26|221.66|224.93|223.33|222.64|221.04|0
1632426000000|2021-09-23 19:40:00|223.47|221.87|223.88|222.28|225.13|223.53|222.23|220.63|0
1632426300000|2021-09-23 19:45:00|223.67|222.07|221.26|219.66|223.67|222.07|220.64|219.04|0
1632426600000|2021-09-23 19:50:00|220.64|219.04|221.26|219.66|221.47|219.87|218.58|216.98|0
1632426900000|2021-09-23 19:55:00|221.05|219.45|217.6|216|221.05|219.45|216.98|215.38|0
1632427200000|2021-09-23 20:00:00|216.78|215.18|215.95|214.35|218.01|216.41|215.95|214.35|0
1632427500000|2021-09-23 20:05:00|215.75|214.15|219.24|217.64|219.86|218.26|215.75|214.15|0
1632427800000|2021-09-23 20:10:00|219.45|217.85|219.86|218.26|220.69|219.09|218.62|217.02|0
1632428100000|2021-09-23 20:15:00|219.24|217.64|220.05|218.05|221.51|219.51|219.24|217.44|0
1632428400000|2021-09-23 20:20:00|220.26|218.26|219.64|217.64|221.5|219.5|219.64|217.64|0
1632428700000|2021-09-23 20:25:00|219.84|217.84|217.98|215.98|219.84|217.84|217.77|215.77|0
1632429000000|2021-09-23 20:30:00|217.57|215.57|219.01|217.01|219.01|217.01|216.95|214.95|0
1632429300000|2021-09-23 20:35:00|219.21|217.21|219.21|217.21|219.63|217.63|218.59|216.59|0
1632429600000|2021-09-23 20:40:00|219|217|219.82|217.82|219.82|217.82|218.59|216.59|0
1632429900000|2021-09-23 20:45:00|220.45|218.45|217.14|215.14|220.45|218.45|217.14|215.14|0
1632430200000|2021-09-23 20:50:00|217.34|215.34|219.4|217.4|219.4|217.4|216.93|214.93|0
1632430500000|2021-09-23 20:55:00|219.2|217.2|218.88|216.88|219.61|217.61|218.78|216.78|0
1632430800000|2021-09-23 21:00:00|218.83|216.83|218.94|216.94|218.96|216.96|218.34|216.34|0
1632431100000|2021-09-23 21:05:00|218.85|216.85|219.61|217.61|219.67|217.67|218.85|216.85|0
1632431400000|2021-09-23 21:10:00|219.55|217.55|219.4|217.4|219.55|217.55|219.29|217.29|0
1632431700000|2021-09-23 21:15:00|219.37|217.37|219.37|217.37|219.37|217.37|219.37|217.37|0
1632432000000|2021-09-23 21:20:00|219.4|217.4|219.45|217.45|219.6|217.6|219.4|217.4|0
1632432300000|2021-09-23 21:25:00|219.42|217.42|219.65|217.65|219.72|217.72|219.37|217.37|0
1632432600000|2021-09-23 21:30:00|219.63|217.63|219.65|217.65|219.65|217.65|219.62|217.62|0
1632432900000|2021-09-23 21:35:00|219.64|217.64|219.38|217.38|219.64|217.64|219.38|217.38|0
1632433200000|2021-09-23 21:40:00|219.35|217.35|219.19|217.19|219.35|217.35|218.99|216.99|0
1632433500000|2021-09-23 21:45:00|219.13|217.13|219.1|217.1|219.19|217.19|219.01|217.01|0
1632433800000|2021-09-23 21:50:00|219.22|217.22|219.31|217.31|219.34|217.34|219.19|217.19|0
1632434100000|2021-09-23 21:55:00|219.25|217.25|219.21|217.21|219.36|217.36|218.91|216.91|0
1632434400000|2021-09-23 22:00:00|218.62|216.62|219.55|217.55|219.96|217.96|218.62|216.62|0
1632434700000|2021-09-23 22:05:00|219.34|217.34|220.37|218.37|220.58|218.58|219.34|217.34|0
1632435000000|2021-09-23 22:10:00|220.58|218.58|220.57|218.57|221.82|219.82|220.37|218.37|0
1632435300000|2021-09-23 22:15:00|220.78|218.78|220.36|218.36|220.99|218.99|220.25|218.25|0
1632435600000|2021-09-23 22:20:00|220.46|218.46|219.94|217.94|220.57|218.57|219.53|217.53|0
1632435900000|2021-09-23 22:25:00|220.15|218.15|220.56|218.56|220.77|218.77|219.94|217.94|0
1632436200000|2021-09-23 22:30:00|220.97|218.97|220.03|218.03|221.39|219.39|220.03|218.03|0
1632436500000|2021-09-23 22:35:00|219.93|217.93|220.55|218.55|220.65|218.65|219.93|217.93|0
1632436800000|2021-09-23 22:40:00|220.65|218.65|220.96|218.96|221.38|219.38|220.55|218.55|0
1632437100000|2021-09-23 22:45:00|221.17|219.17|221.58|219.58|221.58|219.58|221.16|219.16|0
1632437400000|2021-09-23 22:50:00|221.37|219.37|221.47|219.47|221.58|219.58|221.37|219.37|0
1632437700000|2021-09-23 22:55:00|221.37|219.37|221.15|219.15|221.37|219.37|220.74|218.74|0
1632438000000|2021-09-23 23:00:00|221.25|219.25|221.56|219.56|221.77|219.77|221.15|219.15|0
1632438300000|2021-09-23 23:05:00|221.36|219.36|221.77|219.77|221.77|219.77|221.35|219.35|0
1632438600000|2021-09-23 23:10:00|221.97|219.97|221.76|219.76|222.49|220.49|221.76|219.76|0
1632438900000|2021-09-23 23:15:00|221.97|219.97|222.17|220.17|222.39|220.39|221.97|219.97|0
1632439200000|2021-09-23 23:20:00|221.97|219.97|221.55|219.55|222.59|220.59|221.34|219.34|0
1632439500000|2021-09-23 23:25:00|221.75|219.75|221.33|219.33|222.38|220.38|221.33|219.33|0
1632439800000|2021-09-23 23:30:00|221.13|219.13|222.37|220.37|222.37|220.37|219.05|217.05|0
1632440100000|2021-09-23 23:35:00|222.16|220.16|222.78|220.78|222.78|220.78|221.95|219.95|0
1632440400000|2021-09-23 23:40:00|222.57|220.57|222.15|220.15|223.2|221.2|221.94|219.94|0
1632440700000|2021-09-23 23:45:00|222.36|220.36|220.9|218.9|222.36|220.36|220.49|218.49|0
1632441000000|2021-09-23 23:50:00|220.69|218.69|221.52|219.52|221.73|219.73|220.69|218.69|0
1632441300000|2021-09-23 23:55:00|221.31|219.31|220.27|218.27|221.62|219.62|220.06|218.06|0
1632441600000|2021-09-24 00:00:00|220.48|218.48|221.3|219.3|221.51|219.51|220.06|218.06|0
1632441900000|2021-09-24 00:05:00|221.51|219.51|221.09|219.09|221.72|219.72|220.68|218.68|0
1632442200000|2021-09-24 00:10:00|220.88|218.88|223.37|221.37|224|222|220.88|218.88|0
1632442500000|2021-09-24 00:15:00|223.58|221.58|226.5|224.5|226.5|224.5|223.58|221.58|0
1632442800000|2021-09-24 00:20:00|226.92|224.92|228.17|226.17|228.81|226.81|226.92|224.92|0
1632443100000|2021-09-24 00:25:00|228.38|226.38|226.07|224.07|228.59|226.59|226.07|224.07|0
1632443400000|2021-09-24 00:30:00|225.87|223.87|226.28|224.28|226.91|224.91|225.87|223.87|0
1632443700000|2021-09-24 00:35:00|226.49|224.49|225.86|223.86|226.91|224.91|225.65|223.65|0
1632444000000|2021-09-24 00:40:00|225.65|223.65|225.64|223.64|225.86|223.86|225.23|223.23|0
1632444300000|2021-09-24 00:45:00|225.43|223.43|225.22|223.22|225.85|223.85|224.18|222.18|0
1632444600000|2021-09-24 00:50:00|225.01|223.01|223.75|221.75|225.22|223.22|223.55|221.55|0
1632444900000|2021-09-24 00:55:00|223.96|221.96|223.96|221.96|224.38|222.38|223.54|221.54|0
1632445200000|2021-09-24 01:00:00|224.58|222.58|223.95|221.95|224.58|222.58|223.75|221.75|0
1632445500000|2021-09-24 01:05:00|223.85|221.85|223.12|221.12|225.62|223.62|223.12|221.12|0
1632445800000|2021-09-24 01:10:00|222.7|220.7|223.74|221.74|223.74|221.74|221.87|219.87|0
1632446100000|2021-09-24 01:15:00|223.84|221.84|224.57|222.57|224.99|222.99|223.53|221.53|0
1632446400000|2021-09-24 01:20:00|224.67|222.67|224.98|222.98|225.61|223.61|224.56|222.56|0
1632446700000|2021-09-24 01:25:00|225.19|223.19|225.39|223.39|225.82|223.82|224.24|222.24|0
1632447000000|2021-09-24 01:30:00|225.49|223.49|224.35|222.35|225.49|223.49|223.93|221.93|0
1632447300000|2021-09-24 01:35:00|224.55|222.55|224.13|222.13|224.97|222.97|223.51|221.51|0
1632447600000|2021-09-24 01:40:00|223.92|221.92|222.46|220.46|224.13|222.13|222.05|220.05|0
1632447900000|2021-09-24 01:45:00|222.25|220.25|220.17|218.17|222.25|220.25|220.06|218.06|0
1632448200000|2021-09-24 01:50:00|220.06|218.06|220.89|218.89|221.62|219.62|220.06|218.06|0
1632448500000|2021-09-24 01:55:00|221|219|215.41|213.41|221|219|214.8|212.8|0
1632448800000|2021-09-24 02:00:00|215.62|213.62|217.26|215.26|217.47|215.47|215.41|213.41|0
1632449100000|2021-09-24 02:05:00|217.16|215.16|219.01|217.01|219.01|217.01|217.16|215.16|0
1632449400000|2021-09-24 02:10:00|219.12|217.12|217.46|215.46|219.32|217.32|217.05|215.05|0
1632449700000|2021-09-24 02:15:00|217.25|215.25|217.66|215.66|217.66|215.66|216.22|214.22|0
1632450000000|2021-09-24 02:20:00|217.46|215.46|218.28|216.28|218.69|216.69|217.25|215.25|0
1632450300000|2021-09-24 02:25:00|218.48|216.48|218.89|216.89|218.9|216.9|218.28|216.28|0
1632450600000|2021-09-24 02:30:00|219.1|217.1|219.1|217.1|220.13|218.13|218.48|216.48|0
1632450900000|2021-09-24 02:35:00|219.3|217.3|218.57|216.57|219.3|217.3|217.64|215.64|0
1632451200000|2021-09-24 02:40:00|218.68|216.68|220.54|218.54|220.74|218.74|218.47|216.47|0
1632451500000|2021-09-24 02:45:00|220.33|218.33|220.01|218.01|220.33|218.33|219.29|217.29|0
1632451800000|2021-09-24 02:50:00|220.12|218.12|219.91|217.91|220.74|218.74|219.7|217.7|0
1632452100000|2021-09-24 02:55:00|219.8|217.8|220|218|220.11|218.11|219.7|217.7|0
1632452400000|2021-09-24 03:00:00|219.9|217.9|220.1|218.1|220.52|218.52|218.86|216.86|0
1632452700000|2021-09-24 03:05:00|220.2|218.2|219.06|217.06|220.2|218.2|218.86|216.86|0
1632453000000|2021-09-24 03:10:00|218.86|216.86|218.85|216.85|219.68|217.68|218.44|216.44|0
1632453300000|2021-09-24 03:15:00|218.95|216.95|219.05|217.05|219.47|217.47|218.64|216.64|0
1632453600000|2021-09-24 03:20:00|218.85|216.85|222.37|220.37|222.79|220.79|217.4|215.4|0
1632453900000|2021-09-24 03:25:00|222.16|220.16|220.91|218.91|222.16|220.16|220.6|218.6|0
1632454200000|2021-09-24 03:30:00|221.12|219.12|221.32|219.32|221.74|219.74|221.12|219.12|0
1632454500000|2021-09-24 03:35:00|221.21|219.21|220.07|218.07|221.53|219.53|219.87|217.87|0
1632454800000|2021-09-24 03:40:00|220.28|218.28|220.28|218.28|220.9|218.9|220.07|218.07|0
1632455100000|2021-09-24 03:45:00|220.07|218.07|220.27|218.27|220.69|218.69|219.65|217.65|0
1632455400000|2021-09-24 03:50:00|220.06|218.06|219.64|217.64|220.48|218.48|219.64|217.64|0
1632455700000|2021-09-24 03:55:00|219.85|217.85|219.64|217.64|219.85|217.85|219.02|217.02|0
1632456000000|2021-09-24 04:00:00|219.32|217.32|219.73|217.73|219.84|217.84|218.81|216.81|0
1632456300000|2021-09-24 04:05:00|219.84|217.84|219.22|217.22|219.84|217.84|219.01|217.01|0
1632456600000|2021-09-24 04:10:00|219.42|217.42|218.8|216.8|219.42|217.42|218.59|216.59|0
1632456900000|2021-09-24 04:15:00|218.69|216.69|219.21|217.21|219.21|217.21|218.38|216.38|0
1632457200000|2021-09-24 04:20:00|219.1|217.1|219.41|217.41|219.41|217.41|219|217|0
1632457500000|2021-09-24 04:25:00|219.3|217.3|218.78|216.78|219.41|217.41|218.78|216.78|0
1632457800000|2021-09-24 04:30:00|218.58|216.58|218.99|216.99|219.09|217.09|218.37|216.37|0
1632458100000|2021-09-24 04:35:00|218.78|216.78|218.98|216.98|219.19|217.19|218.57|216.57|0
1632458400000|2021-09-24 04:40:00|218.87|216.87|218.56|216.56|218.87|216.87|218.36|216.36|0
1632458700000|2021-09-24 04:45:00|218.36|216.36|218.56|216.56|218.98|216.98|218.36|216.36|0
1632459000000|2021-09-24 04:50:00|218.66|216.66|218.35|216.35|219.18|217.18|218.35|216.35|0
1632459300000|2021-09-24 04:55:00|218.14|216.14|218.62|216.62|218.62|216.62|217.93|215.93|0
1632459600000|2021-09-24 05:00:00|218.41|216.41|217.37|215.37|220.07|218.07|216.96|214.96|0
1632459900000|2021-09-24 05:05:00|217.58|215.58|216.96|214.96|218.09|216.09|216.85|214.85|0
1632460200000|2021-09-24 05:10:00|216.75|214.75|216.54|214.54|216.75|214.75|215.51|213.51|0
1632460500000|2021-09-24 05:15:00|216.34|214.34|215.92|213.92|216.75|214.75|215.72|213.72|0
1632460800000|2021-09-24 05:20:00|216.13|214.13|215.09|213.09|216.54|214.54|214.89|212.89|0
1632461100000|2021-09-24 05:25:00|215.19|213.19|214.27|212.27|215.3|213.3|213.45|211.45|0
1632461400000|2021-09-24 05:30:00|214.37|212.37|214.88|212.88|214.98|212.98|214.27|212.27|0
1632461700000|2021-09-24 05:35:00|215.08|213.08|215.28|213.28|215.29|213.29|214.46|212.46|0
1632462000000|2021-09-24 05:40:00|215.08|213.08|214.46|212.46|215.28|213.28|214.46|212.46|0
1632462300000|2021-09-24 05:45:00|214.25|212.25|215.76|213.76|215.76|213.76|213.84|211.84|0
1632462600000|2021-09-24 05:50:00|215.65|213.65|216.99|214.99|217.19|215.19|215.55|213.55|0
1632462900000|2021-09-24 05:55:00|217.19|215.19|215.75|213.75|217.19|215.19|215.75|213.75|0
1632463200000|2021-09-24 06:00:00|215.96|213.96|216.16|214.16|216.78|214.78|214.93|212.93|0
1632463500000|2021-09-24 06:05:00|216.36|214.36|217.18|215.18|217.8|215.8|216.36|214.36|0
1632463800000|2021-09-24 06:10:00|216.97|214.97|217.18|215.18|217.38|215.38|216.35|214.35|0
1632464100000|2021-09-24 06:15:00|217.07|215.07|215.94|213.94|217.18|215.18|215.73|213.73|0
1632464400000|2021-09-24 06:20:00|215.73|213.73|214.5|212.5|215.94|213.94|214.5|212.5|0
1632464700000|2021-09-24 06:25:00|214.29|212.29|214.49|212.49|214.5|212.5|213.98|211.98|0
1632465000000|2021-09-24 06:30:00|214.29|212.29|213.05|211.05|214.7|212.7|212.95|210.95|0
1632465300000|2021-09-24 06:35:00|213.26|211.26|213.25|211.25|213.46|211.46|213.05|211.05|0
1632465600000|2021-09-24 06:40:00|213.46|211.46|214.07|212.07|214.27|212.27|213.05|211.05|0
1632465900000|2021-09-24 06:45:00|213.86|211.86|213.65|211.65|214.07|212.07|213.45|211.45|0
1632466200000|2021-09-24 06:50:00|213.45|211.45|212.22|210.22|213.65|211.65|212.22|210.22|0
1632466500000|2021-09-24 06:55:00|212.01|210.01|211.7|209.7|212.42|210.42|210.68|208.68|0
1632466800000|2021-09-24 07:00:00|211.6|209.6|207.57|205.57|212.16|210.16|207.37|205.37|0
1632467100000|2021-09-24 07:05:00|207.78|206.18|208.56|206.96|208.87|207.27|205.66|204.06|0
1632467400000|2021-09-24 07:10:00|208.87|207.27|210.68|209.08|211.09|209.49|207.66|206.06|0
1632467700000|2021-09-24 07:15:00|210.89|209.29|212.1|210.5|212.1|210.5|209.67|208.07|0
1632468000000|2021-09-24 07:20:00|211.9|210.3|207.04|205.44|211.9|210.3|206.84|205.24|0
1632468300000|2021-09-24 07:25:00|207.45|205.85|207.44|205.84|208.85|207.25|205.24|203.64|0
1632468600000|2021-09-24 07:30:00|207.24|205.64|205.21|203.61|207.61|206.01|202.63|201.03|0
1632468900000|2021-09-24 07:35:00|205.1|203.5|206.4|204.8|208|206.4|205.1|203.5|0
1632469200000|2021-09-24 07:40:00|206.2|204.6|207.39|205.79|207.6|206|205|203.4|0
1632469500000|2021-09-24 07:45:00|207.29|205.69|207.99|206.39|208.2|206.6|205.99|204.39|0
1632469800000|2021-09-24 07:50:00|207.79|206.19|208.87|207.27|209.28|207.68|207.39|205.79|0
1632470100000|2021-09-24 07:55:00|208.67|207.07|205.46|203.86|208.67|207.07|205.26|203.66|0
1632470400000|2021-09-24 08:00:00|205.86|204.26|207.26|205.66|208.47|206.87|205.75|204.15|0
1632470700000|2021-09-24 08:05:00|207.15|205.55|204.25|202.65|207.25|205.65|203.45|201.85|0
1632471000000|2021-09-24 08:10:00|204.05|202.45|203.54|201.94|206.04|204.44|203.54|201.94|0
1632471300000|2021-09-24 08:15:00|203.64|202.04|202.54|200.94|204.44|202.84|202.44|200.84|0
1632471600000|2021-09-24 08:20:00|202.64|201.04|203.84|202.24|204.83|203.23|201.66|200.06|0
1632471900000|2021-09-24 08:25:00|204.04|202.44|206.62|205.02|207.22|205.62|203.44|201.84|0
1632472200000|2021-09-24 08:30:00|207.02|205.42|208.22|206.62|208.92|207.32|206.82|205.22|0
1632472500000|2021-09-24 08:35:00|208.32|206.72|207.81|206.21|208.32|206.72|206.22|204.62|0
1632472800000|2021-09-24 08:40:00|207.91|206.31|207.41|205.81|208.21|206.61|207.21|205.61|0
1632473100000|2021-09-24 08:45:00|207.61|206.01|208.31|206.71|208.31|206.71|205.41|203.81|0
1632473400000|2021-09-24 08:50:00|208.51|206.91|210.62|209.02|210.93|209.33|208.41|206.81|0
1632473700000|2021-09-24 08:55:00|210.92|209.32|210.02|208.42|210.92|209.32|209.51|207.91|0
1632474000000|2021-09-24 09:00:00|210.22|208.62|208.6|207|210.22|208.62|208.4|206.8|0
1632474300000|2021-09-24 09:05:00|208.7|207.1|209|207.4|209|207.4|207.8|206.2|0
1632474600000|2021-09-24 09:10:00|208.8|207.2|207.79|206.19|208.8|207.2|207.19|205.59|0
1632474900000|2021-09-24 09:15:00|207.59|205.99|206.67|205.07|207.79|206.19|206.18|204.58|0
1632475200000|2021-09-24 09:20:00|206.58|204.98|207.78|206.18|208.38|206.78|206.58|204.98|0
1632475500000|2021-09-24 09:25:00|207.98|206.38|206.46|204.86|208.98|207.38|206.37|204.77|0
1632475800000|2021-09-24 09:30:00|206.37|204.77|207.57|205.97|208.37|206.77|206.26|204.66|0
1632476100000|2021-09-24 09:35:00|207.66|206.06|208.97|207.37|209.37|207.77|207.36|205.76|0
1632476400000|2021-09-24 09:40:00|209.17|207.57|208.36|206.76|209.17|207.57|207.96|206.36|0
1632476700000|2021-09-24 09:45:00|208.16|206.56|204.54|202.94|208.16|206.56|204.14|202.54|0
1632477000000|2021-09-24 09:50:00|204.34|202.74|204.14|202.54|204.34|202.74|202.34|200.74|0
1632477300000|2021-09-24 09:55:00|204.54|202.94|202.34|200.74|204.63|203.03|201.74|200.14|0
1632477600000|2021-09-24 10:00:00|202.14|200.54|203.13|201.53|203.33|201.73|201.74|200.14|0
1632477900000|2021-09-24 10:05:00|202.93|201.33|204.72|203.12|204.92|203.32|202.33|200.73|0
1632478200000|2021-09-24 10:10:00|204.62|203.02|205.41|203.81|206.12|204.52|204.62|203.02|0
1632478500000|2021-09-24 10:15:00|205.52|203.92|205.91|204.31|206.72|205.12|205.12|203.52|0
1632478800000|2021-09-24 10:20:00|206.11|204.51|208.92|207.32|208.92|207.32|205.51|203.91|0
1632479100000|2021-09-24 10:25:00|208.62|207.02|206.91|205.31|209.93|208.33|205.91|204.31|0
1632479400000|2021-09-24 10:30:00|207.11|205.51|206.5|204.9|207.31|205.71|205.1|203.5|0
1632479700000|2021-09-24 10:35:00|206.7|205.1|205.49|203.89|206.9|205.3|205.49|203.89|0
1632480000000|2021-09-24 10:40:00|205.29|203.69|207.29|205.69|207.7|206.1|205.09|203.49|0
1632480300000|2021-09-24 10:45:00|207.49|205.89|206.69|205.09|207.49|205.89|205.68|204.08|0
1632480600000|2021-09-24 10:50:00|206.89|205.29|206.48|204.88|206.89|205.29|205.88|204.28|0
1632480900000|2021-09-24 10:55:00|206.38|204.78|204.27|202.67|206.38|204.78|203.07|201.47|0
1632481200000|2021-09-24 11:00:00|204.47|202.87|205.47|203.87|206.27|204.67|204.47|202.87|0
1632481500000|2021-09-24 11:05:00|205.56|203.96|206.46|204.86|206.47|204.87|205.46|203.86|0
1632481800000|2021-09-24 11:10:00|206.26|204.66|201.66|200.06|206.46|204.86|200.67|199.07|0
1632482100000|2021-09-24 11:15:00|201.46|199.86|201.06|199.46|202.06|200.46|200.27|198.67|0
1632482400000|2021-09-24 11:20:00|201.26|199.66|204.05|202.45|204.45|202.85|201.26|199.66|0
1632482700000|2021-09-24 11:25:00|203.85|202.25|205.84|204.24|205.84|204.24|202.45|200.85|0
1632483000000|2021-09-24 11:30:00|205.64|204.04|205.04|203.44|206.64|205.04|204.44|202.84|0
1632483300000|2021-09-24 11:35:00|204.83|203.23|205.83|204.23|206.03|204.43|204.83|203.23|0
1632483600000|2021-09-24 11:40:00|206.03|204.43|203.43|201.83|206.03|204.43|203.23|201.63|0
1632483900000|2021-09-24 11:45:00|203.23|201.63|203.62|202.02|204.02|202.42|202.83|201.23|0
1632484200000|2021-09-24 11:50:00|203.82|202.22|202.22|200.62|203.82|202.22|201.92|200.32|0
1632484500000|2021-09-24 11:55:00|202.02|200.42|200.42|198.82|202.02|200.42|200.23|198.63|0
1632484800000|2021-09-24 12:00:00|200.23|198.63|201.02|199.42|201.22|199.62|200.22|198.62|0
1632485100000|2021-09-24 12:05:00|201.01|199.41|202|200.4|202.21|200.61|200.81|199.21|0
1632485400000|2021-09-24 12:10:00|201.9|200.3|197.84|196.24|202|200.4|197.64|196.04|0
1632485700000|2021-09-24 12:15:00|198.03|196.43|199.21|197.61|201.4|199.8|198.03|196.43|0
1632486000000|2021-09-24 12:20:00|199.11|197.51|199.21|197.61|200.4|198.8|198.62|197.02|0
1632486300000|2021-09-24 12:25:00|199.01|197.41|202.39|200.79|202.39|200.79|198.81|197.21|0
1632486600000|2021-09-24 12:30:00|202.19|200.59|198.43|196.83|202.19|200.59|198.23|196.63|0
1632486900000|2021-09-24 12:35:00|198.63|197.03|199.8|198.2|200.2|198.6|198.43|196.83|0
1632487200000|2021-09-24 12:40:00|199.21|197.61|199.8|198.2|199.8|198.2|198.42|196.82|0
1632487500000|2021-09-24 12:45:00|199.89|198.29|198.41|196.81|200|198.4|197.82|196.22|0
1632487800000|2021-09-24 12:50:00|198.61|197.01|198.21|196.61|199.4|197.8|197.43|195.83|0
1632488100000|2021-09-24 12:55:00|198.3|196.7|199.58|197.98|199.78|198.18|198.21|196.61|0
1632488400000|2021-09-24 13:00:00|199.39|197.79|198.79|197.19|199.39|197.79|197.81|196.21|0
1632488700000|2021-09-24 13:05:00|198.99|197.39|199.18|197.58|199.58|197.98|198.4|196.8|0
1632489000000|2021-09-24 13:10:00|199.38|197.78|199.57|197.97|199.57|197.97|198.39|196.79|0
1632489300000|2021-09-24 13:15:00|199.66|198.06|200.95|199.35|201.84|200.24|199.37|197.77|0
1632489600000|2021-09-24 13:20:00|201.15|199.55|202.13|200.53|202.13|200.53|200.64|199.04|0
1632489900000|2021-09-24 13:25:00|201.93|200.33|204.91|203.31|204.91|203.31|201.93|200.33|0
1632490200000|2021-09-24 13:30:00|204.51|202.91|213.16|211.56|213.36|211.76|203.12|201.52|0
1632490500000|2021-09-24 13:35:00|212.75|211.15|213.76|212.16|215.39|213.79|211.74|210.14|0
1632490800000|2021-09-24 13:40:00|213.56|211.96|216.09|214.49|218.51|216.91|213.56|211.96|0
1632491100000|2021-09-24 13:45:00|215.89|214.29|208.53|206.93|216.3|214.7|207.11|205.51|0
1632491400000|2021-09-24 13:50:00|209.14|207.54|213.21|211.61|214.85|213.25|208.94|207.34|0
1632491700000|2021-09-24 13:55:00|213.01|211.41|220.41|218.81|221.24|219.64|212.6|211|0
1632492000000|2021-09-24 14:00:00|221.24|219.64|222.9|221.3|223.32|221.72|221.03|219.43|0
1632492300000|2021-09-24 14:05:00|222.48|220.88|219.78|218.18|222.48|220.88|218.95|217.35|0
1632492600000|2021-09-24 14:10:00|219.99|218.39|216.89|215.29|219.99|218.39|215.45|213.85|0
1632492900000|2021-09-24 14:15:00|216.47|214.87|217.09|215.49|219.78|218.18|214.42|212.82|0
1632493200000|2021-09-24 14:20:00|217.71|216.11|219.6|218|220.85|219.25|216.47|214.87|0
1632493500000|2021-09-24 14:25:00|220.02|218.42|216.08|214.48|220.85|219.25|216.08|214.48|0
1632493800000|2021-09-24 14:30:00|216.28|214.68|214.01|212.41|217.73|216.13|214.01|212.41|0
1632494100000|2021-09-24 14:35:00|214.42|212.82|214.83|213.23|216.48|214.88|214.01|212.41|0
1632494400000|2021-09-24 14:40:00|214.72|213.12|213.59|211.99|216.89|215.29|213.39|211.79|0
1632494700000|2021-09-24 14:45:00|214|212.4|214.2|212.6|216.06|214.46|210.52|208.92|0
1632495000000|2021-09-24 14:50:00|213.79|212.19|210.1|208.5|214.2|212.6|209.08|207.48|0
1632495300000|2021-09-24 14:55:00|210.3|208.7|212.55|210.95|213.37|211.77|210.3|208.7|0
1632495600000|2021-09-24 15:00:00|212.35|210.75|216.87|215.27|217.08|215.48|211.94|210.34|0
1632495900000|2021-09-24 15:05:00|216.67|215.07|216.87|215.27|217.08|215.48|215.01|213.41|0
1632496200000|2021-09-24 15:10:00|217.07|215.47|215.42|213.82|217.07|215.47|215.21|213.61|0
1632496500000|2021-09-24 15:15:00|215.21|213.61|215|213.4|216.03|214.43|213.97|212.37|0
1632496800000|2021-09-24 15:20:00|214.79|213.19|212.73|211.13|215.21|213.61|212.53|210.93|0
1632497100000|2021-09-24 15:25:00|212.53|210.93|210.06|208.46|212.53|210.93|209.25|207.65|0
1632497400000|2021-09-24 15:30:00|209.66|208.06|211.59|209.99|211.9|210.3|209.66|208.06|0
1632497700000|2021-09-24 15:35:00|211.49|209.89|211.28|209.68|212.31|210.71|208.43|206.83|0
1632498000000|2021-09-24 15:40:00|211.69|210.09|210.93|209.33|212.72|211.12|210.67|209.07|0
1632498300000|2021-09-24 15:45:00|211.34|209.74|213.39|211.79|213.6|212|210.72|209.12|0
1632498600000|2021-09-24 15:50:00|213.6|212|217.32|215.72|217.95|216.35|213.19|211.59|0
1632498900000|2021-09-24 15:55:00|217.53|215.93|216.49|214.89|217.53|215.93|215.87|214.27|0
1632499200000|2021-09-24 16:00:00|216.7|215.1|215.45|213.85|216.7|215.1|214.41|212.81|0
1632499500000|2021-09-24 16:05:00|215.65|214.05|216.01|214.41|216.43|214.83|214.76|213.16|0
1632499800000|2021-09-24 16:10:00|216.21|214.61|217.25|215.65|218.09|216.49|215.59|213.99|0
1632500100000|2021-09-24 16:15:00|217.04|215.44|218.92|217.32|218.92|217.32|216.42|214.82|0
1632500400000|2021-09-24 16:20:00|218.71|217.11|218.7|217.1|219.33|217.73|217.66|216.06|0
1632500700000|2021-09-24 16:25:00|218.91|217.31|217.45|215.85|219.33|217.73|217.45|215.85|0
1632501000000|2021-09-24 16:30:00|217.66|216.06|216.61|215.01|218.7|217.1|216.4|214.8|0
1632501300000|2021-09-24 16:35:00|216.82|215.22|218.16|216.56|218.16|216.56|216.61|215.01|0
1632501600000|2021-09-24 16:40:00|218.06|216.46|219.52|217.92|219.73|218.13|218.06|216.46|0
1632501900000|2021-09-24 16:45:00|219.31|217.71|219.94|218.34|219.94|218.34|218.47|216.87|0
1632502200000|2021-09-24 16:50:00|219.73|218.13|217.92|216.32|219.94|218.34|217.51|215.91|0
1632502500000|2021-09-24 16:55:00|218.13|216.53|217.71|216.11|218.13|216.53|216.87|215.27|0
1632502800000|2021-09-24 17:00:00|217.92|216.32|216.87|215.27|218.54|216.94|216.45|214.85|0
1632503100000|2021-09-24 17:05:00|216.66|215.06|216.24|214.64|217.7|216.1|216.24|214.64|0
1632503400000|2021-09-24 17:10:00|216.45|214.85|217.91|216.31|218.53|216.93|215.61|214.01|0
1632503700000|2021-09-24 17:15:00|218.11|216.51|216.65|215.05|218.11|216.51|216.23|214.63|0
1632504000000|2021-09-24 17:20:00|216.86|215.26|216.85|215.25|217.69|216.09|216.44|214.84|0
1632504300000|2021-09-24 17:25:00|217.06|215.46|218.1|216.5|218.1|216.5|216.64|215.04|0
1632504600000|2021-09-24 17:30:00|217.89|216.29|214.55|212.95|217.89|216.29|214.55|212.95|0
1632504900000|2021-09-24 17:35:00|214.76|213.16|215.48|213.88|215.59|213.99|213.92|212.32|0
1632505200000|2021-09-24 17:40:00|215.38|213.78|216.21|214.61|216.21|214.61|214.34|212.74|0
1632505500000|2021-09-24 17:45:00|216|214.4|215.79|214.19|216.62|215.02|215.37|213.77|0
1632505800000|2021-09-24 17:50:00|215.58|213.98|213.91|212.31|215.99|214.39|213.7|212.1|0
1632506100000|2021-09-24 17:55:00|213.7|212.1|212.45|210.85|213.91|212.31|212.24|210.64|0
1632506400000|2021-09-24 18:00:00|212.24|210.64|214.73|213.13|214.73|213.13|212.24|210.64|0
1632506700000|2021-09-24 18:05:00|214.94|213.34|213.27|211.67|215.56|213.96|213.06|211.46|0
1632507000000|2021-09-24 18:10:00|213.06|211.46|212.85|211.25|213.99|212.39|212.85|211.25|0
1632507300000|2021-09-24 18:15:00|213.06|211.46|214.51|212.91|214.93|213.33|213.06|211.46|0
1632507600000|2021-09-24 18:20:00|214.93|213.33|214.51|212.91|215.13|213.53|214.09|212.49|0
1632507900000|2021-09-24 18:25:00|214.71|213.11|215.13|213.53|215.34|213.74|214.09|212.49|0
1632508200000|2021-09-24 18:30:00|214.92|213.32|216.16|214.56|216.17|214.57|214.92|213.32|0
1632508500000|2021-09-24 18:35:00|216.37|214.77|216.37|214.77|216.79|215.19|215.74|214.14|0
1632508800000|2021-09-24 18:40:00|216.58|214.98|216.57|214.97|216.58|214.98|215.95|214.35|0
1632509100000|2021-09-24 18:45:00|216.36|214.76|217.2|215.6|217.41|215.81|216.15|214.55|0
1632509400000|2021-09-24 18:50:00|217.4|215.8|219.08|217.48|219.08|217.48|217.19|215.59|0
1632509700000|2021-09-24 18:55:00|219.29|217.69|221.8|220.2|222.02|220.42|218.87|217.27|0
1632510000000|2021-09-24 19:00:00|221.59|219.99|218.86|217.26|221.59|219.99|218.65|217.05|0
1632510300000|2021-09-24 19:05:00|219.07|217.47|217.6|216|219.07|217.47|216.97|215.37|0
1632510600000|2021-09-24 19:10:00|217.81|216.21|218.85|217.25|218.85|217.25|217.18|215.58|0
1632510900000|2021-09-24 19:15:00|218.43|216.83|219.68|218.08|220.95|219.35|218.43|216.83|0
1632511200000|2021-09-24 19:20:00|219.26|217.66|223.57|221.97|224.52|222.92|219.05|217.45|0
1632511500000|2021-09-24 19:25:00|223.68|222.08|223.04|221.44|224.1|222.5|221.78|220.18|0
1632511800000|2021-09-24 19:30:00|223.25|221.65|224.09|222.49|225.15|223.55|223.25|221.65|0
1632512100000|2021-09-24 19:35:00|224.3|222.7|224.3|222.7|224.51|222.91|222.19|220.59|0
1632512400000|2021-09-24 19:40:00|224.51|222.91|225.78|224.18|225.99|224.39|224.09|222.49|0
1632512700000|2021-09-24 19:45:00|225.57|223.97|226.41|224.81|228.11|226.51|225.57|223.97|0
1632513000000|2021-09-24 19:50:00|225.99|224.39|224.5|222.9|226.62|225.02|224.5|222.9|0
1632513300000|2021-09-24 19:55:00|224.29|222.69|221.75|220.15|224.5|222.9|221.54|219.94|0
1632513600000|2021-09-24 20:00:00|222.17|220.57|222.03|220.43|223.92|222.32|221.75|220.15|0
1632513900000|2021-09-24 20:05:00|222.24|220.64|222.02|220.42|222.24|220.64|222.02|220.42|0
1632514200000|2021-09-24 20:10:00|222.23|220.63|222.33|220.73|223.07|221.47|222.23|220.63|0
1632726300000|2021-09-27 07:05:00|234.98|233.38|233.89|232.29|235.74|234.14|233.35|231.75|0
1632726600000|2021-09-27 07:10:00|234|232.4|233.99|232.39|234.43|232.83|233.34|231.74|0
1632726900000|2021-09-27 07:15:00|234.21|232.61|234.64|233.04|235.08|233.48|234.21|232.61|0
1632727200000|2021-09-27 07:20:00|234.86|233.26|234.64|233.04|234.86|233.26|233.34|231.74|0
1632727500000|2021-09-27 07:25:00|234.42|232.82|233.33|231.73|234.64|233.04|233.11|231.51|0
1632727800000|2021-09-27 07:30:00|233.55|231.95|232.68|231.08|233.55|231.95|232.25|230.65|0
1632728100000|2021-09-27 07:35:00|232.78|231.18|232.02|230.42|232.89|231.29|232.02|230.42|0
1632728400000|2021-09-27 07:40:00|231.81|230.21|232.77|231.17|232.77|231.17|231.16|229.56|0
1632728700000|2021-09-27 07:45:00|232.67|231.07|231.58|229.98|233.1|231.5|231.58|229.98|0
1632729000000|2021-09-27 07:50:00|231.8|230.2|230.93|229.33|231.8|230.2|230.72|229.12|0
1632729300000|2021-09-27 07:55:00|231.03|229.43|230.28|228.68|231.36|229.76|230.28|228.68|0
1632729600000|2021-09-27 08:00:00|230.06|228.46|229.63|228.03|230.49|228.89|229.41|227.81|0
1632729900000|2021-09-27 08:05:00|229.41|227.81|230.49|228.89|231.57|229.97|229.41|227.81|0
1632730200000|2021-09-27 08:10:00|230.27|228.67|230.48|228.88|230.7|229.1|229.19|227.59|0
1632730500000|2021-09-27 08:15:00|230.27|228.67|230.26|228.66|230.7|229.1|229.83|228.23|0
1632730800000|2021-09-27 08:20:00|230.15|228.55|230.26|228.66|230.69|229.09|228.97|227.37|0
1632731100000|2021-09-27 08:25:00|230.04|228.44|230.68|229.08|231.33|229.73|229.61|228.01|0
1632731400000|2021-09-27 08:30:00|230.47|228.87|230.46|228.86|230.9|229.3|230.04|228.44|0
1632731700000|2021-09-27 08:35:00|230.35|228.75|230.89|229.29|231.11|229.51|229.81|228.21|0
1632732000000|2021-09-27 08:40:00|230.68|229.08|230.89|229.29|231.11|229.51|230.67|229.07|0
1632732300000|2021-09-27 08:45:00|230.67|229.07|230.55|228.95|231.1|229.5|229.81|228.21|0
1632732600000|2021-09-27 08:50:00|230.67|229.07|231.31|229.71|231.53|229.93|230.45|228.85|0
1632732900000|2021-09-27 08:55:00|231.2|229.6|230.87|229.27|231.31|229.71|230.76|229.16|0
1632733200000|2021-09-27 09:00:00|230.66|229.06|232.17|230.57|232.71|231.11|230.66|229.06|0
1632733500000|2021-09-27 09:05:00|232.38|230.78|233.25|231.65|233.25|231.65|232.05|230.45|0
1632733800000|2021-09-27 09:10:00|233.03|231.43|233.78|232.18|233.9|232.3|232.81|231.21|0
1632734100000|2021-09-27 09:15:00|233.68|232.08|233.02|231.42|233.89|232.29|232.91|231.31|0
1632734400000|2021-09-27 09:20:00|233.24|231.64|233.23|231.63|233.24|231.64|232.37|230.77|0
1632734700000|2021-09-27 09:25:00|233.12|231.52|230.2|228.6|233.45|231.85|230.2|228.6|0
1632735000000|2021-09-27 09:30:00|229.98|228.38|226.97|225.37|231.06|229.46|226.97|225.37|0
1632735300000|2021-09-27 09:35:00|226.75|225.15|227.61|226.01|228.68|227.08|224.61|223.01|0
1632735600000|2021-09-27 09:40:00|227.39|225.79|225.67|224.07|227.71|226.11|225.67|224.07|0
1632735900000|2021-09-27 09:45:00|225.45|223.85|226.95|225.35|227.27|225.67|225.13|223.53|0
1632736200000|2021-09-27 09:50:00|226.74|225.14|224.89|223.29|227.17|225.57|224.67|223.07|0
1632736500000|2021-09-27 09:55:00|224.67|223.07|222.38|220.78|225.84|224.24|222.38|220.78|0
1632736800000|2021-09-27 10:00:00|224.68|223.08|223.12|221.52|224.68|223.08|221.86|220.26|0
1632737100000|2021-09-27 10:05:00|222.91|221.31|224.6|223|224.6|223|222.49|220.89|0
1632737400000|2021-09-27 10:10:00|224.39|222.79|225.45|223.85|225.66|224.06|224.18|222.58|0
1632737700000|2021-09-27 10:15:00|225.24|223.64|224.59|222.99|225.87|224.27|224.59|222.99|0
1632738000000|2021-09-27 10:20:00|224.38|222.78|223.1|221.5|225.02|223.42|222.26|220.66|0
1632738300000|2021-09-27 10:25:00|222.99|221.39|223.52|221.92|224.16|222.56|222.89|221.29|0
1632738600000|2021-09-27 10:30:00|223.41|221.81|222.63|221.03|223.74|222.14|222.63|221.03|0
1632738900000|2021-09-27 10:35:00|222.84|221.24|222.2|220.6|223.27|221.67|221.88|220.28|0
1632739200000|2021-09-27 10:40:00|222.3|220.7|221.56|219.96|222.84|221.24|221.56|219.96|0
1632739500000|2021-09-27 10:45:00|221.77|220.17|219.44|217.84|222.2|220.6|219.01|217.41|0
1632739800000|2021-09-27 10:50:00|219.22|217.62|219.22|217.62|220.92|219.32|218.38|216.78|0
1632740100000|2021-09-27 10:55:00|218.16|216.56|217.31|215.71|219.22|217.62|217.1|215.5|0
1632740400000|2021-09-27 11:00:00|217.1|215.5|219.39|217.79|220.13|218.53|217.1|215.5|0
1632740700000|2021-09-27 11:05:00|219.29|217.69|215.4|213.8|219.29|217.69|215.4|213.8|0
1632741000000|2021-09-27 11:10:00|215.61|214.01|217.91|216.31|218.65|217.05|215.61|214.01|0
1632741300000|2021-09-27 11:15:00|217.81|216.21|219.06|217.46|219.59|217.99|216.55|214.95|0
1632741600000|2021-09-27 11:20:00|218.85|217.25|217.59|215.99|218.85|217.25|217.38|215.78|0
1632741900000|2021-09-27 11:25:00|217.48|215.88|217.37|215.77|218.11|216.51|216.96|215.36|0
1632742200000|2021-09-27 11:30:00|217.58|215.98|218.42|216.82|218.42|216.82|216.95|215.35|0
1632742500000|2021-09-27 11:35:00|219.26|217.66|218.41|216.81|219.47|217.87|217.57|215.97|0
1632742800000|2021-09-27 11:40:00|218.2|216.6|218.8|217.2|218.83|217.23|217.78|216.18|0
1632743100000|2021-09-27 11:45:00|218.59|216.99|218.16|216.56|219.01|217.41|218.16|216.56|0
1632743400000|2021-09-27 11:50:00|218.37|216.77|217.95|216.35|218.59|216.99|217.95|216.35|0
1632743700000|2021-09-27 11:55:00|217.84|216.24|216.95|215.35|218.16|216.56|216.74|215.14|0
1632744000000|2021-09-27 12:00:00|216.11|214.51|214.22|212.62|216.11|214.51|213.17|211.57|0
1632744300000|2021-09-27 12:05:00|214.43|212.83|214|212.4|215.27|213.67|213.79|212.19|0
1632744600000|2021-09-27 12:10:00|214.21|212.61|211.7|210.1|214.42|212.82|210.45|208.85|0
1632744900000|2021-09-27 12:15:00|211.49|209.89|210.86|209.26|212.11|210.51|210.03|208.43|0
1632745200000|2021-09-27 12:20:00|210.65|209.05|210.02|208.42|211.69|210.09|207.53|205.93|0
1632745500000|2021-09-27 12:25:00|210.23|208.63|208.35|206.75|210.23|208.63|207.52|205.92|0
1632745800000|2021-09-27 12:30:00|208.77|207.17|209.18|207.58|209.8|208.2|206.28|204.68|0
1632746100000|2021-09-27 12:35:00|208.97|207.37|210.63|209.03|211.46|209.86|206.27|204.67|0
1632746400000|2021-09-27 12:40:00|211.05|209.45|212.92|211.32|213.13|211.53|210|208.4|0
1632746700000|2021-09-27 12:45:00|212.81|211.21|213.34|211.74|215.02|213.42|212.5|210.9|0
1632747000000|2021-09-27 12:50:00|213.44|211.84|213.75|212.15|215.01|213.41|213.34|211.74|0
1632747300000|2021-09-27 12:55:00|213.54|211.94|212.28|210.68|213.75|212.15|211.45|209.85|0
1632747600000|2021-09-27 13:00:00|212.49|210.89|210.6|209|212.49|210.89|209.36|207.76|0
1632747900000|2021-09-27 13:05:00|210.81|209.21|209.35|207.75|210.81|209.21|208.31|206.71|0
1632748200000|2021-09-27 13:10:00|209.14|207.54|211.64|210.04|211.64|210.04|208.73|207.13|0
1632748500000|2021-09-27 13:15:00|211.85|210.25|210.38|208.78|212.26|210.66|209.55|207.95|0
1632748800000|2021-09-27 13:20:00|210.59|208.99|211.42|209.82|211.42|209.82|208.92|207.32|0
1632749100000|2021-09-27 13:25:00|211.21|209.61|210.79|209.19|212.88|211.28|210.58|208.98|0
1632749400000|2021-09-27 13:30:00|211|209.4|209.52|207.92|214.76|213.16|208.63|207.03|0
1632749700000|2021-09-27 13:35:00|209.31|207.71|207.43|205.83|210.98|209.38|205.36|203.76|0
1632750000000|2021-09-27 13:40:00|207.12|205.52|208.26|206.66|209.93|208.33|203.71|202.11|0
1632750300000|2021-09-27 13:45:00|208.47|206.87|212.01|210.41|213.48|211.88|207.22|205.62|0
1632750600000|2021-09-27 13:50:00|211.8|210.2|209.5|207.9|211.8|210.2|208.05|206.45|0
1632750900000|2021-09-27 13:55:00|209.71|208.11|212|210.4|214.1|212.5|207.83|206.23|0
1632751200000|2021-09-27 14:00:00|211.58|209.98|211.37|209.77|213.05|211.45|208.24|206.64|0
1632751500000|2021-09-27 14:05:00|210.95|209.35|213.88|212.28|216.2|214.6|210.32|208.72|0
1632751800000|2021-09-27 14:10:00|214.09|212.49|215.3|213.7|215.93|214.33|212.35|210.75|0
1632752100000|2021-09-27 14:15:00|215.08|213.48|216.77|215.17|216.99|215.39|214.66|213.06|0
1632752400000|2021-09-27 14:20:00|216.56|214.96|216.77|215.17|218.04|216.44|215.71|214.11|0
1632752700000|2021-09-27 14:25:00|216.98|215.38|218.88|217.28|218.88|217.28|215.5|213.9|0
1632753000000|2021-09-27 14:30:00|218.67|217.07|220.29|218.69|221.14|219.54|218.25|216.65|0
1632753300000|2021-09-27 14:35:00|220.5|218.9|219.86|218.26|220.71|219.11|217.74|216.14|0
1632753600000|2021-09-27 14:40:00|219.43|217.83|219.11|217.51|220.49|218.89|218.58|216.98|0
1632753900000|2021-09-27 14:45:00|219.22|217.62|219.42|217.82|220.92|219.32|217.52|215.92|0
1632754200000|2021-09-27 14:50:00|219.21|217.61|216.03|214.43|219.21|217.61|215.61|214.01|0
1632754500000|2021-09-27 14:55:00|215.82|214.22|214.13|212.53|215.82|214.22|213.71|212.11|0
1632754800000|2021-09-27 15:00:00|213.71|212.11|218.99|217.39|218.99|217.39|213.71|212.11|0
1632755100000|2021-09-27 15:05:00|219.2|217.6|214.54|212.94|219.2|217.6|214.54|212.94|0
1632755400000|2021-09-27 15:10:00|214.75|213.15|216.01|214.41|216.65|215.05|213.7|212.1|0
1632755700000|2021-09-27 15:15:00|215.59|213.99|214.88|213.28|217.07|215.47|214.45|212.85|0
1632756000000|2021-09-27 15:20:00|215.09|213.49|214.03|212.43|215.3|213.7|213.4|211.8|0
1632756300000|2021-09-27 15:25:00|213.61|212.01|212.16|210.56|213.82|212.22|211.08|209.48|0
1632756600000|2021-09-27 15:30:00|212.37|210.77|212.58|210.98|213.42|211.82|211.53|209.93|0
1632756900000|2021-09-27 15:35:00|212.37|210.77|211.52|209.92|213.84|212.24|211.1|209.5|0
1632757200000|2021-09-27 15:40:00|211.31|209.71|209.63|208.03|211.52|209.92|208.16|206.56|0
1632757500000|2021-09-27 15:45:00|209|207.4|208.99|207.39|209.41|207.81|206.07|204.47|0
1632757800000|2021-09-27 15:50:00|208.78|207.18|207.73|206.13|209.41|207.81|207.73|206.13|0
1632758100000|2021-09-27 15:55:00|207.94|206.34|209.82|208.22|209.82|208.22|207.53|205.93|0
1632758400000|2021-09-27 16:00:00|208.98|207.38|209.19|207.59|210.24|208.64|207.1|205.5|0
1632758700000|2021-09-27 16:05:00|209.4|207.8|210.44|208.84|211.08|209.48|209.4|207.8|0
1632759000000|2021-09-27 16:10:00|210.65|209.05|211.49|209.89|211.7|210.1|210.44|208.84|0
1632759300000|2021-09-27 16:15:00|210.86|209.26|213.38|211.78|214.44|212.84|210.86|209.26|0
1632759600000|2021-09-27 16:20:00|213.17|211.57|213.16|211.56|213.8|212.2|212.53|210.93|0
1632759900000|2021-09-27 16:25:00|213.37|211.77|212.53|210.93|213.37|211.77|212.11|210.51|0
1632760200000|2021-09-27 16:30:00|212.32|210.72|210|208.4|212.32|210.72|210|208.4|0
1632760500000|2021-09-27 16:35:00|209.79|208.19|209.57|207.97|210|208.4|208.74|207.14|0
1632760800000|2021-09-27 16:40:00|209.36|207.76|209.99|208.39|210.41|208.81|208.53|206.93|0
1632761100000|2021-09-27 16:45:00|209.78|208.18|205.39|203.79|209.78|208.18|205.39|203.79|0
1632761400000|2021-09-27 16:50:00|205.18|203.58|205.59|203.99|206.63|205.03|204.14|202.54|0
1632761700000|2021-09-27 16:55:00|205.38|203.78|206|204.4|206.84|205.24|204.75|203.15|0
1632762000000|2021-09-27 17:00:00|205.17|203.57|207.88|206.28|208.71|207.11|204.75|203.15|0
1632762300000|2021-09-27 17:05:00|208.08|206.48|209.76|208.16|209.97|208.37|208.08|206.48|0
1632762600000|2021-09-27 17:10:00|209.96|208.36|209.33|207.73|210.17|208.57|208.08|206.48|0
1632762900000|2021-09-27 17:15:00|209.12|207.52|212.69|211.09|213.11|211.51|209.12|207.52|0
1632763200000|2021-09-27 17:20:00|212.48|210.88|212.68|211.08|213.11|211.51|211.84|210.24|0
1632763500000|2021-09-27 17:25:00|212.47|210.87|212.47|210.87|212.68|211.08|211.63|210.03|0
1632763800000|2021-09-27 17:30:00|212.26|210.66|211.2|209.6|212.68|211.08|210.78|209.18|0
1632764100000|2021-09-27 17:35:00|211.41|209.81|211.2|209.6|212.25|210.65|209.73|208.13|0
1632764400000|2021-09-27 17:40:00|211.41|209.81|210.35|208.75|212.04|210.44|210.35|208.75|0
1632764700000|2021-09-27 17:45:00|210.56|208.96|212.87|211.27|212.87|211.27|209.93|208.33|0
1632765000000|2021-09-27 17:50:00|212.66|211.06|213.5|211.9|213.92|212.32|211.82|210.22|0
1632765300000|2021-09-27 17:55:00|213.71|212.11|214.98|213.38|215.19|213.59|213.5|211.9|0
1632765600000|2021-09-27 18:00:00|215.19|213.59|214.97|213.37|216.46|214.86|214.76|213.16|0
1632765900000|2021-09-27 18:05:00|215.18|213.58|215.81|214.21|216.24|214.64|215.18|213.58|0
1632766200000|2021-09-27 18:10:00|216.03|214.43|215.81|214.21|216.03|214.43|213.91|212.31|0
1632766500000|2021-09-27 18:15:00|216.02|214.42|217.5|215.9|217.5|215.9|215.6|214|0
1632766800000|2021-09-27 18:20:00|217.71|216.11|215.59|213.99|217.71|216.11|215.59|213.99|0
1632767100000|2021-09-27 18:25:00|215.8|214.2|217.28|215.68|217.28|215.68|215.16|213.56|0
1632767400000|2021-09-27 18:30:00|217.49|215.89|215.58|213.98|217.49|215.89|214.94|213.34|0
1632767700000|2021-09-27 18:35:00|215.37|213.77|214.3|212.7|215.37|213.77|213.46|211.86|0
1632768000000|2021-09-27 18:40:00|214.51|212.91|215.99|214.39|215.99|214.39|214.09|212.49|0
1632768300000|2021-09-27 18:45:00|215.78|214.18|214.08|212.48|216.84|215.24|214.08|212.48|0
1632768600000|2021-09-27 18:50:00|213.87|212.27|214.08|212.48|214.72|213.12|213.66|212.06|0
1632768900000|2021-09-27 18:55:00|213.87|212.27|213.44|211.84|215.56|213.96|213.02|211.42|0
1632769200000|2021-09-27 19:00:00|213.65|212.05|212.59|210.99|214.92|213.32|212.38|210.78|0
1632769500000|2021-09-27 19:05:00|212.38|210.78|214.7|213.1|214.7|213.1|212.17|210.57|0
1632769800000|2021-09-27 19:10:00|214.49|212.89|217.45|215.85|217.45|215.85|214.49|212.89|0
1632770100000|2021-09-27 19:15:00|217.24|215.64|216.81|215.21|217.45|215.85|215.75|214.15|0
1632770400000|2021-09-27 19:20:00|216.6|215|215.11|213.51|217.55|215.95|215.11|213.51|0
1632770700000|2021-09-27 19:25:00|214.68|213.08|214.05|212.45|215.11|213.51|213.62|212.02|0
1632771000000|2021-09-27 19:30:00|214.26|212.66|213.41|211.81|215.74|214.14|213.2|211.6|0
1632771300000|2021-09-27 19:35:00|213.2|211.6|213.4|211.8|215.1|213.5|212.28|210.68|0
1632771600000|2021-09-27 19:40:00|213.61|212.01|214.03|212.43|214.46|212.86|212.13|210.53|0
1632771900000|2021-09-27 19:45:00|213.82|212.22|210.64|209.04|214.24|212.64|210.43|208.83|0
1632772200000|2021-09-27 19:50:00|210.43|208.83|206.85|205.25|210.43|208.83|206.85|205.25|0
1632772500000|2021-09-27 19:55:00|207.06|205.46|209.16|207.56|209.16|207.56|206.01|204.41|0
1632772800000|2021-09-27 20:00:00|208.53|206.93|206.42|204.82|208.53|206.93|204.96|203.36|0
1632773100000|2021-09-27 20:05:00|206.21|204.61|207.94|206.34|207.94|206.34|205.28|203.68|0
1632773400000|2021-09-27 20:10:00|207.73|206.13|208.56|206.96|208.98|207.38|207.31|205.71|0
1632773700000|2021-09-27 20:15:00|208.34|206.34|206.87|204.87|208.34|206.34|206.87|204.87|0
1632774000000|2021-09-27 20:20:00|206.66|204.66|206.45|204.45|207.08|205.08|206.45|204.45|0
1632774300000|2021-09-27 20:25:00|206.55|204.55|207.07|205.07|207.28|205.28|206.45|204.45|0
1632774600000|2021-09-27 20:30:00|206.86|204.86|207.48|205.48|207.49|205.49|206.86|204.86|0
1632774900000|2021-09-27 20:35:00|207.38|205.38|207.27|205.27|207.69|205.69|207.27|205.27|0
1632775200000|2021-09-27 20:40:00|207.06|205.06|206.85|204.85|207.06|205.06|206.22|204.22|0
1632775500000|2021-09-27 20:45:00|207.06|205.06|207.26|205.26|207.47|205.47|206.22|204.22|0
1632775800000|2021-09-27 20:50:00|207.05|205.05|206.21|204.21|207.15|205.15|205.8|203.8|0
1632776100000|2021-09-27 20:55:00|206.63|204.63|206.1|204.1|207.46|205.46|206.1|204.1|0
1632776400000|2021-09-27 21:00:00|206.27|204.27|206.65|204.65|206.65|204.65|206.26|204.26|0
1632776700000|2021-09-27 21:05:00|206.78|204.78|206.26|204.26|206.89|204.89|206.26|204.26|0
1632777000000|2021-09-27 21:10:00|206.32|204.32|205.64|203.64|206.35|204.35|205.64|203.64|0
1632777300000|2021-09-27 21:15:00|205.88|203.88|206.19|204.19|206.19|204.19|205.73|203.73|0
1632777600000|2021-09-27 21:20:00|206.28|204.28|206.42|204.42|206.45|204.45|206.28|204.28|0
1632777900000|2021-09-27 21:25:00|206.41|204.41|206.19|204.19|206.48|204.48|206.19|204.19|0
1632778200000|2021-09-27 21:30:00|206.22|204.22|206.06|204.06|206.22|204.22|206.04|204.04|0
1632778500000|2021-09-27 21:35:00|206|204|205.88|203.88|206.15|204.15|205.76|203.76|0
1632778800000|2021-09-27 21:40:00|205.63|203.63|205.87|203.87|205.91|203.91|205.6|203.6|0
1632779100000|2021-09-27 21:45:00|205.84|203.84|205.84|203.84|205.87|203.87|205.84|203.84|0
1632779400000|2021-09-27 21:50:00|205.87|203.87|206.08|204.08|206.08|204.08|205.84|203.84|0
1632779700000|2021-09-27 21:55:00|206.11|204.11|206.11|204.11|206.11|204.11|205.98|203.98|0
1632780000000|2021-09-27 22:00:00|206.87|204.87|207.19|205.19|208.24|206.24|206.56|204.56|0
1632780300000|2021-09-27 22:05:00|207.4|205.4|206.97|204.97|207.4|205.4|206.35|204.35|0
1632780600000|2021-09-27 22:10:00|207.18|205.18|207.39|205.39|208.23|206.23|207.18|205.18|0
1632780900000|2021-09-27 22:15:00|207.49|205.49|207.8|205.8|208.01|206.01|207.39|205.39|0
1632781200000|2021-09-27 22:20:00|208.01|206.01|207.17|205.17|208.01|206.01|206.75|204.75|0
1632781500000|2021-09-27 22:25:00|207.38|205.38|207.16|205.16|207.38|205.38|206.75|204.75|0
1632781800000|2021-09-27 22:30:00|207.37|205.37|207.16|205.16|207.79|205.79|206.74|204.74|0
1632782100000|2021-09-27 22:35:00|207.37|205.37|207.57|205.57|208.62|206.62|207.37|205.37|0
1632782400000|2021-09-27 22:40:00|207.36|205.36|206.31|204.31|207.36|205.36|206.2|204.2|0
1632782700000|2021-09-27 22:45:00|206.1|204.1|203.81|201.81|206.1|204.1|203.18|201.18|0
1632783000000|2021-09-27 22:50:00|203.6|201.6|203.59|201.59|203.8|201.8|203.18|201.18|0
1632783300000|2021-09-27 22:55:00|203.8|201.8|202.97|200.97|204.01|202.01|202.97|200.97|0
1632783600000|2021-09-27 23:00:00|203.17|201.17|204.21|202.21|204.42|202.42|203.17|201.17|0
1632783900000|2021-09-27 23:05:00|204.42|202.42|205.24|203.24|205.45|203.45|203.17|201.17|0
1632784200000|2021-09-27 23:10:00|205.45|203.45|205.45|203.45|206.28|204.28|205.24|203.24|0
1632784500000|2021-09-27 23:15:00|205.55|203.55|205.44|203.44|205.66|203.66|205.24|203.24|0
1632784800000|2021-09-27 23:20:00|205.33|203.33|205.23|203.23|205.65|203.65|205.23|203.23|0
1632785100000|2021-09-27 23:25:00|205.02|203.02|205.02|203.02|205.64|203.64|204.6|202.6|0
1632785400000|2021-09-27 23:30:00|205.22|203.22|206.47|204.47|206.89|204.89|205.22|203.22|0
1632785700000|2021-09-27 23:35:00|206.68|204.68|207.09|205.09|207.1|205.1|206.68|204.68|0
1632786000000|2021-09-27 23:40:00|207.3|205.3|208.77|206.77|208.98|206.98|207.3|205.3|0
1632786300000|2021-09-27 23:45:00|208.56|206.56|207.08|205.08|208.56|206.56|207.08|205.08|0
1632786600000|2021-09-27 23:50:00|206.88|204.88|208.34|206.34|208.34|206.34|206.67|204.67|0
1632786900000|2021-09-27 23:55:00|208.55|206.55|206.45|204.45|208.76|206.76|206.24|204.24|0
1632787200000|2021-09-28 00:00:00|206.66|204.66|205.4|203.4|206.76|204.76|204.57|202.57|0
1632787500000|2021-09-28 00:05:00|205.19|203.19|206.65|204.65|206.86|204.86|203.94|201.94|0
1632787800000|2021-09-28 00:10:00|206.44|204.44|206.02|204.02|207.9|205.9|205.81|203.81|0
1632788100000|2021-09-28 00:15:00|206.22|204.22|205.48|203.48|207.27|205.27|204.76|202.76|0
1632788400000|2021-09-28 00:20:00|205.59|203.59|203.71|201.71|205.59|203.59|203.5|201.5|0
1632788700000|2021-09-28 00:25:00|203.5|201.5|203.92|201.92|204.13|202.13|202.46|200.46|0
1632789000000|2021-09-28 00:30:00|204.12|202.12|201.21|199.21|204.12|202.12|200.38|198.38|0
1632789300000|2021-09-28 00:35:00|201.1|199.1|200.38|198.38|201.83|199.83|199.76|197.76|0
1632789600000|2021-09-28 00:40:00|199.96|197.96|200.58|198.58|200.79|198.79|199.34|197.34|0
1632789900000|2021-09-28 00:45:00|200.37|198.37|200.78|198.78|200.78|198.78|200.16|198.16|0
1632790200000|2021-09-28 00:50:00|200.99|198.99|200.57|198.57|201.2|199.2|200.16|198.16|0
1632790500000|2021-09-28 00:55:00|200.36|198.36|202.01|200.01|202.02|200.02|200.36|198.36|0
1632790800000|2021-09-28 01:00:00|202.22|200.22|201.28|199.28|202.22|200.22|200.36|198.36|0
1632791100000|2021-09-28 01:05:00|201.18|199.18|201.38|199.38|202.01|200.01|200.97|198.97|0
1632791400000|2021-09-28 01:10:00|201.59|199.59|200.76|198.76|201.59|199.59|200.55|198.55|0
1632791700000|2021-09-28 01:15:00|200.55|198.55|200.75|198.75|200.96|198.96|199.93|197.93|0
1632792000000|2021-09-28 01:20:00|200.96|198.96|199.71|197.71|200.96|198.96|199.71|197.71|0
1632792300000|2021-09-28 01:25:00|199.51|197.51|201.36|199.36|201.36|199.36|199.3|197.3|0
1632792600000|2021-09-28 01:30:00|201.57|199.57|201.04|199.04|202.19|200.19|200.74|198.74|0
1632792900000|2021-09-28 01:35:00|201.15|199.15|203.01|201.01|203.01|201.01|200.94|198.94|0
1632793200000|2021-09-28 01:40:00|202.81|200.81|202.38|200.38|203.01|201.01|201.76|199.76|0
1632793500000|2021-09-28 01:45:00|202.59|200.59|204.04|202.04|204.46|202.46|202.59|200.59|0
1632793800000|2021-09-28 01:50:00|204.25|202.25|206.34|204.34|206.55|204.55|204.25|202.25|0
1632794100000|2021-09-28 01:55:00|206.33|204.33|206.85|204.85|206.96|204.96|205.5|203.5|0
1632794400000|2021-09-28 02:00:00|206.96|204.96|207.37|205.37|207.8|205.8|206.95|204.95|0
1632794700000|2021-09-28 02:05:00|207.16|205.16|208.84|206.84|209.26|207.26|206.95|204.95|0
1632795000000|2021-09-28 02:10:00|208.94|206.94|209.04|207.04|209.67|207.67|208.2|206.2|0
1632795300000|2021-09-28 02:15:00|209.25|207.25|208.62|206.62|209.25|207.25|208.2|206.2|0
1632795600000|2021-09-28 02:20:00|208.41|206.41|208.82|206.82|209.24|207.24|208.3|206.3|0
1632795900000|2021-09-28 02:25:00|209.03|207.03|209.66|207.66|210.5|208.5|208.82|206.82|0
1632796200000|2021-09-28 02:30:00|209.87|207.87|209.23|207.23|209.87|207.87|209.02|207.02|0
1632796500000|2021-09-28 02:35:00|209.44|207.44|209.02|207.02|209.44|207.44|208.39|206.39|0
1632796800000|2021-09-28 02:40:00|209.23|207.23|210.49|208.49|210.49|208.49|208.39|206.39|0
1632797100000|2021-09-28 02:45:00|210.27|208.27|210.27|208.27|210.48|208.48|209.64|207.64|0
1632797400000|2021-09-28 02:50:00|210.48|208.48|211.11|209.11|211.11|209.11|210.48|208.48|0
1632797700000|2021-09-28 02:55:00|211.32|209.32|210.68|208.68|211.53|209.53|210.05|208.05|0
1632798000000|2021-09-28 03:00:00|210.57|208.57|211.94|209.94|212.37|210.37|210.57|208.57|0
1632798300000|2021-09-28 03:05:00|211.73|209.73|211.73|209.73|212.15|210.15|211.52|209.52|0
1632798600000|2021-09-28 03:10:00|211.52|209.52|211.72|209.72|211.94|209.94|211.09|209.09|0
1632798900000|2021-09-28 03:15:00|211.93|209.93|211.3|209.3|212.36|210.36|210.87|208.87|0
1632799200000|2021-09-28 03:20:00|211.51|209.51|210.66|208.66|211.51|209.51|210.45|208.45|0
1632799500000|2021-09-28 03:25:00|210.87|208.87|210.44|208.44|210.87|208.87|209.81|207.81|0
1632799800000|2021-09-28 03:30:00|210.23|208.23|210.23|208.23|210.65|208.65|210.02|208.02|0
1632800100000|2021-09-28 03:35:00|210.44|208.44|208.33|206.33|210.44|208.44|208.12|206.12|0
1632800400000|2021-09-28 03:40:00|208.43|206.43|208.95|206.95|208.96|206.96|208.12|206.12|0
1632800700000|2021-09-28 03:45:00|208.74|206.74|208.95|206.95|209.37|207.37|208.74|206.74|0
1632801000000|2021-09-28 03:50:00|209.16|207.16|207.68|205.68|209.37|207.37|207.47|205.47|0
1632801300000|2021-09-28 03:55:00|207.47|205.47|206.63|204.63|207.89|205.89|206.42|204.42|0
1632801600000|2021-09-28 04:00:00|206.84|204.84|206.63|204.63|207.47|205.47|206.42|204.42|0
1632801900000|2021-09-28 04:05:00|206.84|204.84|206.41|204.41|207.46|205.46|206.41|204.41|0
1632802200000|2021-09-28 04:10:00|206.2|204.2|207.66|205.66|207.67|205.67|205.57|203.57|0
1632802500000|2021-09-28 04:15:00|207.45|205.45|208.5|206.5|208.5|206.5|207.45|205.45|0
1632802800000|2021-09-28 04:20:00|208.29|206.29|208.29|206.29|208.71|206.71|208.29|206.29|0
1632803100000|2021-09-28 04:25:00|208.5|206.5|208.28|206.28|208.7|206.7|208.28|206.28|0
1632803400000|2021-09-28 04:30:00|208.07|206.07|207.44|205.44|208.28|206.28|206.6|204.6|0
1632803700000|2021-09-28 04:35:00|207.33|205.33|208.9|206.9|208.9|206.9|206.8|204.8|0
1632804000000|2021-09-28 04:40:00|209.11|207.11|209.53|207.53|209.95|207.95|209.11|207.11|0
1632804300000|2021-09-28 04:45:00|209.42|207.42|210.16|208.16|210.37|208.37|209.11|207.11|0
1632804600000|2021-09-28 04:50:00|209.94|207.94|209.73|207.73|210.15|208.15|209.31|207.31|0
1632804900000|2021-09-28 04:55:00|209.94|207.94|210.15|208.15|210.36|208.36|209.3|207.3|0
1632805200000|2021-09-28 05:00:00|210.36|208.36|208.04|206.04|210.57|208.57|207.41|205.41|0
1632805500000|2021-09-28 05:05:00|207.83|205.83|209.71|207.71|209.71|207.71|207.71|205.71|0
1632805800000|2021-09-28 05:10:00|209.93|207.93|209.92|207.92|210.14|208.14|209.08|207.08|0
1632806100000|2021-09-28 05:15:00|209.71|207.71|211.18|209.18|211.61|209.61|209.71|207.71|0
1632806400000|2021-09-28 05:20:00|211.28|209.28|210.33|208.33|211.39|209.39|209.91|207.91|0
1632806700000|2021-09-28 05:25:00|210.12|208.12|210.54|208.54|210.54|208.54|209.8|207.8|0
1632807000000|2021-09-28 05:30:00|210.75|208.75|211.38|209.38|211.38|209.38|209.48|207.48|0
1632807300000|2021-09-28 05:35:00|211.17|209.17|210.95|208.95|211.17|209.17|210.53|208.53|0
1632807600000|2021-09-28 05:40:00|210.74|208.74|209.68|207.68|211.79|209.79|209.26|207.26|0
1632807900000|2021-09-28 05:45:00|209.47|207.47|212.21|210.21|212.42|210.42|209.47|207.47|0
1632808200000|2021-09-28 05:50:00|212.42|210.42|212.84|210.84|213.48|211.48|211.89|209.89|0
1632808500000|2021-09-28 05:55:00|213.05|211.05|214.92|212.92|215.38|213.38|213.05|211.05|0
1632808800000|2021-09-28 06:00:00|214.7|212.7|213.63|211.63|214.7|212.7|213.2|211.2|0
1632809100000|2021-09-28 06:05:00|213.41|211.41|210.3|208.3|213.63|211.63|210.2|208.2|0
1632809400000|2021-09-28 06:10:00|210.41|208.41|208.49|206.49|210.41|208.41|208.28|206.28|0
1632809700000|2021-09-28 06:15:00|208.28|206.28|207.64|205.64|209.77|207.77|207.64|205.64|0
1632810000000|2021-09-28 06:20:00|207.42|205.42|203.4|201.4|207.42|205.42|202.98|200.98|0
1632810300000|2021-09-28 06:25:00|203.19|201.19|201.92|199.92|203.82|201.82|201.71|199.71|0
1632810600000|2021-09-28 06:30:00|201.5|199.5|199.4|197.4|201.5|199.5|198.99|196.99|0
1632810900000|2021-09-28 06:35:00|199.19|197.19|198.35|196.35|199.82|197.82|197.94|195.94|0
1632811200000|2021-09-28 06:40:00|198.45|196.45|199.81|197.81|200.86|198.86|198.45|196.45|0
1632811500000|2021-09-28 06:45:00|199.6|197.6|200.65|198.65|201.49|199.49|198.97|196.97|0
1632811800000|2021-09-28 06:50:00|200.44|198.44|198.34|196.34|200.85|198.85|198.13|196.13|0
1632812100000|2021-09-28 06:55:00|197.71|195.71|194.38|192.38|198.34|196.34|193.97|191.97|0
1632812400000|2021-09-28 07:00:00|194.59|192.59|197.42|195.42|198.03|196.03|193.27|191.27|0
1632812700000|2021-09-28 07:05:00|197.01|195.82|198.84|197.24|199.76|198.16|196.6|195|0
1632813000000|2021-09-28 07:10:00|199.25|197.65|198.02|196.42|199.66|198.06|197.82|196.22|0
1632813300000|2021-09-28 07:15:00|197.41|195.81|194.68|193.08|199.04|197.44|193.55|191.95|0
1632813600000|2021-09-28 07:20:00|194.07|192.47|193.56|191.96|194.66|193.06|191.46|189.86|0
1632813900000|2021-09-28 07:25:00|193.36|191.76|189.14|187.54|193.56|191.96|188.74|187.14|0
1632814200000|2021-09-28 07:30:00|187.94|186.34|190.93|189.33|190.93|189.33|187.34|185.74|0
1632814500000|2021-09-28 07:35:00|190.73|189.13|192.13|190.53|192.33|190.73|189.33|187.73|0
1632814800000|2021-09-28 07:40:00|192.33|190.73|187.92|186.32|192.33|190.73|187.92|186.32|0
1632815100000|2021-09-28 07:45:00|187.72|186.12|187.12|185.52|189.32|187.72|186.33|184.73|0
1632815400000|2021-09-28 07:50:00|186.92|185.32|188.31|186.71|188.71|187.11|186.32|184.72|0
1632815700000|2021-09-28 07:55:00|188.11|186.51|188.1|186.5|189.3|187.7|186.32|184.72|0
1632816000000|2021-09-28 08:00:00|188.3|186.7|184.52|182.92|188.3|186.7|184.52|182.92|0
1632816300000|2021-09-28 08:05:00|184.33|182.73|183.33|181.73|185.91|184.31|183.33|181.73|0
1632816600000|2021-09-28 08:10:00|183.53|181.93|184.33|182.73|184.72|183.12|180.08|178.48|0
1632816900000|2021-09-28 08:15:00|183.93|182.33|184.71|183.11|184.91|183.31|182.56|180.96|0
1632817200000|2021-09-28 08:20:00|184.52|182.92|185.49|183.89|185.5|183.9|183.93|182.33|0
1632817500000|2021-09-28 08:25:00|185.1|183.5|186.08|184.48|186.67|185.07|185.1|183.5|0
1632817800000|2021-09-28 08:30:00|186.47|184.87|188.41|186.81|190.23|188.63|186.47|184.87|0
1632818100000|2021-09-28 08:35:00|188.14|186.54|186.94|185.34|188.14|186.54|185.96|184.36|0
1632818400000|2021-09-28 08:40:00|187.14|185.54|186.54|184.94|188.73|187.13|186.54|184.94|0
1632818700000|2021-09-28 08:45:00|186.74|185.14|187.72|186.12|188.12|186.52|186.54|184.94|0
1632819000000|2021-09-28 08:50:00|187.92|186.32|188.31|186.71|189.2|187.6|187.92|186.32|0
1632819300000|2021-09-28 08:55:00|188.51|186.91|188.7|187.1|189.11|187.51|187.12|185.52|0
1632819600000|2021-09-28 09:00:00|188.9|187.3|187.11|185.51|188.9|187.3|186.52|184.92|0
1632819900000|2021-09-28 09:05:00|186.91|185.31|188.89|187.29|188.89|187.29|185.73|184.13|0
1632820200000|2021-09-28 09:10:00|188.69|187.09|189.14|187.54|189.48|187.88|187.95|186.35|0
1632820500000|2021-09-28 09:15:00|189.34|187.74|189.73|188.13|190.53|188.93|189.03|187.43|0
1632820800000|2021-09-28 09:20:00|189.93|188.33|188.73|187.13|190.13|188.53|188.73|187.13|0
1632821100000|2021-09-28 09:25:00|189.13|187.53|189.32|187.72|189.52|187.92|188.72|187.12|0
1632821400000|2021-09-28 09:30:00|189.12|187.52|185.74|184.14|189.32|187.72|185.74|184.14|0
1632821700000|2021-09-28 09:35:00|185.93|184.33|185.73|184.13|186.53|184.93|184.74|183.14|0
1632822000000|2021-09-28 09:40:00|185.33|183.73|186.71|185.11|188.71|187.11|185.33|183.73|0
1632822300000|2021-09-28 09:45:00|186.91|185.31|186.71|185.11|186.91|185.31|185.32|183.72|0
1632822600000|2021-09-28 09:50:00|186.41|184.81|181.27|179.67|187.11|185.51|180.79|179.19|0
1632822900000|2021-09-28 09:55:00|180.98|179.38|179.34|177.74|182.14|180.54|177.99|176.39|0
1632823200000|2021-09-28 10:00:00|179.53|177.93|178.75|177.15|179.53|177.93|177.79|176.19|0
1632823500000|2021-09-28 10:05:00|178.95|177.35|178.36|176.76|179.13|177.53|177.78|176.18|0
1632823800000|2021-09-28 10:10:00|178.17|176.57|178.16|176.56|178.74|177.14|177.39|175.79|0
1632824100000|2021-09-28 10:15:00|178.06|176.46|178.54|176.94|179.6|178|175.46|173.86|0
1632824400000|2021-09-28 10:20:00|178.73|177.13|181.88|180.28|181.88|180.28|178.73|177.13|0
1632824700000|2021-09-28 10:25:00|181.68|180.08|181.29|179.69|181.88|180.28|179.93|178.33|0
1632825000000|2021-09-28 10:30:00|181.09|179.49|182.65|181.05|183.23|181.63|180.8|179.2|0
1632825300000|2021-09-28 10:35:00|182.45|180.85|182.05|180.45|182.64|181.04|181.48|179.88|0
1632825600000|2021-09-28 10:40:00|182.25|180.65|182.63|181.03|183.03|181.43|182.25|180.65|0
1632825900000|2021-09-28 10:45:00|182.44|180.84|183.71|182.11|183.91|182.31|182.15|180.55|0
1632826200000|2021-09-28 10:50:00|183.61|182.01|180.97|179.37|183.71|182.11|180.59|178.99|0
1632826500000|2021-09-28 10:55:00|181.07|179.47|179.8|178.2|182.33|180.73|179.8|178.2|0
1632826800000|2021-09-28 11:00:00|180.38|178.78|183.5|181.9|184.09|182.49|180.38|178.78|0
1632827100000|2021-09-28 11:05:00|182.91|181.31|181.15|179.55|183.5|181.9|180.95|179.35|0
1632827400000|2021-09-28 11:10:00|181.34|179.74|180.26|178.66|181.73|180.13|177.94|176.34|0
1632827700000|2021-09-28 11:15:00|180.17|178.57|181.33|179.73|182.11|180.51|179.59|177.99|0
1632828000000|2021-09-28 11:20:00|180.94|179.34|176.67|175.07|181.33|179.73|176.48|174.88|0
1632828300000|2021-09-28 11:25:00|176.48|174.88|180.05|178.45|180.24|178.64|176.48|174.88|0
1632828600000|2021-09-28 11:30:00|179.85|178.25|180.62|179.02|182.77|181.17|179.47|177.87|0
1632828900000|2021-09-28 11:35:00|180.43|178.83|181.98|180.38|182.37|180.77|179.26|177.66|0
1632829200000|2021-09-28 11:40:00|182.17|180.57|184.12|182.52|184.51|182.91|182.17|180.57|0
1632829500000|2021-09-28 11:45:00|184.32|182.72|185.47|183.87|186.86|185.26|184.32|182.72|0
1632829800000|2021-09-28 11:50:00|185.67|184.07|185.56|183.96|187.65|186.05|185.47|183.87|0
1632830100000|2021-09-28 11:55:00|185.86|184.26|185.26|183.66|186.85|185.25|185.17|183.57|0
1632830400000|2021-09-28 12:00:00|185.86|184.26|184.67|183.07|185.86|184.26|183.68|182.08|0
1632830700000|2021-09-28 12:05:00|184.86|183.26|183.97|182.37|185.65|184.05|182.7|181.1|0
1632831000000|2021-09-28 12:10:00|183.87|182.27|183.47|181.87|185.45|183.85|182.49|180.89|0
1632831300000|2021-09-28 12:15:00|183.67|182.07|184.25|182.65|185.24|183.64|183.28|181.68|0
1632831600000|2021-09-28 12:20:00|184.45|182.85|183.1|181.5|185.04|183.44|182.71|181.11|0
1632831900000|2021-09-28 12:25:00|182.91|181.31|181.72|180.12|182.91|181.31|181.33|179.73|0
1632832200000|2021-09-28 12:30:00|181.92|180.32|180.93|179.33|183.49|181.89|180.93|179.33|0
1632832500000|2021-09-28 12:35:00|180.73|179.13|180.33|178.73|181.32|179.72|179.75|178.15|0
1632832800000|2021-09-28 12:40:00|179.94|178.34|177.79|176.19|180.14|178.54|177.6|176|0
1632833100000|2021-09-28 12:45:00|177.98|176.38|179.93|178.33|180.13|178.53|177.01|175.41|0
1632833400000|2021-09-28 12:50:00|179.73|178.13|178.16|176.56|179.73|178.13|177.48|175.88|0
1632833700000|2021-09-28 12:55:00|177.97|176.37|179.92|178.32|180.9|179.3|177.77|176.17|0
1632834000000|2021-09-28 13:00:00|179.53|177.93|182.07|180.47|182.07|180.47|179.33|177.73|0
1632834300000|2021-09-28 13:05:00|181.48|179.88|182.66|181.06|184.63|183.03|180.89|179.29|0
1632834600000|2021-09-28 13:10:00|182.85|181.25|187.41|185.81|187.61|186.01|182.06|180.46|0
1632834900000|2021-09-28 13:15:00|187.6|186|187.8|186.2|188|186.4|185.81|184.21|0
1632835200000|2021-09-28 13:20:00|187.5|185.9|187.09|185.49|191.2|189.6|186.6|185|0
1632835500000|2021-09-28 13:25:00|187|185.4|185.8|184.2|187|185.4|184.81|183.21|0
1632835800000|2021-09-28 13:30:00|183.82|182.22|181.64|180.04|188.38|186.78|179.29|177.69|0
1632836100000|2021-09-28 13:35:00|181.25|179.65|180.65|179.05|183.21|181.61|178.7|177.1|0
1632836400000|2021-09-28 13:40:00|180.46|178.86|177.32|175.72|181.83|180.23|177.32|175.72|0
1632836700000|2021-09-28 13:45:00|176.35|174.75|171.9|170.3|177.52|175.92|171.9|170.3|0
1632837000000|2021-09-28 13:50:00|170.75|169.15|171.91|170.31|171.91|170.31|164.41|162.81|0
1632837300000|2021-09-28 13:55:00|171.72|170.12|172.95|171.35|175.03|173.43|168.3|166.7|0
1632837600000|2021-09-28 14:00:00|172.76|171.16|166.57|164.97|172.76|171.16|162.15|160.55|0
1632837900000|2021-09-28 14:05:00|166.38|164.78|160.4|158.8|167.51|165.91|160.22|158.62|0
1632838200000|2021-09-28 14:10:00|160.03|158.43|161.36|159.76|162.44|160.84|158.74|157.14|0
1632838500000|2021-09-28 14:15:00|160.99|159.39|159.21|157.61|163.01|161.41|156.26|154.66|0
1632838800000|2021-09-28 14:20:00|159.03|157.43|158.97|157.37|159.03|157.43|153.68|152.08|0
1632839100000|2021-09-28 14:25:00|158.61|157.01|160.41|158.81|160.95|159.35|154.32|152.72|0
1632839400000|2021-09-28 14:30:00|160.59|158.99|157.52|155.92|161.49|159.89|155.73|154.13|0
1632839700000|2021-09-28 14:35:00|158.24|156.64|162.85|161.25|165.87|164.27|154.48|152.88|0
1632840000000|2021-09-28 14:40:00|162.67|161.07|163.03|161.43|164.69|163.09|160.82|159.22|0
1632840300000|2021-09-28 14:45:00|162.66|161.06|159.91|158.31|164.68|163.08|159.73|158.13|0
1632840600000|2021-09-28 14:50:00|159.73|158.13|157.72|156.12|161.73|160.13|156.28|154.68|0
1632840900000|2021-09-28 14:55:00|157.36|155.76|159.46|157.86|160.64|159.04|156.41|154.81|0
1632841200000|2021-09-28 15:00:00|159.28|157.68|154.79|153.19|161.81|160.21|154.79|153.19|0
1632841500000|2021-09-28 15:05:00|154.62|153.02|152.85|151.25|156.58|154.98|150.26|148.66|0
1632841800000|2021-09-28 15:10:00|152.68|151.08|151.45|149.85|154.96|153.36|151.1|149.5|0
1632842100000|2021-09-28 15:15:00|151.1|149.5|154.82|153.22|154.82|153.22|148.67|147.07|0
1632842400000|2021-09-28 15:20:00|154.3|152.7|154.35|152.75|156.65|155.05|153.14|151.54|0
1632842700000|2021-09-28 15:25:00|154.7|153.1|153.11|151.51|156.64|155.04|152.06|150.46|0
1632843000000|2021-09-28 15:30:00|153.28|151.68|154.68|153.08|155.74|154.14|149.79|148.19|0
1632843300000|2021-09-28 15:35:00|154.51|152.91|154.85|153.25|156.1|154.5|151.87|150.27|0
1632843600000|2021-09-28 15:40:00|154.5|152.9|150.46|148.86|155.38|153.78|149.77|148.17|0
1632843900000|2021-09-28 15:45:00|151.16|149.56|150.63|149.03|152.38|150.78|148.55|146.95|0
1632844200000|2021-09-28 15:50:00|150.46|148.86|152.02|150.42|152.02|150.42|147.33|145.73|0
1632844500000|2021-09-28 15:55:00|151.84|150.24|152.89|151.29|153.41|151.81|150.79|149.19|0
1632844800000|2021-09-28 16:00:00|152.54|150.94|148.35|146.75|152.71|151.11|147.32|145.72|0
1632845100000|2021-09-28 16:05:00|148.18|146.58|151.3|149.7|151.91|150.31|146.45|144.85|0
1632845400000|2021-09-28 16:10:00|150.6|149|154.01|152.41|154.9|153.3|149.9|148.3|0
1632845700000|2021-09-28 16:15:00|153.83|152.23|152.61|151.01|154.89|153.29|152.26|150.66|0
1632846000000|2021-09-28 16:20:00|152.26|150.66|152.07|150.47|153.14|151.54|150.49|148.89|0
1632846300000|2021-09-28 16:25:00|152.25|150.65|151.18|149.58|154.02|152.42|151.18|149.58|0
1632846600000|2021-09-28 16:30:00|151.01|149.41|149.41|147.81|151.18|149.58|147.14|145.54|0
1632846900000|2021-09-28 16:35:00|149.24|147.64|147.48|145.88|149.24|147.64|146.26|144.66|0
1632847200000|2021-09-28 16:40:00|147.13|145.53|144.14|142.54|147.13|145.53|144.14|142.54|0
1632847500000|2021-09-28 16:45:00|144.48|142.88|142.76|141.16|144.82|143.22|142.59|140.99|0
1632847800000|2021-09-28 16:50:00|142.93|141.33|143.95|142.35|146.19|144.59|141.57|139.97|0
1632848100000|2021-09-28 16:55:00|144.12|142.52|143.75|142.15|146.33|144.73|142.56|140.96|0
1632848400000|2021-09-28 17:00:00|143.41|141.81|144.09|142.49|144.78|143.18|141.37|139.77|0
1632848700000|2021-09-28 17:05:00|143.91|142.31|145.1|143.5|147|145.4|141.54|139.94|0
1632849000000|2021-09-28 17:10:00|144.84|143.24|145.83|144.23|146.65|145.05|143.1|141.5|0
1632849300000|2021-09-28 17:15:00|145.66|144.06|147.55|145.95|148.42|146.82|144.97|143.37|0
1632849600000|2021-09-28 17:20:00|147.9|146.3|148.88|147.28|149.28|147.68|147.21|145.61|0
1632849900000|2021-09-28 17:25:00|149.23|147.63|150.7|149.1|153.3|151.7|148.67|147.07|0
1632850200000|2021-09-28 17:30:00|150.52|148.92|147.69|146.09|150.52|148.92|147.51|145.91|0
1632850500000|2021-09-28 17:35:00|147.86|146.26|148.56|146.96|148.74|147.14|146.98|145.38|0
1632850800000|2021-09-28 17:40:00|148.73|147.13|147.46|145.86|152.28|150.68|147.46|145.86|0
1632851100000|2021-09-28 17:45:00|147.63|146.03|146.55|144.95|149.22|147.62|144.65|143.05|0
1632851400000|2021-09-28 17:50:00|146.72|145.12|145.14|143.54|147.42|145.82|144.62|143.02|0
1632851700000|2021-09-28 17:55:00|144.97|143.37|143.74|142.14|145.66|144.06|143.57|141.97|0
1632852000000|2021-09-28 18:00:00|143.57|141.97|144.39|142.79|144.78|143.18|142.7|141.1|0
1632852300000|2021-09-28 18:05:00|144.22|142.62|143.87|142.27|146.3|144.7|143.01|141.41|0
1632852600000|2021-09-28 18:10:00|143.69|142.09|141.67|140.07|143.69|142.09|138.32|136.72|0
1632852900000|2021-09-28 18:15:00|141.5|139.9|149.62|148.02|149.62|148.02|141.5|139.9|0
1632853200000|2021-09-28 18:20:00|149.44|147.84|152.64|151.04|153|151.4|149.11|147.51|0
1632853500000|2021-09-28 18:25:00|152.46|150.86|154.42|152.82|154.78|153.18|150.68|149.08|0
1632853800000|2021-09-28 18:30:00|154.24|152.64|150.67|149.07|154.24|152.64|149.97|148.37|0
1632854100000|2021-09-28 18:35:00|150.5|148.9|150.49|148.89|151.73|150.13|147.85|146.25|0
1632854400000|2021-09-28 18:40:00|150.31|148.71|156.02|154.42|156.02|154.42|150.31|148.71|0
1632854700000|2021-09-28 18:45:00|156.2|154.6|157.53|155.93|159.98|158.38|155.66|154.06|0
1632855000000|2021-09-28 18:50:00|157.89|156.29|155.14|153.54|159.55|157.95|154.96|153.36|0
1632855300000|2021-09-28 18:55:00|155.69|154.09|157.33|155.73|159.36|157.76|155.14|153.54|0
1632855600000|2021-09-28 19:00:00|156.96|155.36|158.24|156.64|160.55|158.95|155.68|154.08|0
1632855900000|2021-09-28 19:05:00|158.61|157.01|160.45|158.85|163.05|161.45|156.86|155.26|0
1632856200000|2021-09-28 19:10:00|160.26|158.66|159.15|157.55|161.74|160.14|159.15|157.55|0
1632856500000|2021-09-28 19:15:00|159.89|158.29|158.4|156.8|161.55|159.95|157.67|156.07|0
1632856800000|2021-09-28 19:20:00|158.22|156.62|153.28|151.68|160.99|159.39|152.92|151.32|0
1632857100000|2021-09-28 19:25:00|153.1|151.5|150.39|148.79|154.63|153.03|150.39|148.79|0
1632857400000|2021-09-28 19:30:00|150.13|148.53|150.84|149.24|153.36|151.76|149.23|147.63|0
1632857700000|2021-09-28 19:35:00|150.66|149.06|149.93|148.33|155.7|154.1|149.4|147.8|0
1632858000000|2021-09-28 19:40:00|149.58|147.98|150.11|148.51|155.51|153.91|149.58|147.98|0
1632858300000|2021-09-28 19:45:00|150.28|148.68|141.99|140.39|151.9|150.3|141.99|140.39|0
1632858600000|2021-09-28 19:50:00|141.64|140.04|144.52|142.92|146.79|145.19|138.69|137.09|0
1632858900000|2021-09-28 19:55:00|144.95|143.35|145.73|144.13|146.79|145.19|142.27|140.67|0
1632859200000|2021-09-28 20:00:00|144.17|142.57|148|146.4|148.36|146.76|144.17|142.57|0
1632859500000|2021-09-28 20:05:00|148.35|146.75|146.42|144.82|148.53|146.93|143.98|142.38|0
1632859800000|2021-09-28 20:10:00|146.24|144.64|146.58|144.98|146.94|145.34|144.67|143.07|0
1632860100000|2021-09-28 20:15:00|146.26|144.26|145.21|143.21|146.26|144.26|143.82|141.82|0
1632860400000|2021-09-28 20:20:00|145.55|143.55|143.98|141.98|145.55|143.55|143.98|141.98|0
1632860700000|2021-09-28 20:25:00|144.16|142.16|146.41|144.41|146.94|144.94|143.98|141.98|0
1632861000000|2021-09-28 20:30:00|146.24|144.24|145.18|143.18|146.58|144.58|145.01|143.01|0
1632861300000|2021-09-28 20:35:00|145.36|143.36|146.22|144.22|147.1|145.1|145.18|143.18|0
1632861600000|2021-09-28 20:40:00|146.4|144.4|147.26|145.26|147.27|145.27|145.52|143.52|0
1632861900000|2021-09-28 20:45:00|147.44|145.44|148.66|146.66|149.19|147.19|147.44|145.44|0
1632862200000|2021-09-28 20:50:00|148.84|146.84|148.13|146.13|149.01|147.01|146.9|144.9|0
1632862500000|2021-09-28 20:55:00|148.48|146.48|146.63|144.63|148.48|146.48|146.45|144.45|0
1632862800000|2021-09-28 21:00:00|146.53|144.53|146.46|144.46|146.7|144.7|146.19|144.19|0
1632863100000|2021-09-28 21:05:00|146.43|144.43|146.78|144.78|146.79|144.79|146.28|144.28|0
1632863400000|2021-09-28 21:10:00|146.83|144.83|146.95|144.95|147.08|145.08|146.83|144.83|0
1632863700000|2021-09-28 21:15:00|147|145|147.05|145.05|147.21|145.21|146.95|144.95|0
1632864000000|2021-09-28 21:20:00|146.99|144.99|147.32|145.32|147.48|145.48|146.99|144.99|0
1632864300000|2021-09-28 21:25:00|147.34|145.34|147.13|145.13|147.37|145.37|147.13|145.13|0
1632864600000|2021-09-28 21:30:00|147.11|145.11|146.85|144.85|147.11|145.11|146.8|144.8|0
1632864900000|2021-09-28 21:35:00|146.82|144.82|146.74|144.74|146.82|144.82|146.66|144.66|0
1632865200000|2021-09-28 21:40:00|146.72|144.72|146.73|144.73|146.99|144.99|146.72|144.72|0
1632865500000|2021-09-28 21:45:00|146.76|144.76|146.37|144.37|146.76|144.76|146.17|144.17|0
1632865800000|2021-09-28 21:50:00|146.39|144.39|146.51|144.51|146.56|144.56|146.39|144.39|0
1632866100000|2021-09-28 21:55:00|146.46|144.46|146.65|144.65|146.69|144.69|146.46|144.46|0
1632866400000|2021-09-28 22:00:00|148.11|146.11|148.37|146.37|149.52|147.52|147.58|145.58|0
1632866700000|2021-09-28 22:05:00|148.2|146.2|148.89|146.89|149.42|147.42|148.19|146.19|0
1632867000000|2021-09-28 22:10:00|149.25|147.25|149.06|147.06|149.78|147.78|148.71|146.71|0
1632867300000|2021-09-28 22:15:00|148.89|146.89|149.41|147.41|149.94|147.94|148.89|146.89|0
1632867600000|2021-09-28 22:20:00|149.58|147.58|148.69|146.69|150.11|148.11|148.52|146.52|0
1632867900000|2021-09-28 22:25:00|148.87|146.87|148.16|146.16|149.05|147.05|147.81|145.81|0
1632868200000|2021-09-28 22:30:00|148.42|146.42|150.27|148.27|150.45|148.45|148.16|146.16|0
1632868500000|2021-09-28 22:35:00|150.45|148.45|148.32|146.32|150.8|148.8|148.32|146.32|0
1632868800000|2021-09-28 22:40:00|148.49|146.49|146.73|144.73|148.85|146.85|146.56|144.56|0
1632869100000|2021-09-28 22:45:00|147.08|145.08|150.42|148.42|150.43|148.43|147.08|145.08|0
1632869400000|2021-09-28 22:50:00|150.25|148.25|149.89|147.89|150.25|148.25|149.18|147.18|0
1632869700000|2021-09-28 22:55:00|149.79|147.79|149.7|147.7|150.42|148.42|149.7|147.7|0
1632870000000|2021-09-28 23:00:00|149.88|147.88|149.69|147.69|150.94|148.94|148.63|146.63|0
1632870300000|2021-09-28 23:05:00|150.05|148.05|149.69|147.69|150.22|148.22|149.33|147.33|0
1632870600000|2021-09-28 23:10:00|149.86|147.86|150.21|148.21|150.21|148.21|148.8|146.8|0
1632870900000|2021-09-28 23:15:00|150.56|148.56|150.2|148.2|151.1|149.1|150.11|148.11|0
1632871200000|2021-09-28 23:20:00|150.29|148.29|149.66|147.66|150.73|148.73|148.96|146.96|0
1632871500000|2021-09-28 23:25:00|149.49|147.49|149.12|147.12|149.66|147.66|148.6|146.6|0
1632871800000|2021-09-28 23:30:00|148.95|146.95|146.83|144.83|148.95|146.95|146.65|144.65|0
1632872100000|2021-09-28 23:35:00|146.74|144.74|147.17|145.17|147.17|145.17|145.78|143.78|0
1632872400000|2021-09-28 23:40:00|147|145|147.69|145.69|147.7|145.7|147|145|0
1632872700000|2021-09-28 23:45:00|147.87|145.87|149.09|147.09|149.28|147.28|147.87|145.87|0
1632873000000|2021-09-28 23:50:00|149.27|147.27|151.04|149.04|151.57|149.57|149.09|147.09|0
1632873300000|2021-09-28 23:55:00|151.39|149.39|152.63|150.63|152.99|150.99|151.39|149.39|0
1632873600000|2021-09-29 00:00:00|152.45|150.45|155.14|153.14|155.32|153.32|152.28|150.28|0
1632873900000|2021-09-29 00:05:00|155.32|153.32|155.67|153.67|156.22|154.22|154.96|152.96|0
1632874200000|2021-09-29 00:10:00|155.31|153.31|154.76|152.76|155.58|153.58|153.95|151.95|0
1632874500000|2021-09-29 00:15:00|155.12|153.12|156.92|154.92|157.65|155.65|153.51|151.51|0
1632874800000|2021-09-29 00:20:00|156.74|154.74|157.28|155.28|158.19|156.19|156.65|154.65|0
1632875100000|2021-09-29 00:25:00|156.91|154.91|158.36|156.36|158.54|156.54|156.01|154.01|0
1632875400000|2021-09-29 00:30:00|158|156|158.53|156.53|159.27|157.27|157.63|155.63|0
1632875700000|2021-09-29 00:35:00|158.72|156.72|159.62|157.62|160.17|158.17|158.72|156.72|0
1632876000000|2021-09-29 00:40:00|159.8|157.8|158.7|156.7|160.35|158.35|158.52|156.52|0
1632876300000|2021-09-29 00:45:00|158.61|156.61|158.51|156.51|159.43|157.43|158.15|156.15|0
1632876600000|2021-09-29 00:50:00|158.15|156.15|157.78|155.78|158.51|156.51|156.69|154.69|0
1632876900000|2021-09-29 00:55:00|157.96|155.96|157.41|155.41|158.5|156.5|155.96|153.96|0
1632877200000|2021-09-29 01:00:00|157.59|155.59|157.22|155.22|158.5|156.5|156.86|154.86|0
1632877500000|2021-09-29 01:05:00|157.4|155.4|153.24|151.24|157.4|155.4|152.71|150.71|0
1632877800000|2021-09-29 01:10:00|152.71|150.71|156.02|154.02|156.48|154.48|152.71|150.71|0
1632878100000|2021-09-29 01:15:00|155.84|153.84|153.23|151.23|156.84|154.84|152.87|150.87|0
1632878400000|2021-09-29 01:20:00|153.41|151.41|151.88|149.88|153.41|151.41|151.26|149.26|0
1632878700000|2021-09-29 01:25:00|151.97|149.97|150.54|148.54|152.68|150.68|149.83|147.83|0
1632879000000|2021-09-29 01:30:00|150.36|148.36|148.58|146.58|150.36|148.36|146.82|144.82|0
1632879300000|2021-09-29 01:35:00|148.4|146.4|150.34|148.34|151.06|149.06|148.05|146.05|0
1632879600000|2021-09-29 01:40:00|150.17|148.17|153.55|151.55|153.55|151.55|150.17|148.17|0
1632879900000|2021-09-29 01:45:00|153.73|151.73|153.36|151.36|154.44|152.44|151.94|149.94|0
1632880200000|2021-09-29 01:50:00|153.01|151.01|151.83|149.83|153.36|151.36|149.61|147.61|0
1632880500000|2021-09-29 01:55:00|151.75|149.75|153.71|151.71|154.25|152.25|151.75|149.75|0
1632880800000|2021-09-29 02:00:00|153.89|151.89|156.59|154.59|156.77|154.77|152.45|150.45|0
1632881100000|2021-09-29 02:05:00|156.77|154.77|155.31|153.31|157.31|155.31|155.31|153.31|0
1632881400000|2021-09-29 02:10:00|154.95|152.95|156.21|154.21|157.12|155.12|154.77|152.77|0
1632881700000|2021-09-29 02:15:00|156.3|154.3|156.56|154.56|157.29|155.29|155.3|153.3|0
1632882000000|2021-09-29 02:20:00|156.74|154.74|159.1|157.1|159.29|157.29|156.74|154.74|0
1632882300000|2021-09-29 02:25:00|159.19|157.19|158.63|156.63|159.83|157.83|158.55|156.55|0
1632882600000|2021-09-29 02:30:00|159.09|157.09|157.45|155.45|159.09|157.09|157.27|155.27|0
1632882900000|2021-09-29 02:35:00|157.63|155.63|157.99|155.99|159.08|157.08|157.63|155.63|0
1632883200000|2021-09-29 02:40:00|158.17|156.17|157.43|155.43|158.53|156.53|156.89|154.89|0
1632883500000|2021-09-29 02:45:00|157.34|155.34|158.88|156.88|159.07|157.07|157.07|155.07|0
1632883800000|2021-09-29 02:50:00|159.06|157.06|157.87|155.87|159.25|157.25|157.6|155.6|0
1632884100000|2021-09-29 02:55:00|157.78|155.78|156.61|154.61|158.14|156.14|155.96|153.96|0
1632884400000|2021-09-29 03:00:00|156.42|154.42|156.42|154.42|158.07|156.07|156.42|154.42|0
1632884700000|2021-09-29 03:05:00|156.6|154.6|154.31|152.31|156.6|154.6|153.31|151.31|0
1632885000000|2021-09-29 03:10:00|154.49|152.49|156.04|154.04|156.22|154.22|154.49|152.49|0
1632885300000|2021-09-29 03:15:00|156.22|154.22|156.76|154.76|156.94|154.94|154.39|152.39|0
1632885600000|2021-09-29 03:20:00|156.94|154.94|157.67|155.67|158.97|156.97|156.76|154.76|0
1632885900000|2021-09-29 03:25:00|157.85|155.85|159.32|157.32|159.32|157.32|157.85|155.85|0
1632886200000|2021-09-29 03:30:00|159.14|157.14|158.21|156.21|159.32|157.32|157.66|155.66|0
1632886500000|2021-09-29 03:35:00|158.02|156.02|157.83|155.83|158.57|156.57|157.19|155.19|0
1632886800000|2021-09-29 03:40:00|158.02|156.02|158.93|156.93|158.93|156.93|158.02|156.02|0
1632887100000|2021-09-29 03:45:00|158.84|156.84|157.64|155.64|159.11|157.11|157.45|155.45|0
1632887400000|2021-09-29 03:50:00|157.82|155.82|157.81|155.81|159.29|157.29|157.81|155.81|0
1632887700000|2021-09-29 03:55:00|158|156|157.8|155.8|158.36|156.36|157.07|155.07|0
1632888000000|2021-09-29 04:00:00|157.44|155.44|156.88|154.88|157.44|155.44|155.69|153.69|0
1632888300000|2021-09-29 04:05:00|156.7|154.7|157.97|155.97|158.35|156.35|156.7|154.7|0
1632888600000|2021-09-29 04:10:00|157.79|155.79|156.68|154.68|158.34|156.34|156.68|154.68|0
1632888900000|2021-09-29 04:15:00|156.59|154.59|157.96|155.96|157.96|155.96|155.95|153.95|0
1632889200000|2021-09-29 04:20:00|157.78|155.78|158.69|156.69|159.06|157.06|157.78|155.78|0
1632889500000|2021-09-29 04:25:00|158.87|156.87|158.5|156.5|159.8|157.8|158.13|156.13|0
1632889800000|2021-09-29 04:30:00|158.68|156.68|160.15|158.15|160.16|158.16|158.13|156.13|0
1632890100000|2021-09-29 04:35:00|160.34|158.34|161.07|159.07|161.07|159.07|159.41|157.41|0
1632890400000|2021-09-29 04:40:00|161.26|159.26|161.07|159.07|162|160|160.88|158.88|0
1632890700000|2021-09-29 04:45:00|160.88|158.88|161.8|159.8|162.37|160.37|160.88|158.88|0
1632891000000|2021-09-29 04:50:00|161.62|159.62|161.29|159.29|161.62|159.62|160.65|158.65|0
1632891300000|2021-09-29 04:55:00|161.39|159.39|161.19|159.19|161.57|159.57|160.82|158.82|0
1632891600000|2021-09-29 05:00:00|161.38|159.38|161.28|159.28|161.57|159.57|158.22|156.22|0
1632891900000|2021-09-29 05:05:00|161.19|159.19|158.21|156.21|161.56|159.56|156.18|154.18|0
1632892200000|2021-09-29 05:10:00|158.39|156.39|155.25|153.25|158.76|156.76|153.79|151.79|0
1632892500000|2021-09-29 05:15:00|155.07|153.07|158.19|156.19|158.19|156.19|155.07|153.07|0
1632892800000|2021-09-29 05:20:00|158.56|156.56|155.24|153.24|159.49|157.49|155.24|153.24|0
1632893100000|2021-09-29 05:25:00|155.42|153.42|156.52|154.52|158.74|156.74|155.42|153.42|0
1632893400000|2021-09-29 05:30:00|157.26|155.26|157.07|155.07|158.55|156.55|156.05|154.05|0
1632893700000|2021-09-29 05:35:00|157.25|155.25|158.17|156.17|160.02|158.02|156.51|154.51|0
1632894000000|2021-09-29 05:40:00|158.35|156.35|159.46|157.46|159.83|157.83|157.61|155.61|0
1632894300000|2021-09-29 05:45:00|159.83|157.83|157.23|155.23|159.83|157.83|156.13|154.13|0
1632894600000|2021-09-29 05:50:00|156.95|154.95|157.04|155.04|158.42|156.42|155.57|153.57|0
1632894900000|2021-09-29 05:55:00|157.22|155.22|158.51|156.51|159.07|157.07|155.38|153.38|0
1632895200000|2021-09-29 06:00:00|158.88|156.88|156.47|154.47|162.04|160.04|156.29|154.29|0
1632895500000|2021-09-29 06:05:00|156.84|154.84|156.83|154.83|157.21|155.21|154.45|152.45|0
1632895800000|2021-09-29 06:10:00|157.02|155.02|158.86|156.86|159.04|157.04|156.28|154.28|0
1632896100000|2021-09-29 06:15:00|159.23|157.23|160.52|158.52|161.27|159.27|159.23|157.23|0
1632896400000|2021-09-29 06:20:00|160.71|158.71|159.96|157.96|161.83|159.83|159.5|157.5|0
1632896700000|2021-09-29 06:25:00|160.14|158.14|157.36|155.36|160.61|158.61|156.99|154.99|0
1632897000000|2021-09-29 06:30:00|157.17|155.17|156.43|154.43|157.81|155.81|155.33|153.33|0
1632897300000|2021-09-29 06:35:00|156.61|154.61|156.61|154.61|157.07|155.07|156.43|154.43|0
1632897600000|2021-09-29 06:40:00|156.24|154.24|158.45|156.45|158.63|156.63|154.58|152.58|0
1632897900000|2021-09-29 06:45:00|158.63|156.63|158.99|156.99|159.74|157.74|158.44|156.44|0
1632898200000|2021-09-29 06:50:00|159.18|157.18|159.36|157.36|160.48|158.48|158.71|156.71|0
1632898500000|2021-09-29 06:55:00|159.26|157.26|157.68|155.68|160.1|158.1|157.59|155.59|0
1632898800000|2021-09-29 07:00:00|158.42|156.42|156.02|154.02|161.59|159.59|155.66|153.66|0
1632899100000|2021-09-29 07:05:00|155.64|154.04|158.93|157.33|159.67|158.07|155.64|154.04|0
1632899400000|2021-09-29 07:10:00|159.12|157.52|160.03|158.43|160.22|158.62|158.19|156.59|0
1632899700000|2021-09-29 07:15:00|160.59|158.99|162.34|160.74|162.43|160.83|159.84|158.24|0
1632900000000|2021-09-29 07:20:00|162.25|160.65|164.85|163.25|165.42|163.82|162.25|160.65|0
1632900300000|2021-09-29 07:25:00|165.04|163.44|166.25|164.65|167.48|165.88|164.29|162.69|0
1632900600000|2021-09-29 07:30:00|166.16|164.56|167.18|165.58|167.47|165.87|165.59|163.99|0
1632900900000|2021-09-29 07:35:00|167.09|165.49|167.84|166.24|168.03|166.43|166.9|165.3|0
1632901200000|2021-09-29 07:40:00|167.74|166.14|167.86|166.26|168.42|166.82|167.27|165.67|0
1632901500000|2021-09-29 07:45:00|168.04|166.44|165.14|163.54|168.23|166.63|164.39|162.79|0
1632901800000|2021-09-29 07:50:00|165.33|163.73|164.19|162.59|166.27|164.67|164|162.4|0
1632902100000|2021-09-29 07:55:00|164.38|162.78|163.99|162.39|164.75|163.15|163.99|162.39|0
1632902400000|2021-09-29 08:00:00|164.18|162.58|164.07|162.47|165.12|163.52|163.8|162.2|0
1632902700000|2021-09-29 08:05:00|163.98|162.38|162.28|160.68|163.98|162.38|160.97|159.37|0
1632903000000|2021-09-29 08:10:00|161.91|160.31|162.28|160.68|163.6|162|161.91|160.31|0
1632903300000|2021-09-29 08:15:00|162.09|160.49|158.72|157.12|163.03|161.43|158.54|156.94|0
1632903600000|2021-09-29 08:20:00|158.35|156.75|160.62|159.02|160.81|159.21|158.21|156.61|0
1632903900000|2021-09-29 08:25:00|160.81|159.21|161.92|160.32|162.11|160.51|160.25|158.65|0
1632904200000|2021-09-29 08:30:00|161.73|160.13|162.28|160.68|163.59|161.99|161.55|159.95|0
1632904500000|2021-09-29 08:35:00|162.37|160.77|161.9|160.3|162.47|160.87|161.16|159.56|0
1632904800000|2021-09-29 08:40:00|161.72|160.12|162.27|160.67|163.58|161.98|161.72|160.12|0
1632905100000|2021-09-29 08:45:00|162.36|160.76|163.94|162.34|163.94|162.34|162.08|160.48|0
1632905400000|2021-09-29 08:50:00|163.75|162.15|163.75|162.15|164.12|162.52|162.82|161.22|0
1632905700000|2021-09-29 08:55:00|163.56|161.96|164.67|163.07|164.68|163.08|163.18|161.58|0
1632906000000|2021-09-29 09:00:00|164.49|162.89|165.23|163.63|165.23|163.63|164.3|162.7|0
1632906300000|2021-09-29 09:05:00|165.42|163.82|165.41|163.81|166.54|164.94|165.23|163.63|0
1632906600000|2021-09-29 09:10:00|165.6|164|166.15|164.55|166.16|164.56|165.22|163.62|0
1632906900000|2021-09-29 09:15:00|166.53|164.93|163.71|162.11|166.91|165.31|163.71|162.11|0
1632907200000|2021-09-29 09:20:00|163.52|161.92|161.65|160.05|164.46|162.86|161.1|159.5|0
1632907500000|2021-09-29 09:25:00|161.47|159.87|162.95|161.35|163.32|161.72|161.28|159.68|0
1632907800000|2021-09-29 09:30:00|163.04|161.44|162.76|161.16|163.51|161.91|161.83|160.23|0
1632908100000|2021-09-29 09:35:00|162.94|161.34|161.82|160.22|162.94|161.34|161.26|159.66|0
1632908400000|2021-09-29 09:40:00|162|160.4|162.93|161.33|162.93|161.33|161.82|160.22|0
1632908700000|2021-09-29 09:45:00|162.74|161.14|163.67|162.07|164.13|162.53|162.74|161.14|0
1632909000000|2021-09-29 09:50:00|163.85|162.25|164.22|162.62|164.79|163.19|163.66|162.06|0
1632909300000|2021-09-29 09:55:00|164.03|162.43|165.53|163.93|165.72|164.12|164.03|162.43|0
1632909600000|2021-09-29 10:00:00|165.72|164.12|166.27|164.67|167.22|165.62|165.72|164.12|0
1632909900000|2021-09-29 10:05:00|166.36|164.76|165.51|163.91|166.65|165.05|165.51|163.91|0
1632910200000|2021-09-29 10:10:00|165.7|164.1|165.69|164.09|166.26|164.66|164.95|163.35|0
1632910500000|2021-09-29 10:15:00|165.88|164.28|166.06|164.46|167.2|165.6|165.88|164.28|0
1632910800000|2021-09-29 10:20:00|166.25|164.65|165.49|163.89|167|165.4|165.31|163.71|0
1632911100000|2021-09-29 10:25:00|165.39|163.79|165.86|164.26|166.05|164.45|164.93|163.33|0
1632911400000|2021-09-29 10:30:00|165.67|164.07|165.29|163.69|166.24|164.64|165.29|163.69|0
1632911700000|2021-09-29 10:35:00|165.67|164.07|164.35|162.75|165.85|164.25|164.35|162.75|0
1632912000000|2021-09-29 10:40:00|164.54|162.94|164.53|162.93|165.1|163.5|164.16|162.56|0
1632912300000|2021-09-29 10:45:00|164.34|162.74|163.86|162.26|164.53|162.93|163.21|161.61|0
1632912600000|2021-09-29 10:50:00|163.96|162.36|162.83|161.23|164.15|162.55|162.83|161.23|0
1632912900000|2021-09-29 10:55:00|162.92|161.32|161.33|159.73|162.92|161.32|161.33|159.73|0
1632913200000|2021-09-29 11:00:00|161.7|160.1|161.51|159.91|162.91|161.31|161.51|159.91|0
1632913500000|2021-09-29 11:05:00|161.7|160.1|158.9|157.3|162.44|160.84|158.16|156.56|0
1632913800000|2021-09-29 11:10:00|158.72|157.12|158.9|157.3|160.01|158.41|158.72|157.12|0
1632914100000|2021-09-29 11:15:00|159.08|157.48|157.6|156|159.91|158.31|156.49|154.89|0
1632914400000|2021-09-29 11:20:00|157.78|156.18|158.05|156.45|159.07|157.47|157.23|155.63|0
1632914700000|2021-09-29 11:25:00|157.96|156.36|159.06|157.46|159.06|157.46|157.4|155.8|0
1632915000000|2021-09-29 11:30:00|158.87|157.27|160.83|159.23|161.21|159.61|158.5|156.9|0
1632915300000|2021-09-29 11:35:00|160.65|159.05|155.12|153.52|160.83|159.23|154.39|152.79|0
1632915600000|2021-09-29 11:40:00|155.3|153.7|157.88|156.28|158.16|156.56|155.3|153.7|0
1632915900000|2021-09-29 11:45:00|157.98|156.38|158.52|156.92|158.71|157.11|157.06|155.46|0
1632916200000|2021-09-29 11:50:00|158.34|156.74|159.62|158.02|159.99|158.39|158.34|156.74|0
1632916500000|2021-09-29 11:55:00|159.43|157.83|159.43|157.83|160.91|159.31|158.78|157.18|0
1632916800000|2021-09-29 12:00:00|159.52|157.92|160.53|158.93|161.46|159.86|158.87|157.27|0
1632917100000|2021-09-29 12:05:00|160.34|158.74|160.34|158.74|161.08|159.48|159.97|158.37|0
1632917400000|2021-09-29 12:10:00|160.52|158.92|159.22|157.62|161.26|159.66|159.22|157.62|0
1632917700000|2021-09-29 12:15:00|159.41|157.81|157.92|156.32|159.41|157.81|156.83|155.23|0
1632918000000|2021-09-29 12:20:00|157.74|156.14|157.55|155.95|158.29|156.69|156.45|154.85|0
1632918300000|2021-09-29 12:25:00|157.73|156.13|156.26|154.66|157.73|156.13|156.08|154.48|0
1632918600000|2021-09-29 12:30:00|156.44|154.84|154.24|152.64|157.36|155.76|153.52|151.92|0
1632918900000|2021-09-29 12:35:00|154.06|152.46|151.7|150.1|154.42|152.82|150.98|149.38|0
1632919200000|2021-09-29 12:40:00|151.88|150.28|153.08|151.48|153.99|152.39|151.34|149.74|0
1632919500000|2021-09-29 12:45:00|152.99|151.39|155.8|154.2|156.35|154.75|152.36|150.76|0
1632919800000|2021-09-29 12:50:00|155.62|154.02|154.75|153.15|155.85|154.25|154.03|152.43|0
1632920100000|2021-09-29 12:55:00|154.57|152.97|155.1|153.5|155.29|153.69|153.66|152.06|0
1632920400000|2021-09-29 13:00:00|155.29|153.69|155.46|153.86|155.47|153.87|154.2|152.6|0
1632920700000|2021-09-29 13:05:00|155.64|154.04|153.64|152.04|155.82|154.22|153.46|151.86|0
1632921000000|2021-09-29 13:10:00|153.46|151.86|152.55|150.95|154.18|152.58|152.19|150.59|0
1632921300000|2021-09-29 13:15:00|152.37|150.77|149.31|147.71|152.91|151.31|149.31|147.71|0
1632921600000|2021-09-29 13:20:00|149.49|147.89|151.45|149.85|151.99|150.39|149.31|147.71|0
1632921900000|2021-09-29 13:25:00|151.63|150.03|152.71|151.11|153.07|151.47|150.19|148.59|0
1632922200000|2021-09-29 13:30:00|151.62|150.02|149.64|148.04|156.51|154.91|149.29|147.69|0
1632922500000|2021-09-29 13:35:00|149.47|147.87|148.39|146.79|151.43|149.83|147.32|145.72|0
1632922800000|2021-09-29 13:40:00|148.57|146.97|145.9|144.3|150.17|148.57|145.54|143.94|0
1632923100000|2021-09-29 13:45:00|146.25|144.65|153.04|151.44|153.22|151.62|144.49|142.89|0
1632923400000|2021-09-29 13:50:00|153.22|151.62|160.34|158.74|161.08|159.48|151.59|149.99|0
1632923700000|2021-09-29 13:55:00|160.71|159.11|159.59|157.99|161.82|160.22|157.39|155.79|0
1632924000000|2021-09-29 14:00:00|159.96|158.36|158.85|157.25|165.35|163.75|158.3|156.7|0
1632924300000|2021-09-29 14:05:00|159.03|157.43|161.61|160.01|161.61|160.01|157.2|155.6|0
1632924600000|2021-09-29 14:10:00|161.98|160.38|158.47|156.87|162.17|160.57|157.37|155.77|0
1632924900000|2021-09-29 14:15:00|159.02|157.42|160.49|158.89|161.42|159.82|158.83|157.23|0
1632925200000|2021-09-29 14:20:00|160.67|159.07|162.79|161.19|165.32|163.72|160.67|159.07|0
1632925500000|2021-09-29 14:25:00|162.89|161.29|160.47|158.87|164.56|162.96|160.47|158.87|0
1632925800000|2021-09-29 14:30:00|161.21|159.61|156.42|154.82|161.58|159.98|154.97|153.37|0
1632926100000|2021-09-29 14:35:00|156.97|155.37|155.87|154.27|159.91|158.31|155.68|154.08|0
1632926400000|2021-09-29 14:40:00|156.6|155|160.86|159.26|161.23|159.63|155.87|154.27|0
1632926700000|2021-09-29 14:45:00|161.5|159.9|163.76|162.16|165.26|163.66|159.39|157.79|0
1632927000000|2021-09-29 14:50:00|163.57|161.97|161.7|160.1|164.88|163.28|159.29|157.69|0
1632927300000|2021-09-29 14:55:00|161.88|160.28|163.37|161.77|163.37|161.77|160.21|158.61|0
1632927600000|2021-09-29 15:00:00|163.75|162.15|158.81|157.21|163.93|162.33|157.79|156.19|0
1632927900000|2021-09-29 15:05:00|158.9|157.3|160.27|158.67|161.87|160.27|158.53|156.93|0
1632928200000|2021-09-29 15:10:00|159.89|158.29|159.89|158.29|161.57|159.97|158.78|157.18|0
1632928500000|2021-09-29 15:15:00|159.7|158.1|157.84|156.24|160.26|158.66|157.11|155.51|0
1632928800000|2021-09-29 15:20:00|158.03|156.43|158.39|156.79|158.39|156.79|156|154.4|0
1632929100000|2021-09-29 15:25:00|158.21|156.61|155.62|154.02|158.21|156.61|155.25|153.65|0
1632929400000|2021-09-29 15:30:00|155.99|154.39|156.9|155.3|157.46|155.86|155.07|153.47|0
1632929700000|2021-09-29 15:35:00|156.72|155.12|151.59|149.99|156.72|155.12|150.87|149.27|0
1632930000000|2021-09-29 15:40:00|151.78|150.18|151.95|150.35|152.68|151.08|150.14|148.54|0
1632930300000|2021-09-29 15:45:00|151.77|150.17|154.83|153.23|154.83|153.23|150.32|148.72|0
1632930600000|2021-09-29 15:50:00|155.01|153.41|153.55|151.95|157.2|155.6|153.37|151.77|0
1632930900000|2021-09-29 15:55:00|153.45|151.85|155.91|154.31|156.09|154.49|153|151.4|0
1632931200000|2021-09-29 16:00:00|156.09|154.49|157|155.4|157.37|155.77|154.99|153.39|0
1632931500000|2021-09-29 16:05:00|157.18|155.58|154.62|153.02|157.73|156.13|154.07|152.47|0
1632931800000|2021-09-29 16:10:00|154.43|152.83|151.17|149.57|154.43|152.83|150.27|148.67|0
1632932100000|2021-09-29 16:15:00|151.35|149.75|151.7|150.1|151.7|150.1|148.48|146.88|0
1632932400000|2021-09-29 16:20:00|151.34|149.74|147.4|145.8|151.34|149.74|146.69|145.09|0
1632932700000|2021-09-29 16:25:00|147.22|145.62|147.75|146.15|149.36|147.76|145.8|144.2|0
1632933000000|2021-09-29 16:30:00|147.57|145.97|150.01|148.41|151.27|149.67|147.39|145.79|0
1632933300000|2021-09-29 16:35:00|149.83|148.23|148.93|147.33|150.19|148.59|147.51|145.91|0
1632933600000|2021-09-29 16:40:00|149.11|147.51|148.21|146.61|150.54|148.94|147.32|145.72|0
1632933900000|2021-09-29 16:45:00|148.03|146.43|149.99|148.39|150.17|148.57|146.79|145.19|0
1632934200000|2021-09-29 16:50:00|149.81|148.21|152.68|151.08|153.41|151.81|148.92|147.32|0
1632934500000|2021-09-29 16:55:00|152.86|151.26|151.54|149.94|154.12|152.52|151.23|149.63|0
1632934800000|2021-09-29 17:00:00|151.72|150.12|149.2|147.6|152.25|150.65|149.2|147.6|0
1632935100000|2021-09-29 17:05:00|149.38|147.78|151.32|149.72|151.32|149.72|147.78|146.18|0
1632935400000|2021-09-29 17:10:00|151.04|149.44|149.52|147.92|152.57|150.97|148.99|147.39|0
1632935700000|2021-09-29 17:15:00|150.06|148.46|152.92|151.32|153.64|152.04|148.63|147.03|0
1632936000000|2021-09-29 17:20:00|153.1|151.5|153.09|151.49|154.18|152.58|152.55|150.95|0
1632936300000|2021-09-29 17:25:00|153.63|152.03|149.5|147.9|153.63|152.03|148.43|146.83|0
1632936600000|2021-09-29 17:30:00|149.32|147.72|148.26|146.66|149.32|147.72|144.51|142.91|0
1632936900000|2021-09-29 17:35:00|147.9|146.3|146.31|144.71|147.9|146.3|146.31|144.71|0
1632937200000|2021-09-29 17:40:00|146.84|145.24|148.42|146.82|149.66|148.06|144.38|142.78|0
1632937500000|2021-09-29 17:45:00|148.24|146.64|147.35|145.75|149.83|148.23|147.18|145.58|0
1632937800000|2021-09-29 17:50:00|147.17|145.57|149.64|148.04|150.89|149.29|147|145.4|0
1632938100000|2021-09-29 17:55:00|149.46|147.86|151.77|150.17|151.77|150.17|149.46|147.86|0
1632938400000|2021-09-29 18:00:00|151.59|149.99|153.02|151.42|153.92|152.32|151.23|149.63|0
1632938700000|2021-09-29 18:05:00|153.2|151.6|157.33|155.73|158.25|156.65|152.28|150.68|0
1632939000000|2021-09-29 18:10:00|157.7|156.1|162.34|160.74|162.48|160.88|157.52|155.92|0
1632939300000|2021-09-29 18:15:00|162.71|161.11|160.85|159.25|162.71|161.11|160.66|159.06|0
1632939600000|2021-09-29 18:20:00|160.66|159.06|159.36|157.76|161.4|159.8|158.99|157.39|0
1632939900000|2021-09-29 18:25:00|159.73|158.13|159.54|157.94|160.47|158.87|159.35|157.75|0
1632940200000|2021-09-29 18:30:00|159.72|158.12|162.5|160.9|162.69|161.09|159.72|158.12|0
1632940500000|2021-09-29 18:35:00|162.12|160.52|160.42|158.82|162.12|160.52|160.04|158.44|0
1632940800000|2021-09-29 18:40:00|160.23|158.63|162.83|161.23|163.96|162.36|159.67|158.07|0
1632941100000|2021-09-29 18:45:00|163.21|161.61|160.59|158.99|164.71|163.11|160.03|158.43|0
1632941400000|2021-09-29 18:50:00|160.96|159.36|162.82|161.22|163.2|161.6|160.96|159.36|0
1632941700000|2021-09-29 18:55:00|162.63|161.03|162.25|160.65|162.63|161.03|160.76|159.16|0
1632942000000|2021-09-29 19:00:00|162.63|161.03|157.78|156.18|164.13|162.53|157.78|156.18|0
1632942300000|2021-09-29 19:05:00|158.34|156.74|159.63|158.03|161.49|159.89|157.41|155.81|0
1632942600000|2021-09-29 19:10:00|160|158.4|161.48|159.88|161.48|159.88|158.7|157.1|0
1632942900000|2021-09-29 19:15:00|161.11|159.51|159.99|158.39|162.04|160.44|159.43|157.83|0
1632943200000|2021-09-29 19:20:00|159.61|158.01|157.57|155.97|160.17|158.57|157.39|155.79|0
1632943500000|2021-09-29 19:25:00|157.39|155.79|158.49|156.89|159.98|158.38|157.39|155.79|0
1632943800000|2021-09-29 19:30:00|157.93|156.33|158.11|156.51|159.23|157.63|157|155.4|0
1632944100000|2021-09-29 19:35:00|158.29|156.69|154.97|153.37|158.48|156.88|154.79|153.19|0
1632944400000|2021-09-29 19:40:00|155.16|153.56|151.14|149.54|155.16|153.56|150.78|149.18|0
1632944700000|2021-09-29 19:45:00|150.6|149|152.16|150.56|152.89|151.29|150.05|148.45|0
1632945000000|2021-09-29 19:50:00|151.44|149.84|146.02|144.42|151.44|149.84|146.02|144.42|0
1632945300000|2021-09-29 19:55:00|145.66|144.06|146.37|144.77|146.72|145.12|143.18|141.58|0
1632945600000|2021-09-29 20:00:00|146.54|144.94|150.12|148.52|150.12|148.52|146.37|144.77|0
1632945900000|2021-09-29 20:05:00|150.48|148.88|151.38|149.78|151.74|150.14|150.11|148.51|0
1632946200000|2021-09-29 20:10:00|151.2|149.6|151.27|149.67|152.28|150.68|150.47|148.87|0
1632946500000|2021-09-29 20:15:00|151.21|149.21|150.66|148.66|151.39|149.39|150.66|148.66|0
1632946800000|2021-09-29 20:20:00|150.56|148.56|149.75|147.75|150.66|148.66|149.39|147.39|0
1632947100000|2021-09-29 20:25:00|149.57|147.57|149.2|147.2|149.75|147.75|148.85|146.85|0
1632947400000|2021-09-29 20:30:00|149.38|147.38|151.36|149.36|151.36|149.36|149.2|147.2|0
1632947700000|2021-09-29 20:35:00|151.26|149.26|152.26|150.26|152.44|150.44|151.26|149.26|0
1632948000000|2021-09-29 20:40:00|152.07|150.07|151.34|149.34|152.07|150.07|150.62|148.62|0
1632948300000|2021-09-29 20:45:00|151.52|149.52|152.06|150.06|152.06|150.06|150.61|148.61|0
1632948600000|2021-09-29 20:50:00|152.24|150.24|150.87|148.87|152.42|150.42|150.69|148.69|0
1632948900000|2021-09-29 20:55:00|150.97|148.97|151.23|149.23|151.23|149.23|150.42|148.42|0
1632949200000|2021-09-29 21:00:00|151.12|149.12|150.83|148.83|151.12|149.12|150.65|148.65|0
1632949500000|2021-09-29 21:05:00|150.81|148.81|150.85|148.85|150.88|148.88|150.59|148.59|0
1632949800000|2021-09-29 21:10:00|150.8|148.8|151.05|149.05|151.05|149.05|150.8|148.8|0
1632950100000|2021-09-29 21:15:00|150.92|148.92|151.04|149.04|151.05|149.05|150.86|148.86|0
1632950400000|2021-09-29 21:20:00|151.07|149.07|150.91|148.91|151.28|149.28|150.88|148.88|0
1632950700000|2021-09-29 21:25:00|150.96|148.96|151.06|149.06|151.08|149.08|150.96|148.96|0
1632951000000|2021-09-29 21:30:00|151.05|149.05|150.99|148.99|151.05|149.05|150.94|148.94|0
1632951300000|2021-09-29 21:35:00|150.97|148.97|151.04|149.04|151.04|149.04|150.96|148.96|0
1632951600000|2021-09-29 21:40:00|151.01|149.01|151.25|149.25|151.28|149.28|151.01|149.01|0
1632951900000|2021-09-29 21:45:00|151.27|149.27|151.19|149.19|151.27|149.27|151.15|149.15|0
1632952200000|2021-09-29 21:50:00|151.22|149.22|151.37|149.37|151.37|149.37|151.22|149.22|0
1632952500000|2021-09-29 21:55:00|151.4|149.4|151.92|149.92|152.18|150.18|151.4|149.4|0
1632952800000|2021-09-29 22:00:00|153.13|151.13|152.03|150.03|153.95|151.95|152.03|150.03|0
1632953100000|2021-09-29 22:05:00|151.76|149.76|151.21|149.21|152.49|150.49|151.04|149.04|0
1632953400000|2021-09-29 22:10:00|151.58|149.58|150.48|148.48|151.58|149.58|150.39|148.39|0
1632953700000|2021-09-29 22:15:00|150.84|148.84|150.84|148.84|151.38|149.38|150.66|148.66|0
1632954000000|2021-09-29 22:20:00|150.74|148.74|150.83|148.83|150.84|148.84|150.47|148.47|0
1632954300000|2021-09-29 22:25:00|151.01|149.01|149.92|147.92|151.73|149.73|149.92|147.92|0
1632954600000|2021-09-29 22:30:00|150.1|148.1|151|149|151.18|149.18|150.1|148.1|0
1632954900000|2021-09-29 22:35:00|151.18|149.18|152.26|150.26|152.62|150.62|151.08|149.08|0
1632955200000|2021-09-29 22:40:00|152.44|150.44|152.43|150.43|152.8|150.8|151.89|149.89|0
1632955500000|2021-09-29 22:45:00|152.61|150.61|152.24|150.24|152.61|150.61|152.24|150.24|0
1632955800000|2021-09-29 22:50:00|152.42|150.42|152.23|150.23|152.42|150.42|152.06|150.06|0
1632956100000|2021-09-29 22:55:00|152.05|150.05|152.04|150.04|152.23|150.23|151.32|149.32|0
1632956400000|2021-09-29 23:00:00|152.23|150.23|152.76|150.76|152.95|150.95|152.22|150.22|0
1632956700000|2021-09-29 23:05:00|152.85|150.85|152.76|150.76|152.94|150.94|152.4|150.4|0
1632957000000|2021-09-29 23:10:00|152.94|150.94|153.11|151.11|153.11|151.11|152.75|150.75|0
1632957300000|2021-09-29 23:15:00|152.93|150.93|156.4|154.4|156.4|154.4|152.93|150.93|0
1632957600000|2021-09-29 23:20:00|156.22|154.22|156.58|154.58|156.77|154.77|156.21|154.21|0
1632957900000|2021-09-29 23:25:00|156.48|154.48|157.31|155.31|157.68|155.68|156.39|154.39|0
1632958200000|2021-09-29 23:30:00|157.12|155.12|156.75|154.75|157.86|155.86|156.56|154.56|0
1632958500000|2021-09-29 23:35:00|156.83|154.83|156.46|154.46|157.11|155.11|156.37|154.37|0
1632958800000|2021-09-29 23:40:00|156.37|154.37|156.36|154.36|156.64|154.64|156|154|0
1632959100000|2021-09-29 23:45:00|156.18|154.18|155.62|153.62|156.18|154.18|155.07|153.07|0
1632959400000|2021-09-29 23:50:00|155.71|153.71|155.61|153.61|156.54|154.54|155.07|153.07|0
1632959700000|2021-09-29 23:55:00|155.43|153.43|155.06|153.06|156.35|154.35|154.32|152.32|0
1632960000000|2021-09-30 00:00:00|154.69|152.69|155.78|153.78|155.97|153.97|153.95|151.95|0
1632960300000|2021-09-30 00:05:00|155.97|153.97|155.41|153.41|156.33|154.33|154.86|152.86|0
1632960600000|2021-09-30 00:10:00|155.59|153.59|155.77|153.77|156.32|154.32|155.59|153.59|0
1632960900000|2021-09-30 00:15:00|155.58|153.58|157.05|155.05|157.23|155.23|154.3|152.3|0
1632961200000|2021-09-30 00:20:00|157.23|155.23|156.49|154.49|157.23|155.23|156.12|154.12|0
1632961500000|2021-09-30 00:25:00|156.3|154.3|156.3|154.3|157.03|155.03|156.12|154.12|0
1632961800000|2021-09-30 00:30:00|156.11|154.11|156.1|154.1|156.85|154.85|155.56|153.56|0
1632962100000|2021-09-30 00:35:00|155.92|153.92|155.73|153.73|156.38|154.38|155|153|0
1632962400000|2021-09-30 00:40:00|155.55|153.55|155.54|153.54|155.73|153.73|154.81|152.81|0
1632962700000|2021-09-30 00:45:00|155.72|153.72|157|155|157.19|155.19|155.72|153.72|0
1632963000000|2021-09-30 00:50:00|157.19|155.19|157.73|155.73|159.03|157.03|157.19|155.19|0
1632963300000|2021-09-30 00:55:00|157.55|155.55|157.63|155.63|158.29|156.29|157.36|155.36|0
1632963600000|2021-09-30 01:00:00|157.54|155.54|156.98|154.98|157.91|155.91|156.98|154.98|0
1632963900000|2021-09-30 01:05:00|156.8|154.8|157.34|155.34|157.53|155.53|155.69|153.69|0
1632964200000|2021-09-30 01:10:00|157.16|155.16|157.15|155.15|158.08|156.08|156.79|154.79|0
1632964500000|2021-09-30 01:15:00|156.78|154.78|156.77|154.77|157.89|155.89|156.59|154.59|0
1632964800000|2021-09-30 01:20:00|156.59|154.59|155.3|153.3|156.96|154.96|155.11|153.11|0
1632965100000|2021-09-30 01:25:00|155.2|153.2|156.39|154.39|156.94|154.94|154.37|152.37|0
1632965400000|2021-09-30 01:30:00|156.58|154.58|156.57|154.57|156.76|154.76|155.47|153.47|0
1632965700000|2021-09-30 01:35:00|156.38|154.38|156.93|154.93|157.3|155.3|155.28|153.28|0
1632966000000|2021-09-30 01:40:00|157.11|155.11|155.45|153.45|157.11|155.11|154.72|152.72|0
1632966300000|2021-09-30 01:45:00|155.54|153.54|157.84|155.84|158.21|156.21|155.54|153.54|0
1632966600000|2021-09-30 01:50:00|157.93|155.93|159.69|157.69|159.69|157.69|157.47|155.47|0
1632966900000|2021-09-30 01:55:00|159.87|157.87|160.24|158.24|160.99|158.99|159.87|157.87|0
1632967200000|2021-09-30 02:00:00|160.42|158.42|160.6|158.6|160.98|158.98|159.68|157.68|0
1632967500000|2021-09-30 02:05:00|160.42|158.42|160.22|158.22|161.16|159.16|160.04|158.04|0
1632967800000|2021-09-30 02:10:00|160.41|158.41|160.59|158.59|160.78|158.78|160.03|158.03|0
1632968100000|2021-09-30 02:15:00|160.4|158.4|161.89|159.89|162.27|160.27|160.4|158.4|0
1632968400000|2021-09-30 02:20:00|161.7|159.7|161.51|159.51|162.26|160.26|161.51|159.51|0
1632968700000|2021-09-30 02:25:00|161.69|159.69|161.2|159.2|162.07|160.07|161.02|159.02|0
1632969000000|2021-09-30 02:30:00|161.02|159.02|159.7|157.7|161.02|159.02|159.7|157.7|0
1632969300000|2021-09-30 02:35:00|159.6|157.6|160.06|158.06|160.25|158.25|159.5|157.5|0
1632969600000|2021-09-30 02:40:00|160.25|158.25|160.81|158.81|161.09|159.09|160.06|158.06|0
1632969900000|2021-09-30 02:45:00|160.99|158.99|160.24|158.24|161.08|159.08|159.86|157.86|0
1632970200000|2021-09-30 02:50:00|160.05|158.05|159.48|157.48|160.61|158.61|159.48|157.48|0
1632970500000|2021-09-30 02:55:00|159.29|157.29|159.47|157.47|160.04|158.04|159.1|157.1|0
1632970800000|2021-09-30 03:00:00|159.66|157.66|160.03|158.03|160.78|158.78|159.66|157.66|0
1632971100000|2021-09-30 03:05:00|159.84|157.84|159.83|157.83|160.02|158.02|159.27|157.27|0
1632971400000|2021-09-30 03:10:00|159.65|157.65|160.01|158.01|160.2|158.2|159.08|157.08|0
1632971700000|2021-09-30 03:15:00|159.83|157.83|160.01|158.01|160.95|158.95|159.82|157.82|0
1632972000000|2021-09-30 03:20:00|159.82|157.82|160|158|160.19|158.19|159.44|157.44|0
1632972300000|2021-09-30 03:25:00|160.09|158.09|159.8|157.8|160.19|158.19|159.8|157.8|0
1632972600000|2021-09-30 03:30:00|159.62|157.62|159.8|157.8|159.99|157.99|159.05|157.05|0
1632972900000|2021-09-30 03:35:00|159.98|157.98|160.25|158.25|160.55|158.55|159.98|157.98|0
1632973200000|2021-09-30 03:40:00|160.35|158.35|160.35|158.35|160.54|158.54|160.16|158.16|0
1632973500000|2021-09-30 03:45:00|160.53|158.53|161.47|159.47|161.47|159.47|160.53|158.53|0
1632973800000|2021-09-30 03:50:00|161.28|159.28|162.21|160.21|162.4|160.4|161.09|159.09|0
1632974100000|2021-09-30 03:55:00|162.02|160.02|161.45|159.45|162.02|160.02|161.26|159.26|0
1632974400000|2021-09-30 04:00:00|161.26|159.26|161.26|159.26|161.64|159.64|161.07|159.07|0
1632974700000|2021-09-30 04:05:00|161.44|159.44|161.25|159.25|161.44|159.44|160.69|158.69|0
1632975000000|2021-09-30 04:10:00|161.06|159.06|160.87|158.87|161.25|159.25|160.68|158.68|0
1632975300000|2021-09-30 04:15:00|161.05|159.05|162.18|160.18|162.18|160.18|161.05|159.05|0
1632975600000|2021-09-30 04:20:00|161.99|159.99|161.23|159.23|161.99|159.99|161.04|159.04|0
1632975900000|2021-09-30 04:25:00|161.42|159.42|162.16|160.16|162.16|160.16|161.23|159.23|0
1632976200000|2021-09-30 04:30:00|161.97|159.97|161.59|159.59|162.16|160.16|161.03|159.03|0
1632976500000|2021-09-30 04:35:00|161.4|159.4|161.77|159.77|161.78|159.78|161.21|159.21|0
1632976800000|2021-09-30 04:40:00|161.58|159.58|162.14|160.14|162.24|160.24|161.39|159.39|0
1632977100000|2021-09-30 04:45:00|161.95|159.95|161.76|159.76|162.14|160.14|161.76|159.76|0
1632977400000|2021-09-30 04:50:00|161.95|159.95|162.69|160.69|163.26|161.26|161.95|159.95|0
1632977700000|2021-09-30 04:55:00|162.88|160.88|162.88|160.88|163.07|161.07|162.69|160.69|0
1632978000000|2021-09-30 05:00:00|162.69|160.69|169.74|167.74|170.8|168.8|162.69|160.69|0
1632978300000|2021-09-30 05:05:00|169.55|167.55|168.77|166.77|169.55|167.55|167.81|165.81|0
1632978600000|2021-09-30 05:10:00|168.97|166.97|167.62|165.62|169.73|167.73|167.62|165.62|0
1632978900000|2021-09-30 05:15:00|167.81|165.81|166.78|164.78|169.34|167.34|166.78|164.78|0
1632979200000|2021-09-30 05:20:00|166.43|164.43|165.85|163.85|166.82|164.82|165.66|163.66|0
1632979500000|2021-09-30 05:25:00|165.65|163.65|164.88|162.88|166.42|164.42|164.88|162.88|0
1632979800000|2021-09-30 05:30:00|165.07|163.07|166.41|164.41|166.8|164.8|165.07|163.07|0
1632980100000|2021-09-30 05:35:00|166.5|164.5|167.06|165.06|167.18|165.18|166.41|164.41|0
1632980400000|2021-09-30 05:40:00|167.25|165.25|165.43|163.43|167.25|165.25|165.43|163.43|0
1632980700000|2021-09-30 05:45:00|165.63|163.63|164.08|162.08|165.63|163.63|164.08|162.08|0
1632981000000|2021-09-30 05:50:00|163.89|161.89|163.5|161.5|165.23|163.23|163.5|161.5|0
1632981300000|2021-09-30 05:55:00|163.59|161.59|163.3|161.3|163.88|161.88|162.73|160.73|0
1632981600000|2021-09-30 06:00:00|163.49|161.49|166.37|164.37|166.95|164.95|163.3|161.3|0
1632981900000|2021-09-30 06:05:00|166.56|164.56|167.72|165.72|168.49|166.49|165.41|163.41|0
1632982200000|2021-09-30 06:10:00|167.81|165.81|168.19|166.19|168.58|166.58|167.71|165.71|0
1632982500000|2021-09-30 06:15:00|168.49|166.49|170.62|168.62|170.62|168.62|168.1|166.1|0
1632982800000|2021-09-30 06:20:00|170.71|168.71|169.44|167.44|171.4|169.4|169.44|167.44|0
1632983100000|2021-09-30 06:25:00|169.25|167.25|167.69|165.69|169.25|167.25|167.69|165.69|0
1632983400000|2021-09-30 06:30:00|167.88|165.88|167.88|165.88|168.46|166.46|167.3|165.3|0
1632983700000|2021-09-30 06:35:00|167.78|165.78|168.84|166.84|169.23|167.23|167.68|165.68|0
1632984000000|2021-09-30 06:40:00|168.65|166.65|169.81|167.81|170.78|168.78|168.45|166.45|0
1632984300000|2021-09-30 06:45:00|170|168|170.97|168.97|171.56|169.56|169.61|167.61|0
1632984600000|2021-09-30 06:50:00|170.77|168.77|169.4|167.4|170.87|168.87|168.63|166.63|0
1632984900000|2021-09-30 06:55:00|169.21|167.21|168.43|166.43|169.79|167.79|168.04|166.04|0
1632985200000|2021-09-30 07:00:00|169.4|167.4|167.89|165.89|171.77|169.77|167.7|165.7|0
1632985500000|2021-09-30 07:05:00|167.3|165.7|165.37|163.77|167.88|166.28|163.26|161.66|0
1632985800000|2021-09-30 07:10:00|165.56|163.96|164.04|162.44|165.56|163.96|162.34|160.74|0
1632986100000|2021-09-30 07:15:00|164.13|162.53|168.8|167.2|169|167.4|164.04|162.44|0
1632986400000|2021-09-30 07:20:00|169|167.4|170.74|169.14|171.89|170.29|168.23|166.63|0
1632986700000|2021-09-30 07:25:00|170.36|168.76|170.54|168.94|171.33|169.73|169.96|168.36|0
1632987000000|2021-09-30 07:30:00|170.35|168.75|169.96|168.36|170.54|168.94|169.76|168.16|0
1632987300000|2021-09-30 07:35:00|169.76|168.16|170.72|169.12|171.31|169.71|169.76|168.16|0
1632987600000|2021-09-30 07:40:00|170.34|168.74|170.03|168.43|170.72|169.12|169.94|168.34|0
1632987900000|2021-09-30 07:45:00|169.84|168.24|170.91|169.31|172.27|170.67|169.84|168.24|0
1632988200000|2021-09-30 07:50:00|171.1|169.5|169.35|167.75|171.68|170.08|169.15|167.55|0
1632988500000|2021-09-30 07:55:00|169.25|167.65|167.99|166.39|169.35|167.75|167.22|165.62|0
1632988800000|2021-09-30 08:00:00|167.79|166.19|169.72|168.12|170.69|169.09|167.79|166.19|0
1632989100000|2021-09-30 08:05:00|169.91|168.31|168.36|166.76|170.3|168.7|167.97|166.37|0
1632989400000|2021-09-30 08:10:00|168.17|166.57|167|165.4|168.84|167.24|166.62|165.02|0
1632989700000|2021-09-30 08:15:00|166.81|165.21|163.74|162.14|166.81|165.21|163.74|162.14|0
1632990000000|2021-09-30 08:20:00|163.93|162.33|165.84|164.24|165.84|164.24|163.93|162.33|0
1632990300000|2021-09-30 08:25:00|166.03|164.43|165.45|163.85|166.6|165|165.25|163.65|0
1632990600000|2021-09-30 08:30:00|165.06|163.46|164.86|163.26|165.06|163.46|163.91|162.31|0
1632990900000|2021-09-30 08:35:00|165.06|163.46|164.76|163.16|165.44|163.84|163.52|161.92|0
1632991200000|2021-09-30 08:40:00|164.86|163.26|164.47|162.87|165.62|164.02|163.71|162.11|0
1632991500000|2021-09-30 08:45:00|164.66|163.06|165.42|163.82|166|164.4|164.66|163.06|0
1632991800000|2021-09-30 08:50:00|165.61|164.01|165.99|164.39|166.37|164.77|165.61|164.01|0
1632992100000|2021-09-30 08:55:00|166.18|164.58|166.36|164.76|166.56|164.96|165.6|164|0
1632992400000|2021-09-30 09:00:00|166.56|164.96|166.55|164.95|166.56|164.96|165.88|164.28|0
1632992700000|2021-09-30 09:05:00|166.74|165.14|165.67|164.07|167.32|165.72|165.01|163.41|0
1632993000000|2021-09-30 09:10:00|165.39|163.79|166.15|164.55|166.35|164.75|164.72|163.12|0
1632993300000|2021-09-30 09:15:00|166.34|164.74|165.38|163.78|166.92|165.32|165.19|163.59|0
1632993600000|2021-09-30 09:20:00|165.19|163.59|164.6|163|165.57|163.97|164.13|162.53|0
1632993900000|2021-09-30 09:25:00|164.7|163.1|164.21|162.61|164.7|163.1|162.31|160.71|0
1632994200000|2021-09-30 09:30:00|164.02|162.42|164.02|162.42|164.21|162.61|163.26|161.66|0
1632994500000|2021-09-30 09:35:00|164.21|162.61|164.39|162.79|165.55|163.95|164.02|162.42|0
1632994800000|2021-09-30 09:40:00|164.2|162.6|160.01|158.41|164.2|162.6|159.82|158.22|0
1632995100000|2021-09-30 09:45:00|159.82|158.22|160.19|158.59|160.39|158.79|159.25|157.65|0
1632995400000|2021-09-30 09:50:00|160|158.4|159.62|158.02|160.75|159.15|157.93|156.33|0
1632995700000|2021-09-30 09:55:00|159.43|157.83|158.67|157.07|159.43|157.83|157.92|156.32|0
1632996000000|2021-09-30 10:00:00|158.48|156.88|160.36|158.76|160.93|159.33|157.91|156.31|0
1632996300000|2021-09-30 10:05:00|160.26|158.66|160.92|159.32|161.12|159.52|160.17|158.57|0
1632996600000|2021-09-30 10:10:00|160.73|159.13|159.02|157.42|161.11|159.51|158.65|157.05|0
1632996900000|2021-09-30 10:15:00|159.21|157.61|158.26|156.66|159.4|157.8|157.7|156.1|0
1632997200000|2021-09-30 10:20:00|158.07|156.47|153.77|152.17|158.07|156.47|153.58|151.98|0
1632997500000|2021-09-30 10:25:00|153.86|152.26|153.57|151.97|155.26|153.66|153.57|151.97|0
1632997800000|2021-09-30 10:30:00|153.76|152.16|156.99|155.39|156.99|155.39|151.71|150.11|0
1632998100000|2021-09-30 10:35:00|156.8|155.2|157.54|155.94|157.54|155.94|156.14|154.54|0
1632998400000|2021-09-30 10:40:00|157.44|155.84|157.25|155.65|157.54|155.94|156.98|155.38|0
1632998700000|2021-09-30 10:45:00|157.16|155.56|159.76|158.16|159.95|158.35|157.16|155.56|0
1632999000000|2021-09-30 10:50:00|159.58|157.98|158.45|156.85|160.14|158.54|158.08|156.48|0
1632999300000|2021-09-30 10:55:00|158.26|156.66|156.77|155.17|158.63|157.03|156.77|155.17|0
1632999600000|2021-09-30 11:00:00|156.95|155.35|154.91|153.31|157.51|155.91|154.91|153.31|0
1632999900000|2021-09-30 11:05:00|154.72|153.12|157.68|156.08|157.87|156.27|154.72|153.12|0
1633000200000|2021-09-30 11:10:00|157.87|156.27|159.54|157.94|159.73|158.13|157.49|155.89|0
1633000500000|2021-09-30 11:15:00|159.73|158.13|159.91|158.31|160.09|158.49|157.67|156.07|0
1633000800000|2021-09-30 11:20:00|159.72|158.12|158.1|156.5|159.91|158.31|157.72|156.12|0
1633001100000|2021-09-30 11:25:00|158.47|156.87|157.43|155.83|158.47|156.87|157.15|155.55|0
1633001400000|2021-09-30 11:30:00|157.61|156.01|157.05|155.45|157.8|156.2|156.3|154.7|0
1633001700000|2021-09-30 11:35:00|156.86|155.26|155.36|153.76|157.79|156.19|155.18|153.58|0
1633002000000|2021-09-30 11:40:00|155.18|153.58|152.77|151.17|155.73|154.13|152.77|151.17|0
1633002300000|2021-09-30 11:45:00|152.95|151.35|153.13|151.53|153.32|151.72|152.58|150.98|0
1633002600000|2021-09-30 11:50:00|153.22|151.62|156.09|154.49|156.64|155.04|152.76|151.16|0
1633002900000|2021-09-30 11:55:00|156.27|154.67|155.06|153.46|156.27|154.67|154.5|152.9|0
1633003200000|2021-09-30 12:00:00|155.25|153.65|155.05|153.45|156.36|154.76|154.68|153.08|0
1633003500000|2021-09-30 12:05:00|154.87|153.27|154.76|153.16|155.79|154.19|154.31|152.71|0
1633003800000|2021-09-30 12:10:00|154.67|153.07|153.21|151.61|155.23|153.63|153.02|151.42|0
1633004100000|2021-09-30 12:15:00|153.02|151.42|153.76|152.16|154.69|153.09|153.02|151.42|0
1633004400000|2021-09-30 12:20:00|153.57|151.97|154.49|152.89|155.61|154.01|153.57|151.97|0
1633004700000|2021-09-30 12:25:00|154.31|152.71|154.1|152.5|154.86|153.26|153.56|151.96|0
1633005000000|2021-09-30 12:30:00|154.01|152.41|155.78|154.18|156.91|155.31|154.01|152.41|0
1633005300000|2021-09-30 12:35:00|155.97|154.37|153.9|152.3|155.97|154.37|153.16|151.56|0
1633005600000|2021-09-30 12:40:00|153.72|152.12|154.64|153.04|155.39|153.79|153.16|151.56|0
1633005900000|2021-09-30 12:45:00|154.73|153.13|155.38|153.78|156.51|154.91|154.64|153.04|0
1633006200000|2021-09-30 12:50:00|155.2|153.6|155|153.4|156.32|154.72|154.45|152.85|0
1633006500000|2021-09-30 12:55:00|154.81|153.21|153.5|151.9|155.93|154.33|153.5|151.9|0
1633006800000|2021-09-30 13:00:00|153.13|151.53|151.27|149.67|154.06|152.46|151.08|149.48|0
1633007100000|2021-09-30 13:05:00|151.08|149.48|149.97|148.37|151.45|149.85|148.68|147.08|0
1633007400000|2021-09-30 13:10:00|150.15|148.55|150.88|149.28|151.26|149.66|150.14|148.54|0
1633007700000|2021-09-30 13:15:00|151.25|149.65|150.87|149.27|152.55|150.95|150.32|148.72|0
1633008000000|2021-09-30 13:20:00|150.69|149.09|152.35|150.75|152.35|150.75|149.21|147.61|0
1633008300000|2021-09-30 13:25:00|152.16|150.56|154.2|152.6|154.2|152.6|151.79|150.19|0
1633008600000|2021-09-30 13:30:00|154.39|152.79|155.13|153.53|160.04|158.44|153.83|152.23|0
1633008900000|2021-09-30 13:35:00|155.69|154.09|150.48|148.88|157.95|156.35|149|147.4|0
1633009200000|2021-09-30 13:40:00|150.85|149.25|152.13|150.53|154.19|152.59|149.19|147.59|0
1633009500000|2021-09-30 13:45:00|152.88|151.28|156.43|154.83|156.43|154.83|151.39|149.79|0
1633009800000|2021-09-30 13:50:00|157.37|155.77|158.59|156.99|159.26|157.66|156.05|154.45|0
1633010100000|2021-09-30 13:55:00|158.88|157.28|152.66|151.06|159.07|157.47|151.91|150.31|0
1633010400000|2021-09-30 14:00:00|152.47|150.87|152.28|150.68|153.78|152.18|150.98|149.38|0
1633010700000|2021-09-30 14:05:00|151.91|150.31|148.75|147.15|152.09|150.49|143.81|142.21|0
1633011000000|2021-09-30 14:10:00|149.3|147.7|144.89|143.29|151.15|149.55|144.89|143.29|0
1633011300000|2021-09-30 14:15:00|145.07|143.47|153.19|151.59|153.94|152.34|144.89|143.29|0
1633011600000|2021-09-30 14:20:00|153|151.4|145.42|143.82|154.31|152.71|145.42|143.82|0
1633011900000|2021-09-30 14:25:00|145.24|143.64|146.49|144.89|149.65|148.05|145.24|143.64|0
1633012200000|2021-09-30 14:30:00|145.76|144.16|148.61|147.01|149.16|147.56|144.57|142.97|0
1633012500000|2021-09-30 14:35:00|148.79|147.19|147.32|145.72|149.34|147.74|146.42|144.82|0
1633012800000|2021-09-30 14:40:00|147.51|145.91|144.24|142.64|147.51|145.91|141.56|139.96|0
1633013100000|2021-09-30 14:45:00|144.42|142.82|142.97|141.37|145.14|143.54|141.91|140.31|0
1633013400000|2021-09-30 14:50:00|143.15|141.55|141.18|139.58|143.87|142.27|140.47|138.87|0
1633013700000|2021-09-30 14:55:00|140.82|139.22|138.72|137.12|140.82|139.22|135.88|134.28|0
1633014000000|2021-09-30 15:00:00|138.37|136.77|139.83|138.23|140.9|139.3|136.43|134.83|0
1633014300000|2021-09-30 15:05:00|140.54|138.94|142.22|140.62|142.86|141.26|139.12|137.52|0
1633014600000|2021-09-30 15:10:00|142.32|140.72|141.89|140.29|143.03|141.43|140.88|139.28|0
1633014900000|2021-09-30 15:15:00|142.25|140.65|145.67|144.07|147.56|145.96|142.25|140.65|0
1633015200000|2021-09-30 15:20:00|145.31|143.71|141.67|140.07|145.67|144.07|141.67|140.07|0
1633015500000|2021-09-30 15:25:00|141.49|139.89|144.02|142.42|144.02|142.42|140.77|139.17|0
1633015800000|2021-09-30 15:30:00|143.84|142.24|134.91|133.31|143.84|142.24|134.91|133.31|0
1633016100000|2021-09-30 15:35:00|135.26|133.66|132.83|131.23|135.26|133.66|131.97|130.37|0
1633016400000|2021-09-30 15:40:00|132.48|130.88|131.11|129.51|132.48|130.88|127.86|126.26|0
1633016700000|2021-09-30 15:45:00|130.94|129.34|127.04|125.44|131.28|129.68|125.03|123.43|0
1633017000000|2021-09-30 15:50:00|127.54|125.94|129.87|128.27|129.87|128.27|125.36|123.76|0
1633017300000|2021-09-30 15:55:00|129.7|128.1|129.6|128|130.2|128.6|127.34|125.74|0
1633017600000|2021-09-30 16:00:00|129.35|127.75|125.61|124.01|131.04|129.44|125.28|123.68|0
1633017900000|2021-09-30 16:05:00|125.95|124.35|118.58|116.98|126.28|124.68|118.42|116.82|0
1633018200000|2021-09-30 16:10:00|118.9|117.3|120.46|118.86|123.77|122.17|116.79|115.19|0
1633018500000|2021-09-30 16:15:00|119.66|118.06|120.3|118.7|121.76|120.16|118.7|117.1|0
1633018800000|2021-09-30 16:20:00|120.46|118.86|118.52|116.92|123.04|121.44|117.89|116.29|0
1633019100000|2021-09-30 16:25:00|118.68|117.08|118.67|117.07|122.55|120.95|118.67|117.07|0
1633019400000|2021-09-30 16:30:00|118.51|116.91|120.11|118.51|120.43|118.83|115.97|114.37|0
1633019700000|2021-09-30 16:35:00|120.43|118.83|121.58|119.98|123.67|122.07|119.15|117.55|0
1633020000000|2021-09-30 16:40:00|121.75|120.15|120.28|118.68|122.56|120.96|119.32|117.72|0
1633020300000|2021-09-30 16:45:00|120.12|118.52|124.18|122.58|124.18|122.58|118.67|117.07|0
1633020600000|2021-09-30 16:50:00|124.01|122.41|123.19|121.59|124.83|123.23|121.56|119.96|0
1633020900000|2021-09-30 16:55:00|123.02|121.42|121.06|119.46|123.02|121.42|119.29|117.69|0
1633021200000|2021-09-30 17:00:00|121.22|119.62|124.97|123.37|125.14|123.54|119.61|118.01|0
1633021500000|2021-09-30 17:05:00|124.48|122.88|128.12|126.52|128.12|126.52|124.15|122.55|0
1633021800000|2021-09-30 17:10:00|128.45|126.85|126.61|125.01|128.78|127.18|125.78|124.18|0
1633022100000|2021-09-30 17:15:00|126.78|125.18|127.43|125.83|129.61|128.01|124.46|122.86|0
1633022400000|2021-09-30 17:20:00|126.8|125.2|120.39|118.79|127.13|125.53|120.23|118.63|0
1633022700000|2021-09-30 17:25:00|121.05|119.45|119.24|117.64|121.22|119.62|118.59|116.99|0
1633023000000|2021-09-30 17:30:00|118.91|117.31|117.77|116.17|119.24|117.64|116.96|115.36|0
1633023300000|2021-09-30 17:35:00|117.44|115.84|121.28|119.68|122.59|120.99|115.83|114.23|0
1633023600000|2021-09-30 17:40:00|121.11|119.51|120.94|119.34|122.59|120.99|119.8|118.2|0
1633023900000|2021-09-30 17:45:00|121.11|119.51|121.17|119.57|123.15|121.55|119.54|117.94|0
1633024200000|2021-09-30 17:50:00|121.5|119.9|125.46|123.86|125.96|124.36|121.33|119.73|0
1633024500000|2021-09-30 17:55:00|125.13|123.53|125.47|123.87|126.4|124.8|123.8|122.2|0
1633024800000|2021-09-30 18:00:00|125.63|124.03|128.04|126.44|130.54|128.94|125.13|123.53|0
1633025100000|2021-09-30 18:05:00|128.38|126.78|132.75|131.15|132.92|131.32|127.58|125.98|0
1633025400000|2021-09-30 18:10:00|132.4|130.8|131.52|129.92|132.57|130.97|129.63|128.03|0
1633025700000|2021-09-30 18:15:00|131.35|129.75|126.2|124.6|131.52|129.92|126.2|124.6|0
1633026000000|2021-09-30 18:20:00|126.54|124.94|126.53|124.93|127.56|125.96|125.52|123.92|0
1633026300000|2021-09-30 18:25:00|126.36|124.76|129.51|127.91|129.51|127.91|125.34|123.74|0
1633026600000|2021-09-30 18:30:00|129.94|128.34|133.75|132.15|133.75|132.15|128.74|127.14|0
1633026900000|2021-09-30 18:35:00|133.58|131.98|129.41|127.81|133.75|132.15|129.41|127.81|0
1633027200000|2021-09-30 18:40:00|129.58|127.98|134.44|132.84|134.97|133.37|129.41|127.81|0
1633027500000|2021-09-30 18:45:00|134.79|133.19|133.73|132.13|135.14|133.54|132.16|130.56|0
1633027800000|2021-09-30 18:50:00|134.25|132.65|132.15|130.55|137.78|136.18|132.15|130.55|0
1633028100000|2021-09-30 18:55:00|131.29|129.69|127.84|126.24|131.46|129.86|127.84|126.24|0
1633028400000|2021-09-30 19:00:00|128.01|126.41|126.3|124.7|129.89|128.29|124.94|123.34|0
1633028700000|2021-09-30 19:05:00|126.64|125.04|128.51|126.91|130.23|128.63|126.3|124.7|0
1633029000000|2021-09-30 19:10:00|129.36|127.76|131.5|129.9|133.69|132.09|129.36|127.76|0
1633029300000|2021-09-30 19:15:00|132.03|130.43|132.19|130.59|135.54|133.94|131.67|130.07|0
1633029600000|2021-09-30 19:20:00|132.02|130.42|127.86|126.26|132.02|130.42|127.86|126.26|0
1633029900000|2021-09-30 19:25:00|127.68|126.08|126.82|125.22|129.75|128.15|126.65|125.05|0
1633030200000|2021-09-30 19:30:00|126.65|125.05|131.12|129.52|132.34|130.74|125.8|124.2|0
1633030500000|2021-09-30 19:35:00|130.6|129|124.76|123.16|131.12|129.52|124.76|123.16|0
1633030800000|2021-09-30 19:40:00|124.59|122.99|120.05|118.45|125.61|124.01|119.55|117.95|0
1633031100000|2021-09-30 19:45:00|119.88|118.28|117.81|116.21|120.46|118.86|116.41|114.81|0
1633031400000|2021-09-30 19:50:00|117.89|116.29|113.92|112.32|118.13|116.53|113.28|111.68|0
1633031700000|2021-09-30 19:55:00|114.08|112.48|107.6|106|114.24|112.64|107.6|106|0
1633032000000|2021-09-30 20:00:00|107.75|106.15|112.53|110.93|112.57|110.97|106.05|104.45|0
1633032300000|2021-09-30 20:05:00|112.69|111.09|111.09|109.49|113.16|111.56|109.37|107.77|0
1633032600000|2021-09-30 20:10:00|111.25|109.65|110.59|108.99|111.88|110.28|109.33|107.73|0
1633032900000|2021-09-30 20:15:00|110.16|108.16|109.84|107.84|111.1|109.1|109.06|107.06|0
1633033200000|2021-09-30 20:20:00|109.99|107.99|108.57|106.57|110.15|108.15|107.95|105.95|0
1633033500000|2021-09-30 20:25:00|108.73|106.73|108.56|106.56|109.35|107.35|107.63|105.63|0
1633033800000|2021-09-30 20:30:00|108.48|106.48|107.77|105.77|108.87|106.87|107.15|105.15|0
1633034100000|2021-09-30 20:35:00|107.93|105.93|106.67|104.67|107.93|105.93|106.67|104.67|0
1633034400000|2021-09-30 20:40:00|106.98|104.98|106.98|104.98|107.76|105.76|106.36|104.36|0
1633034700000|2021-09-30 20:45:00|107.13|105.13|106.97|104.97|107.91|105.91|106.35|104.35|0
1633035000000|2021-09-30 20:50:00|107.12|105.12|107.11|105.11|107.58|105.58|106.65|104.65|0
1633035300000|2021-09-30 20:55:00|107.43|105.43|108.12|106.12|108.43|106.43|107.19|105.19|0
1633035600000|2021-09-30 21:00:00|108.17|106.17|108.23|106.23|108.45|106.45|108.11|106.11|0
1633035900000|2021-09-30 21:05:00|108.2|106.2|108.29|106.29|108.66|106.66|108.03|106.03|0
1633036200000|2021-09-30 21:10:00|108.22|106.22|108.82|106.82|108.82|106.82|108.21|106.21|0
1633036500000|2021-09-30 21:15:00|108.77|106.77|108.38|106.38|108.77|106.77|108.13|106.13|0
1633036800000|2021-09-30 21:20:00|108.45|106.45|108.92|106.92|108.92|106.92|108.38|106.38|0
1633037100000|2021-09-30 21:25:00|108.89|106.89|109.27|107.27|109.34|107.34|108.86|106.86|0
1633037400000|2021-09-30 21:30:00|109.34|107.34|109.42|107.42|109.47|107.47|109.26|107.26|0
1633037700000|2021-09-30 21:35:00|109.07|107.07|109.21|107.21|109.23|107.23|108.87|106.87|0
1633038000000|2021-09-30 21:40:00|109.23|107.23|109.06|107.06|109.48|107.48|109.04|107.04|0
1633038300000|2021-09-30 21:45:00|109.04|107.04|109.17|107.17|109.17|107.17|108.93|106.93|0
1633038600000|2021-09-30 21:50:00|109.05|107.05|109.2|107.2|109.2|107.2|108.92|106.92|0
1633038900000|2021-09-30 21:55:00|109.18|107.18|109.12|107.12|109.24|107.24|109.1|107.1|0
1633039200000|2021-09-30 22:00:00|109.9|107.9|110.92|108.92|111.72|109.72|109.74|107.74|0
1633039500000|2021-09-30 22:05:00|110.76|108.76|112.19|110.19|112.19|110.19|109.34|107.34|0
1633039800000|2021-09-30 22:10:00|112.26|110.26|111.7|109.7|112.34|110.34|111.38|109.38|0
1633040100000|2021-09-30 22:15:00|111.86|109.86|110.26|108.26|112.34|110.34|110.1|108.1|0
1633040400000|2021-09-30 22:20:00|110.42|108.42|110.1|108.1|110.42|108.42|109.78|107.78|0
1633040700000|2021-09-30 22:25:00|109.94|107.94|108.36|106.36|109.94|107.94|107.73|105.73|0
1633041000000|2021-09-30 22:30:00|108.67|106.67|108.82|106.82|109.3|107.3|108.35|106.35|0
1633041300000|2021-09-30 22:35:00|108.89|106.89|108.97|106.97|109.44|107.44|108.66|106.66|0
1633041600000|2021-09-30 22:40:00|109.12|107.12|109.59|107.59|109.75|107.75|108.65|106.65|0
1633041900000|2021-09-30 22:45:00|109.74|107.74|110.21|108.21|110.21|108.21|109.43|107.43|0
1633042200000|2021-09-30 22:50:00|110.05|108.05|110.99|108.99|110.99|108.99|109.89|107.89|0
1633042500000|2021-09-30 22:55:00|111.15|109.15|110.99|108.99|111.15|109.15|110.51|108.51|0
1633042800000|2021-09-30 23:00:00|111.06|109.06|110.34|108.34|111.46|109.46|110.34|108.34|0
1633043100000|2021-09-30 23:05:00|110.66|108.66|111.13|109.13|111.13|109.13|110.34|108.34|0
1633043400000|2021-09-30 23:10:00|111.6|109.6|112.08|110.08|112.88|110.88|111.6|109.6|0
1633043700000|2021-09-30 23:15:00|112.23|110.23|113.19|111.19|113.35|111.35|112.23|110.23|0
1633044000000|2021-09-30 23:20:00|113.03|111.03|113.34|111.34|113.66|111.66|112.86|110.86|0
1633044300000|2021-09-30 23:25:00|113.5|111.5|113.97|111.97|114.14|112.14|113.17|111.17|0
1633044600000|2021-09-30 23:30:00|114.14|112.14|112.76|110.76|114.29|112.29|112.36|110.36|0
1633044900000|2021-09-30 23:35:00|112.68|110.68|112.67|110.67|113.16|111.16|111.88|109.88|0
1633045200000|2021-09-30 23:40:00|112.75|110.75|112.9|110.9|113.15|111.15|112.1|110.1|0
1633045500000|2021-09-30 23:45:00|112.82|110.82|111.22|109.22|113.14|111.14|110.58|108.58|0
1633045800000|2021-09-30 23:50:00|111.06|109.06|112.24|110.24|112.49|110.49|110.9|108.9|0
1633046100000|2021-09-30 23:55:00|112.17|110.17|112.48|110.48|112.64|110.64|111.37|109.37|0
1633046400000|2021-10-01 00:00:00|112.16|110.16|113.43|111.43|113.6|111.6|111.04|109.04|0
1633046700000|2021-10-01 00:05:00|113.59|111.59|114.23|112.23|114.72|112.72|113.27|111.27|0
1633047000000|2021-10-01 00:10:00|114.07|112.07|115.19|113.19|115.36|113.36|113.75|111.75|0
1633047300000|2021-10-01 00:15:00|115.11|113.11|114.45|112.45|115.68|113.68|114.21|112.21|0
1633047600000|2021-10-01 00:20:00|114.54|112.54|114.85|112.85|115.01|113.01|113.72|111.72|0
1633047900000|2021-10-01 00:25:00|114.69|112.69|114.2|112.2|115.01|113.01|113.71|111.71|0
1633048200000|2021-10-01 00:30:00|114.27|112.27|113.54|111.54|115.17|113.17|112.74|110.74|0
1633048500000|2021-10-01 00:35:00|113.46|111.46|115.15|113.15|115.31|113.31|113.38|111.38|0
1633048800000|2021-10-01 00:40:00|114.99|112.99|114.98|112.98|115.31|113.31|114.66|112.66|0
1633049100000|2021-10-01 00:45:00|114.82|112.82|113.68|111.68|114.82|112.82|113.04|111.04|0
1633049400000|2021-10-01 00:50:00|113.52|111.52|110.95|108.95|113.84|111.84|110|108|0
1633049700000|2021-10-01 00:55:00|111.11|109.11|107.47|105.47|111.11|109.11|107.47|105.47|0
1633050000000|2021-10-01 01:00:00|107.79|105.79|102.53|100.53|108.57|106.57|101.01|99.01|0
1633050300000|2021-10-01 01:05:00|102.22|100.22|95.21|93.21|102.68|100.68|94.34|92.34|0
1633050600000|2021-10-01 01:10:00|95.8|93.8|96.71|94.71|96.85|94.85|91.88|89.88|0
1633050900000|2021-10-01 01:15:00|96.57|94.57|98.52|96.52|100.63|98.63|96.57|94.57|0
1633051200000|2021-10-01 01:20:00|98.59|96.59|100.54|98.54|101.72|99.72|98.59|96.59|0
1633051500000|2021-10-01 01:25:00|100.69|98.69|101.14|99.14|102.6|100.6|99.23|97.23|0
1633051800000|2021-10-01 01:30:00|100.99|98.99|100.21|98.21|102.09|100.09|99.55|97.55|0
1633052100000|2021-10-01 01:35:00|100.35|98.35|99.34|97.34|100.5|98.5|96.51|94.51|0
1633052400000|2021-10-01 01:40:00|98.63|96.63|100.01|98.01|100.24|98.24|97.21|95.21|0
1633052700000|2021-10-01 01:45:00|99.86|97.86|97.46|95.46|100.15|98.15|97.1|95.1|0
1633053000000|2021-10-01 01:50:00|97.6|95.6|98.02|96.02|98.46|96.46|96.46|94.46|0
1633053300000|2021-10-01 01:55:00|97.88|95.88|96.58|94.58|98.95|96.95|95.37|93.37|0
1633053600000|2021-10-01 02:00:00|96.72|94.72|97.1|95.1|97.72|95.72|96.01|94.01|0
1633053900000|2021-10-01 02:05:00|96.95|94.95|96.66|94.66|97.66|95.66|95.81|93.81|0
1633054200000|2021-10-01 02:10:00|96.8|94.8|96.93|94.93|97.8|95.8|96.08|94.08|0
1633054500000|2021-10-01 02:15:00|97.08|95.08|96.21|94.21|97.15|95.15|95.78|93.78|0
1633054800000|2021-10-01 02:20:00|96.13|94.13|97.2|95.2|97.35|95.35|96.13|94.13|0
1633055100000|2021-10-01 02:25:00|97.27|95.27|97.69|95.69|97.92|95.92|97.05|95.05|0
1633055400000|2021-10-01 02:30:00|97.91|95.91|97.18|95.18|98.34|96.34|96.33|94.33|0
1633055700000|2021-10-01 02:35:00|97.33|95.33|97.89|95.89|97.9|95.9|96.04|94.04|0
1633056000000|2021-10-01 02:40:00|97.75|95.75|97.88|95.88|98.46|96.46|97.46|95.46|0
1633056300000|2021-10-01 02:45:00|98.03|96.03|95.3|93.3|98.17|96.17|95.02|93.02|0
1633056600000|2021-10-01 02:50:00|95.44|93.44|96|94|96.14|94.14|94.59|92.59|0
1633056900000|2021-10-01 02:55:00|95.86|93.86|95.99|93.99|95.99|93.99|94.72|92.72|0
1633057200000|2021-10-01 03:00:00|96.56|94.56|97.13|95.13|99.15|97.15|96.56|94.56|0
1633057500000|2021-10-01 03:05:00|97.28|95.28|96.69|94.69|97.42|95.42|95.98|93.98|0
1633057800000|2021-10-01 03:10:00|96.55|94.55|96.11|94.11|97.55|95.55|95.96|93.96|0
1633058100000|2021-10-01 03:15:00|95.96|93.96|95.81|93.81|96.54|94.54|95.52|93.52|0
1633058400000|2021-10-01 03:20:00|95.67|93.67|96.95|94.95|96.95|94.95|95.67|93.67|0
1633058700000|2021-10-01 03:25:00|97.39|95.39|96.8|94.8|97.39|95.39|96.08|94.08|0
1633059000000|2021-10-01 03:30:00|96.94|94.94|97.95|95.95|98.68|96.68|96.94|94.94|0
1633059300000|2021-10-01 03:35:00|98.09|96.09|97.21|95.21|98.53|96.53|97.21|95.21|0
1633059600000|2021-10-01 03:40:00|97.36|95.36|96.34|94.34|97.36|95.36|96.05|94.05|0
1633059900000|2021-10-01 03:45:00|96.19|94.19|95.75|93.75|96.77|94.77|95.47|93.47|0
1633060200000|2021-10-01 03:50:00|95.9|93.9|95.24|93.24|95.9|93.9|94.32|92.32|0
1633060500000|2021-10-01 03:55:00|95.17|93.17|94.8|92.8|95.31|93.31|94.02|92.02|0
1633060800000|2021-10-01 04:00:00|95.02|93.02|94.94|92.94|95.88|93.88|94.73|92.73|0
1633061100000|2021-10-01 04:05:00|94.87|92.87|95.29|93.29|95.44|93.44|94.72|92.72|0
1633061400000|2021-10-01 04:10:00|95.43|93.43|95.42|93.42|95.57|93.57|94.71|92.71|0
1633061700000|2021-10-01 04:15:00|95.35|93.35|95.84|93.84|95.99|93.99|95.13|93.13|0
1633062000000|2021-10-01 04:20:00|95.7|93.7|95.55|93.55|95.84|93.84|94.84|92.84|0
1633062300000|2021-10-01 04:25:00|95.4|93.4|93.68|91.68|95.98|93.98|93.68|91.68|0
1633062600000|2021-10-01 04:30:00|93.83|91.83|93.96|91.96|94.67|92.67|93.54|91.54|0
1633062900000|2021-10-01 04:35:00|94.24|92.24|94.66|92.66|94.8|92.8|93.81|91.81|0
1633063200000|2021-10-01 04:40:00|94.8|92.8|94.08|92.08|94.94|92.94|93.8|91.8|0
1633063500000|2021-10-01 04:45:00|94.01|92.01|95.21|93.21|95.65|93.65|93.37|91.37|0
1633063800000|2021-10-01 04:50:00|95.36|93.36|95.49|93.49|96.22|94.22|95.28|93.28|0
1633064100000|2021-10-01 04:55:00|95.35|93.35|96.06|94.06|96.49|94.49|95.06|93.06|0
1633064400000|2021-10-01 05:00:00|96.34|94.34|94.23|92.23|96.63|94.63|94.09|92.09|0
1633064700000|2021-10-01 05:05:00|93.95|91.95|94.22|92.22|94.51|92.51|93.09|91.09|0
1633065000000|2021-10-01 05:10:00|94.08|92.08|94.22|92.22|94.65|92.65|93.37|91.37|0
1633065300000|2021-10-01 05:15:00|94.07|92.07|96.51|94.51|96.95|94.95|93.93|91.93|0
1633065600000|2021-10-01 05:20:00|96.66|94.66|95.63|93.63|96.66|94.66|94.77|92.77|0
1633065900000|2021-10-01 05:25:00|95.78|93.78|95.26|93.26|96.57|94.57|94.76|92.76|0
1633066200000|2021-10-01 05:30:00|95.34|93.34|95.62|93.62|96.34|94.34|95.26|93.26|0
1633066500000|2021-10-01 05:35:00|95.61|93.61|96.62|94.62|96.62|94.62|95.32|93.32|0
1633066800000|2021-10-01 05:40:00|96.47|94.47|96.76|94.76|97.41|95.41|96.18|94.18|0
1633067100000|2021-10-01 05:45:00|96.9|94.9|96.6|94.6|98.51|96.51|96.31|94.31|0
1633067400000|2021-10-01 05:50:00|96.46|94.46|96.59|94.59|97.62|95.62|95.58|93.58|0
1633067700000|2021-10-01 05:55:00|96.66|94.66|98.04|96.04|98.04|96.04|95.72|93.72|0
1633068000000|2021-10-01 06:00:00|97.89|95.89|99.43|97.43|100.99|98.99|97.89|95.89|0
1633068300000|2021-10-01 06:05:00|99.65|97.65|98.39|96.39|100.98|98.98|98.24|96.24|0
1633068600000|2021-10-01 06:10:00|98.54|96.54|94.88|92.88|98.69|96.69|94.88|92.88|0
1633068900000|2021-10-01 06:15:00|94.95|92.95|93|91|95.31|93.31|92.15|90.15|0
1633069200000|2021-10-01 06:20:00|92.72|90.72|90.8|88.8|92.72|90.72|89.2|87.2|0
1633069500000|2021-10-01 06:25:00|90.94|88.94|91.63|89.63|91.77|89.77|88.86|86.86|0
1633069800000|2021-10-01 06:30:00|91.56|89.56|90.08|88.08|91.56|89.56|89.81|87.81|0
1633070100000|2021-10-01 06:35:00|90.22|88.22|91.19|89.19|91.34|89.34|90.22|88.22|0
1633070400000|2021-10-01 06:40:00|91.05|89.05|90.07|88.07|91.74|89.74|90.07|88.07|0
1633070700000|2021-10-01 06:45:00|89.65|87.65|90.47|88.47|90.89|88.89|89.65|87.65|0
1633071000000|2021-10-01 06:50:00|90.33|88.33|88.25|86.25|91.17|89.17|87.98|85.98|0
1633071300000|2021-10-01 06:55:00|88.39|86.39|91.57|89.57|91.71|89.71|87.71|85.71|0
1633071600000|2021-10-01 07:00:00|92.42|90.42|91.69|89.69|94.63|92.63|89.07|87.07|0
1633071900000|2021-10-01 07:05:00|92.05|90.45|91.62|90.02|92.6|91|89.29|87.69|0
1633072200000|2021-10-01 07:10:00|91.48|89.88|94.83|93.23|94.83|93.23|89.55|87.95|0
1633072500000|2021-10-01 07:15:00|94.27|92.67|96.96|95.36|96.96|95.36|92.09|90.49|0
1633072800000|2021-10-01 07:20:00|97.03|95.43|97.73|96.13|98.17|96.57|95.39|93.79|0
1633073100000|2021-10-01 07:25:00|97.88|96.28|98.33|96.73|99.9|98.3|96.09|94.49|0
1633073400000|2021-10-01 07:30:00|98.48|96.88|97.45|95.85|98.62|97.02|96.72|95.12|0
1633073700000|2021-10-01 07:35:00|97.59|95.99|95.48|93.88|99.2|97.6|95.33|93.73|0
1633074000000|2021-10-01 07:40:00|95.19|93.59|94.89|93.29|97.21|95.61|93.89|92.29|0
1633074300000|2021-10-01 07:45:00|94.67|93.07|94.02|92.42|95.18|93.58|91.96|90.36|0
1633074600000|2021-10-01 07:50:00|93.88|92.28|96.82|95.22|96.82|95.22|93.88|92.28|0
1633074900000|2021-10-01 07:55:00|97.04|95.44|95.73|94.13|99.82|98.22|95.73|94.13|0
1633075200000|2021-10-01 08:00:00|95.58|93.98|96.15|94.55|97.61|96.01|95.58|93.98|0
1633075500000|2021-10-01 08:05:00|96.3|94.7|93.98|92.38|96.59|94.99|93.56|91.96|0
1633075800000|2021-10-01 08:10:00|94.05|92.45|92.69|91.09|95.13|93.53|92.42|90.82|0
1633076100000|2021-10-01 08:15:00|92.55|90.95|91.98|90.38|93.12|91.52|91.56|89.96|0
1633076400000|2021-10-01 08:20:00|91.84|90.24|91.85|90.25|91.85|90.25|90.15|88.55|0
1633076700000|2021-10-01 08:25:00|91.71|90.11|93.54|91.94|93.54|91.94|91.15|89.55|0
1633077000000|2021-10-01 08:30:00|93.68|92.08|92.4|90.8|95.11|93.51|92.4|90.8|0
1633077300000|2021-10-01 08:35:00|92.54|90.94|93.66|92.06|94.09|92.49|92.54|90.94|0
1633077600000|2021-10-01 08:40:00|93.52|91.92|95.08|93.48|95.95|94.35|92.24|90.64|0
1633077900000|2021-10-01 08:45:00|95.37|93.77|93.5|91.9|96.09|94.49|91.81|90.21|0
1633078200000|2021-10-01 08:50:00|93.79|92.19|93.35|91.75|94.21|92.61|92.71|91.11|0
1633078500000|2021-10-01 08:55:00|93.21|91.61|93.77|92.17|93.78|92.18|91.37|89.77|0
1633078800000|2021-10-01 09:00:00|93.63|92.03|95.34|93.74|95.34|93.74|93.62|92.02|0
1633079100000|2021-10-01 09:05:00|95.48|93.88|94.35|92.75|95.79|94.19|94.21|92.61|0
1633079400000|2021-10-01 09:10:00|94.49|92.89|96.14|94.54|96.22|94.62|94.49|92.89|0
1633079700000|2021-10-01 09:15:00|96.21|94.61|94.76|93.16|96.5|94.9|94.76|93.16|0
1633080000000|2021-10-01 09:20:00|95.05|93.45|94.89|93.29|96.93|95.33|94.89|93.29|0
1633080300000|2021-10-01 09:25:00|94.96|93.36|96.33|94.73|96.47|94.87|94.89|93.29|0
1633080600000|2021-10-01 09:30:00|96.18|94.58|94.73|93.13|97.35|95.75|94.59|92.99|0
1633080900000|2021-10-01 09:35:00|94.59|92.99|94.29|92.69|94.73|93.13|93.58|91.98|0
1633081200000|2021-10-01 09:40:00|94.44|92.84|93.57|91.97|94.72|93.12|93.57|91.97|0
1633081500000|2021-10-01 09:45:00|93.71|92.11|94.42|92.82|94.56|92.96|93.56|91.96|0
1633081800000|2021-10-01 09:50:00|94.27|92.67|93.69|92.09|94.85|93.25|93.55|91.95|0
1633082100000|2021-10-01 09:55:00|93.55|91.95|95.41|93.81|95.55|93.95|93.55|91.95|0
1633082400000|2021-10-01 10:00:00|95.12|93.52|95.54|93.94|97|95.4|94.82|93.22|0
1633082700000|2021-10-01 10:05:00|95.69|94.09|96.55|94.95|97.28|95.68|95.54|93.94|0
1633083000000|2021-10-01 10:10:00|96.4|94.8|98.73|97.13|99.03|97.43|96.25|94.65|0
1633083300000|2021-10-01 10:15:00|99.02|97.42|98.43|96.83|99.32|97.72|98.14|96.54|0
1633083600000|2021-10-01 10:20:00|98.28|96.68|96.23|94.63|98.57|96.97|96.23|94.63|0
1633083900000|2021-10-01 10:25:00|96.08|94.48|97.16|95.56|97.39|95.79|96.08|94.48|0
1633084200000|2021-10-01 10:30:00|97.09|95.49|97.96|96.36|98.99|97.39|97.09|95.49|0
1633084500000|2021-10-01 10:35:00|98.11|96.51|97.07|95.47|98.25|96.65|97.07|95.47|0
1633084800000|2021-10-01 10:40:00|97.22|95.62|97.94|96.34|98.09|96.49|96.34|94.74|0
1633085100000|2021-10-01 10:45:00|98.23|96.63|97.93|96.33|98.38|96.78|97.06|95.46|0
1633085400000|2021-10-01 10:50:00|98.08|96.48|98.43|96.83|98.66|97.06|97.05|95.45|0
1633085700000|2021-10-01 10:55:00|98.36|96.76|99.83|98.23|100.13|98.53|98.36|96.76|0
1633086000000|2021-10-01 11:00:00|100.13|98.53|102.36|100.76|102.36|100.76|99.82|98.22|0
1633086300000|2021-10-01 11:05:00|102.21|100.61|100.58|98.98|104.13|102.53|97.64|96.04|0
1633086600000|2021-10-01 11:10:00|100.65|99.05|103.01|101.41|103.16|101.56|100.58|98.98|0
1633086900000|2021-10-01 11:15:00|103.16|101.56|104.23|102.63|105.95|104.35|102.7|101.1|0
1633087200000|2021-10-01 11:20:00|104.08|102.48|106.48|104.88|106.56|104.96|104.08|102.48|0
1633087500000|2021-10-01 11:25:00|106.56|104.96|110.02|108.42|110.82|109.22|106.56|104.96|0
1633087800000|2021-10-01 11:30:00|110.34|108.74|112.45|110.85|114.29|112.69|109.7|108.1|0
1633088100000|2021-10-01 11:35:00|112.29|110.69|114.07|112.47|116.86|115.26|112.29|110.69|0
1633088400000|2021-10-01 11:40:00|113.9|112.3|113.08|111.48|114.56|112.96|112.76|111.16|0
1633088700000|2021-10-01 11:45:00|113.24|111.64|115.68|114.08|119.37|117.77|113.08|111.48|0
1633089000000|2021-10-01 11:50:00|116.01|114.41|111.73|110.13|116.68|115.08|111.73|110.13|0
1633089300000|2021-10-01 11:55:00|111.57|109.97|112.7|111.1|113.03|111.43|110.76|109.16|0
1633089600000|2021-10-01 12:00:00|112.87|111.27|114.31|112.71|115.14|113.54|112.87|111.27|0
1633089900000|2021-10-01 12:05:00|114.47|112.87|114.63|113.03|115.29|113.69|113.49|111.89|0
1633090200000|2021-10-01 12:10:00|114.3|112.7|114.13|112.53|114.46|112.86|112.5|110.9|0
1633090500000|2021-10-01 12:15:00|114.04|112.44|117.76|116.16|117.92|116.32|113.96|112.36|0
1633090800000|2021-10-01 12:20:00|118.09|116.49|116.42|114.82|118.93|117.33|116.25|114.65|0
1633091100000|2021-10-01 12:25:00|116.25|114.65|118.82|117.22|118.99|117.39|116.25|114.65|0
1633091400000|2021-10-01 12:30:00|119.08|117.48|113.93|112.33|119.41|117.81|113.93|112.33|0
1633091700000|2021-10-01 12:35:00|114.1|112.5|110.67|109.07|114.1|112.5|110.35|108.75|0
1633092000000|2021-10-01 12:40:00|110.51|108.91|110.66|109.06|113.43|111.83|110.18|108.58|0
1633092300000|2021-10-01 12:45:00|110.82|109.22|110.82|109.22|111.47|109.87|109.54|107.94|0
1633092600000|2021-10-01 12:50:00|110.49|108.89|111.94|110.34|112.43|110.83|110.33|108.73|0
1633092900000|2021-10-01 12:55:00|111.78|110.18|112.26|110.66|112.91|111.31|111.29|109.69|0
1633093200000|2021-10-01 13:00:00|112.58|110.98|116.02|114.42|116.19|114.59|112.42|110.82|0
1633093500000|2021-10-01 13:05:00|115.86|114.26|114.2|112.6|116.52|114.92|114.04|112.44|0
1633093800000|2021-10-01 13:10:00|114.36|112.76|115.92|114.32|116.01|114.41|114.28|112.68|0
1633094100000|2021-10-01 13:15:00|115.84|114.24|116.66|115.06|117.16|115.56|115.84|114.24|0
1633094400000|2021-10-01 13:20:00|116.49|114.89|116.32|114.72|117.15|115.55|115.16|113.56|0
1633094700000|2021-10-01 13:25:00|116.15|114.55|116.06|114.46|116.81|115.21|115.66|114.06|0
1633095000000|2021-10-01 13:30:00|115.98|114.38|111.1|109.5|119.98|118.38|110.28|108.68|0
1633095300000|2021-10-01 13:35:00|109.96|108.36|107.05|105.45|113.39|111.79|106.9|105.3|0
1633095600000|2021-10-01 13:40:00|106.9|105.3|105.15|103.55|109.76|108.16|105.15|103.55|0
1633095900000|2021-10-01 13:45:00|104.83|103.23|106.56|104.96|107.99|106.39|103.42|101.82|0
1633096200000|2021-10-01 13:50:00|105.92|104.32|105.29|103.69|107.35|105.75|102.79|101.19|0
1633096500000|2021-10-01 13:55:00|104.81|103.21|105.59|103.99|105.98|104.38|101.85|100.25|0
1633096800000|2021-10-01 14:00:00|104.41|102.81|105.55|103.95|111.02|109.42|102.93|101.33|0
1633097100000|2021-10-01 14:05:00|105.08|103.48|107.29|105.69|109.53|107.93|103.66|102.06|0
1633097400000|2021-10-01 14:10:00|107.76|106.16|106.17|104.57|108.88|107.28|104.91|103.31|0
1633097700000|2021-10-01 14:15:00|105.85|104.25|96.24|94.64|105.85|104.25|95.49|93.89|0
1633098000000|2021-10-01 14:20:00|96.39|94.79|91.99|90.39|96.99|95.39|91.48|89.88|0
1633098300000|2021-10-01 14:25:00|92.51|90.91|94.13|92.53|96.83|95.23|91.48|89.88|0
1633098600000|2021-10-01 14:30:00|93.53|91.93|94.42|92.82|95.77|94.17|92.79|91.19|0
1633098900000|2021-10-01 14:35:00|94.71|93.11|93.07|91.47|97.58|95.98|92.92|91.32|0
1633099200000|2021-10-01 14:40:00|92.18|90.58|93.51|91.91|97.41|95.81|92.18|90.58|0
1633099500000|2021-10-01 14:45:00|93.21|91.61|99.12|97.52|99.12|97.52|89.81|88.21|0
1633099800000|2021-10-01 14:50:00|99.43|97.83|97.55|95.95|100.19|98.59|97.25|95.65|0
1633100100000|2021-10-01 14:55:00|97.4|95.8|103.39|101.79|104.01|102.41|97.4|95.8|0
1633100400000|2021-10-01 15:00:00|103.54|101.94|103.06|101.46|106.69|105.09|102.91|101.31|0
1633100700000|2021-10-01 15:05:00|102.98|101.38|97.72|96.12|104.92|103.32|97.72|96.12|0
1633101000000|2021-10-01 15:10:00|98.03|96.43|110.14|108.54|111.29|109.69|97.42|95.82|0
1633101300000|2021-10-01 15:15:00|109.98|108.38|110.66|109.06|111.28|109.68|108.52|106.92|0
1633101600000|2021-10-01 15:20:00|110.82|109.22|113.29|111.69|113.46|111.86|108.7|107.1|0
1633101900000|2021-10-01 15:25:00|113.13|111.53|110.31|108.71|113.63|112.03|109.82|108.22|0
1633102200000|2021-10-01 15:30:00|110.15|108.55|113.94|112.34|113.94|112.34|109.66|108.06|0
1633102500000|2021-10-01 15:35:00|113.78|112.18|116.28|114.68|117.13|115.53|112.28|110.68|0
1633102800000|2021-10-01 15:40:00|116.45|114.85|119.5|117.9|120.01|118.41|115.77|114.17|0
1633103100000|2021-10-01 15:45:00|119.67|118.07|118.81|117.21|121.21|119.61|118.64|117.04|0
1633103400000|2021-10-01 15:50:00|118.64|117.04|119.31|117.71|119.31|117.71|115.59|113.99|0
1633103700000|2021-10-01 15:55:00|118.46|116.86|116.76|115.16|118.46|116.86|114.74|113.14|0
1633104000000|2021-10-01 16:00:00|117.26|115.66|114.73|113.13|118.11|116.51|113.73|112.13|0
1633104300000|2021-10-01 16:05:00|115.07|113.47|118.27|116.67|118.78|117.18|114.06|112.46|0
1633104600000|2021-10-01 16:10:00|117.76|116.16|113.4|111.8|117.76|116.16|113.4|111.8|0
1633104900000|2021-10-01 16:15:00|113.57|111.97|113.06|111.46|114.41|112.81|111.06|109.46|0
1633105200000|2021-10-01 16:20:00|112.89|111.29|116.43|114.83|117.8|116.2|112.89|111.29|0
1633105500000|2021-10-01 16:25:00|116.6|115|116.25|114.65|117.45|115.85|115.07|113.47|0
1633105800000|2021-10-01 16:30:00|116.08|114.48|117.61|116.01|118.81|117.21|115.91|114.31|0
1633106100000|2021-10-01 16:35:00|117.44|115.84|115.22|113.62|118.98|117.38|114.38|112.78|0
1633106400000|2021-10-01 16:40:00|115.39|113.79|116.74|115.14|117.26|115.66|115.22|113.62|0
1633106700000|2021-10-01 16:45:00|117.08|115.48|115.36|113.76|118.79|117.19|115.19|113.59|0
1633107000000|2021-10-01 16:50:00|115.7|114.1|115.52|113.92|116.38|114.78|112.47|110.87|0
1633107300000|2021-10-01 16:55:00|115.35|113.75|114.15|112.55|115.87|114.27|112.96|111.36|0
1633107600000|2021-10-01 17:00:00|114.49|112.89|114.83|113.23|116.2|114.6|111.44|109.84|0
1633107900000|2021-10-01 17:05:00|115|113.4|119.13|117.53|119.13|117.53|114.65|113.05|0
1633108200000|2021-10-01 17:10:00|119.65|118.05|118.95|117.35|120.35|118.75|118.08|116.48|0
1633108500000|2021-10-01 17:15:00|119.47|117.87|118.94|117.34|120.51|118.91|118.07|116.47|0
1633108800000|2021-10-01 17:20:00|118.76|117.16|120.33|118.73|121.03|119.43|118.42|116.82|0
1633109100000|2021-10-01 17:25:00|120.41|118.81|119.45|117.85|121.2|119.6|119.45|117.85|0
1633109400000|2021-10-01 17:30:00|119.97|118.37|123.66|122.06|124.01|122.41|119.62|118.02|0
1633109700000|2021-10-01 17:35:00|123.3|121.7|124.27|122.67|125.85|124.25|123.3|121.7|0
1633110000000|2021-10-01 17:40:00|124.45|122.85|126.04|124.44|126.04|124.44|124.45|122.85|0
1633110300000|2021-10-01 17:45:00|126.22|124.62|131.81|130.21|131.81|130.21|125.33|123.73|0
1633110600000|2021-10-01 17:50:00|131.63|130.03|130.89|129.29|131.63|130.03|129.45|127.85|0
1633110900000|2021-10-01 17:55:00|131.08|129.48|127.63|126.03|131.08|129.48|127.27|125.67|0
1633111200000|2021-10-01 18:00:00|128.35|126.75|130.33|128.73|130.88|129.28|127.81|126.21|0
1633111500000|2021-10-01 18:05:00|130.52|128.92|131.24|129.64|133.07|131.47|130.52|128.92|0
1633111800000|2021-10-01 18:10:00|131.42|129.82|130.86|129.26|132.33|130.73|129.96|128.36|0
1633112100000|2021-10-01 18:15:00|131.05|129.45|132.13|130.53|132.68|131.08|130.77|129.17|0
1633112400000|2021-10-01 18:20:00|132.32|130.72|133.41|131.81|134.15|132.55|131.95|130.35|0
1633112700000|2021-10-01 18:25:00|133.59|131.99|132.85|131.25|135.06|133.46|132.49|130.89|0
1633113000000|2021-10-01 18:30:00|133.03|131.43|133.76|132.16|134.87|133.27|132.67|131.07|0
1633113300000|2021-10-01 18:35:00|133.58|131.98|134.67|133.07|135.05|133.45|133.58|131.98|0
1633113600000|2021-10-01 18:40:00|134.86|133.26|132.46|130.86|136.15|134.55|132.46|130.86|0
1633113900000|2021-10-01 18:45:00|133.01|131.41|135.21|133.61|135.21|133.61|132.46|130.86|0
1633114200000|2021-10-01 18:50:00|135.03|133.43|138.18|136.58|138.18|136.58|133.37|131.77|0
1633114500000|2021-10-01 18:55:00|137.99|136.39|138.36|136.76|139.67|138.07|137.61|136.01|0
1633114800000|2021-10-01 19:00:00|138.54|136.94|142.68|141.08|142.87|141.27|138.54|136.94|0
1633115100000|2021-10-01 19:05:00|142.87|141.27|143.05|141.45|143.05|141.45|141.35|139.75|0
1633115400000|2021-10-01 19:10:00|142.67|141.07|145.9|144.3|145.9|144.3|142.67|141.07|0
1633115700000|2021-10-01 19:15:00|146.09|144.49|142.84|141.24|147.81|146.21|142.28|140.68|0
1633116000000|2021-10-01 19:20:00|143.03|141.43|142.65|141.05|144.74|143.14|142.46|140.86|0
1633116300000|2021-10-01 19:25:00|142.84|141.24|138.88|137.28|142.84|141.24|138.88|137.28|0
1633116600000|2021-10-01 19:30:00|139.06|137.46|140.75|139.15|140.75|139.15|136.26|134.66|0
1633116900000|2021-10-01 19:35:00|140.94|139.34|137.39|135.79|140.94|139.34|137.39|135.79|0
1633117200000|2021-10-01 19:40:00|137.76|136.16|138.68|137.08|138.69|137.09|136.65|135.05|0
1633117500000|2021-10-01 19:45:00|138.12|136.52|135.16|133.56|139.24|137.64|133.7|132.1|0
1633117800000|2021-10-01 19:50:00|137.56|135.96|140.53|138.93|143.54|141.94|135.35|133.75|0
1633118100000|2021-10-01 19:55:00|139.79|138.19|132.95|131.35|139.97|138.37|130.05|128.45|0
1633118400000|2021-10-01 20:00:00|133.87|132.27|137.54|135.94|138.84|137.24|133.87|132.27|0
1633118700000|2021-10-01 20:05:00|138.1|136.5|137.72|136.12|138.28|136.68|136.8|135.2|0
1633119000000|2021-10-01 20:10:00|138.09|136.49|134.94|133.34|138.83|137.23|134.39|132.79|0
1633331100000|2021-10-04 07:05:00|116.53|114.93|120.4|118.8|120.4|118.8|116.53|114.93|0
1633331400000|2021-10-04 07:10:00|120.57|118.97|123|121.4|123.71|122.11|120.22|118.62|0
1633331700000|2021-10-04 07:15:00|123.35|121.75|118.99|117.39|123.35|121.75|118.65|117.05|0
1633332000000|2021-10-04 07:20:00|119.17|117.57|117.44|115.84|120.98|119.38|117.1|115.5|0
1633332300000|2021-10-04 07:25:00|117.27|115.67|115.12|113.52|117.78|116.18|113.86|112.26|0
1633332600000|2021-10-04 07:30:00|115.04|113.44|114.77|113.17|115.79|114.19|113.02|111.42|0
1633332900000|2021-10-04 07:35:00|114.52|112.92|116.79|115.19|117.63|116.03|114.27|112.67|0
1633333200000|2021-10-04 07:40:00|116.95|115.35|117.45|115.85|118.13|116.53|115.6|114|0
1633333500000|2021-10-04 07:45:00|117.28|115.68|119.83|118.23|121.03|119.43|115.93|114.33|0
1633333800000|2021-10-04 07:50:00|119.66|118.06|119.82|118.22|120.52|118.92|118.29|116.69|0
1633334100000|2021-10-04 07:55:00|119.99|118.39|120.67|119.07|121.19|119.59|119.47|117.87|0
1633334400000|2021-10-04 08:00:00|120.92|119.32|124.65|123.05|125.18|123.58|120.84|119.24|0
1633334700000|2021-10-04 08:05:00|124.56|122.96|123.42|121.82|126.05|124.45|123.07|121.47|0
1633335000000|2021-10-04 08:10:00|123.33|121.73|124.28|122.68|126.92|125.32|123.33|121.73|0
1633335300000|2021-10-04 08:15:00|123.93|122.33|121.84|120.24|124.19|122.59|121.84|120.24|0
1633335600000|2021-10-04 08:20:00|121.66|120.06|121.83|120.23|123.05|121.45|121.4|119.8|0
1633335900000|2021-10-04 08:25:00|121.65|120.05|120.44|118.84|122.86|121.26|120.44|118.84|0
1633336200000|2021-10-04 08:30:00|120.27|118.67|118.54|116.94|121.47|119.87|118.03|116.43|0
1633336500000|2021-10-04 08:35:00|118.72|117.12|117.34|115.74|119.39|117.79|117|115.4|0
1633336800000|2021-10-04 08:40:00|117.17|115.57|118.61|117.01|119.72|118.12|116.5|114.9|0
1633337100000|2021-10-04 08:45:00|118.53|116.93|119.2|117.6|119.71|118.11|117.5|115.9|0
1633337400000|2021-10-04 08:50:00|119.37|117.77|121.25|119.65|121.6|120|118.86|117.26|0
1633337700000|2021-10-04 08:55:00|120.91|119.31|124.37|122.77|124.89|123.29|119.87|118.27|0
1633338000000|2021-10-04 09:00:00|124.19|122.59|124.53|122.93|127|125.4|123.32|121.72|0
1633338300000|2021-10-04 09:05:00|124.88|123.28|124.87|123.27|126.81|125.21|124.35|122.75|0
1633338600000|2021-10-04 09:10:00|125.22|123.62|125.92|124.32|127.16|125.56|125.22|123.62|0
1633338900000|2021-10-04 09:15:00|125.74|124.14|125.11|123.51|126.44|124.84|124.33|122.73|0
1633339200000|2021-10-04 09:20:00|125.03|123.43|125.37|123.77|126.61|125.01|124.94|123.34|0
1633339500000|2021-10-04 09:25:00|125.55|123.95|125.89|124.29|127.13|125.53|125.01|123.41|0
1633339800000|2021-10-04 09:30:00|126.06|124.46|123.51|121.91|126.06|124.46|122.29|120.69|0
1633340100000|2021-10-04 09:35:00|123.33|121.73|123.15|121.55|123.51|121.91|121.76|120.16|0
1633340400000|2021-10-04 09:40:00|122.97|121.37|124.37|122.77|125.79|124.19|122.97|121.37|0
1633340700000|2021-10-04 09:45:00|124.19|122.59|124.97|123.37|125.24|123.64|123.48|121.88|0
1633341000000|2021-10-04 09:50:00|124.71|123.11|122.25|120.65|126.83|125.23|122.25|120.65|0
1633341300000|2021-10-04 09:55:00|122.6|121|123.11|121.51|123.73|122.13|122.07|120.47|0
1633341600000|2021-10-04 10:00:00|123.29|121.69|125.31|123.71|125.84|124.24|123.02|121.42|0
1633341900000|2021-10-04 10:05:00|125.13|123.53|125.47|123.87|125.83|124.23|123.89|122.29|0
1633342200000|2021-10-04 10:10:00|125.65|124.05|125.3|123.7|126.36|124.76|124.59|122.99|0
1633342500000|2021-10-04 10:15:00|125.21|123.61|122.46|120.86|125.92|124.32|122.46|120.86|0
1633342800000|2021-10-04 10:20:00|122.29|120.69|120.87|119.27|122.37|120.77|120.18|118.58|0
1633343100000|2021-10-04 10:25:00|120.52|118.92|122.27|120.67|122.44|120.84|120|118.4|0
1633343400000|2021-10-04 10:30:00|122.44|120.84|122.26|120.66|123.32|121.72|121.91|120.31|0
1633343700000|2021-10-04 10:35:00|122.17|120.57|121.45|119.85|122.61|121.01|120.67|119.07|0
1633344000000|2021-10-04 10:40:00|121.37|119.77|119.7|118.1|121.55|119.95|118.93|117.33|0
1633344300000|2021-10-04 10:45:00|119.79|118.19|120.56|118.96|120.83|119.23|118.48|116.88|0
1633344600000|2021-10-04 10:50:00|120.65|119.05|121.52|119.92|121.69|120.09|119.6|118|0
1633344900000|2021-10-04 10:55:00|121.69|120.09|123.62|122.02|124.33|122.73|121.69|120.09|0
1633345200000|2021-10-04 11:00:00|123.8|122.2|120.97|119.37|124.33|122.73|120.97|119.37|0
1633345500000|2021-10-04 11:05:00|120.8|119.2|120.79|119.19|121.49|119.89|119.74|118.14|0
1633345800000|2021-10-04 11:10:00|120.7|119.1|117.65|116.05|121.31|119.71|116.96|115.36|0
1633346100000|2021-10-04 11:15:00|117.31|115.71|117.82|116.22|119.21|117.61|117.13|115.53|0
1633346400000|2021-10-04 11:20:00|117.64|116.04|118.15|116.55|118.5|116.9|117.12|115.52|0
1633346700000|2021-10-04 11:25:00|118.33|116.73|119.7|118.1|119.88|118.28|117.98|116.38|0
1633347000000|2021-10-04 11:30:00|119.36|117.76|119|117.4|120.23|118.63|118.65|117.05|0
1633347300000|2021-10-04 11:35:00|118.65|117.05|120.56|118.96|120.56|118.96|118.65|117.05|0
1633347600000|2021-10-04 11:40:00|120.38|118.78|119.15|117.55|120.91|119.31|118.45|116.85|0
1633347900000|2021-10-04 11:45:00|118.97|117.37|117.4|115.8|119.15|117.55|117.4|115.8|0
1633348200000|2021-10-04 11:50:00|117.23|115.63|117.39|115.79|117.92|116.32|116.53|114.93|0
1633348500000|2021-10-04 11:55:00|117.22|115.62|119.47|117.87|120|118.4|117.04|115.44|0
1633348800000|2021-10-04 12:00:00|119.29|117.69|119.29|117.69|120.34|118.74|119.11|117.51|0
1633349100000|2021-10-04 12:05:00|119.98|118.38|121.56|119.96|122.09|120.49|119.98|118.38|0
1633349400000|2021-10-04 12:10:00|121.73|120.13|122.61|121.01|122.79|121.19|121.38|119.78|0
1633349700000|2021-10-04 12:15:00|123.14|121.54|121.89|120.29|123.32|121.72|121.54|119.94|0
1633350000000|2021-10-04 12:20:00|121.54|119.94|121.53|119.93|122.6|121|121.35|119.75|0
1633350300000|2021-10-04 12:25:00|121.71|120.11|122.4|120.8|122.58|120.98|121.17|119.57|0
1633350600000|2021-10-04 12:30:00|122.58|120.98|120.46|118.86|122.58|120.98|120.28|118.68|0
1633350900000|2021-10-04 12:35:00|120.28|118.68|122.92|121.32|122.92|121.32|120.28|118.68|0
1633351200000|2021-10-04 12:40:00|123.09|121.49|125.22|123.62|125.22|123.62|123.09|121.49|0
1633351500000|2021-10-04 12:45:00|125.4|123.8|127.73|126.13|128.64|127.04|125.4|123.8|0
1633351800000|2021-10-04 12:50:00|127.91|126.31|129.17|127.57|129.53|127.93|127.55|125.95|0
1633352100000|2021-10-04 12:55:00|128.99|127.39|127.17|125.57|128.99|127.39|127.17|125.57|0
1633352400000|2021-10-04 13:00:00|127.35|125.75|126.26|124.66|127.35|125.75|125.9|124.3|0
1633352700000|2021-10-04 13:05:00|126.44|124.84|125.18|123.58|127.16|125.56|125.18|123.58|0
1633353000000|2021-10-04 13:10:00|124.82|123.22|125.02|123.42|125.89|124.29|123.92|122.32|0
1633353300000|2021-10-04 13:15:00|124.84|123.24|124.47|122.87|125.37|123.77|124.11|122.51|0
1633353600000|2021-10-04 13:20:00|124.38|122.78|124.28|122.68|125.18|123.58|124.1|122.5|0
1633353900000|2021-10-04 13:25:00|124.1|122.5|124.09|122.49|124.63|123.03|123.38|121.78|0
1633354200000|2021-10-04 13:30:00|123.91|122.31|127|125.4|130.8|129.2|122.66|121.06|0
1633354500000|2021-10-04 13:35:00|125.73|124.13|125.17|123.57|126.27|124.67|121.76|120.16|0
1633354800000|2021-10-04 13:40:00|124.09|122.49|119.25|117.65|125.17|123.57|118.01|116.41|0
1633355100000|2021-10-04 13:45:00|118.54|116.94|118.71|117.11|120.48|118.88|117.12|115.52|0
1633355400000|2021-10-04 13:50:00|118.35|116.75|119.76|118.16|121.37|119.77|117.29|115.69|0
1633355700000|2021-10-04 13:55:00|119.94|118.34|122.61|121.01|122.61|121.01|118.52|116.92|0
1633356000000|2021-10-04 14:00:00|120.73|119.13|112.57|110.97|124.05|122.45|112.57|110.97|0
1633356300000|2021-10-04 14:05:00|112.22|110.62|114.61|113.01|115.66|114.06|112.22|110.62|0
1633356600000|2021-10-04 14:10:00|114.1|112.5|117.03|115.43|118.07|116.47|113.24|111.64|0
1633356900000|2021-10-04 14:15:00|115.98|114.38|109.83|108.23|116.85|115.25|109.66|108.06|0
1633357200000|2021-10-04 14:20:00|109.99|108.39|104.33|102.73|111.18|109.58|104.33|102.73|0
1633357500000|2021-10-04 14:25:00|104.66|103.06|103.25|101.65|105.53|103.93|102.21|100.61|0
1633357800000|2021-10-04 14:30:00|102.1|100.5|96.96|95.36|102.61|101.01|96.96|95.36|0
1633358100000|2021-10-04 14:35:00|96.81|95.21|94.47|92.87|96.81|95.21|91.45|89.85|0
1633358400000|2021-10-04 14:40:00|94.01|92.41|98.93|97.33|99.4|97.8|93.71|92.11|0
1633358700000|2021-10-04 14:45:00|98.78|97.18|93.79|92.19|98.78|97.18|93.79|92.19|0
1633359000000|2021-10-04 14:50:00|93.33|91.73|88.02|86.42|94.71|93.11|86.72|85.12|0
1633359300000|2021-10-04 14:55:00|87.73|86.13|93.36|91.76|93.52|91.92|87.58|85.98|0
1633359600000|2021-10-04 15:00:00|92.76|91.16|90.95|89.35|92.91|91.31|88.29|86.69|0
1633359900000|2021-10-04 15:05:00|90.8|89.2|94.14|92.54|94.91|93.31|88.43|86.83|0
1633360200000|2021-10-04 15:10:00|93.68|92.08|94.97|93.37|95.59|93.99|91.61|90.01|0
1633360500000|2021-10-04 15:15:00|94.19|92.59|94.03|92.43|96.2|94.6|91.75|90.15|0
1633360800000|2021-10-04 15:20:00|93.57|91.97|88.87|87.27|94.49|92.89|88.13|86.53|0
1633361100000|2021-10-04 15:25:00|89.32|87.72|90.81|89.21|91.73|90.13|86.95|85.35|0
1633361400000|2021-10-04 15:30:00|90.96|89.36|85.47|83.87|91.57|89.97|85.47|83.87|0
1633361700000|2021-10-04 15:35:00|85.32|83.72|82.43|80.83|86.78|85.18|82.29|80.69|0
1633362000000|2021-10-04 15:40:00|82.57|80.97|86.71|85.11|87.15|85.55|81.86|80.26|0
1633362300000|2021-10-04 15:45:00|86.42|84.82|86.57|84.97|88.47|86.87|85.84|84.24|0
1633362600000|2021-10-04 15:50:00|86.42|84.82|90.87|89.27|90.87|89.27|86.12|84.52|0
1633362900000|2021-10-04 15:55:00|91.02|89.42|93.64|92.04|95.04|93.44|88.62|87.02|0
1633363200000|2021-10-04 16:00:00|93.49|91.89|90.28|88.68|93.64|92.04|90.28|88.68|0
1633363500000|2021-10-04 16:05:00|90.73|89.13|93.93|92.33|94.4|92.8|90.27|88.67|0
1633363800000|2021-10-04 16:10:00|93.62|92.02|92.69|91.09|93.62|92.02|91.32|89.72|0
1633364100000|2021-10-04 16:15:00|92.54|90.94|92.22|90.62|93.76|92.16|91.16|89.56|0
1633364400000|2021-10-04 16:20:00|91.76|90.16|88.14|86.54|92.07|90.47|87.69|86.09|0
1633364700000|2021-10-04 16:25:00|87.61|86.01|87.53|85.93|89.18|87.58|86.36|84.76|0
1633365000000|2021-10-04 16:30:00|87.38|85.78|90.21|88.61|90.21|88.61|87.08|85.48|0
1633365300000|2021-10-04 16:35:00|89.91|88.31|87.51|85.91|90.21|88.61|86.92|85.32|0
1633365600000|2021-10-04 16:40:00|87.36|85.76|83.98|82.38|87.36|85.76|83.55|81.95|0
1633365900000|2021-10-04 16:45:00|83.83|82.23|85.94|84.34|85.94|84.34|82.96|81.36|0
1633366200000|2021-10-04 16:50:00|86.16|84.56|87.63|86.03|87.63|86.03|83.24|81.64|0
1633366500000|2021-10-04 16:55:00|87.48|85.88|86.43|84.83|88.66|87.06|86.43|84.83|0
1633366800000|2021-10-04 17:00:00|85.99|84.39|82.21|80.61|87.02|85.42|82.21|80.61|0
1633367100000|2021-10-04 17:05:00|82.35|80.75|89.09|87.49|89.69|88.09|81.92|80.32|0
1633367400000|2021-10-04 17:10:00|88.94|87.34|91.19|89.59|92.26|90.66|88.04|86.44|0
1633367700000|2021-10-04 17:15:00|90.74|89.14|88.47|86.87|90.74|89.14|87.73|86.13|0
1633368000000|2021-10-04 17:20:00|88.62|87.02|89.51|87.91|89.96|88.36|86.53|84.93|0
1633368300000|2021-10-04 17:25:00|89.36|87.76|86.07|84.47|89.51|87.91|85.63|84.03|0
1633368600000|2021-10-04 17:30:00|86.22|84.62|88.89|87.29|89.2|87.6|86.22|84.62|0
1633368900000|2021-10-04 17:35:00|88.74|87.14|89.93|88.33|89.93|88.33|87.39|85.79|0
1633369200000|2021-10-04 17:40:00|89.63|88.03|88.57|86.97|89.78|88.18|86.64|85.04|0
1633369500000|2021-10-04 17:45:00|88.27|86.67|90.06|88.46|90.36|88.76|87.22|85.62|0
1633369800000|2021-10-04 17:50:00|90.36|88.76|88.25|86.65|90.97|89.37|87.51|85.91|0
1633370100000|2021-10-04 17:55:00|88.4|86.8|86.75|85.15|88.54|86.94|86.61|85.01|0
1633370400000|2021-10-04 18:00:00|86.6|85|89.27|87.67|91.1|89.5|86.6|85|0
1633370700000|2021-10-04 18:05:00|89.42|87.82|90.93|89.33|92.46|90.86|88.22|86.62|0
1633371000000|2021-10-04 18:10:00|90.47|88.87|87.31|85.71|91.53|89.93|86.13|84.53|0
1633371300000|2021-10-04 18:15:00|87.01|85.41|90.15|88.55|90.6|89|87.01|85.41|0
1633371600000|2021-10-04 18:20:00|90.6|89|91.66|90.06|93.96|92.36|89.84|88.24|0
1633371900000|2021-10-04 18:25:00|91.5|89.9|89.07|87.47|91.5|89.9|88.32|86.72|0
1633372200000|2021-10-04 18:30:00|88.92|87.32|88.46|86.86|90.43|88.83|86.75|85.15|0
1633372500000|2021-10-04 18:35:00|88.16|86.56|89.5|87.9|90.56|88.96|86.67|85.07|0
1633372800000|2021-10-04 18:40:00|89.2|87.6|91|89.4|91.31|89.71|88.3|86.7|0
1633373100000|2021-10-04 18:45:00|90.7|89.1|93.91|92.31|94.07|92.47|90.7|89.1|0
1633373400000|2021-10-04 18:50:00|93.6|92|92.05|90.45|93.91|92.31|90.69|89.09|0
1633373700000|2021-10-04 18:55:00|92.21|90.61|92.04|90.44|93.28|91.68|90.82|89.22|0
1633374000000|2021-10-04 19:00:00|92.19|90.59|96.69|95.09|97|95.4|91.28|89.68|0
1633374300000|2021-10-04 19:05:00|96.53|94.93|94.96|93.36|98.11|96.51|94.03|92.43|0
1633374600000|2021-10-04 19:10:00|95.11|93.51|92.47|90.87|95.11|93.51|91.71|90.11|0
1633374900000|2021-10-04 19:15:00|93.09|91.49|88.97|87.37|94.48|92.88|88.82|87.22|0
1633375200000|2021-10-04 19:20:00|89.12|87.52|87.76|86.16|89.57|87.97|86.73|85.13|0
1633375500000|2021-10-04 19:25:00|87.91|86.31|88.5|86.9|90|88.4|86.71|85.11|0
1633375800000|2021-10-04 19:30:00|88.2|86.6|91.05|89.45|92.43|90.83|87.6|86|0
1633376100000|2021-10-04 19:35:00|91.36|89.76|87.13|85.53|91.36|89.76|86.98|85.38|0
1633376400000|2021-10-04 19:40:00|86.98|85.38|95.04|93.44|96.61|95.01|86.98|85.38|0
1633376700000|2021-10-04 19:45:00|95.66|94.06|93.94|92.34|97.08|95.48|93.79|92.19|0
1633377000000|2021-10-04 19:50:00|92.32|90.72|87.25|85.65|92.32|90.72|86.81|85.21|0
1633377300000|2021-10-04 19:55:00|87.99|86.39|93.58|91.98|94.21|92.61|87.99|86.39|0
1633377600000|2021-10-04 20:00:00|93.74|92.14|95.08|93.48|96.52|94.92|93.74|92.14|0
1633377900000|2021-10-04 20:05:00|95.24|93.64|96.02|94.42|96.35|94.75|95.24|93.64|0
1633378200000|2021-10-04 20:10:00|95.71|94.11|95.06|93.46|95.86|94.26|94.6|93|0
1633378500000|2021-10-04 20:15:00|95.42|93.42|94.94|92.94|95.74|93.74|94.94|92.94|0
1633378800000|2021-10-04 20:20:00|94.78|92.78|94.93|92.93|95.24|93.24|94.77|92.77|0
1633379100000|2021-10-04 20:25:00|95|93|94.76|92.76|95|93|94.6|92.6|0
1633379400000|2021-10-04 20:30:00|94.6|92.6|93.65|91.65|94.6|92.6|92.56|90.56|0
1633379700000|2021-10-04 20:35:00|94.12|92.12|94.42|92.42|94.74|92.74|94.11|92.11|0
1633380000000|2021-10-04 20:40:00|94.58|92.58|95.36|93.36|95.52|93.52|94.26|92.26|0
1633380300000|2021-10-04 20:45:00|95.2|93.2|95.83|93.83|96.15|94.15|95.2|93.2|0
1633380600000|2021-10-04 20:50:00|95.99|93.99|95.34|93.34|96.14|94.14|95.34|93.34|0
1633380900000|2021-10-04 20:55:00|95.18|93.18|95.09|93.09|95.34|93.34|95.02|93.02|0
1633381200000|2021-10-04 21:00:00|95.12|93.12|95.11|93.11|95.12|93.12|94.61|92.61|0
1633381500000|2021-10-04 21:05:00|95.1|93.1|95.14|93.14|95.24|93.24|95.03|93.03|0
1633381800000|2021-10-04 21:10:00|95.07|93.07|94.93|92.93|95.14|93.14|94.9|92.9|0
1633382100000|2021-10-04 21:15:00|94.92|92.92|94.82|92.82|94.92|92.92|94.82|92.82|0
1633382400000|2021-10-04 21:20:00|94.73|92.73|94.72|92.72|94.79|92.79|94.68|92.68|0
1633382700000|2021-10-04 21:25:00|94.77|92.77|94.43|92.43|94.79|92.79|94.41|92.41|0
1633383000000|2021-10-04 21:30:00|94.45|92.45|94.45|92.45|94.49|92.49|94.42|92.42|0
1633383300000|2021-10-04 21:35:00|94.42|92.42|94.41|92.41|94.53|92.53|94.37|92.37|0
1633383600000|2021-10-04 21:40:00|94.39|92.39|94.43|92.43|94.57|92.57|94.39|92.39|0
1633383900000|2021-10-04 21:45:00|94.47|92.47|94.74|92.74|94.76|92.76|94.47|92.47|0
1633384200000|2021-10-04 21:50:00|94.79|92.79|94.63|92.63|94.79|92.79|94.5|92.5|0
1633384500000|2021-10-04 21:55:00|94.66|92.66|94.69|92.69|94.78|92.78|94.49|92.49|0
1633384800000|2021-10-04 22:00:00|95.76|93.76|95.04|93.04|97.12|95.12|94.73|92.73|0
1633385100000|2021-10-04 22:05:00|95.36|93.36|95.51|93.51|95.51|93.51|94.72|92.72|0
1633385400000|2021-10-04 22:10:00|95.67|93.67|96.45|94.45|96.62|94.62|95.51|93.51|0
1633385700000|2021-10-04 22:15:00|96.61|94.61|96.28|94.28|96.77|94.77|96.04|94.04|0
1633386000000|2021-10-04 22:20:00|96.44|94.44|96.11|94.11|96.6|94.6|96.11|94.11|0
1633386300000|2021-10-04 22:25:00|96.27|94.27|96.9|94.9|97.23|95.23|96.27|94.27|0
1633386600000|2021-10-04 22:30:00|97.06|95.06|98.02|96.02|98.02|96.02|96.9|94.9|0
1633386900000|2021-10-04 22:35:00|97.86|95.86|98.01|96.01|98.01|96.01|97.85|95.85|0
1633387200000|2021-10-04 22:40:00|98|96|98.32|96.32|98.65|96.65|98|96|0
1633387500000|2021-10-04 22:45:00|98.16|96.16|97.83|95.83|98.32|96.32|97.51|95.51|0
1633387800000|2021-10-04 22:50:00|97.67|95.67|97.17|95.17|97.98|95.98|97.01|95.01|0
1633388100000|2021-10-04 22:55:00|97.01|95.01|97.97|95.97|98.13|96.13|97.01|95.01|0
1633388400000|2021-10-04 23:00:00|98.13|96.13|98.28|96.28|98.61|96.61|98.12|96.12|0
1633388700000|2021-10-04 23:05:00|98.44|96.44|97.14|95.14|98.44|96.44|96.99|94.99|0
1633389000000|2021-10-04 23:10:00|97.3|95.3|98.26|96.26|98.58|96.58|97.14|95.14|0
1633389300000|2021-10-04 23:15:00|98.42|96.42|95.85|93.85|98.42|96.42|95.37|93.37|0
1633389600000|2021-10-04 23:20:00|95.69|93.69|96.15|94.15|96.47|94.47|94.89|92.89|0
1633389900000|2021-10-04 23:25:00|96.31|94.31|95.67|93.67|96.31|94.31|95.51|93.51|0
1633390200000|2021-10-04 23:30:00|95.51|93.51|94.86|92.86|95.73|93.73|93.45|91.45|0
1633390500000|2021-10-04 23:35:00|95.02|93.02|95.49|93.49|95.97|93.97|95.02|93.02|0
1633390800000|2021-10-04 23:40:00|95.17|93.17|94.84|92.84|95.17|93.17|92.65|90.65|0
1633391100000|2021-10-04 23:45:00|94.76|92.76|94.99|92.99|95.48|93.48|94.37|92.37|0
1633391400000|2021-10-04 23:50:00|95.15|93.15|94.66|92.66|96.42|94.42|94.35|92.35|0
1633391700000|2021-10-04 23:55:00|94.51|92.51|94.34|92.34|95.14|93.14|93.4|91.4|0
1633392000000|2021-10-05 00:00:00|94.41|92.41|94.49|92.49|95.76|93.76|92.92|90.92|0
1633392300000|2021-10-05 00:05:00|94.33|92.33|93.84|91.84|94.49|92.49|91.66|89.66|0
1633392600000|2021-10-05 00:10:00|93.69|91.69|92.58|90.58|94|92|92.58|90.58|0
1633392900000|2021-10-05 00:15:00|92.89|90.89|90.86|88.86|93.52|91.52|90.39|88.39|0
1633393200000|2021-10-05 00:20:00|91.17|89.17|90.23|88.23|91.17|89.17|88.85|86.85|0
1633393500000|2021-10-05 00:25:00|90.07|88.07|90.84|88.84|91.46|89.46|89.92|87.92|0
1633393800000|2021-10-05 00:30:00|90.53|88.53|88.98|86.98|90.53|88.53|88.22|86.22|0
1633394100000|2021-10-05 00:35:00|88.83|86.83|88.51|86.51|89.13|87.13|88.21|86.21|0
1633394400000|2021-10-05 00:40:00|88.36|86.36|86.38|84.38|88.36|86.36|86.23|84.23|0
1633394700000|2021-10-05 00:45:00|85.48|83.48|85.77|83.77|86.07|84.07|84.43|82.43|0
1633395000000|2021-10-05 00:50:00|85.62|83.62|85.46|83.46|86.97|84.97|84.27|82.27|0
1633395300000|2021-10-05 00:55:00|85.31|83.31|84.4|82.4|85.31|83.31|83.37|81.37|0
1633395600000|2021-10-05 01:00:00|84.25|82.25|85.06|83.06|86.19|84.19|83.96|81.96|0
1633395900000|2021-10-05 01:05:00|84.99|82.99|82.32|80.32|85.14|83.14|80.86|78.86|0
1633396200000|2021-10-05 01:10:00|82.24|80.24|81.87|79.87|83.19|81.19|81.44|79.44|0
1633396500000|2021-10-05 01:15:00|81.58|79.58|81.71|79.71|82.74|80.74|81.27|79.27|0
1633396800000|2021-10-05 01:20:00|81.63|79.63|83.67|81.67|84.61|82.61|80.96|78.96|0
1633397100000|2021-10-05 01:25:00|83.82|81.82|84.53|82.53|84.69|82.69|83.81|81.81|0
1633397400000|2021-10-05 01:30:00|84.24|82.24|84.67|82.67|84.67|82.67|82.57|80.57|0
1633397700000|2021-10-05 01:35:00|84.52|82.52|86.41|84.41|87.01|85.01|83.79|81.79|0
1633398000000|2021-10-05 01:40:00|86.56|84.56|86.99|84.99|89.39|87.39|86.27|84.27|0
1633398300000|2021-10-05 01:45:00|87.29|85.29|88.77|86.77|88.78|86.78|87.14|85.14|0
1633398600000|2021-10-05 01:50:00|88.92|86.92|90.87|88.87|92.25|90.25|88.77|86.77|0
1633398900000|2021-10-05 01:55:00|91.02|89.02|90.1|88.1|92.24|90.24|89.5|87.5|0
1633399200000|2021-10-05 02:00:00|90.02|88.02|91.15|89.15|91.15|89.15|88.6|86.6|0
1633399500000|2021-10-05 02:05:00|91.3|89.3|90.69|88.69|93.29|91.29|90.69|88.69|0
1633399800000|2021-10-05 02:10:00|90.53|88.53|91.13|89.13|92.05|90.05|90.38|88.38|0
1633400100000|2021-10-05 02:15:00|90.98|88.98|90.89|88.89|91.73|89.73|90.52|88.52|0
1633400400000|2021-10-05 02:20:00|90.97|88.97|89.45|87.45|92.03|90.03|89.3|87.3|0
1633400700000|2021-10-05 02:25:00|89.3|87.3|93.09|91.09|93.09|91.09|89.29|87.29|0
1633401000000|2021-10-05 02:30:00|92.78|90.78|94.31|92.31|95.72|93.72|92.63|90.63|0
1633401300000|2021-10-05 02:35:00|94.7|92.7|95.7|93.7|95.87|93.87|94.62|92.62|0
1633401600000|2021-10-05 02:40:00|95.86|93.86|95.69|93.69|95.86|93.86|94.76|92.76|0
1633401900000|2021-10-05 02:45:00|95.54|93.54|97.41|95.41|97.65|95.65|95.54|93.54|0
1633402200000|2021-10-05 02:50:00|97.57|95.57|97.08|95.08|97.72|95.72|96.78|94.78|0
1633402500000|2021-10-05 02:55:00|96.93|94.93|96.76|94.76|97.24|95.24|96.14|94.14|0
1633402800000|2021-10-05 03:00:00|96.92|94.92|97.06|95.06|98.97|96.97|96.76|94.76|0
1633403100000|2021-10-05 03:05:00|97.14|95.14|97.21|95.21|97.85|95.85|96.59|94.59|0
1633403400000|2021-10-05 03:10:00|97.37|95.37|97.99|95.99|98.79|96.79|97.05|95.05|0
1633403700000|2021-10-05 03:15:00|98.15|96.15|96.56|94.56|98.15|96.15|96.09|94.09|0
1633404000000|2021-10-05 03:20:00|96.64|94.64|97.65|95.65|97.65|95.65|96.4|94.4|0
1633404300000|2021-10-05 03:25:00|97.5|95.5|94.62|92.62|98.13|96.13|94.23|92.23|0
1633404600000|2021-10-05 03:30:00|94.39|92.39|90.46|88.46|94.39|92.39|90.46|88.46|0
1633404900000|2021-10-05 03:35:00|90.77|88.77|95.64|93.64|95.64|93.64|90.46|88.46|0
1633405200000|2021-10-05 03:40:00|95.8|93.8|95.23|93.23|95.8|93.8|94.53|92.53|0
1633405500000|2021-10-05 03:45:00|94.68|92.68|95.78|93.78|95.78|93.78|93.56|91.56|0
1633405800000|2021-10-05 03:50:00|95.94|93.94|96.57|94.57|96.9|94.9|95.77|93.77|0
1633406100000|2021-10-05 03:55:00|96.73|94.73|96.56|94.56|96.89|94.89|95.77|93.77|0
1633406400000|2021-10-05 04:00:00|96.4|94.4|95.43|93.43|96.56|94.56|95.27|93.27|0
1633406700000|2021-10-05 04:05:00|95.51|93.51|95.9|93.9|96.39|94.39|95.43|93.43|0
1633407000000|2021-10-05 04:10:00|96.06|94.06|94.93|92.93|96.22|94.22|94.93|92.93|0
1633407300000|2021-10-05 04:15:00|95.09|93.09|95.4|93.4|95.89|93.89|94.77|92.77|0
1633407600000|2021-10-05 04:20:00|95.72|93.72|95.55|93.55|95.72|93.72|94.6|92.6|0
1633407900000|2021-10-05 04:25:00|95.39|93.39|93.63|91.63|95.39|93.39|93.63|91.63|0
1633408200000|2021-10-05 04:30:00|93.79|91.79|92.99|90.99|93.95|91.95|92.36|90.36|0
1633408500000|2021-10-05 04:35:00|92.83|90.83|92.74|90.74|93.77|91.77|92.51|90.51|0
1633408800000|2021-10-05 04:40:00|92.35|90.35|93.45|91.45|93.52|91.52|92.35|90.35|0
1633409100000|2021-10-05 04:45:00|93.76|91.76|93.99|91.99|95.51|93.51|93.6|91.6|0
1633409400000|2021-10-05 04:50:00|94.07|92.07|94.53|92.53|94.7|92.7|93.75|91.75|0
1633409700000|2021-10-05 04:55:00|94.45|92.45|94.84|92.84|94.85|92.85|94.05|92.05|0
1633410000000|2021-10-05 05:00:00|94.68|92.68|94.2|92.2|95.8|93.8|93.73|91.73|0
1633410300000|2021-10-05 05:05:00|94.11|92.11|94.98|92.98|95.94|93.94|93.16|91.16|0
1633410600000|2021-10-05 05:10:00|94.82|92.82|93.46|91.46|95.46|93.46|93.23|91.23|0
1633410900000|2021-10-05 05:15:00|93.86|91.86|94.64|92.64|95.13|93.13|93.38|91.38|0
1633411200000|2021-10-05 05:20:00|94.8|92.8|95.03|93.03|95.6|93.6|94.48|92.48|0
1633411500000|2021-10-05 05:25:00|94.95|92.95|95.9|93.9|96.23|94.23|94.31|92.31|0
1633411800000|2021-10-05 05:30:00|95.98|93.98|93.5|91.5|96.14|94.14|93.34|91.34|0
1633412100000|2021-10-05 05:35:00|93.34|91.34|94.28|92.28|94.45|92.45|92.71|90.71|0
1633412400000|2021-10-05 05:40:00|94.13|92.13|92.22|90.22|94.13|92.13|92.22|90.22|0
1633412700000|2021-10-05 05:45:00|92.53|90.53|94.42|92.42|94.58|92.58|92.38|90.38|0
1633413000000|2021-10-05 05:50:00|94.18|92.18|94.09|92.09|94.58|92.58|93.15|91.15|0
1633413300000|2021-10-05 05:55:00|93.94|91.94|93.37|91.37|94.09|92.09|92.35|90.35|0
1633413600000|2021-10-05 06:00:00|93.61|91.61|93.76|91.76|94.56|92.56|92.66|90.66|0
1633413900000|2021-10-05 06:05:00|93.67|91.67|90.45|88.45|93.92|91.92|89.99|87.99|0
1633414200000|2021-10-05 06:10:00|90.14|88.14|90.29|88.29|91.54|89.54|89.67|87.67|0
1633414500000|2021-10-05 06:15:00|90.44|88.44|88.65|86.65|90.44|88.44|87.58|85.58|0
1633414800000|2021-10-05 06:20:00|88.58|86.58|90.27|88.27|91.05|89.05|88.42|86.42|0
1633415100000|2021-10-05 06:25:00|90.49|88.49|91.81|89.81|92.76|90.76|90.26|88.26|0
1633415400000|2021-10-05 06:30:00|91.58|89.58|90.4|88.4|91.81|89.81|90.4|88.4|0
1633415700000|2021-10-05 06:35:00|90.24|88.24|90.7|88.7|90.94|88.94|89.62|87.62|0
1633416000000|2021-10-05 06:40:00|91.32|89.32|92.57|90.57|93.36|91.36|91.17|89.17|0
1633416300000|2021-10-05 06:45:00|92.65|90.65|92.09|90.09|93.36|91.36|92.09|90.09|0
1633416600000|2021-10-05 06:50:00|91.93|89.93|94.13|92.13|94.29|92.29|91.46|89.46|0
1633416900000|2021-10-05 06:55:00|93.97|91.97|93.49|91.49|94.29|92.29|92.7|90.7|0
1633417200000|2021-10-05 07:00:00|92.22|90.22|94.25|92.25|95.52|93.52|90.19|88.19|0
1633417500000|2021-10-05 07:05:00|93.73|92.13|94.99|93.39|95.31|93.71|93.1|91.5|0
1633417800000|2021-10-05 07:10:00|94.9|93.3|97.37|95.77|98.5|96.9|94.51|92.91|0
1633418100000|2021-10-05 07:15:00|97.85|96.25|95.92|94.32|99.63|98.03|95.84|94.24|0
1633418400000|2021-10-05 07:20:00|95.28|93.68|97.67|96.07|98.64|97.04|95.28|93.68|0
1633418700000|2021-10-05 07:25:00|97.35|95.75|97.82|96.22|98.31|96.71|96.22|94.62|0
1633419000000|2021-10-05 07:30:00|97.5|95.9|95.41|93.81|97.66|96.06|94.07|92.47|0
1633419300000|2021-10-05 07:35:00|95.57|93.97|93.66|92.06|95.57|93.97|93.19|91.59|0
1633419600000|2021-10-05 07:40:00|93.82|92.22|93.34|91.74|95.71|94.11|93.34|91.74|0
1633419900000|2021-10-05 07:45:00|93.65|92.05|96.02|94.42|96.18|94.58|92.71|91.11|0
1633420200000|2021-10-05 07:50:00|95.86|94.26|93.79|92.19|96.02|94.42|93|91.4|0
1633420500000|2021-10-05 07:55:00|93.94|92.34|90.66|89.06|94.42|92.82|90.5|88.9|0
1633420800000|2021-10-05 08:00:00|90.88|89.28|93.37|91.77|93.77|92.17|90.35|88.75|0
1633421100000|2021-10-05 08:05:00|93.45|91.85|95.34|93.74|95.82|94.22|92.98|91.38|0
1633421400000|2021-10-05 08:10:00|94.94|93.34|97.73|96.13|97.89|96.29|93.75|92.15|0
1633421700000|2021-10-05 08:15:00|97.81|96.21|97.5|95.9|97.89|96.29|97.03|95.43|0
1633422000000|2021-10-05 08:20:00|97.58|95.98|97.01|95.41|98.48|96.88|96.21|94.61|0
1633422300000|2021-10-05 08:25:00|96.76|95.16|98.13|96.53|98.13|96.53|95.56|93.96|0
1633422600000|2021-10-05 08:30:00|98.05|96.45|98.93|97.33|98.94|97.34|97.81|96.21|0
1633422900000|2021-10-05 08:35:00|98.77|97.17|97.96|96.36|100.24|98.64|97.31|95.71|0
1633423200000|2021-10-05 08:40:00|97.8|96.2|96.81|95.21|97.8|96.2|95.85|94.25|0
1633423500000|2021-10-05 08:45:00|96.98|95.38|96.64|95.04|96.98|95.38|96.32|94.72|0
1633423800000|2021-10-05 08:50:00|96.48|94.88|98.42|96.82|99.41|97.81|96.48|94.88|0
1633424100000|2021-10-05 08:55:00|98.59|96.99|99.56|97.96|99.57|97.97|98.58|96.98|0
1633424400000|2021-10-05 09:00:00|99.4|97.8|101.04|99.44|102.04|100.44|99.23|97.63|0
1633424700000|2021-10-05 09:05:00|101.21|99.61|101.37|99.77|102.2|100.6|101.04|99.44|0
1633425000000|2021-10-05 09:10:00|101.36|99.76|101.85|100.25|102.19|100.59|101.36|99.76|0
1633425300000|2021-10-05 09:15:00|102.02|100.42|101.85|100.25|102.02|100.42|101.01|99.41|0
1633425600000|2021-10-05 09:20:00|101.84|100.24|102.34|100.74|103.35|101.75|101.84|100.24|0
1633425900000|2021-10-05 09:25:00|102.17|100.57|102.16|100.56|102.5|100.9|101.66|100.06|0
1633426200000|2021-10-05 09:30:00|101.99|100.39|100.48|98.88|102.75|101.15|99.48|97.88|0
1633426500000|2021-10-05 09:35:00|100.64|99.04|101.22|99.62|101.22|99.62|99.97|98.37|0
1633426800000|2021-10-05 09:40:00|101.14|99.54|101.29|99.69|102.65|101.05|101.14|99.54|0
1633427100000|2021-10-05 09:45:00|101.13|99.53|101.29|99.69|102.3|100.7|101.12|99.52|0
1633427400000|2021-10-05 09:50:00|101.28|99.68|102.12|100.52|102.46|100.86|101.12|99.52|0
1633427700000|2021-10-05 09:55:00|101.95|100.35|102.44|100.84|102.45|100.85|101.61|100.01|0
1633428000000|2021-10-05 10:00:00|102.61|101.01|101.42|99.82|102.61|101.01|101.26|99.66|0
1633428300000|2021-10-05 10:05:00|101.26|99.66|99.74|98.14|101.42|99.82|99.58|97.98|0
1633428600000|2021-10-05 10:10:00|99.91|98.31|100.4|98.8|100.91|99.31|99.91|98.31|0
1633428900000|2021-10-05 10:15:00|100.23|98.63|100.56|98.96|100.9|99.3|100.06|98.46|0
1633429200000|2021-10-05 10:20:00|100.72|99.12|101.22|99.62|101.39|99.79|100.22|98.62|0
1633429500000|2021-10-05 10:25:00|101.13|99.53|100.04|98.44|101.55|99.95|99.87|98.27|0
1633429800000|2021-10-05 10:30:00|99.87|98.27|98.7|97.1|100.2|98.6|98.7|97.1|0
1633430100000|2021-10-05 10:35:00|98.53|96.93|101.02|99.42|101.02|99.42|98.53|96.93|0
1633430400000|2021-10-05 10:40:00|100.85|99.25|100.17|98.57|101.52|99.92|99.76|98.16|0
1633430700000|2021-10-05 10:45:00|100.01|98.41|98.83|97.23|100.17|98.57|98.01|96.41|0
1633431000000|2021-10-05 10:50:00|99|97.4|98.33|96.73|99.17|97.57|97.84|96.24|0
1633431300000|2021-10-05 10:55:00|98.49|96.89|99.98|98.38|100.23|98.63|98.33|96.73|0
1633431600000|2021-10-05 11:00:00|99.81|98.21|99.8|98.2|100.64|99.04|99.3|97.7|0
1633431900000|2021-10-05 11:05:00|99.47|97.87|99.96|98.36|100.47|98.87|99.46|97.86|0
1633432200000|2021-10-05 11:10:00|100.13|98.53|100.12|98.52|100.45|98.85|99.79|98.19|0
1633432500000|2021-10-05 11:15:00|100.28|98.68|101.11|99.51|101.28|99.68|100.28|98.68|0
1633432800000|2021-10-05 11:20:00|101.28|99.68|99.26|97.66|102.12|100.52|99.26|97.66|0
1633433100000|2021-10-05 11:25:00|99.43|97.83|103.45|101.85|103.97|102.37|99.43|97.83|0
1633433400000|2021-10-05 11:30:00|103.28|101.68|102.77|101.17|103.45|101.85|102.43|100.83|0
1633433700000|2021-10-05 11:35:00|102.94|101.34|105.48|103.88|105.65|104.05|102.77|101.17|0
1633434000000|2021-10-05 11:40:00|105.31|103.71|104.11|102.51|105.48|103.88|104.11|102.51|0
1633434300000|2021-10-05 11:45:00|103.93|102.33|104.1|102.5|104.44|102.84|103.76|102.16|0
1633434600000|2021-10-05 11:50:00|103.93|102.33|103.24|101.64|104.95|103.35|102.56|100.96|0
1633434900000|2021-10-05 11:55:00|103.41|101.81|102.97|101.37|103.74|102.14|102.05|100.45|0
1633435200000|2021-10-05 12:00:00|102.55|100.95|102.88|101.28|103.9|102.3|102.55|100.95|0
1633435500000|2021-10-05 12:05:00|102.71|101.11|102.36|100.76|102.71|101.11|101.86|100.26|0
1633435800000|2021-10-05 12:10:00|102.7|101.1|103.54|101.94|103.88|102.28|102.53|100.93|0
1633436100000|2021-10-05 12:15:00|103.37|101.77|103.02|101.42|103.71|102.11|102.18|100.58|0
1633436400000|2021-10-05 12:20:00|103.19|101.59|101.66|100.06|103.19|101.59|101.15|99.55|0
1633436700000|2021-10-05 12:25:00|101.82|100.22|101.48|99.88|102.16|100.56|101.31|99.71|0
1633437000000|2021-10-05 12:30:00|101.65|100.05|101.64|100.04|102.15|100.55|101.14|99.54|0
1633437300000|2021-10-05 12:35:00|101.47|99.87|102.64|101.04|102.81|101.21|101.3|99.7|0
1633437600000|2021-10-05 12:40:00|102.81|101.21|103.48|101.88|103.82|102.22|102.13|100.53|0
1633437900000|2021-10-05 12:45:00|103.31|101.71|102.79|101.19|103.65|102.05|102.62|101.02|0
1633438200000|2021-10-05 12:50:00|102.62|101.02|102.95|101.35|103.12|101.52|102.28|100.68|0
1633438500000|2021-10-05 12:55:00|102.78|101.18|103.45|101.85|103.62|102.02|102.6|101|0
1633438800000|2021-10-05 13:00:00|103.62|102.02|102.25|100.65|104.13|102.53|101.75|100.15|0
1633439100000|2021-10-05 13:05:00|102.08|100.48|99.56|97.96|102.08|100.48|99.39|97.79|0
1633439400000|2021-10-05 13:10:00|99.39|97.79|100.05|98.45|100.39|98.79|99.39|97.79|0
1633439700000|2021-10-05 13:15:00|100.38|98.78|101.38|99.78|101.38|99.78|99.71|98.11|0
1633440000000|2021-10-05 13:20:00|101.55|99.95|99.36|97.76|101.72|100.12|99.19|97.59|0
1633440300000|2021-10-05 13:25:00|99.53|97.93|100.52|98.92|101.03|99.43|99.36|97.76|0
1633440600000|2021-10-05 13:30:00|100.19|98.59|100.51|98.91|103.21|101.61|98.52|96.92|0
1633440900000|2021-10-05 13:35:00|100.68|99.08|99.17|97.57|105.43|103.83|94.89|93.29|0
1633441200000|2021-10-05 13:40:00|99.83|98.23|97|95.4|101.68|100.08|96.35|94.75|0
1633441500000|2021-10-05 13:45:00|98.82|97.22|102.84|101.24|104.04|102.44|97|95.4|0
1633441800000|2021-10-05 13:50:00|104.21|102.61|107.64|106.04|108.86|107.26|103.52|101.92|0
1633442100000|2021-10-05 13:55:00|107.99|106.39|106.68|105.08|110.44|108.84|104.87|103.27|0
1633442400000|2021-10-05 14:00:00|107.02|105.42|111.51|109.91|112.9|111.3|106.94|105.34|0
1633442700000|2021-10-05 14:05:00|111.16|109.56|114.38|112.78|114.74|113.14|109.74|108.14|0
1633443000000|2021-10-05 14:10:00|114.74|113.14|118.56|116.96|118.56|116.96|114.38|112.78|0
1633443300000|2021-10-05 14:15:00|118.93|117.33|116.9|115.3|119.48|117.88|116.36|114.76|0
1633443600000|2021-10-05 14:20:00|117.27|115.67|119.28|117.68|121.69|120.09|117.09|115.49|0
1633443900000|2021-10-05 14:25:00|120.02|118.42|124.71|123.11|124.9|123.3|119.65|118.05|0
1633444200000|2021-10-05 14:30:00|125.17|123.57|124.32|122.72|126.78|125.18|123.21|121.61|0
1633444500000|2021-10-05 14:35:00|124.51|122.91|120.78|119.18|125.26|123.66|120.41|118.81|0
1633444800000|2021-10-05 14:40:00|120.97|119.37|124.68|123.08|125.06|123.46|120.97|119.37|0
1633445100000|2021-10-05 14:45:00|124.87|123.27|127.69|126.09|128.07|126.47|124.87|123.27|0
1633445400000|2021-10-05 14:50:00|128.07|126.47|129.18|127.58|129.21|127.61|127.12|125.52|0
1633445700000|2021-10-05 14:55:00|128.99|127.39|129.94|128.34|129.94|128.34|127.84|126.24|0
1633446000000|2021-10-05 15:00:00|129.75|128.15|131.01|129.41|131.86|130.26|127.84|126.24|0
1633446300000|2021-10-05 15:05:00|131.21|129.61|132.56|130.96|134.12|132.52|130.82|129.22|0
1633446600000|2021-10-05 15:10:00|132.95|131.35|133.53|131.93|133.92|132.32|131.97|130.37|0
1633446900000|2021-10-05 15:15:00|133.92|132.32|132.74|131.14|134.5|132.9|132.15|130.55|0
1633447200000|2021-10-05 15:20:00|132.54|130.94|131.18|129.58|133.71|132.11|130.98|129.38|0
1633447500000|2021-10-05 15:25:00|131.07|129.47|130.2|128.6|131.37|129.77|129.62|128.02|0
1633447800000|2021-10-05 15:30:00|130.39|128.79|131.16|129.56|131.55|129.95|129.43|127.83|0
1633448100000|2021-10-05 15:35:00|131.55|129.95|128.07|126.47|132.71|131.11|128.07|126.47|0
1633448400000|2021-10-05 15:40:00|127.87|126.27|125.58|123.98|128.45|126.85|125.39|123.79|0
1633448700000|2021-10-05 15:45:00|125.77|124.17|123.86|122.26|126.72|125.12|123.86|122.26|0
1633449000000|2021-10-05 15:50:00|124.05|122.45|126.89|125.29|127.66|126.06|124.05|122.45|0
1633449300000|2021-10-05 15:55:00|127.08|125.48|130.22|128.62|130.22|128.62|125.75|124.15|0
1633449600000|2021-10-05 16:00:00|130.03|128.43|130.79|129.19|130.79|129.19|127.92|126.32|0
1633449900000|2021-10-05 16:05:00|130.41|128.81|133.11|131.51|133.3|131.7|130.21|128.61|0
1633450200000|2021-10-05 16:10:00|133.3|131.7|132.13|130.53|134.47|132.87|132.13|130.53|0
1633450500000|2021-10-05 16:15:00|132.32|130.72|130.33|128.73|132.32|130.72|130.33|128.73|0
1633450800000|2021-10-05 16:20:00|130.52|128.92|126.31|124.71|131.1|129.5|126.31|124.71|0
1633451100000|2021-10-05 16:25:00|126.5|124.9|127.63|126.03|129.16|127.56|125.93|124.33|0
1633451400000|2021-10-05 16:30:00|127.82|126.22|128|126.4|129.15|127.55|126.3|124.7|0
1633451700000|2021-10-05 16:35:00|128.19|126.59|125.52|123.92|128.77|127.17|125.15|123.55|0
1633452000000|2021-10-05 16:40:00|126.09|124.49|126.08|124.48|127.61|126.01|124.96|123.36|0
1633452300000|2021-10-05 16:45:00|126.27|124.67|128.93|127.33|129.51|127.91|126.08|124.48|0
1633452600000|2021-10-05 16:50:00|129.13|127.53|127.78|126.18|129.13|127.53|127.4|125.8|0
1633452900000|2021-10-05 16:55:00|127.97|126.37|129.88|128.28|130.07|128.47|127.97|126.37|0
1633453200000|2021-10-05 17:00:00|129.68|128.08|127.95|126.35|130.45|128.85|126.82|125.22|0
1633453500000|2021-10-05 17:05:00|128.14|126.54|129.67|128.07|130.05|128.45|127.76|126.16|0
1633453800000|2021-10-05 17:10:00|129.86|128.26|129.28|127.68|131.3|129.7|128.51|126.91|0
1633454100000|2021-10-05 17:15:00|129.66|128.06|129.65|128.05|130.43|128.83|127.94|126.34|0
1633454400000|2021-10-05 17:20:00|129.84|128.24|130.61|129.01|130.8|129.2|128.88|127.28|0
1633454700000|2021-10-05 17:25:00|130.8|129.2|130.02|128.42|130.99|129.39|129.64|128.04|0
1633455000000|2021-10-05 17:30:00|130.6|129|130.2|128.6|132.53|130.93|129.25|127.65|0
1633455300000|2021-10-05 17:35:00|130.01|128.41|131.93|130.33|131.93|130.33|129.43|127.83|0
1633455600000|2021-10-05 17:40:00|132.13|130.53|134.45|132.85|134.65|133.05|132.13|130.53|0
1633455900000|2021-10-05 17:45:00|134.65|133.05|133.66|132.06|134.84|133.24|132.69|131.09|0
1633456200000|2021-10-05 17:50:00|133.86|132.26|131.91|130.31|135.42|133.82|131.91|130.31|0
1633456500000|2021-10-05 17:55:00|132.1|130.5|133.45|131.85|133.45|131.85|131.52|129.92|0
1633456800000|2021-10-05 18:00:00|133.26|131.66|134.42|132.82|136.18|134.58|132.87|131.27|0
1633457100000|2021-10-05 18:05:00|134.62|133.02|133.05|131.45|134.81|133.21|132.08|130.48|0
1633457400000|2021-10-05 18:10:00|132.85|131.25|132.46|130.86|134.6|133|132.26|130.66|0
1633457700000|2021-10-05 18:15:00|132.65|131.05|132.06|130.46|133.43|131.83|131.49|129.89|0
1633458000000|2021-10-05 18:20:00|132.26|130.66|131.67|130.07|132.45|130.85|130.9|129.3|0
1633458300000|2021-10-05 18:25:00|131.86|130.26|134.38|132.78|134.58|132.98|131.67|130.07|0
1633458600000|2021-10-05 18:30:00|134.58|132.98|135.94|134.34|136.53|134.93|134.38|132.78|0
1633458900000|2021-10-05 18:35:00|136.14|134.54|134.95|133.35|136.53|134.93|133.78|132.18|0
1633459200000|2021-10-05 18:40:00|135.15|133.55|135.33|133.73|136.51|134.91|134.36|132.76|0
1633459500000|2021-10-05 18:45:00|135.53|133.93|135.52|133.92|137.1|135.5|134.74|133.14|0
1633459800000|2021-10-05 18:50:00|135.33|133.73|134.41|132.81|136.83|135.23|134.21|132.61|0
1633460100000|2021-10-05 18:55:00|134.6|133|132.84|131.24|135|133.4|132.45|130.85|0
1633460400000|2021-10-05 19:00:00|132.64|131.04|133.22|131.62|134|132.4|131.67|130.07|0
1633460700000|2021-10-05 19:05:00|133.41|131.81|133.41|131.81|134|132.4|132.05|130.45|0
1633461000000|2021-10-05 19:10:00|133.21|131.61|135.16|133.56|135.36|133.76|132.43|130.83|0
1633461300000|2021-10-05 19:15:00|134.97|133.37|133.59|131.99|135.55|133.95|132.61|131.01|0
1633461600000|2021-10-05 19:20:00|133.2|131.6|129.11|127.51|133.59|131.99|128.54|126.94|0
1633461900000|2021-10-05 19:25:00|129.31|127.71|128.53|126.93|130.46|128.86|127.96|126.36|0
1633462200000|2021-10-05 19:30:00|128.34|126.74|130.06|128.46|130.06|128.46|127.56|125.96|0
1633462500000|2021-10-05 19:35:00|129.48|127.88|128.51|126.91|131.42|129.82|128.13|126.53|0
1633462800000|2021-10-05 19:40:00|128.13|126.53|127.73|126.13|130.05|128.45|127.54|125.94|0
1633463100000|2021-10-05 19:45:00|127.54|125.94|126.01|124.41|127.92|126.32|125.82|124.22|0
1633463400000|2021-10-05 19:50:00|124.48|122.88|120.7|119.1|125.05|123.45|120.52|118.92|0
1633463700000|2021-10-05 19:55:00|121.08|119.48|116.99|115.39|121.82|120.22|116.44|114.84|0
1633464000000|2021-10-05 20:00:00|117.36|115.76|118.83|117.23|119.95|118.35|117.35|115.75|0
1633464300000|2021-10-05 20:05:00|118.64|117.04|119.19|117.59|119.57|117.97|118.26|116.66|0
1633464600000|2021-10-05 20:10:00|119|117.4|118.62|117.02|119.55|117.95|118.26|116.66|0
1633464900000|2021-10-05 20:15:00|118.64|116.64|117.71|115.71|119.19|117.19|117.52|115.52|0
1633465200000|2021-10-05 20:20:00|117.89|115.89|118.44|116.44|118.44|116.44|117.7|115.7|0
1633465500000|2021-10-05 20:25:00|118.25|116.25|118.24|116.24|118.25|116.25|117.69|115.69|0
1633465800000|2021-10-05 20:30:00|118.43|116.43|118.6|116.6|119.16|117.16|118.43|116.43|0
1633466100000|2021-10-05 20:35:00|118.42|116.42|117.67|115.67|118.42|116.42|117.49|115.49|0
1633466400000|2021-10-05 20:40:00|117.49|115.49|116.83|114.83|117.49|115.49|115.83|113.83|0
1633466700000|2021-10-05 20:45:00|116.74|114.74|115.63|113.63|117.47|115.47|115.45|113.45|0
1633467000000|2021-10-05 20:50:00|115.72|113.72|117.92|115.92|118.01|116.01|115.63|113.63|0
1633467300000|2021-10-05 20:55:00|117.83|115.83|118.99|116.99|119.3|117.3|117.83|115.83|0
1633467600000|2021-10-05 21:00:00|118.92|116.92|118.69|116.69|118.94|116.94|118.64|116.64|0
1633467900000|2021-10-05 21:05:00|118.64|116.64|118.36|116.36|118.88|116.88|118.36|116.36|0
1633468200000|2021-10-05 21:10:00|118.39|116.39|118.38|116.38|118.42|116.42|118.36|116.36|0
1633468500000|2021-10-05 21:15:00|118.36|116.36|118.35|116.35|118.38|116.38|118.35|116.35|0
1633468800000|2021-10-05 21:20:00|118.34|116.34|118.31|116.31|118.36|116.36|118.18|116.18|0
1633469100000|2021-10-05 21:25:00|118.47|116.47|118.65|116.65|118.65|116.65|118.44|116.44|0
1633469400000|2021-10-05 21:30:00|118.63|116.63|118.32|116.32|118.63|116.63|118.29|116.29|0
1633469700000|2021-10-05 21:35:00|118.34|116.34|118.26|116.26|118.37|116.37|118.26|116.26|0
1633470000000|2021-10-05 21:40:00|118.23|116.23|118.3|116.3|118.3|116.3|118.22|116.22|0
1633470300000|2021-10-05 21:45:00|118.35|116.35|118.43|116.43|118.45|116.45|118.32|116.32|0
1633470600000|2021-10-05 21:50:00|118.37|116.37|118.47|116.47|118.47|116.47|118.36|116.36|0
1633470900000|2021-10-05 21:55:00|118.5|116.5|118.2|116.2|118.58|116.58|118.17|116.17|0
1633471200000|2021-10-05 22:00:00|117.43|115.43|120.31|118.31|120.5|118.5|117.43|115.43|0
1633471500000|2021-10-05 22:05:00|120.49|118.49|120.48|118.48|120.87|118.87|120.11|118.11|0
1633471800000|2021-10-05 22:10:00|120.67|118.67|120.66|118.66|120.86|118.86|119.55|117.55|0
1633472100000|2021-10-05 22:15:00|120.85|118.85|120.47|118.47|121.22|119.22|119.91|117.91|0
1633472400000|2021-10-05 22:20:00|120.65|118.65|120.83|118.83|120.84|118.84|120.09|118.09|0
1633472700000|2021-10-05 22:25:00|120.65|118.65|120.26|118.26|121.02|119.02|120.26|118.26|0
1633473000000|2021-10-05 22:30:00|120.08|118.08|120.25|118.25|120.26|118.26|119.14|117.14|0
1633473300000|2021-10-05 22:35:00|120.07|118.07|120.06|118.06|120.25|118.25|119.88|117.88|0
1633473600000|2021-10-05 22:40:00|120.24|118.24|120.24|118.24|120.62|118.62|119.87|117.87|0
1633473900000|2021-10-05 22:45:00|120.14|118.14|120.23|118.23|120.42|118.42|119.86|117.86|0
1633474200000|2021-10-05 22:50:00|120.04|118.04|119.85|117.85|120.6|118.6|119.11|117.11|0
1633474500000|2021-10-05 22:55:00|120.22|118.22|120.21|118.21|120.59|118.59|120.03|118.03|0
1633474800000|2021-10-05 23:00:00|120.4|118.4|119.64|117.64|120.4|118.4|119.55|117.55|0
1633475100000|2021-10-05 23:05:00|119.83|117.83|118.15|116.15|119.83|117.83|117.78|115.78|0
1633475400000|2021-10-05 23:10:00|117.96|115.96|117.03|115.03|118.33|116.33|116.66|114.66|0
1633475700000|2021-10-05 23:15:00|116.84|114.84|115.18|113.18|116.84|114.84|114.82|112.82|0
1633476000000|2021-10-05 23:20:00|115.27|113.27|114.08|112.08|115.73|113.73|113.89|111.89|0
1633476300000|2021-10-05 23:25:00|114.26|112.26|114.07|112.07|114.26|112.26|113.52|111.52|0
1633476600000|2021-10-05 23:30:00|113.88|111.88|115.34|113.34|115.34|113.34|113.34|111.34|0
1633476900000|2021-10-05 23:35:00|115.15|113.15|115.23|113.23|115.34|113.34|114.6|112.6|0
1633477200000|2021-10-05 23:40:00|115.15|113.15|114.04|112.04|115.15|113.15|113.86|111.86|0
1633477500000|2021-10-05 23:45:00|113.86|111.86|112.12|110.12|113.86|111.86|112.12|110.12|0
1633477800000|2021-10-05 23:50:00|112.03|110.03|113.29|111.29|113.48|111.48|112.03|110.03|0
1633478100000|2021-10-05 23:55:00|113.47|111.47|112.74|110.74|114.02|112.02|112.74|110.74|0
1633478400000|2021-10-06 00:00:00|112.92|110.92|113|111|113.83|111.83|112.01|110.01|0
1633478700000|2021-10-06 00:05:00|112.91|110.91|113.81|111.81|114.91|112.91|112.91|110.91|0
1633479000000|2021-10-06 00:10:00|113.54|111.54|113.62|111.62|113.8|111.8|112.35|110.35|0
1633479300000|2021-10-06 00:15:00|113.44|111.44|114.52|112.52|114.71|112.71|113.25|111.25|0
1633479600000|2021-10-06 00:20:00|114.34|112.34|118.57|116.57|118.57|116.57|113.98|111.98|0
1633479900000|2021-10-06 00:25:00|118.39|116.39|118.56|116.56|118.84|116.84|117.45|115.45|0
1633480200000|2021-10-06 00:30:00|118.38|116.38|118.74|116.74|119.87|117.87|118|116|0
1633480500000|2021-10-06 00:35:00|118.64|116.64|117.8|115.8|119.86|117.86|117.52|115.52|0
1633480800000|2021-10-06 00:40:00|117.62|115.62|117.88|115.88|118.73|116.73|117.06|115.06|0
1633481100000|2021-10-06 00:45:00|118.07|116.07|118.06|116.06|119.09|117.09|117.42|115.42|0
1633481400000|2021-10-06 00:50:00|117.97|115.97|117.78|115.78|118.16|116.16|117.04|115.04|0
1633481700000|2021-10-06 00:55:00|117.59|115.59|117.4|115.4|118.15|116.15|117.03|115.03|0
1633482000000|2021-10-06 01:00:00|117.49|115.49|112.62|110.62|118.14|116.14|111.18|109.18|0
1633482300000|2021-10-06 01:05:00|112.89|110.89|109.73|107.73|112.89|110.89|109.37|107.37|0
1633482600000|2021-10-06 01:10:00|109.9|107.9|109.36|107.36|110.08|108.08|109.01|107.01|0
1633482900000|2021-10-06 01:15:00|109.18|107.18|110.79|108.79|110.79|108.79|108.82|106.82|0
1633483200000|2021-10-06 01:20:00|110.61|108.61|110.78|108.78|111.51|109.51|110.06|108.06|0
1633483500000|2021-10-06 01:25:00|111.14|109.14|109.15|107.15|111.68|109.68|109.15|107.15|0
1633483800000|2021-10-06 01:30:00|108.97|106.97|107.72|105.72|109.87|107.87|107.62|105.62|0
1633484100000|2021-10-06 01:35:00|107.71|105.71|107.71|105.71|108.42|106.42|106.65|104.65|0
1633484400000|2021-10-06 01:40:00|107.53|105.53|104.52|102.52|107.53|105.53|104|102|0
1633484700000|2021-10-06 01:45:00|104.34|102.34|103.46|101.46|105.75|103.75|102.07|100.07|0
1633485000000|2021-10-06 01:50:00|103.29|101.29|99.31|97.31|103.81|101.81|98.46|96.46|0
1633485300000|2021-10-06 01:55:00|99.48|97.48|103.09|101.09|103.09|101.09|99.39|97.39|0
1633485600000|2021-10-06 02:00:00|102.92|100.92|102.74|100.74|103.26|101.26|101.79|99.79|0
1633485900000|2021-10-06 02:05:00|102.39|100.39|103.42|101.42|103.95|101.95|101.7|99.7|0
1633486200000|2021-10-06 02:10:00|103.08|101.08|102.72|100.72|103.77|101.77|102.2|100.2|0
1633486500000|2021-10-06 02:15:00|102.98|100.98|102.88|100.88|103.07|101.07|102.02|100.02|0
1633486800000|2021-10-06 02:20:00|102.71|100.71|104.97|102.97|104.97|102.97|101.84|99.84|0
1633487100000|2021-10-06 02:25:00|104.79|102.79|104.08|102.08|104.79|102.79|103.74|101.74|0
1633487400000|2021-10-06 02:30:00|103.91|101.91|103.55|101.55|104.43|102.43|103.03|101.03|0
1633487700000|2021-10-06 02:35:00|103.73|101.73|103.54|101.54|104.6|102.6|103.2|101.2|0
1633488000000|2021-10-06 02:40:00|103.89|101.89|102.83|100.83|103.89|101.89|102.83|100.83|0
1633488300000|2021-10-06 02:45:00|102.74|100.74|100.92|98.92|102.83|100.83|98.7|96.7|0
1633488600000|2021-10-06 02:50:00|101.27|99.27|98.85|96.85|101.44|99.44|97.83|95.83|0
1633488900000|2021-10-06 02:55:00|98.68|96.68|100.73|98.73|101.16|99.16|98.68|96.68|0
1633489200000|2021-10-06 03:00:00|100.56|98.56|101.82|99.82|102.83|100.83|99.35|97.35|0
1633489500000|2021-10-06 03:05:00|102.33|100.33|103.33|101.33|104.36|102.36|101.99|99.99|0
1633489800000|2021-10-06 03:10:00|103.16|101.16|103.15|101.15|103.5|101.5|102.48|100.48|0
1633490100000|2021-10-06 03:15:00|102.81|100.81|103.14|101.14|103.83|101.83|101.96|99.96|0
1633490400000|2021-10-06 03:20:00|103.31|101.31|105.18|103.18|105.18|103.18|102.63|100.63|0
1633490700000|2021-10-06 03:25:00|105.86|103.86|105.68|103.68|106.38|104.38|104.83|102.83|0
1633491000000|2021-10-06 03:30:00|105.59|103.59|105.82|103.82|107.06|105.06|105.48|103.48|0
1633491300000|2021-10-06 03:35:00|105.65|103.65|106.33|104.33|106.67|104.67|104.8|102.8|0
1633491600000|2021-10-06 03:40:00|106.15|104.15|106.31|104.31|106.66|104.66|105.29|103.29|0
1633491900000|2021-10-06 03:45:00|106.49|104.49|106.48|104.48|107.34|105.34|106.14|104.14|0
1633492200000|2021-10-06 03:50:00|106.65|104.65|108.54|106.54|108.54|106.54|106.13|104.13|0
1633492500000|2021-10-06 03:55:00|108.62|106.62|107.83|105.83|108.88|106.88|107.66|105.66|0
1633492800000|2021-10-06 04:00:00|108.01|106.01|108|106|108.7|106.7|107.4|105.4|0
1633493100000|2021-10-06 04:05:00|108.17|106.17|107.81|105.81|108.52|106.52|107.47|105.47|0
1633493400000|2021-10-06 04:10:00|107.64|105.64|107.11|105.11|107.98|105.98|106.25|104.25|0
1633493700000|2021-10-06 04:15:00|107.29|105.29|107.79|105.79|108.32|106.32|106.94|104.94|0
1633494000000|2021-10-06 04:20:00|107.88|105.88|106.75|104.75|107.88|105.88|106.58|104.58|0
1633494300000|2021-10-06 04:25:00|106.83|104.83|105.02|103.02|107.26|105.26|104.85|102.85|0
1633494600000|2021-10-06 04:30:00|104.85|102.85|105.18|103.18|105.36|103.36|104|102|0
1633494900000|2021-10-06 04:35:00|105.36|103.36|103.81|101.81|105.53|103.53|103.81|101.81|0
1633495200000|2021-10-06 04:40:00|103.64|101.64|102.79|100.79|103.98|101.98|101.11|99.11|0
1633495500000|2021-10-06 04:45:00|102.95|100.95|104.3|102.3|104.38|102.38|102.62|100.62|0
1633495800000|2021-10-06 04:50:00|104.38|102.38|105.14|103.14|105.83|103.83|104.38|102.38|0
1633496100000|2021-10-06 04:55:00|104.97|102.97|105.82|103.82|105.99|103.99|104.46|102.46|0
1633496400000|2021-10-06 05:00:00|105.65|103.65|104.95|102.95|106.16|104.16|103.59|101.59|0
1633496700000|2021-10-06 05:05:00|105.12|103.12|107.35|105.35|107.35|105.35|104.78|102.78|0
1633497000000|2021-10-06 05:10:00|107.17|105.17|109.94|107.94|110.12|108.12|107|105|0
1633497300000|2021-10-06 05:15:00|109.77|107.77|107.67|105.67|109.85|107.85|105.61|103.61|0
1633497600000|2021-10-06 05:20:00|108.02|106.02|106.62|104.62|109.58|107.58|106.62|104.62|0
1633497900000|2021-10-06 05:25:00|106.97|104.97|108|106|108.35|106.35|106.62|104.62|0
1633498200000|2021-10-06 05:30:00|108.17|106.17|106|104|108.17|106.17|105.75|103.75|0
1633498500000|2021-10-06 05:35:00|106.09|104.09|106.77|104.77|106.85|104.85|104.54|102.54|0
1633498800000|2021-10-06 05:40:00|106.85|104.85|105.9|103.9|107.11|105.11|105.56|103.56|0
1633499100000|2021-10-06 05:45:00|105.72|103.72|106.31|104.31|106.84|104.84|105.37|103.37|0
1633499400000|2021-10-06 05:50:00|106.4|104.4|106.3|104.3|106.92|104.92|105.36|103.36|0
1633499700000|2021-10-06 05:55:00|106.22|104.22|105.6|103.6|106.39|104.39|104.33|102.33|0
1633500000000|2021-10-06 06:00:00|105.86|103.86|103.97|101.97|106.38|104.38|102.12|100.12|0
1633500300000|2021-10-06 06:05:00|104.14|102.14|102.78|100.78|104.14|102.14|101.44|99.44|0
1633500600000|2021-10-06 06:10:00|102.69|100.69|102.6|100.6|103.28|101.28|101.43|99.43|0
1633500900000|2021-10-06 06:15:00|102.43|100.43|104.8|102.8|104.8|102.8|102.42|100.42|0
1633501200000|2021-10-06 06:20:00|104.45|102.45|105.64|103.64|107.2|105.2|104.45|102.45|0
1633501500000|2021-10-06 06:25:00|105.55|103.55|103.92|101.92|105.64|103.64|103.92|101.92|0
1633501800000|2021-10-06 06:30:00|103.75|101.75|104.59|102.59|104.85|102.85|103.32|101.32|0
1633502100000|2021-10-06 06:35:00|104.76|102.76|104.41|102.41|105.96|103.96|103.99|101.99|0
1633502400000|2021-10-06 06:40:00|104.24|102.24|103.72|101.72|104.58|102.58|102.87|100.87|0
1633502700000|2021-10-06 06:45:00|103.89|101.89|105.08|103.08|105.08|103.08|103.04|101.04|0
1633503000000|2021-10-06 06:50:00|104.9|102.9|107.82|105.82|108.34|106.34|104.9|102.9|0
1633503300000|2021-10-06 06:55:00|108.52|106.52|107.29|105.29|108.69|106.69|106.17|104.17|0
1633503600000|2021-10-06 07:00:00|106.6|104.6|98.33|96.33|106.68|104.68|98.33|96.33|0
1633503900000|2021-10-06 07:05:00|97.96|96.36|95.7|94.1|97.96|96.36|95.11|93.51|0
1633504200000|2021-10-06 07:10:00|95.37|93.77|95.52|93.92|96.68|95.08|95.36|93.76|0
1633504500000|2021-10-06 07:15:00|95.36|93.76|97|95.4|97.5|95.9|95.36|93.76|0
1633504800000|2021-10-06 07:20:00|96.83|95.23|94.85|93.25|96.83|95.23|94.36|92.76|0
1633505100000|2021-10-06 07:25:00|94.84|93.24|96.32|94.72|98.31|96.71|93.05|91.45|0
1633505400000|2021-10-06 07:30:00|96.48|94.88|92.54|90.94|96.48|94.88|92.22|90.62|0
1633505700000|2021-10-06 07:35:00|92.38|90.78|92.64|91.04|93.28|91.68|90.13|88.53|0
1633506000000|2021-10-06 07:40:00|92|90.4|93.91|92.31|94.07|92.47|91.68|90.08|0
1633506300000|2021-10-06 07:45:00|93.83|92.23|91.98|90.38|93.83|92.23|89.93|88.33|0
1633506600000|2021-10-06 07:50:00|91.66|90.06|94.21|92.61|94.21|92.61|91.19|89.59|0
1633506900000|2021-10-06 07:55:00|94.37|92.77|91.64|90.04|94.7|93.1|91.64|90.04|0
1633507200000|2021-10-06 08:00:00|91.48|89.88|89.89|88.29|91.95|90.35|89.74|88.14|0
1633507500000|2021-10-06 08:05:00|90.05|88.45|88.16|86.56|90.52|88.92|87.7|86.1|0
1633507800000|2021-10-06 08:10:00|87.7|86.1|91.93|90.33|92.09|90.49|87.39|85.79|0
1633508100000|2021-10-06 08:15:00|91.77|90.17|89.86|88.26|91.93|90.33|89.55|87.95|0
1633508400000|2021-10-06 08:20:00|90.17|88.57|91.74|90.14|92.38|90.78|89.23|87.63|0
1633508700000|2021-10-06 08:25:00|91.9|90.3|93.17|91.57|93.17|91.57|90.48|88.88|0
1633509000000|2021-10-06 08:30:00|93.01|91.41|92.07|90.47|94.29|92.69|92.07|90.47|0
1633509300000|2021-10-06 08:35:00|92.23|90.63|90.78|89.18|93.2|91.6|90.15|88.55|0
1633509600000|2021-10-06 08:40:00|90.94|89.34|91.57|89.97|92.7|91.1|90.22|88.62|0
1633509900000|2021-10-06 08:45:00|91.41|89.81|87.45|85.85|91.41|89.81|87.14|85.54|0
1633510200000|2021-10-06 08:50:00|87.61|86.01|86.66|85.06|88.93|87.33|86.52|84.92|0
1633510500000|2021-10-06 08:55:00|87.75|86.15|87.27|85.67|88.22|86.62|86.96|85.36|0
1633510800000|2021-10-06 09:00:00|87.12|85.52|85.87|84.27|87.43|85.83|85.1|83.5|0
1633511100000|2021-10-06 09:05:00|85.4|83.8|87.05|85.45|87.52|85.92|84.06|82.46|0
1633511400000|2021-10-06 09:10:00|86.66|85.06|85.35|83.75|87.05|85.45|84.89|83.29|0
1633511700000|2021-10-06 09:15:00|85.5|83.9|85.34|83.74|85.95|84.35|84.73|83.13|0
1633512000000|2021-10-06 09:20:00|85.18|83.58|83.05|81.45|85.18|83.58|82.45|80.85|0
1633512300000|2021-10-06 09:25:00|83.2|81.6|81.91|80.31|83.2|81.6|81.55|79.95|0
1633512600000|2021-10-06 09:30:00|81.69|80.09|83.78|82.18|84.08|82.48|80.94|79.34|0
1633512900000|2021-10-06 09:35:00|83.63|82.03|80.77|79.17|83.78|82.18|80.18|78.58|0
1633513200000|2021-10-06 09:40:00|80.62|79.02|80.46|78.86|82.41|80.81|79.73|78.13|0
1633513500000|2021-10-06 09:45:00|80.17|78.57|83.44|81.84|83.9|82.3|80.17|78.57|0
1633513800000|2021-10-06 09:50:00|83.59|81.99|84.04|82.44|85.11|83.51|83.14|81.54|0
1633514100000|2021-10-06 09:55:00|84.19|82.59|83.87|82.27|84.19|82.59|82.22|80.62|0
1633514400000|2021-10-06 10:00:00|83.72|82.12|82.66|81.06|83.87|82.27|82.06|80.46|0
1633514700000|2021-10-06 10:05:00|82.96|81.36|83.85|82.25|84|82.4|81.6|80|0
1633515000000|2021-10-06 10:10:00|83.7|82.1|83.99|82.39|85.22|83.62|83.4|81.8|0
1633515300000|2021-10-06 10:15:00|83.84|82.24|86.12|84.52|86.43|84.83|83.54|81.94|0
1633515600000|2021-10-06 10:20:00|85.97|84.37|84.35|82.75|86.12|84.52|83.06|81.46|0
1633515900000|2021-10-06 10:25:00|84.27|82.67|85.64|84.04|85.64|84.04|84.27|82.67|0
1633516200000|2021-10-06 10:30:00|85.48|83.88|83.64|82.04|85.56|83.96|83.04|81.44|0
1633516500000|2021-10-06 10:35:00|83.49|81.89|84.7|83.1|84.7|83.1|83.04|81.44|0
1633516800000|2021-10-06 10:40:00|85|83.4|83.77|82.17|85.3|83.7|83.62|82.02|0
1633517100000|2021-10-06 10:45:00|83.69|82.09|83.01|81.41|83.69|82.09|82.11|80.51|0
1633517400000|2021-10-06 10:50:00|83.16|81.56|82.99|81.39|83.16|81.56|81.8|80.2|0
1633517700000|2021-10-06 10:55:00|82.84|81.24|84.35|82.75|84.5|82.9|81.64|80.04|0
1633518000000|2021-10-06 11:00:00|84.5|82.9|84.64|83.04|85.25|83.65|83.74|82.14|0
1633518300000|2021-10-06 11:05:00|84.49|82.89|84.48|82.88|85.4|83.8|84.02|82.42|0
1633518600000|2021-10-06 11:10:00|84.47|82.87|86.92|85.32|86.92|85.32|84.47|82.87|0
1633518900000|2021-10-06 11:15:00|86.61|85.01|85.98|84.38|87.39|85.79|85.67|84.07|0
1633519200000|2021-10-06 11:20:00|85.75|84.15|85.35|83.75|85.98|84.38|85.35|83.75|0
1633519500000|2021-10-06 11:25:00|85.2|83.6|86.27|84.67|86.74|85.14|85.19|83.59|0
1633519800000|2021-10-06 11:30:00|86.34|84.74|84.56|82.96|87.36|85.76|84.25|82.65|0
1633520100000|2021-10-06 11:35:00|84.87|83.27|85.63|84.03|86.41|84.81|84.41|82.81|0
1633520400000|2021-10-06 11:40:00|85.47|83.87|83.92|82.32|85.78|84.18|83.92|82.32|0
1633520700000|2021-10-06 11:45:00|84.38|82.78|84.53|82.93|84.53|82.93|83.01|81.41|0
1633521000000|2021-10-06 11:50:00|84.37|82.77|85.9|84.3|86.06|84.46|83.76|82.16|0
1633521300000|2021-10-06 11:55:00|86.06|84.46|88.39|86.79|89.03|87.43|85.75|84.15|0
1633521600000|2021-10-06 12:00:00|88.55|86.95|88.86|87.26|88.86|87.26|87.29|85.69|0
1633521900000|2021-10-06 12:05:00|88.7|87.1|88.53|86.93|89.32|87.72|88.07|86.47|0
1633522200000|2021-10-06 12:10:00|88.37|86.77|90.74|89.14|91.06|89.46|88.37|86.77|0
1633522500000|2021-10-06 12:15:00|90.58|88.98|86.63|85.03|91.14|89.54|86.63|85.03|0
1633522800000|2021-10-06 12:20:00|86.47|84.87|90.4|88.8|90.72|89.12|86.47|84.87|0
1633523100000|2021-10-06 12:25:00|90.24|88.64|93.78|92.18|94.27|92.67|90.08|88.48|0
1633523400000|2021-10-06 12:30:00|93.61|92.01|93.6|92|94.26|92.66|93.12|91.52|0
1633523700000|2021-10-06 12:35:00|93.76|92.16|92.62|91.02|94.25|92.65|90.85|89.25|0
1633524000000|2021-10-06 12:40:00|92.78|91.18|94.56|92.96|95.38|93.78|92.29|90.69|0
1633524300000|2021-10-06 12:45:00|94.4|92.8|93.57|91.97|95.38|93.78|92.92|91.32|0
1633524600000|2021-10-06 12:50:00|93.73|92.13|90.18|88.58|93.73|92.13|89.86|88.26|0
1633524900000|2021-10-06 12:55:00|90.33|88.73|90.27|88.67|91.37|89.77|89.7|88.1|0
1633525200000|2021-10-06 13:00:00|90.11|88.51|91.71|90.11|92.03|90.43|89.79|88.19|0
1633525500000|2021-10-06 13:05:00|91.54|89.94|91.21|89.61|92.35|90.75|89.77|88.17|0
1633525800000|2021-10-06 13:10:00|91.37|89.77|95.1|93.5|95.6|94|91.37|89.77|0
1633526100000|2021-10-06 13:15:00|94.94|93.34|95.09|93.49|96.33|94.73|94.78|93.18|0
1633526400000|2021-10-06 13:20:00|95.26|93.66|93.45|91.85|95.59|93.99|93.12|91.52|0
1633526700000|2021-10-06 13:25:00|93.61|92.01|92.95|91.35|94.91|93.31|92.14|90.54|0
1633527000000|2021-10-06 13:30:00|92.62|91.02|99.31|97.71|100.46|98.86|90.84|89.24|0
1633527300000|2021-10-06 13:35:00|99.56|97.96|101.36|99.76|104.49|102.89|99.56|97.96|0
1633527600000|2021-10-06 13:40:00|101.88|100.28|104.13|102.53|104.48|102.88|99.64|98.04|0
1633527900000|2021-10-06 13:45:00|103.25|101.65|96.4|94.8|104.3|102.7|96.4|94.8|0
1633528200000|2021-10-06 13:50:00|96.57|94.97|91.67|90.07|96.74|95.14|90.37|88.77|0
1633528500000|2021-10-06 13:55:00|91.34|89.74|88.97|87.37|91.5|89.9|86.98|85.38|0
1633528800000|2021-10-06 14:00:00|87.85|86.25|83.49|81.89|88.01|86.41|81.81|80.21|0
1633529100000|2021-10-06 14:05:00|83.26|81.66|87.26|85.66|88.68|87.08|80.93|79.33|0
1633529400000|2021-10-06 14:10:00|87.42|85.82|93.49|91.89|94.3|92.7|84.15|82.55|0
1633529700000|2021-10-06 14:15:00|94.14|92.54|87.87|86.27|94.14|92.54|86.46|84.86|0
1633530000000|2021-10-06 14:20:00|87.71|86.11|103.09|101.49|103.09|101.49|87.71|86.11|0
1633530300000|2021-10-06 14:25:00|102.75|101.15|100.51|98.91|103.78|102.18|99.66|98.06|0
1633530600000|2021-10-06 14:30:00|100.17|98.57|101.35|99.75|106.92|105.32|100|98.4|0
1633530900000|2021-10-06 14:35:00|101.87|100.27|103.06|101.46|103.06|101.46|97.44|95.84|0
1633531200000|2021-10-06 14:40:00|103.41|101.81|97.77|96.17|103.41|101.81|97.6|96|0
1633531500000|2021-10-06 14:45:00|97.93|96.33|100.64|99.04|100.64|99.04|94.59|92.99|0
1633531800000|2021-10-06 14:50:00|101.83|100.23|103.2|101.6|103.2|101.6|98.42|96.82|0
1633532100000|2021-10-06 14:55:00|102.68|101.08|102.5|100.9|102.68|101.08|99.43|97.83|0
1633532400000|2021-10-06 15:00:00|103.02|101.42|104.05|102.45|105.97|104.37|99.76|98.16|0
1633532700000|2021-10-06 15:05:00|103.53|101.93|101.32|99.72|104.22|102.62|99.41|97.81|0
1633533000000|2021-10-06 15:10:00|102|100.4|101.13|99.53|102|100.4|97.22|95.62|0
1633533300000|2021-10-06 15:15:00|100.45|98.85|98.73|97.13|101.3|99.7|98.22|96.62|0
1633533600000|2021-10-06 15:20:00|99.24|97.64|92.53|90.93|99.24|97.64|92.53|90.93|0
1633533900000|2021-10-06 15:25:00|92.37|90.77|92.69|91.09|95.18|93.58|92.37|90.77|0
1633534200000|2021-10-06 15:30:00|93.02|91.42|91.53|89.93|95.84|94.24|89.75|88.15|0
1633534500000|2021-10-06 15:35:00|91.86|90.26|94.32|92.72|94.32|92.72|90.23|88.63|0
1633534800000|2021-10-06 15:40:00|94.82|93.22|93.32|91.72|95.65|94.05|91.35|89.75|0
1633535100000|2021-10-06 15:45:00|93.81|92.21|94.8|93.2|96.14|94.54|92.65|91.05|0
1633535400000|2021-10-06 15:50:00|94.63|93.03|100.19|98.59|100.54|98.94|94.63|93.03|0
1633535700000|2021-10-06 15:55:00|99.85|98.25|103.12|101.52|103.99|102.39|99.68|98.08|0
1633536000000|2021-10-06 16:00:00|102.94|101.34|98.81|97.21|103.81|102.21|98.47|96.87|0
1633536300000|2021-10-06 16:05:00|98.98|97.38|93.59|91.99|99.15|97.55|92.44|90.84|0
1633536600000|2021-10-06 16:10:00|93.76|92.16|92.43|90.83|93.92|92.32|92.26|90.66|0
1633536900000|2021-10-06 16:15:00|92.59|90.99|94.9|93.3|95.57|93.97|91.28|89.68|0
1633537200000|2021-10-06 16:20:00|94.57|92.97|94.06|92.46|95.23|93.63|92.41|90.81|0
1633537500000|2021-10-06 16:25:00|93.89|92.29|92.89|91.29|97.07|95.47|89.95|88.35|0
1633537800000|2021-10-06 16:30:00|92.73|91.13|94.04|92.44|94.04|92.44|91.74|90.14|0
1633538100000|2021-10-06 16:35:00|94.28|92.68|94.19|92.59|94.7|93.1|91.56|89.96|0
1633538400000|2021-10-06 16:40:00|94.03|92.43|98.38|96.78|98.38|96.78|94.03|92.43|0
1633538700000|2021-10-06 16:45:00|98.21|96.61|95.84|94.24|99.23|97.63|94.34|92.74|0
1633539000000|2021-10-06 16:50:00|96.01|94.41|96|94.4|97.52|95.92|95|93.4|0
1633539300000|2021-10-06 16:55:00|95.66|94.06|94.92|93.32|98.66|97.06|94.59|92.99|0
1633539600000|2021-10-06 17:00:00|95.26|93.66|93.91|92.31|96.61|95.01|92.58|90.98|0
1633539900000|2021-10-06 17:05:00|93.24|91.64|92.57|90.97|93.74|92.14|89.77|88.17|0
1633540200000|2021-10-06 17:10:00|92.4|90.8|95.4|93.8|95.4|93.8|90.26|88.66|0
1633540500000|2021-10-06 17:15:00|95.23|93.63|96.4|94.8|96.4|94.8|94.72|93.12|0
1633540800000|2021-10-06 17:20:00|96.23|94.63|98.95|97.35|100.16|98.56|95.05|93.45|0
1633541100000|2021-10-06 17:25:00|99.12|97.52|103.63|102.03|103.63|102.03|98.43|96.83|0
1633541400000|2021-10-06 17:30:00|103.81|102.21|109.32|107.72|109.32|107.72|103.28|101.68|0
1633541700000|2021-10-06 17:35:00|109.14|107.54|113.82|112.22|114.01|112.41|107.88|106.28|0
1633542000000|2021-10-06 17:40:00|113.64|112.04|112.34|110.74|113.64|112.04|111.26|109.66|0
1633542300000|2021-10-06 17:45:00|112.71|111.11|113.62|112.02|114.73|113.13|112.16|110.56|0
1633542600000|2021-10-06 17:50:00|113.44|111.84|107.44|105.84|113.44|111.84|107.26|105.66|0
1633542900000|2021-10-06 17:55:00|107.62|106.02|112.5|110.9|112.5|110.9|107.62|106.02|0
1633543200000|2021-10-06 18:00:00|113.05|111.45|115.46|113.86|116.37|114.77|109.04|107.44|0
1633543500000|2021-10-06 18:05:00|115.09|113.49|117.5|115.9|117.5|115.9|112.5|110.9|0
1633543800000|2021-10-06 18:10:00|117.32|115.72|122.08|120.48|122.37|120.77|116.94|115.34|0
1633544100000|2021-10-06 18:15:00|121.89|120.29|124.19|122.59|124.19|122.59|120.74|119.14|0
1633544400000|2021-10-06 18:20:00|124.38|122.78|119.97|118.37|124.57|122.97|119.59|117.99|0
1633544700000|2021-10-06 18:25:00|120.16|118.56|122.92|121.32|123.02|121.42|120.16|118.56|0
1633545000000|2021-10-06 18:30:00|122.63|121.03|121.67|120.07|123.01|121.41|120.71|119.11|0
1633545300000|2021-10-06 18:35:00|122.24|120.64|123.19|121.59|123.97|122.37|120.71|119.11|0
1633545600000|2021-10-06 18:40:00|123|121.4|125.4|123.8|126.67|125.07|123|121.4|0
1633545900000|2021-10-06 18:45:00|125.31|123.71|122.98|121.38|127.05|125.45|122.98|121.38|0
1633546200000|2021-10-06 18:50:00|123.17|121.57|122.21|120.61|124.33|122.73|119.73|118.13|0
1633546500000|2021-10-06 18:55:00|121.82|120.22|118.77|117.17|123.36|121.76|118.58|116.98|0
1633546800000|2021-10-06 19:00:00|117.45|115.85|117.25|115.65|119.9|118.3|117.07|115.47|0
1633547100000|2021-10-06 19:05:00|116.88|115.28|118.37|116.77|120.66|119.06|116.88|115.28|0
1633547400000|2021-10-06 19:10:00|118.18|116.58|119.5|117.9|122.37|120.77|116.67|115.07|0
1633547700000|2021-10-06 19:15:00|119.31|117.71|120.44|118.84|122.36|120.76|119.31|117.71|0
1633548000000|2021-10-06 19:20:00|120.06|118.46|120.81|119.21|121.01|119.41|117.79|116.19|0
1633548300000|2021-10-06 19:25:00|121.01|119.41|122.34|120.74|122.53|120.93|120.05|118.45|0
1633548600000|2021-10-06 19:30:00|122.53|120.93|119.84|118.24|122.9|121.3|119.09|117.49|0
1633548900000|2021-10-06 19:35:00|120.03|118.43|118.32|116.72|120.61|119.01|115.88|114.28|0
1633549200000|2021-10-06 19:40:00|118.51|116.91|121.35|119.75|121.54|119.94|117.75|116.15|0
1633549500000|2021-10-06 19:45:00|120.97|119.37|124.03|122.43|125.39|123.79|119.45|117.85|0
1633549800000|2021-10-06 19:50:00|125.78|124.18|126.93|125.33|128.31|126.71|124.22|122.62|0
1633550100000|2021-10-06 19:55:00|126.74|125.14|129.47|127.87|131.64|130.04|126.74|125.14|0
1633550400000|2021-10-06 20:00:00|130.26|128.66|127.82|126.22|130.26|128.66|127.31|125.71|0
1633550700000|2021-10-06 20:05:00|128.41|126.81|130.77|129.17|131.16|129.56|128.41|126.81|0
1633551000000|2021-10-06 20:10:00|130.57|128.97|130.95|129.35|130.96|129.36|130.17|128.57|0
1633551300000|2021-10-06 20:15:00|130.96|128.96|130.95|128.95|132.54|130.54|130.95|128.95|0
1633551600000|2021-10-06 20:20:00|131.15|129.15|131.14|129.14|131.54|129.54|130.95|128.95|0
1633551900000|2021-10-06 20:25:00|130.94|128.94|131.72|129.72|131.72|129.72|130.93|128.93|0
1633552200000|2021-10-06 20:30:00|131.92|129.92|132.51|130.51|132.52|130.52|131.72|129.72|0
1633552500000|2021-10-06 20:35:00|132.31|130.31|133.1|131.1|133.1|131.1|131.91|129.91|0
1633552800000|2021-10-06 20:40:00|132.9|130.9|132.29|130.29|133.09|131.09|132.1|130.1|0
1633553100000|2021-10-06 20:45:00|132.1|130.1|130.9|128.9|132.49|130.49|130.9|128.9|0
1633553400000|2021-10-06 20:50:00|131.1|129.1|131.68|129.68|131.88|129.88|131.1|129.1|0
1633553700000|2021-10-06 20:55:00|131.48|129.48|131.57|129.57|131.68|129.68|130.88|128.88|0
1633554000000|2021-10-06 21:00:00|131.41|129.41|131.22|129.22|131.41|129.41|130.42|128.42|0
1633554300000|2021-10-06 21:05:00|131.2|129.2|130.81|128.81|131.2|129.2|130.67|128.67|0
1633554600000|2021-10-06 21:10:00|130.87|128.87|130.8|128.8|131.02|129.02|130.75|128.75|0
1633554900000|2021-10-06 21:15:00|130.77|128.77|130.59|128.59|130.88|128.88|130.56|128.56|0
1633555200000|2021-10-06 21:20:00|130.67|128.67|130.72|128.72|130.87|128.87|130.59|128.59|0
1633555500000|2021-10-06 21:25:00|130.67|128.67|130.63|128.63|130.84|128.84|130.63|128.63|0
1633555800000|2021-10-06 21:30:00|130.66|128.66|130.59|128.59|130.66|128.66|130.59|128.59|0
1633556100000|2021-10-06 21:35:00|130.62|128.62|130.84|128.84|131.1|129.1|130.62|128.62|0
1633556400000|2021-10-06 21:40:00|130.87|128.87|131.01|129.01|131.04|129.04|130.82|128.82|0
1633556700000|2021-10-06 21:45:00|131.04|129.04|131.35|129.35|131.44|129.44|131.01|129.01|0
1633557000000|2021-10-06 21:50:00|131.31|129.31|131.37|129.37|131.43|129.43|131.31|129.31|0
1633557300000|2021-10-06 21:55:00|131.48|129.48|131.68|129.68|131.76|129.76|131.37|129.37|0
1633557600000|2021-10-06 22:00:00|131.47|129.47|133.16|131.16|133.96|131.96|131.47|129.47|0
1633557900000|2021-10-06 22:05:00|133.36|131.36|132.95|130.95|133.36|131.36|132.55|130.55|0
1633558200000|2021-10-06 22:10:00|133.05|131.05|132.55|130.55|133.35|131.35|132.55|130.55|0
1633558500000|2021-10-06 22:15:00|132.74|130.74|136.54|134.54|136.75|134.75|132.74|130.74|0
1633558800000|2021-10-06 22:20:00|136.74|134.74|135.33|133.33|137.24|135.24|135.33|133.33|0
1633559100000|2021-10-06 22:25:00|135.53|133.53|135.92|133.92|136.53|134.53|135.33|133.33|0
1633559400000|2021-10-06 22:30:00|136.12|134.12|137.73|135.73|138.14|136.14|135.72|133.72|0
1633559700000|2021-10-06 22:35:00|137.62|135.62|138.33|136.33|138.54|136.54|137.62|135.62|0
1633560000000|2021-10-06 22:40:00|138.13|136.13|137.71|135.71|138.33|136.33|137.51|135.51|0
1633560300000|2021-10-06 22:45:00|137.92|135.92|137.71|135.71|138.12|136.12|137.3|135.3|0
1633560600000|2021-10-06 22:50:00|137.91|135.91|139.73|137.73|139.73|137.73|137.71|135.71|0
1633560900000|2021-10-06 22:55:00|139.52|137.52|139.52|137.52|139.72|137.72|138.71|136.71|0
1633561200000|2021-10-06 23:00:00|140.33|138.33|142.78|140.78|142.98|140.98|140.33|138.33|0
1633561500000|2021-10-06 23:05:00|142.67|140.67|142.77|140.77|144.21|142.21|142.37|140.37|0
1633561800000|2021-10-06 23:10:00|142.56|140.56|141.12|139.12|142.56|140.56|140.31|138.31|0
1633562100000|2021-10-06 23:15:00|141.22|139.22|139.49|137.49|141.22|139.22|139.28|137.28|0
1633562400000|2021-10-06 23:20:00|139.28|137.28|140.29|138.29|140.29|138.29|139.28|137.28|0
1633562700000|2021-10-06 23:25:00|140.39|138.39|139.88|137.88|140.5|138.5|139.47|137.47|0
1633563000000|2021-10-06 23:30:00|139.67|137.67|138.24|136.24|140.08|138.08|137.24|135.24|0
1633563300000|2021-10-06 23:35:00|138.45|136.45|137.22|135.22|139.05|137.05|137.22|135.22|0
1633563600000|2021-10-06 23:40:00|137.43|135.43|137.92|135.92|138.12|136.12|136.61|134.61|0
1633563900000|2021-10-06 23:45:00|137.82|135.82|138.83|136.83|140.26|138.26|137.62|135.62|0
1633564200000|2021-10-06 23:50:00|138.63|136.63|139.02|137.02|139.03|137.03|137.4|135.4|0
1633564500000|2021-10-06 23:55:00|139.23|137.23|139.42|137.42|139.43|137.43|137.8|135.8|0
1633564800000|2021-10-07 00:00:00|139.32|137.32|138.81|136.81|141.87|139.87|138.4|136.4|0
1633565100000|2021-10-07 00:05:00|139.01|137.01|138.19|136.19|140.23|138.23|137.38|135.38|0
1633565400000|2021-10-07 00:10:00|138.39|136.39|138.59|136.59|139.2|137.2|137.57|135.57|0
1633565700000|2021-10-07 00:15:00|138.38|136.38|139.29|137.29|139.8|137.8|137.77|135.77|0
1633566000000|2021-10-07 00:20:00|138.99|136.99|138.47|136.47|139.39|137.39|137.15|135.15|0
1633566300000|2021-10-07 00:25:00|138.57|136.57|140.19|138.19|140.6|138.6|138.46|136.46|0
1633566600000|2021-10-07 00:30:00|139.78|137.78|141.82|139.82|142.85|140.85|139.78|137.78|0
1633566900000|2021-10-07 00:35:00|141.92|139.92|143.66|141.66|145.11|143.11|141.92|139.92|0
1633567200000|2021-10-07 00:40:00|143.46|141.46|142.83|140.83|143.55|141.55|142.63|140.63|0
1633567500000|2021-10-07 00:45:00|143.04|141.04|143.85|141.85|144.48|142.48|143.04|141.04|0
1633567800000|2021-10-07 00:50:00|143.65|141.65|143.02|141.02|144.47|142.47|142.41|140.41|0
1633568100000|2021-10-07 00:55:00|143.23|141.23|141.78|139.78|143.23|141.23|141.38|139.38|0
1633568400000|2021-10-07 01:00:00|141.58|139.58|141.16|139.16|142.6|140.6|140.75|138.75|0
1633568700000|2021-10-07 01:05:00|140.95|138.95|140.23|138.23|141.77|139.77|140.13|138.13|0
1633569000000|2021-10-07 01:10:00|140.13|138.13|141.35|139.35|141.35|139.35|139.72|137.72|0
1633569300000|2021-10-07 01:15:00|141.55|139.55|142.16|140.16|142.58|140.58|141.14|139.14|0
1633569600000|2021-10-07 01:20:00|142.37|140.37|140.92|138.92|142.57|140.57|140.72|138.72|0
1633569900000|2021-10-07 01:25:00|140.72|138.72|142.35|140.35|142.35|140.35|140.1|138.1|0
1633570200000|2021-10-07 01:30:00|142.15|140.15|145.23|143.23|145.23|143.23|141.32|139.32|0
1633570500000|2021-10-07 01:35:00|146.06|144.06|147.3|145.3|147.93|145.93|145.85|143.85|0
1633570800000|2021-10-07 01:40:00|147.51|145.51|147.92|145.92|148.55|146.55|147.29|145.29|0
1633571100000|2021-10-07 01:45:00|147.81|145.81|146.87|144.87|148.13|146.13|146.66|144.66|0
1633571400000|2021-10-07 01:50:00|147.08|145.08|148.95|146.95|148.95|146.95|147.08|145.08|0
1633571700000|2021-10-07 01:55:00|149.16|147.16|147.27|145.27|149.78|147.78|147.27|145.27|0
1633572000000|2021-10-07 02:00:00|147.48|145.48|147.68|145.68|148.52|146.52|146.85|144.85|0
1633572300000|2021-10-07 02:05:00|147.57|145.57|148.51|146.51|148.51|146.51|147.26|145.26|0
1633572600000|2021-10-07 02:10:00|148.93|146.93|153.01|151.01|153.12|151.12|148.71|146.71|0
1633572900000|2021-10-07 02:15:00|152.91|150.91|150.38|148.38|153.33|151.33|150.38|148.38|0
1633573200000|2021-10-07 02:20:00|150.59|148.59|151.21|149.21|151.21|149.21|150.06|148.06|0
1633573500000|2021-10-07 02:25:00|151|149|150.88|148.88|151.42|149.42|150.37|148.37|0
1633573800000|2021-10-07 02:30:00|150.99|148.99|150.78|148.78|151.3|149.3|150.36|148.36|0
1633574100000|2021-10-07 02:35:00|150.88|148.88|150.98|148.98|151.2|149.2|150.56|148.56|0
1633574400000|2021-10-07 02:40:00|151.19|149.19|149.5|147.5|151.19|149.19|148.67|146.67|0
1633574700000|2021-10-07 02:45:00|149.71|147.71|149.5|147.5|150.13|148.13|149.5|147.5|0
1633575000000|2021-10-07 02:50:00|149.71|147.71|149.07|147.07|149.71|147.71|148.65|146.65|0
1633575300000|2021-10-07 02:55:00|149.28|147.28|150.11|148.11|150.32|148.32|149.27|147.27|0
1633575600000|2021-10-07 03:00:00|149.9|147.9|149.47|147.47|150.32|148.32|149.26|147.26|0
1633575900000|2021-10-07 03:05:00|149.26|147.26|148.42|146.42|149.68|147.68|148.21|146.21|0
1633576200000|2021-10-07 03:10:00|148.63|146.63|146.95|144.95|148.63|146.63|146.95|144.95|0
1633576500000|2021-10-07 03:15:00|146.74|144.74|146.74|144.74|147.57|145.57|146.74|144.74|0
1633576800000|2021-10-07 03:20:00|146.53|144.53|147.56|145.56|147.57|145.57|146.32|144.32|0
1633577100000|2021-10-07 03:25:00|147.66|145.66|147.35|145.35|147.77|145.77|146.93|144.93|0
1633577400000|2021-10-07 03:30:00|147.56|145.56|146.92|144.92|147.76|145.76|146.92|144.92|0
1633577700000|2021-10-07 03:35:00|146.81|144.81|147.75|145.75|147.96|145.96|146.09|144.09|0
1633578000000|2021-10-07 03:40:00|147.96|145.96|147.53|145.53|147.96|145.96|147.33|145.33|0
1633578300000|2021-10-07 03:45:00|147.74|145.74|147.84|145.84|147.95|145.95|147.11|145.11|0
1633578600000|2021-10-07 03:50:00|147.74|145.74|147.73|145.73|147.94|145.94|147.11|145.11|0
1633578900000|2021-10-07 03:55:00|147.83|145.83|147.93|145.93|148.14|146.14|147.3|145.3|0
1633579200000|2021-10-07 04:00:00|147.72|145.72|148.34|146.34|148.35|146.35|147.51|145.51|0
1633579500000|2021-10-07 04:05:00|148.13|146.13|148.43|146.43|148.54|146.54|147.92|145.92|0
1633579800000|2021-10-07 04:10:00|148.54|146.54|147.7|145.7|148.54|146.54|147.49|145.49|0
1633580100000|2021-10-07 04:15:00|147.91|145.91|148.74|146.74|148.74|146.74|147.8|145.8|0
1633580400000|2021-10-07 04:20:00|148.95|146.95|147.89|145.89|148.95|146.95|147.69|145.69|0
1633580700000|2021-10-07 04:25:00|147.68|145.68|147.47|145.47|148.31|146.31|147.47|145.47|0
1633581000000|2021-10-07 04:30:00|147.26|145.26|147.67|145.67|148.51|146.51|147.26|145.26|0
1633581300000|2021-10-07 04:35:00|147.46|145.46|148.08|146.08|148.08|146.08|146.83|144.83|0
1633581600000|2021-10-07 04:40:00|147.87|145.87|146.2|144.2|148.08|146.08|145.99|143.99|0
1633581900000|2021-10-07 04:45:00|146.4|144.4|144.53|142.53|146.5|144.5|143.49|141.49|0
1633582200000|2021-10-07 04:50:00|144.73|142.73|144.62|142.62|145.15|143.15|144.31|142.31|0
1633582500000|2021-10-07 04:55:00|144.52|142.52|144.59|142.59|144.93|142.93|143.97|141.97|0
1633582800000|2021-10-07 05:00:00|142.52|140.52|147.09|145.09|147.09|145.09|142.52|140.52|0
1633583100000|2021-10-07 05:05:00|147.19|145.19|144.87|142.87|147.3|145.3|144.66|142.66|0
1633583400000|2021-10-07 05:10:00|144.66|142.66|143.82|141.82|145.08|143.08|141.75|139.75|0
1633583700000|2021-10-07 05:15:00|143.92|141.92|144.02|142.02|144.86|142.86|143.82|141.82|0
1633584000000|2021-10-07 05:20:00|144.23|142.23|144.12|142.12|144.65|142.65|143.6|141.6|0
1633584300000|2021-10-07 05:25:00|144.02|142.02|145.89|143.89|145.89|143.89|143.39|141.39|0
1633584600000|2021-10-07 05:30:00|146.1|144.1|144.63|142.63|146.31|144.31|144.21|142.21|0
1633584900000|2021-10-07 05:35:00|144.42|142.42|144.62|142.62|145.88|143.88|144.42|142.42|0
1633585200000|2021-10-07 05:40:00|144.41|142.41|143.25|141.25|144.41|142.41|141.91|139.91|0
1633585500000|2021-10-07 05:45:00|143.36|141.36|143.98|141.98|144.19|142.19|142.74|140.74|0
1633585800000|2021-10-07 05:50:00|143.77|141.77|141.69|139.69|143.98|141.98|141.48|139.48|0
1633586100000|2021-10-07 05:55:00|141.48|139.48|144.38|142.38|144.6|142.6|141.48|139.48|0
1633586400000|2021-10-07 06:00:00|144.18|142.18|148.16|146.16|148.37|146.37|143.97|141.97|0
1633586700000|2021-10-07 06:05:00|148.37|146.37|150.26|148.26|151.96|149.96|147.73|145.73|0
1633587000000|2021-10-07 06:10:00|150.47|148.47|149.51|147.51|151.54|149.54|149.41|147.41|0
1633587300000|2021-10-07 06:15:00|149.62|147.62|151.31|149.31|151.31|149.31|149.2|147.2|0
1633587600000|2021-10-07 06:20:00|151.52|149.52|151.73|149.73|153.87|151.87|151.31|149.31|0
1633587900000|2021-10-07 06:25:00|151.94|149.94|152.36|150.36|152.36|150.36|151.3|149.3|0
1633588200000|2021-10-07 06:30:00|152.57|150.57|153.21|151.21|154.06|152.06|151.93|149.93|0
1633588500000|2021-10-07 06:35:00|152.99|150.99|152.45|150.45|153.85|151.85|151.92|149.92|0
1633588800000|2021-10-07 06:40:00|152.35|150.35|149.37|147.37|152.56|150.56|149.37|147.37|0
1633589100000|2021-10-07 06:45:00|149.16|147.16|147.04|145.04|150.42|148.42|147.04|145.04|0
1633589400000|2021-10-07 06:50:00|147.25|145.25|147.77|145.77|148.4|146.4|145.99|143.99|0
1633589700000|2021-10-07 06:55:00|147.98|145.98|149.77|147.77|149.77|147.77|146.92|144.92|0
1633590000000|2021-10-07 07:00:00|149.56|147.56|150.02|148.02|151.91|149.91|148.5|146.5|0
1633590300000|2021-10-07 07:05:00|150.24|148.64|149.18|147.58|150.76|149.16|148.76|147.16|0
1633590600000|2021-10-07 07:10:00|149.39|147.79|148.55|146.95|151.49|149.89|148.13|146.53|0
1633590900000|2021-10-07 07:15:00|148.76|147.16|144.59|142.99|150.01|148.41|144.59|142.99|0
1633591200000|2021-10-07 07:20:00|145.21|143.61|147.38|145.78|148.33|146.73|145.21|143.61|0
1633591500000|2021-10-07 07:25:00|147.28|145.68|148.52|146.92|148.52|146.92|146.24|144.64|0
1633591800000|2021-10-07 07:30:00|148.42|146.82|146.85|145.25|150.2|148.6|146.85|145.25|0
1633592100000|2021-10-07 07:35:00|147.06|145.46|148.72|147.12|149.14|147.54|147.05|145.45|0
1633592400000|2021-10-07 07:40:00|148.3|146.7|148.29|146.69|149.02|147.42|147.26|145.66|0
1633592700000|2021-10-07 07:45:00|148.5|146.9|149.12|147.52|149.13|147.53|147.45|145.85|0
1633593000000|2021-10-07 07:50:00|149.01|147.41|149.53|147.93|151.01|149.41|148.91|147.31|0
1633593300000|2021-10-07 07:55:00|149.74|148.14|151.21|149.61|151.63|150.03|149.32|147.72|0
1633593600000|2021-10-07 08:00:00|150.58|148.98|148.68|147.08|151|149.4|148.47|146.87|0
1633593900000|2021-10-07 08:05:00|148.89|147.29|149.93|148.33|151.41|149.81|148.68|147.08|0
1633594200000|2021-10-07 08:10:00|149.51|147.91|148.04|146.44|149.72|148.12|148.04|146.44|0
1633594500000|2021-10-07 08:15:00|147.83|146.23|146.99|145.39|148.46|146.86|146.16|144.56|0
1633594800000|2021-10-07 08:20:00|147.2|145.6|146.15|144.55|147.41|145.81|145.42|143.82|0
1633595100000|2021-10-07 08:25:00|146.36|144.76|148.02|146.42|148.44|146.84|145.94|144.34|0
1633595400000|2021-10-07 08:30:00|147.81|146.21|149.89|148.29|150.74|149.14|147.81|146.21|0
1633595700000|2021-10-07 08:35:00|150.1|148.5|150.94|149.34|152.2|150.6|150.1|148.5|0
1633596000000|2021-10-07 08:40:00|151.15|149.55|151.14|149.54|152.2|150.6|150.93|149.33|0
1633596300000|2021-10-07 08:45:00|150.93|149.33|152.82|151.22|153.67|152.07|150.72|149.12|0
1633596600000|2021-10-07 08:50:00|152.71|151.11|152.81|151.21|154.09|152.49|152.61|151.01|0
1633596900000|2021-10-07 08:55:00|153.03|151.43|151.33|149.73|153.45|151.85|150.49|148.89|0
1633597200000|2021-10-07 09:00:00|151.12|149.52|150.48|148.88|151.54|149.94|149.86|148.26|0
1633597500000|2021-10-07 09:05:00|150.69|149.09|150.89|149.29|151.32|149.72|150.27|148.67|0
1633597800000|2021-10-07 09:10:00|150.68|149.08|149.84|148.24|151.31|149.71|149.84|148.24|0
1633598100000|2021-10-07 09:15:00|150.05|148.45|149.62|148.02|150.46|148.86|149.41|147.81|0
1633598400000|2021-10-07 09:20:00|149.83|148.23|149.4|147.8|150.46|148.86|148.77|147.17|0
1633598700000|2021-10-07 09:25:00|149.19|147.59|148.97|147.37|149.61|148.01|148.56|146.96|0
1633599000000|2021-10-07 09:30:00|148.77|147.17|150.44|148.84|150.44|148.84|148.76|147.16|0
1633599300000|2021-10-07 09:35:00|150.23|148.63|149.8|148.2|151.49|149.89|149.69|148.09|0
1633599600000|2021-10-07 09:40:00|149.59|147.99|148.74|147.14|149.9|148.3|148.53|146.93|0
1633599900000|2021-10-07 09:45:00|148.84|147.24|150.63|149.03|150.63|149.03|148.74|147.14|0
1633600200000|2021-10-07 09:50:00|150.42|148.82|151.67|150.07|151.67|150.07|149.78|148.18|0
1633600500000|2021-10-07 09:55:00|151.46|149.86|152.3|150.7|152.3|150.7|151.46|149.86|0
1633600800000|2021-10-07 10:00:00|153.36|151.76|154.41|152.81|155.48|153.88|153.36|151.76|0
1633601100000|2021-10-07 10:05:00|154.2|152.6|154.62|153.02|154.83|153.23|154.19|152.59|0
1633601400000|2021-10-07 10:10:00|154.83|153.23|154.18|152.58|155.25|153.65|153.76|152.16|0
1633601700000|2021-10-07 10:15:00|154.29|152.69|153.54|151.94|154.29|152.69|153.33|151.73|0
1633602000000|2021-10-07 10:20:00|153.43|151.83|152.26|150.66|154.06|152.46|152.05|150.45|0
1633602300000|2021-10-07 10:25:00|152.47|150.87|151.62|150.02|152.89|151.29|151.62|150.02|0
1633602600000|2021-10-07 10:30:00|151.41|149.81|152.04|150.44|152.25|150.65|151.41|149.81|0
1633602900000|2021-10-07 10:35:00|152.25|150.65|153.3|151.7|153.52|151.92|152.25|150.65|0
1633603200000|2021-10-07 10:40:00|153.51|151.91|153.72|152.12|153.93|152.33|153.08|151.48|0
1633603500000|2021-10-07 10:45:00|153.93|152.33|154.77|153.17|154.78|153.18|153.5|151.9|0
1633603800000|2021-10-07 10:50:00|154.98|153.38|156.04|154.44|156.05|154.45|154.56|152.96|0
1633604100000|2021-10-07 10:55:00|156.26|154.66|159.03|157.43|159.25|157.65|156.04|154.44|0
1633604400000|2021-10-07 11:00:00|158.82|157.22|159.24|157.64|162.48|160.88|158.6|157|0
1633604700000|2021-10-07 11:05:00|159.46|157.86|160.96|159.36|161.39|159.79|159.46|157.86|0
1633605000000|2021-10-07 11:10:00|161.17|159.57|162.03|160.43|162.78|161.18|160.95|159.35|0
1633605300000|2021-10-07 11:15:00|161.81|160.21|163.76|162.16|164.41|162.81|161.81|160.21|0
1633605600000|2021-10-07 11:20:00|163.97|162.37|164.5|162.9|164.62|163.02|163.32|161.72|0
1633605900000|2021-10-07 11:25:00|164.4|162.8|164.26|162.66|165.33|163.73|163.96|162.36|0
1633606200000|2021-10-07 11:30:00|164.04|162.44|163.06|161.46|164.26|162.66|162.09|160.49|0
1633606500000|2021-10-07 11:35:00|162.95|161.35|164.46|162.86|165.55|163.95|162.95|161.35|0
1633606800000|2021-10-07 11:40:00|164.68|163.08|163.81|162.21|164.68|163.08|163.37|161.77|0
1633607100000|2021-10-07 11:45:00|164.02|162.42|164.23|162.63|165.11|163.51|163.81|162.21|0
1633607400000|2021-10-07 11:50:00|164.45|162.85|163.14|161.54|164.67|163.07|163.14|161.54|0
1633607700000|2021-10-07 11:55:00|163.36|161.76|162.92|161.32|163.36|161.76|162.06|160.46|0
1633608000000|2021-10-07 12:00:00|163.14|161.54|163.78|162.18|164|162.4|162.48|160.88|0
1633608300000|2021-10-07 12:05:00|164|162.4|162.69|161.09|164.21|162.61|162.69|161.09|0
1633608600000|2021-10-07 12:10:00|162.47|160.87|162.04|160.44|162.69|161.09|161.39|159.79|0
1633608900000|2021-10-07 12:15:00|161.82|160.22|161.81|160.21|162.46|160.86|161.6|160|0
1633609200000|2021-10-07 12:20:00|161.6|160|162.24|160.64|162.46|160.86|161.6|160|0
1633609500000|2021-10-07 12:25:00|162.45|160.85|162.45|160.85|163.54|161.94|162.45|160.85|0
1633609800000|2021-10-07 12:30:00|162.66|161.06|161.58|159.98|162.66|161.06|160.71|159.11|0
1633610100000|2021-10-07 12:35:00|161.36|159.76|163.08|161.48|163.52|161.92|161.36|159.76|0
1633610400000|2021-10-07 12:40:00|163.3|161.7|165.25|163.65|166.56|164.96|163.08|161.48|0
1633610700000|2021-10-07 12:45:00|165.03|163.43|164.16|162.56|166.12|164.52|164.16|162.56|0
1633611000000|2021-10-07 12:50:00|164.37|162.77|164.37|162.77|165.24|163.64|164.15|162.55|0
1633611300000|2021-10-07 12:55:00|164.15|162.55|162.84|161.24|164.37|162.77|162.63|161.03|0
1633611600000|2021-10-07 13:00:00|163.06|161.46|161.32|159.72|163.27|161.67|161.1|159.5|0
1633611900000|2021-10-07 13:05:00|161.1|159.5|160.24|158.64|161.54|159.94|159.59|157.99|0
1633612200000|2021-10-07 13:10:00|160.02|158.42|157.91|156.31|160.02|158.42|157.91|156.31|0
1633612500000|2021-10-07 13:15:00|158.12|156.52|157.47|155.87|159.85|158.25|157.04|155.44|0
1633612800000|2021-10-07 13:20:00|157.26|155.66|156.82|155.22|158.12|156.52|156.61|155.01|0
1633613100000|2021-10-07 13:25:00|156.61|155.01|156.81|155.21|157.67|156.07|154.89|153.29|0
1633613400000|2021-10-07 13:30:00|157.03|155.43|168.55|166.95|169.21|167.61|156.17|154.57|0
1633613700000|2021-10-07 13:35:00|169.21|167.61|169.25|167.65|172.97|171.37|167.49|165.89|0
1633614000000|2021-10-07 13:40:00|170.36|168.76|166.16|164.56|171.91|170.31|165.29|163.69|0
1633614300000|2021-10-07 13:45:00|167.92|166.32|165.72|164.12|169.25|167.65|163.75|162.15|0
1633614600000|2021-10-07 13:50:00|166.38|164.78|170.56|168.96|173.89|172.29|166.38|164.78|0
1633614900000|2021-10-07 13:55:00|171|169.4|176.79|175.19|176.79|175.19|170.12|168.52|0
1633615200000|2021-10-07 14:00:00|177.01|175.41|181.61|180.01|181.85|180.25|175.67|174.07|0
1633615500000|2021-10-07 14:05:00|182.06|180.46|180.49|178.89|182.51|180.91|178.03|176.43|0
1633615800000|2021-10-07 14:10:00|180.26|178.66|182.84|181.24|183.4|181.8|180.03|178.43|0
1633616100000|2021-10-07 14:15:00|183.29|181.69|183.74|182.14|185.54|183.94|181.94|180.34|0
1633616400000|2021-10-07 14:20:00|183.96|182.36|182.73|181.13|186.44|184.84|182.73|181.13|0
1633616700000|2021-10-07 14:25:00|182.95|181.35|183.62|182.02|184.75|183.15|181.83|180.23|0
1633617000000|2021-10-07 14:30:00|184.07|182.47|185.19|183.59|185.87|184.27|182.5|180.9|0
1633617300000|2021-10-07 14:35:00|184.97|183.37|179.58|177.98|185.87|184.27|179.35|177.75|0
1633617600000|2021-10-07 14:40:00|179.8|178.2|181.14|179.54|182.94|181.34|179.8|178.2|0
1633617900000|2021-10-07 14:45:00|181.36|179.76|183.37|181.77|183.38|181.78|180.69|179.09|0
1633618200000|2021-10-07 14:50:00|183.15|181.55|183.82|182.22|184.72|183.12|182.92|181.32|0
1633618500000|2021-10-07 14:55:00|184.04|182.44|183.36|181.76|184.49|182.89|182.91|181.31|0
1633618800000|2021-10-07 15:00:00|183.81|182.21|183.13|181.53|184.04|182.44|181.56|179.96|0
1633619100000|2021-10-07 15:05:00|183.58|181.98|180.65|179.05|183.58|181.98|180.65|179.05|0
1633619400000|2021-10-07 15:10:00|180.87|179.27|179.74|178.14|181.32|179.72|178.84|177.24|0
1633619700000|2021-10-07 15:15:00|179.96|178.36|176.88|175.28|180.19|178.59|175.54|173.94|0
1633620000000|2021-10-07 15:20:00|177.1|175.5|178.44|176.84|179.34|177.74|176.88|175.28|0
1633620300000|2021-10-07 15:25:00|178.22|176.62|178.66|177.06|180.01|178.41|177.1|175.5|0
1633620600000|2021-10-07 15:30:00|178.88|177.28|180.46|178.86|180.46|178.86|178.66|177.06|0
1633620900000|2021-10-07 15:35:00|180.23|178.63|181.35|179.75|181.81|180.21|180.23|178.63|0
1633621200000|2021-10-07 15:40:00|181.13|179.53|182.7|181.1|183.15|181.55|180.9|179.3|0
1633621500000|2021-10-07 15:45:00|182.92|181.32|183.07|181.47|183.74|182.14|182.25|180.65|0
1633621800000|2021-10-07 15:50:00|183.29|181.69|182.84|181.24|183.52|181.92|181.28|179.68|0
1633622100000|2021-10-07 15:55:00|183.06|181.46|184.63|183.03|184.86|183.26|183.06|181.46|0
1633622400000|2021-10-07 16:00:00|184.4|182.8|184.17|182.57|185.98|184.38|183.95|182.35|0
1633622700000|2021-10-07 16:05:00|184.4|182.8|182.82|181.22|184.62|183.02|181.7|180.1|0
1633623000000|2021-10-07 16:10:00|182.6|181|180.8|179.2|182.6|181|179.69|178.09|0
1633623300000|2021-10-07 16:15:00|181.03|179.43|181.69|180.09|181.92|180.32|179.24|177.64|0
1633623600000|2021-10-07 16:20:00|181.92|180.32|182.58|180.98|183.03|181.43|180.8|179.2|0
1633623900000|2021-10-07 16:25:00|182.36|180.76|181.23|179.63|182.81|181.21|181.01|179.41|0
1633624200000|2021-10-07 16:30:00|181.46|179.86|182.57|180.97|183.02|181.42|181.46|179.86|0
1633624500000|2021-10-07 16:35:00|182.35|180.75|183.69|182.09|183.69|182.09|182.12|180.52|0
1633624800000|2021-10-07 16:40:00|183.46|181.86|181.22|179.62|183.46|181.86|180.32|178.72|0
1633625100000|2021-10-07 16:45:00|181.44|179.84|179.65|178.05|181.66|180.06|178.76|177.16|0
1633625400000|2021-10-07 16:50:00|179.42|177.82|180.53|178.93|180.76|179.16|178.53|176.93|0
1633625700000|2021-10-07 16:55:00|180.76|179.16|182.54|180.94|182.77|181.17|180.53|178.93|0
1633626000000|2021-10-07 17:00:00|182.32|180.72|181.19|179.59|182.32|180.72|180.3|178.7|0
1633626300000|2021-10-07 17:05:00|180.97|179.37|180.29|178.69|181.42|179.82|178.95|177.35|0
1633626600000|2021-10-07 17:10:00|180.07|178.47|180.51|178.91|180.74|179.14|179.62|178.02|0
1633626900000|2021-10-07 17:15:00|180.29|178.69|180.95|179.35|181.4|179.8|180.29|178.69|0
1633627200000|2021-10-07 17:20:00|181.18|179.58|181.39|179.79|181.4|179.8|179.61|178.01|0
1633627500000|2021-10-07 17:25:00|181.17|179.57|182.96|181.36|182.96|181.36|180.5|178.9|0
1633627800000|2021-10-07 17:30:00|182.73|181.13|181.38|179.78|182.96|181.36|180.49|178.89|0
1633628100000|2021-10-07 17:35:00|180.93|179.33|180.26|178.66|182.28|180.68|179.81|178.21|0
1633628400000|2021-10-07 17:40:00|180.03|178.43|180.7|179.1|180.93|179.33|180.03|178.43|0
1633628700000|2021-10-07 17:45:00|180.92|179.32|178.46|176.86|180.92|179.32|178.46|176.86|0
1633629000000|2021-10-07 17:50:00|178.24|176.64|178.45|176.85|178.68|177.08|176.68|175.08|0
1633629300000|2021-10-07 17:55:00|178.68|177.08|176.87|175.27|179.35|177.75|176.2|174.6|0
1633629600000|2021-10-07 18:00:00|176.65|175.05|172.62|171.02|177.32|175.72|171.07|169.47|0
1633629900000|2021-10-07 18:05:00|172.17|170.57|173.28|171.68|174.39|172.79|172.17|170.57|0
1633630200000|2021-10-07 18:10:00|173.06|171.46|173.94|172.34|174.39|172.79|171.94|170.34|0
1633630500000|2021-10-07 18:15:00|174.16|172.56|173.71|172.11|174.6|173|173.27|171.67|0
1633630800000|2021-10-07 18:20:00|173.27|171.67|171.93|170.33|174.38|172.78|171.71|170.11|0
1633631100000|2021-10-07 18:25:00|171.71|170.11|171.04|169.44|171.93|170.33|170.16|168.56|0
1633631400000|2021-10-07 18:30:00|171.48|169.88|170.81|169.21|172.14|170.54|169.48|167.88|0
1633631700000|2021-10-07 18:35:00|170.37|168.77|169.25|167.65|171.25|169.65|168.59|166.99|0
1633632000000|2021-10-07 18:40:00|169.03|167.43|166.39|164.79|169.25|167.65|165.95|164.35|0
1633632300000|2021-10-07 18:45:00|166.17|164.57|166.94|165.34|167.27|165.67|165.29|163.69|0
1633632600000|2021-10-07 18:50:00|166.83|165.23|165.08|163.48|166.83|165.23|163.11|161.51|0
1633632900000|2021-10-07 18:55:00|164.86|163.26|164.2|162.6|166.82|165.22|163.98|162.38|0
1633633200000|2021-10-07 19:00:00|163.54|161.94|164.85|163.25|165.51|163.91|162.02|160.42|0
1633633500000|2021-10-07 19:05:00|165.28|163.68|168.35|166.75|168.35|166.75|165.28|163.68|0
1633633800000|2021-10-07 19:10:00|168.13|166.53|170.32|168.72|170.54|168.94|166.37|164.77|0
1633634100000|2021-10-07 19:15:00|169.88|168.28|170.98|169.38|171.87|170.27|169|167.4|0
1633634400000|2021-10-07 19:20:00|170.76|169.16|169.21|167.61|171.64|170.04|169.21|167.61|0
1633634700000|2021-10-07 19:25:00|169.43|167.83|168.32|166.72|169.43|167.83|166.35|164.75|0
1633635000000|2021-10-07 19:30:00|167.88|166.28|167.66|166.06|168.98|167.38|166.56|164.96|0
1633635300000|2021-10-07 19:35:00|167.87|166.27|164.36|162.76|167.87|166.27|164.36|162.76|0
1633635600000|2021-10-07 19:40:00|165.02|163.42|160.66|159.06|166.33|164.73|160.66|159.06|0
1633635900000|2021-10-07 19:45:00|160.23|158.63|163.65|162.05|163.65|162.05|159.36|157.76|0
1633636200000|2021-10-07 19:50:00|162.01|160.41|161.13|159.53|162.89|161.29|157.01|155.41|0
1633636500000|2021-10-07 19:55:00|160.48|158.88|158.3|156.7|160.48|158.88|155.5|153.9|0
1633636800000|2021-10-07 20:00:00|158.95|157.35|161.12|159.52|161.78|160.18|158.52|156.92|0
1633637100000|2021-10-07 20:05:00|160.9|159.3|159.16|157.56|161.34|159.74|158.94|157.34|0
1633637400000|2021-10-07 20:10:00|159.37|157.77|159.58|157.98|160.89|159.29|159.16|157.56|0
1633637700000|2021-10-07 20:15:00|159.24|157.24|160.87|158.87|161.08|159.08|159.13|157.13|0
1633638000000|2021-10-07 20:20:00|160.86|158.86|160.42|158.42|161.3|159.3|160.42|158.42|0
1633638300000|2021-10-07 20:25:00|160.64|158.64|160.85|158.85|161.73|159.73|160.42|158.42|0
1633638600000|2021-10-07 20:30:00|161.07|159.07|161.72|159.72|161.72|159.72|160.63|158.63|0
1633638900000|2021-10-07 20:35:00|161.5|159.5|161.93|159.93|161.93|159.93|161.28|159.28|0
1633639200000|2021-10-07 20:40:00|161.71|159.71|161.71|159.71|162.8|160.8|161.71|159.71|0
1633639500000|2021-10-07 20:45:00|161.49|159.49|157.79|155.79|161.49|159.49|157.79|155.79|0
1633639800000|2021-10-07 20:50:00|157.57|155.57|159.18|157.18|159.52|157.52|157.57|155.57|0
1633640100000|2021-10-07 20:55:00|158.86|156.86|158.8|156.8|159.18|157.18|158.64|156.64|0
1633640400000|2021-10-07 21:00:00|158.9|156.9|159.4|157.4|159.4|157.4|158.86|156.86|0
1633640700000|2021-10-07 21:05:00|159.37|157.37|159.74|157.74|159.83|157.83|159.37|157.37|0
1633641000000|2021-10-07 21:10:00|159.71|157.71|159.64|157.64|159.83|157.83|159.64|157.64|0
1633641300000|2021-10-07 21:15:00|159.61|157.61|159.26|157.26|159.7|157.7|159.22|157.22|0
1633641600000|2021-10-07 21:20:00|159.25|157.25|159.62|157.62|159.84|157.84|159.25|157.25|0
1633641900000|2021-10-07 21:25:00|159.4|157.4|159.46|157.46|159.5|157.5|159.4|157.4|0
1633642200000|2021-10-07 21:30:00|159.36|157.36|159.55|157.55|159.55|157.55|159.36|157.36|0
1633642500000|2021-10-07 21:35:00|159.58|157.58|159.67|157.67|159.67|157.67|159.58|157.58|0
1633643100000|2021-10-07 21:45:00|159.6|157.6|159.49|157.49|159.6|157.6|159.49|157.49|0
1633643400000|2021-10-07 21:50:00|159.28|157.28|159.3|157.3|159.4|157.4|159.05|157.05|0
1633643700000|2021-10-07 21:55:00|159.33|157.33|159.45|157.45|159.46|157.46|159.2|157.2|0
1633644000000|2021-10-07 22:00:00|159.32|157.32|161.38|159.38|161.61|159.61|158.45|156.45|0
1633644300000|2021-10-07 22:05:00|161.49|159.49|161.81|159.81|162.26|160.26|160.73|158.73|0
1633644600000|2021-10-07 22:10:00|162.03|160.03|160.93|158.93|162.25|160.25|160.6|158.6|0
1633644900000|2021-10-07 22:15:00|161.04|159.04|160.71|158.71|161.15|159.15|159.41|157.41|0
1633645200000|2021-10-07 22:20:00|161.15|159.15|160.7|158.7|161.36|159.36|159.94|157.94|0
1633645500000|2021-10-07 22:25:00|160.81|158.81|160.91|158.91|161.35|159.35|160.26|158.26|0
1633645800000|2021-10-07 22:30:00|160.26|158.26|160.04|158.04|161.13|159.13|159.82|157.82|0
1633646100000|2021-10-07 22:35:00|159.92|157.92|161.22|159.22|161.34|159.34|159.82|157.82|0
1633646400000|2021-10-07 22:40:00|161.12|159.12|160.78|158.78|161.55|159.55|160.68|158.68|0
1633646700000|2021-10-07 22:45:00|160.68|158.68|162.2|160.2|162.2|160.2|160.46|158.46|0
1633647000000|2021-10-07 22:50:00|162.3|160.3|161.86|159.86|163.29|161.29|161.76|159.76|0
1633647300000|2021-10-07 22:55:00|161.97|159.97|163.72|161.72|163.73|161.73|161.97|159.97|0
1633647600000|2021-10-07 23:00:00|163.5|161.5|164.59|162.59|165.25|163.25|163.5|161.5|0
1633647900000|2021-10-07 23:05:00|164.81|162.81|164.37|162.37|165.47|163.47|164.15|162.15|0
1633648200000|2021-10-07 23:10:00|164.59|162.59|163.92|161.92|164.81|162.81|163.26|161.26|0
1633648500000|2021-10-07 23:15:00|163.48|161.48|162.82|160.82|163.7|161.7|162.38|160.38|0
1633648800000|2021-10-07 23:20:00|162.6|160.6|162.7|160.7|163.03|161.03|162.16|160.16|0
1633649100000|2021-10-07 23:25:00|162.59|160.59|163.9|161.9|164.12|162.12|162.59|160.59|0
1633649400000|2021-10-07 23:30:00|164.12|162.12|163.24|161.24|164.12|162.12|162.36|160.36|0
1633649700000|2021-10-07 23:35:00|163.02|161.02|163.01|161.01|163.9|161.9|163.01|161.01|0
1633650000000|2021-10-07 23:40:00|163.23|161.23|163.01|161.01|163.45|161.45|162.67|160.67|0
1633650300000|2021-10-07 23:45:00|163.23|161.23|165.42|163.42|165.42|163.42|162.45|160.45|0
1633650600000|2021-10-07 23:50:00|165.2|163.2|167.18|165.18|167.4|165.4|165.2|163.2|0
1633650900000|2021-10-07 23:55:00|167.4|165.4|167.39|165.39|168.06|166.06|166.95|164.95|0
1633651200000|2021-10-08 00:00:00|167.17|165.17|164.74|162.74|167.17|165.17|164.3|162.3|0
1633651500000|2021-10-08 00:05:00|164.52|162.52|161.22|159.22|165.4|163.4|161|159|0
1633651800000|2021-10-08 00:10:00|161.44|159.44|159.03|157.03|161.66|159.66|158.6|156.6|0
1633652100000|2021-10-08 00:15:00|158.92|156.92|157.51|155.51|160.34|158.34|156.42|154.42|0
1633652400000|2021-10-08 00:20:00|157.29|155.29|158.58|156.58|158.59|156.59|155.99|153.99|0
1633652700000|2021-10-08 00:25:00|158.8|156.8|160.1|158.1|162.07|160.07|158.04|156.04|0
1633653000000|2021-10-08 00:30:00|159.89|157.89|159.22|157.22|161.63|159.63|158.79|156.79|0
1633653300000|2021-10-08 00:35:00|159.44|157.44|161.29|159.29|162.06|160.06|157.37|155.37|0
1633653600000|2021-10-08 00:40:00|161.84|159.84|163.37|161.37|165.13|163.13|161.84|159.84|0
1633653900000|2021-10-08 00:45:00|163.15|161.15|164.24|162.24|164.69|162.69|162.93|160.93|0
1633654200000|2021-10-08 00:50:00|164.46|162.46|164.68|162.68|165.34|163.34|163.8|161.8|0
1633654500000|2021-10-08 00:55:00|164.46|162.46|165.55|163.55|166|164|164.34|162.34|0
1633654800000|2021-10-08 01:00:00|165.33|163.33|164.88|162.88|166.21|164.21|164.88|162.88|0
1633655100000|2021-10-08 01:05:00|165.1|163.1|164.88|162.88|165.76|163.76|164|162|0
1633655400000|2021-10-08 01:10:00|164.98|162.98|165.31|163.31|166.2|164.2|164.21|162.21|0
1633655700000|2021-10-08 01:15:00|165.53|163.53|165.41|163.41|167.52|165.52|163.99|161.99|0
1633656000000|2021-10-08 01:20:00|165.31|163.31|164.52|162.52|166.07|164.07|164.09|162.09|0
1633656300000|2021-10-08 01:25:00|164.42|162.42|165.07|163.07|165.3|163.3|164.08|162.08|0
1633656600000|2021-10-08 01:30:00|165.29|163.29|165.73|163.73|167.06|165.06|164.19|162.19|0
1633656900000|2021-10-08 01:35:00|165.51|163.51|167.05|165.05|167.05|165.05|164.4|162.4|0
1633657200000|2021-10-08 01:40:00|166.83|164.83|167.49|165.49|167.71|165.71|165.94|163.94|0
1633657500000|2021-10-08 01:45:00|167.27|165.27|167.04|165.04|169.71|167.71|167.04|165.04|0
1633657800000|2021-10-08 01:50:00|167.26|165.26|166.37|164.37|167.7|165.7|165.71|163.71|0
1633658100000|2021-10-08 01:55:00|166.59|164.59|165.7|163.7|166.59|164.59|165.04|163.04|0
1633658400000|2021-10-08 02:00:00|165.8|163.8|165.8|163.8|167.24|165.24|165.48|163.48|0
1633658700000|2021-10-08 02:05:00|165.91|163.91|167.01|165.01|167.01|165.01|165.47|163.47|0
1633659000000|2021-10-08 02:10:00|167.23|165.23|167.23|165.23|167.68|165.68|166.34|164.34|0
1633659300000|2021-10-08 02:15:00|167.01|165.01|165.9|163.9|167.67|165.67|165.9|163.9|0
1633659600000|2021-10-08 02:20:00|165.67|163.67|164.56|162.56|166.11|164.11|164.34|162.34|0
1633659900000|2021-10-08 02:25:00|164.78|162.78|166.77|164.77|166.77|164.77|164.12|162.12|0
1633660200000|2021-10-08 02:30:00|166.99|164.99|166.98|164.98|167.65|165.65|166.32|164.32|0
1633660500000|2021-10-08 02:35:00|167.2|165.2|166.09|164.09|167.65|165.65|166.09|164.09|0
1633660800000|2021-10-08 02:40:00|166.2|164.2|165.42|163.42|166.76|164.76|165.2|163.2|0
1633661100000|2021-10-08 02:45:00|165.64|163.64|165.2|163.2|166.08|164.08|164.97|162.97|0
1633661400000|2021-10-08 02:50:00|165.42|163.42|165.63|163.63|165.96|163.96|165.19|163.19|0
1633661700000|2021-10-08 02:55:00|165.85|163.85|166.07|164.07|166.51|164.51|165.19|163.19|0
1633662000000|2021-10-08 03:00:00|166.29|164.29|165.18|163.18|166.29|164.29|164.96|162.96|0
1633662300000|2021-10-08 03:05:00|165.4|163.4|165.61|163.61|166.06|164.06|165.39|163.39|0
1633662600000|2021-10-08 03:10:00|165.39|163.39|165.61|163.61|165.83|163.83|164.83|162.83|0
1633662900000|2021-10-08 03:15:00|165.83|163.83|162.95|160.95|166.27|164.27|162.52|160.52|0
1633663200000|2021-10-08 03:20:00|163.17|161.17|160.75|158.75|163.17|161.17|160.09|158.09|0
1633663500000|2021-10-08 03:25:00|160.97|158.97|160.31|158.31|161.19|159.19|159.66|157.66|0
1633663800000|2021-10-08 03:30:00|160.75|158.75|160.96|158.96|162.06|160.06|160.52|158.52|0
1633664100000|2021-10-08 03:35:00|161.18|159.18|161.65|159.65|162.3|160.3|161.18|159.18|0
1633664400000|2021-10-08 03:40:00|161.86|159.86|161.64|159.64|161.86|159.86|161.2|159.2|0
1633664700000|2021-10-08 03:45:00|161.74|159.74|160.32|158.32|161.86|159.86|160.1|158.1|0
1633665000000|2021-10-08 03:50:00|160.54|158.54|159.88|157.88|161.19|159.19|159.66|157.66|0
1633665300000|2021-10-08 03:55:00|159.66|157.66|160.53|158.53|160.53|158.53|159.22|157.22|0
1633665600000|2021-10-08 04:00:00|160.31|158.31|159.43|157.43|160.53|158.53|159|157|0
1633665900000|2021-10-08 04:05:00|159.21|157.21|160.29|158.29|160.3|158.3|159.21|157.21|0
1633666200000|2021-10-08 04:10:00|160.51|158.51|160.51|158.51|160.73|158.73|159.74|157.74|0
1633666500000|2021-10-08 04:15:00|160.39|158.39|160.72|158.72|160.94|158.94|160.39|158.39|0
1633666800000|2021-10-08 04:20:00|160.6|158.6|160.71|158.71|160.72|158.72|160.28|158.28|0
1633667100000|2021-10-08 04:25:00|160.49|158.49|160.27|158.27|161.15|159.15|160.05|158.05|0
1633667400000|2021-10-08 04:30:00|160.49|158.49|161.57|159.57|161.9|159.9|160.27|158.27|0
1633667700000|2021-10-08 04:35:00|161.68|159.68|160.91|158.91|162.01|160.01|160.69|158.69|0
1633668000000|2021-10-08 04:40:00|160.8|158.8|161.45|159.45|161.56|159.56|160.47|158.47|0
1633668300000|2021-10-08 04:45:00|161.34|159.34|160.9|158.9|161.78|159.78|160.9|158.9|0
1633668600000|2021-10-08 04:50:00|160.46|158.46|160.23|158.23|160.68|158.68|160.02|158.02|0
1633668900000|2021-10-08 04:55:00|160.02|158.02|159.14|157.14|160.02|158.02|158.7|156.7|0
1633669200000|2021-10-08 05:00:00|158.92|156.92|160.66|158.66|161.1|159.1|158.92|156.92|0
1633669500000|2021-10-08 05:05:00|160.76|158.76|158.47|156.47|160.88|158.88|156.95|154.95|0
1633669800000|2021-10-08 05:10:00|158.69|156.69|157.16|155.16|158.69|156.69|155.86|153.86|0
1633670100000|2021-10-08 05:15:00|156.94|154.94|157.8|155.8|157.8|155.8|156.07|154.07|0
1633670400000|2021-10-08 05:20:00|158.02|156.02|156.93|154.93|158.67|156.67|156.49|154.49|0
1633670700000|2021-10-08 05:25:00|156.71|154.71|156.7|154.7|157.24|155.24|155.84|153.84|0
1633671000000|2021-10-08 05:30:00|156.49|154.49|156.91|154.91|158.01|156.01|156.05|154.05|0
1633671300000|2021-10-08 05:35:00|156.7|154.7|157.12|155.12|157.34|155.34|156.04|154.04|0
1633671600000|2021-10-08 05:40:00|157.34|155.34|159.08|157.08|160.39|158.39|157.23|155.23|0
1633671900000|2021-10-08 05:45:00|158.86|156.86|160.27|158.27|160.71|158.71|157.99|155.99|0
1633672200000|2021-10-08 05:50:00|160.16|158.16|158.3|156.3|160.27|158.27|158.19|156.19|0
1633672500000|2021-10-08 05:55:00|158.19|156.19|156.66|154.66|159.82|157.82|156.45|154.45|0
1633672800000|2021-10-08 06:00:00|157.1|155.1|157.52|155.52|159.38|157.38|156.66|154.66|0
1633673100000|2021-10-08 06:05:00|157.31|155.31|157.95|155.95|159.48|157.48|157.31|155.31|0
1633673400000|2021-10-08 06:10:00|157.84|155.84|159.14|157.14|159.91|157.91|155.78|153.78|0
1633673700000|2021-10-08 06:15:00|159.47|157.47|159.47|157.47|159.91|157.91|159.03|157.03|0
1633674000000|2021-10-08 06:20:00|159.13|157.13|159.46|157.46|159.46|157.46|158.16|156.16|0
1633674300000|2021-10-08 06:25:00|159.35|157.35|159.89|157.89|159.89|157.89|158.15|156.15|0
1633674600000|2021-10-08 06:30:00|159.67|157.67|160.98|158.98|161.42|159.42|159.67|157.67|0
1633674900000|2021-10-08 06:35:00|160.86|158.86|159.66|157.66|160.98|158.98|158.57|156.57|0
1633675200000|2021-10-08 06:40:00|159.44|157.44|160.63|158.63|160.97|158.97|159|157|0
1633675500000|2021-10-08 06:45:00|160.75|158.75|160.3|158.3|161.62|159.62|160.08|158.08|0
1633675800000|2021-10-08 06:50:00|160.19|158.19|160.3|158.3|160.74|158.74|159.64|157.64|0
1633676100000|2021-10-08 06:55:00|160.29|158.29|160.73|158.73|160.73|158.73|159.2|157.2|0
1633676400000|2021-10-08 07:00:00|160.95|158.95|163.58|161.58|164.02|162.02|160.95|158.95|0
1633676700000|2021-10-08 07:05:00|163.6|162|166.24|164.64|167.68|166.08|162.72|161.12|0
1633677000000|2021-10-08 07:10:00|166.46|164.86|164.13|162.53|167.35|165.75|164.03|162.43|0
1633677300000|2021-10-08 07:15:00|163.81|162.21|160.5|158.9|164.47|162.87|159.19|157.59|0
1633677600000|2021-10-08 07:20:00|160.72|159.12|160.06|158.46|160.72|159.12|158.31|156.71|0
1633677900000|2021-10-08 07:25:00|160.49|158.89|158.95|157.35|162.25|160.65|158.52|156.92|0
1633678200000|2021-10-08 07:30:00|158.74|157.14|156.77|155.17|158.74|157.14|155.47|153.87|0
1633678500000|2021-10-08 07:35:00|156.33|154.73|158.5|156.9|158.51|156.91|155.46|153.86|0
1633678800000|2021-10-08 07:40:00|158.72|157.12|159.37|157.77|159.81|158.21|157.85|156.25|0
1633679100000|2021-10-08 07:45:00|159.59|157.99|160.02|158.42|160.9|159.3|159.37|157.77|0
1633679400000|2021-10-08 07:50:00|159.8|158.2|158.92|157.32|161.33|159.73|158.92|157.32|0
1633679700000|2021-10-08 07:55:00|159.14|157.54|158.91|157.31|159.58|157.98|158.37|156.77|0
1633680000000|2021-10-08 08:00:00|158.48|156.88|157.82|156.22|160.23|158.63|157.82|156.22|0
1633680300000|2021-10-08 08:05:00|158.03|156.43|158.68|157.08|160.54|158.94|157.82|156.22|0
1633680600000|2021-10-08 08:10:00|158.9|157.3|156.5|154.9|159.12|157.52|156.5|154.9|0
1633680900000|2021-10-08 08:15:00|156.71|155.11|156.92|155.32|157.36|155.76|156.05|154.45|0
1633681200000|2021-10-08 08:20:00|157.14|155.54|158.23|156.63|159.1|157.5|156.37|154.77|0
1633681500000|2021-10-08 08:25:00|158.01|156.41|158.22|156.62|158.23|156.63|156.26|154.66|0
1633681800000|2021-10-08 08:30:00|158|156.4|156.69|155.09|158.44|156.84|156.69|155.09|0
1633682100000|2021-10-08 08:35:00|156.25|154.65|156.03|154.43|156.68|155.08|155.38|153.78|0
1633682400000|2021-10-08 08:40:00|156.24|154.64|156.45|154.85|156.68|155.08|156.02|154.42|0
1633682700000|2021-10-08 08:45:00|156.56|154.96|157.1|155.5|158.41|156.81|156.24|154.64|0
1633683000000|2021-10-08 08:50:00|156.88|155.28|152.54|150.94|157.1|155.5|151.03|149.43|0
1633683300000|2021-10-08 08:55:00|152.32|150.72|152.1|150.5|153.19|151.59|151.89|150.29|0
1633683600000|2021-10-08 09:00:00|152.31|150.71|152.09|150.49|153.82|152.22|151.02|149.42|0
1633683900000|2021-10-08 09:05:00|151.88|150.28|151.44|149.84|152.62|151.02|151.01|149.41|0
1633684200000|2021-10-08 09:10:00|151.22|149.62|151|149.4|151.22|149.62|151|149.4|0
1633684500000|2021-10-08 09:15:00|151.22|149.62|151.31|149.71|151.64|150.04|150.99|149.39|0
1633684800000|2021-10-08 09:20:00|151.21|149.61|151.42|149.82|151.85|150.25|151.2|149.6|0
1633685100000|2021-10-08 09:25:00|151.2|149.6|152.7|151.1|152.92|151.32|151.2|149.6|0
1633685400000|2021-10-08 09:30:00|152.59|150.99|153.1|151.5|153.35|151.75|152.05|150.45|0
1633685700000|2021-10-08 09:35:00|153.32|151.72|154.17|152.57|155.04|153.44|153.32|151.72|0
1633686000000|2021-10-08 09:40:00|153.96|152.36|156.11|154.51|156.55|154.95|153.96|152.36|0
1633686300000|2021-10-08 09:45:00|155.9|154.3|155.02|153.42|155.9|154.3|154.81|153.21|0
1633686600000|2021-10-08 09:50:00|155.13|153.53|156.32|154.72|156.42|154.82|155.02|153.42|0
1633686900000|2021-10-08 09:55:00|156.1|154.5|158.26|156.66|158.7|157.1|156.1|154.5|0
1633687200000|2021-10-08 10:00:00|158.15|156.55|158.91|157.31|159.35|157.75|157.61|156.01|0
1633687500000|2021-10-08 10:05:00|159.13|157.53|158.47|156.87|159.13|157.53|158.03|156.43|0
1633687800000|2021-10-08 10:10:00|158.69|157.09|158.86|157.26|159.3|157.7|158.21|156.61|0
1633688100000|2021-10-08 10:15:00|158.64|157.04|159.29|157.69|159.29|157.69|158.42|156.82|0
1633688400000|2021-10-08 10:20:00|159.07|157.47|158.19|156.59|159.29|157.69|157.1|155.5|0
1633688700000|2021-10-08 10:25:00|157.97|156.37|160.81|159.21|161.03|159.43|157.75|156.15|0
1633689000000|2021-10-08 10:30:00|160.59|158.99|161.69|160.09|162.13|160.53|159.94|158.34|0
1633689300000|2021-10-08 10:35:00|161.47|159.87|161.24|159.64|161.69|160.09|160.14|158.54|0
1633689600000|2021-10-08 10:40:00|161.02|159.42|160.79|159.19|161.24|159.64|160.36|158.76|0
1633689900000|2021-10-08 10:45:00|160.9|159.3|160.13|158.53|161.01|159.41|159.47|157.87|0
1633690200000|2021-10-08 10:50:00|160.35|158.75|159.68|158.08|160.35|158.75|159.25|157.65|0
1633690500000|2021-10-08 10:55:00|159.9|158.3|158.14|156.54|159.9|158.3|157.93|156.33|0
1633690800000|2021-10-08 11:00:00|158.36|156.76|160.77|159.17|161.21|159.61|158.36|156.76|0
1633691100000|2021-10-08 11:05:00|160.99|159.39|161.86|160.26|162.3|160.7|160.33|158.73|0
1633691400000|2021-10-08 11:10:00|161.42|159.82|161.41|159.81|161.86|160.26|160.98|159.38|0
1633691700000|2021-10-08 11:15:00|161.63|160.03|162.17|160.57|162.51|160.91|160.97|159.37|0
1633692000000|2021-10-08 11:20:00|162.07|160.47|163.17|161.57|163.17|161.57|161.41|159.81|0
1633692300000|2021-10-08 11:25:00|162.94|161.34|162.94|161.34|163.16|161.56|162.28|160.68|0
1633692600000|2021-10-08 11:30:00|163.04|161.44|160.73|159.13|163.16|161.56|160.73|159.13|0
1633692900000|2021-10-08 11:35:00|160.95|159.35|160.72|159.12|161.17|159.57|160.5|158.9|0
1633693200000|2021-10-08 11:40:00|160.5|158.9|160.94|159.34|161.7|160.1|160.5|158.9|0
1633693500000|2021-10-08 11:45:00|161.04|159.44|161.59|159.99|161.81|160.21|160.49|158.89|0
1633693800000|2021-10-08 11:50:00|161.81|160.21|161.14|159.54|162.03|160.43|160.92|159.32|0
1633694100000|2021-10-08 11:55:00|160.92|159.32|161.14|159.54|162.02|160.42|160.92|159.32|0
1633694400000|2021-10-08 12:00:00|161.02|159.42|160.47|158.87|161.57|159.97|160.47|158.87|0
1633694700000|2021-10-08 12:05:00|160.25|158.65|160.9|159.3|161.35|159.75|160.25|158.65|0
1633695000000|2021-10-08 12:10:00|160.68|159.08|160.97|159.37|161.2|159.6|159.87|158.27|0
1633695300000|2021-10-08 12:15:00|161.64|160.04|161.63|160.03|161.64|160.04|160.53|158.93|0
1633695600000|2021-10-08 12:20:00|161.85|160.25|165.62|164.02|165.62|164.02|161.85|160.25|0
1633695900000|2021-10-08 12:25:00|165.73|164.13|164.06|162.46|167.41|165.81|162.39|160.79|0
1633696200000|2021-10-08 12:30:00|160.96|159.36|156.55|154.95|162.83|161.23|150.88|149.28|0
1633696500000|2021-10-08 12:35:00|156.21|154.61|170.53|168.93|172.79|171.19|156.21|154.61|0
1633696800000|2021-10-08 12:40:00|170.31|168.71|161.16|159.56|170.31|168.71|160.28|158.68|0
1633697100000|2021-10-08 12:45:00|161.6|160|155.21|153.61|162.71|161.11|153.47|151.87|0
1633697400000|2021-10-08 12:50:00|154.78|153.18|160.26|158.66|160.26|158.66|154.78|153.18|0
1633697700000|2021-10-08 12:55:00|160.04|158.44|166.03|164.43|167.82|166.22|159.82|158.22|0
1633698000000|2021-10-08 13:00:00|166.25|164.65|168.16|166.56|168.49|166.89|165.02|163.42|0
1633698300000|2021-10-08 13:05:00|167.48|165.88|166.35|164.75|170.18|168.58|165.01|163.41|0
1633698600000|2021-10-08 13:10:00|166.8|165.2|166.8|165.2|169.05|167.45|165.23|163.63|0
1633698900000|2021-10-08 13:15:00|166.91|165.31|164.77|163.17|167.92|166.32|163.66|162.06|0
1633699200000|2021-10-08 13:20:00|165|163.4|165.89|164.29|166.56|164.96|163.88|162.28|0
1633699500000|2021-10-08 13:25:00|166.34|164.74|165.32|163.72|166.56|164.96|164.54|162.94|0
1633699800000|2021-10-08 13:30:00|164.76|163.16|154.76|153.16|168.35|166.75|154.76|153.16|0
1633700100000|2021-10-08 13:35:00|154.32|152.72|157.62|156.02|158.73|157.13|151.46|149.86|0
1633700400000|2021-10-08 13:40:00|159.17|157.57|158.95|157.35|166.33|164.73|157.84|156.24|0
1633700700000|2021-10-08 13:45:00|158.5|156.9|158.5|156.9|163.18|161.58|153.2|151.6|0
1633701000000|2021-10-08 13:50:00|158.72|157.12|155.17|153.57|158.94|157.34|152.1|150.5|0
1633701300000|2021-10-08 13:55:00|154.51|152.91|155.17|153.57|160.26|158.66|154.51|152.91|0
1633701600000|2021-10-08 14:00:00|154.5|152.9|163.61|162.01|164.73|163.13|154.5|152.9|0
1633701900000|2021-10-08 14:05:00|163.83|162.23|163.16|161.56|165.4|163.8|161.59|159.99|0
1633702200000|2021-10-08 14:10:00|162.93|161.33|163.15|161.55|164.05|162.45|159.57|157.97|0
1633702500000|2021-10-08 14:15:00|162.7|161.1|162.25|160.65|165.85|164.25|160.46|158.86|0
1633702800000|2021-10-08 14:20:00|161.35|159.75|161.12|159.52|163.37|161.77|160.01|158.41|0
1633703100000|2021-10-08 14:25:00|161.57|159.97|159.33|157.73|161.79|160.19|159.33|157.73|0
1633703400000|2021-10-08 14:30:00|160.22|158.62|159.55|157.95|163.13|161.53|159.33|157.73|0
1633703700000|2021-10-08 14:35:00|158.66|157.06|157.76|156.16|161.58|159.98|157.76|156.16|0
1633704000000|2021-10-08 14:40:00|157.98|156.38|154.63|153.03|158.43|156.83|151.31|149.71|0
1633704300000|2021-10-08 14:45:00|155.3|153.7|157.52|155.92|158.87|157.27|153.4|151.8|0
1633704600000|2021-10-08 14:50:00|157.07|155.47|160.21|158.61|160.88|159.28|156.63|155.03|0
1633704900000|2021-10-08 14:55:00|160.65|159.05|157.06|155.46|160.65|159.05|157.06|155.46|0
1633705200000|2021-10-08 15:00:00|157.29|155.69|154.6|153|158.51|156.91|154.16|152.56|0
1633705500000|2021-10-08 15:05:00|154.38|152.78|159.07|157.47|159.07|157.47|153.49|151.89|0
1633705800000|2021-10-08 15:10:00|158.62|157.02|161.53|159.93|161.53|159.93|157.94|156.34|0
1633706100000|2021-10-08 15:15:00|161.08|159.48|162.88|161.28|163.11|161.51|160.18|158.58|0
1633706400000|2021-10-08 15:20:00|162.66|161.06|159.28|157.68|163.11|161.51|158.83|157.23|0
1633706700000|2021-10-08 15:25:00|159.51|157.91|159.73|158.13|160.18|158.58|157.49|155.89|0
1633707000000|2021-10-08 15:30:00|159.5|157.9|156.35|154.75|160.18|158.58|155.91|154.31|0
1633707300000|2021-10-08 15:35:00|155.91|154.31|156.35|154.75|157.02|155.42|154.34|152.74|0
1633707600000|2021-10-08 15:40:00|156.57|154.97|155|153.4|156.57|154.97|154.11|152.51|0
1633707900000|2021-10-08 15:45:00|154.78|153.18|154.55|152.95|156.12|154.52|153.66|152.06|0
1633708200000|2021-10-08 15:50:00|154.77|153.17|154.1|152.5|156.11|154.51|152.54|150.94|0
1633708500000|2021-10-08 15:55:00|154.32|152.72|153.2|151.6|154.77|153.17|152.09|150.49|0
1633708800000|2021-10-08 16:00:00|152.76|151.16|154.54|152.94|154.98|153.38|151.2|149.6|0
1633709100000|2021-10-08 16:05:00|154.31|152.71|154.75|153.15|156.1|154.5|154.09|152.49|0
1633709400000|2021-10-08 16:10:00|154.98|153.38|155.2|153.6|155.65|154.05|152.07|150.47|0
1633709700000|2021-10-08 16:15:00|154.97|153.37|152.95|151.35|155.2|153.6|152.51|150.91|0
1633710000000|2021-10-08 16:20:00|153.4|151.8|152.06|150.46|153.4|151.8|151.61|150.01|0
1633710300000|2021-10-08 16:25:00|151.83|150.23|148.72|147.12|152.06|150.46|148.5|146.9|0
1633710600000|2021-10-08 16:30:00|148.94|147.34|150.93|149.33|151.15|149.55|148.27|146.67|0
1633710900000|2021-10-08 16:35:00|150.71|149.11|154.05|152.45|154.27|152.67|150.71|149.11|0
1633711200000|2021-10-08 16:40:00|153.83|152.23|154.94|153.34|156.07|154.47|153.6|152|0
1633711500000|2021-10-08 16:45:00|155.16|153.56|153.59|151.99|155.16|153.56|152.7|151.1|0
1633711800000|2021-10-08 16:50:00|153.37|151.77|154.93|153.33|154.93|153.33|153.14|151.54|0
1633712100000|2021-10-08 16:55:00|154.7|153.1|151.79|150.19|155.6|154|151.79|150.19|0
1633712400000|2021-10-08 17:00:00|152.02|150.42|151.56|149.96|153.8|152.2|151.34|149.74|0
1633712700000|2021-10-08 17:05:00|151.79|150.19|149.78|148.18|152.01|150.41|149.78|148.18|0
1633713000000|2021-10-08 17:10:00|149.56|147.96|151.33|149.73|152.67|151.07|149.34|147.74|0
1633713300000|2021-10-08 17:15:00|151.11|149.51|143.15|141.55|151.11|149.51|143.15|141.55|0
1633713600000|2021-10-08 17:20:00|143.37|141.77|143.58|141.98|145.57|143.97|142.93|141.33|0
1633713900000|2021-10-08 17:25:00|143.8|142.2|145.33|143.73|146|144.4|143.58|141.98|0
1633714200000|2021-10-08 17:30:00|145.11|143.51|147.31|145.71|147.53|145.93|144.24|142.64|0
1633714500000|2021-10-08 17:35:00|147.42|145.82|144.22|142.62|147.42|145.82|143.78|142.18|0
1633714800000|2021-10-08 17:40:00|144.44|142.84|144|142.4|145.54|143.94|143.56|141.96|0
1633715100000|2021-10-08 17:45:00|144.22|142.62|147.07|145.47|147.3|145.7|143.78|142.18|0
1633715400000|2021-10-08 17:50:00|146.85|145.25|147.07|145.47|147.74|146.14|146.41|144.81|0
1633715700000|2021-10-08 17:55:00|146.85|145.25|150.17|148.57|150.84|149.24|146.85|145.25|0
1633716000000|2021-10-08 18:00:00|150.39|148.79|152.61|151.01|153.73|152.13|149.72|148.12|0
1633716300000|2021-10-08 18:05:00|152.84|151.24|153.28|151.68|154.4|152.8|152.61|151.01|0
1633716600000|2021-10-08 18:10:00|153.5|151.9|153.05|151.45|153.95|152.35|152.16|150.56|0
1633716900000|2021-10-08 18:15:00|153.27|151.67|155.28|153.68|156.86|155.26|152.15|150.55|0
1633717200000|2021-10-08 18:20:00|155.51|153.91|156.85|155.25|157.53|155.93|155.06|153.46|0
1633717500000|2021-10-08 18:25:00|156.74|155.14|160.46|158.86|160.69|159.09|156.74|155.14|0
1633717800000|2021-10-08 18:30:00|160.69|159.09|160.01|158.41|161.6|160|159.78|158.18|0
1633718100000|2021-10-08 18:35:00|159.78|158.18|158.64|157.04|160.01|158.41|157.07|155.47|0
1633718400000|2021-10-08 18:40:00|158.42|156.82|157.51|155.91|158.64|157.04|157.28|155.68|0
1633718700000|2021-10-08 18:45:00|157.73|156.13|157.73|156.13|158.41|156.81|156.38|154.78|0
1633719000000|2021-10-08 18:50:00|157.28|155.68|156.15|154.55|158.18|156.58|156.15|154.55|0
1633719300000|2021-10-08 18:55:00|155.7|154.1|156.59|154.99|157.95|156.35|155.7|154.1|0
1633719600000|2021-10-08 19:00:00|156.82|155.22|157.49|155.89|158.4|156.8|155.46|153.86|0
1633719900000|2021-10-08 19:05:00|157.71|156.11|158.61|157.01|159.29|157.69|156.58|154.98|0
1633720200000|2021-10-08 19:10:00|158.16|156.56|159.06|157.46|160.42|158.82|157.71|156.11|0
1633720500000|2021-10-08 19:15:00|159.29|157.69|157.92|156.32|159.29|157.69|156.35|154.75|0
1633720800000|2021-10-08 19:20:00|158.15|156.55|157.02|155.42|159.05|157.45|156.34|154.74|0
1633721100000|2021-10-08 19:25:00|157.24|155.64|157.91|156.31|158.37|156.77|156.56|154.96|0
1633721400000|2021-10-08 19:30:00|157.69|156.09|155.88|154.28|157.91|156.31|155.43|153.83|0
1633721700000|2021-10-08 19:35:00|156.1|154.5|152.06|150.46|156.33|154.73|150.5|148.9|0
1633722000000|2021-10-08 19:40:00|151.61|150.01|150.05|148.45|153.18|151.58|149.38|147.78|0
1633722300000|2021-10-08 19:45:00|149.6|148|148.48|146.88|151.6|150|148.48|146.88|0
1633722600000|2021-10-08 19:50:00|147.15|145.55|147.81|146.21|149.81|148.21|145.38|143.78|0
1633722900000|2021-10-08 19:55:00|148.03|146.43|147.13|145.53|150.48|148.88|146.91|145.31|0
1633723200000|2021-10-08 20:00:00|147.8|146.2|145.13|143.53|147.8|146.2|144.47|142.87|0
1633723500000|2021-10-08 20:05:00|145.8|144.2|144.02|142.42|145.8|144.2|142.92|141.32|0
1633723800000|2021-10-08 20:10:00|144.24|142.64|144.68|143.08|145.12|143.52|143.36|141.76|0
1633935900000|2021-10-11 07:05:00|133.77|132.17|141.02|139.42|141.69|140.09|133.55|131.95|0
1633936200000|2021-10-11 07:10:00|141.24|139.64|139.68|138.08|142.13|140.53|138.58|136.98|0
1633936500000|2021-10-11 07:15:00|139.9|138.3|139.67|138.07|141.45|139.85|139.23|137.63|0
1633936800000|2021-10-11 07:20:00|139.89|138.29|139.44|137.84|140.78|139.18|138.79|137.19|0
1633937100000|2021-10-11 07:25:00|139.66|138.06|136.79|135.19|139.88|138.28|136.57|134.97|0
1633937400000|2021-10-11 07:30:00|137.01|135.41|138.1|136.5|138.98|137.38|136.35|134.75|0
1633937700000|2021-10-11 07:35:00|137.88|136.28|133.7|132.1|138.32|136.72|133.27|131.67|0
1633938000000|2021-10-11 07:40:00|133.49|131.89|129.57|127.97|133.7|132.1|129.57|127.97|0
1633938300000|2021-10-11 07:45:00|129.35|127.75|132.7|131.1|134.13|132.53|129.35|127.75|0
1633938600000|2021-10-11 07:50:00|132.38|130.78|131.39|129.79|132.59|130.99|130.85|129.25|0
1633938900000|2021-10-11 07:55:00|131.28|129.68|133.67|132.07|134.32|132.72|130.2|128.6|0
1633939200000|2021-10-11 08:00:00|133.77|132.17|137.16|135.56|138.04|136.44|133.67|132.07|0
1633939500000|2021-10-11 08:05:00|136.83|135.23|134.3|132.7|136.94|135.34|133.87|132.27|0
1633939800000|2021-10-11 08:10:00|134.52|132.92|136.26|134.66|136.48|134.88|134.3|132.7|0
1633940100000|2021-10-11 08:15:00|136.48|134.88|136.26|134.66|136.7|135.1|135.6|134|0
1633940400000|2021-10-11 08:20:00|136.04|134.44|130.14|128.54|136.04|134.44|129.49|127.89|0
1633940700000|2021-10-11 08:25:00|129.92|128.32|133.83|132.23|134.04|132.44|129.49|127.89|0
1633941000000|2021-10-11 08:30:00|133.61|132.01|136.89|135.29|137.77|136.17|133.61|132.01|0
1633941300000|2021-10-11 08:35:00|137.11|135.51|134.46|132.86|137.11|135.51|134.03|132.43|0
1633941600000|2021-10-11 08:40:00|134.68|133.08|132.05|130.45|134.9|133.3|131.4|129.8|0
1633941900000|2021-10-11 08:45:00|132.27|130.67|130.52|128.92|132.92|131.32|130.52|128.92|0
1633942200000|2021-10-11 08:50:00|130.96|129.36|133.56|131.96|134.22|132.62|130.52|128.92|0
1633942500000|2021-10-11 08:55:00|133.45|131.85|135.74|134.14|135.75|134.15|133.45|131.85|0
1633942800000|2021-10-11 09:00:00|135.52|133.92|135.95|134.35|136.18|134.58|134.64|133.04|0
1633943100000|2021-10-11 09:05:00|136.17|134.57|137.04|135.44|138.59|136.99|136.17|134.57|0
1633943400000|2021-10-11 09:10:00|137.26|135.66|135.05|133.45|137.92|136.32|135.05|133.45|0
1633943700000|2021-10-11 09:15:00|135.16|133.56|135.04|133.44|135.71|134.11|133.95|132.35|0
1633944000000|2021-10-11 09:20:00|135.26|133.66|136.02|134.42|137.02|135.42|134.61|133.01|0
1633944300000|2021-10-11 09:25:00|136.13|134.53|135.46|133.86|137.01|135.41|135.35|133.75|0
1633944600000|2021-10-11 09:30:00|135.35|133.75|135.46|133.86|135.68|134.08|133.59|131.99|0
1633944900000|2021-10-11 09:35:00|135.67|134.07|135.99|134.39|136.99|135.39|135.23|133.63|0
1633945200000|2021-10-11 09:40:00|135.89|134.29|136.32|134.72|136.76|135.16|135.77|134.17|0
1633945500000|2021-10-11 09:45:00|136.1|134.5|136.09|134.49|136.97|135.37|135.87|134.27|0
1633945800000|2021-10-11 09:50:00|135.87|134.27|137.4|135.8|137.4|135.8|134.98|133.38|0
1633946100000|2021-10-11 09:55:00|137.62|136.02|136.29|134.69|138.28|136.68|136.17|134.57|0
1633946400000|2021-10-11 10:00:00|136.51|134.91|133.86|132.26|137.39|135.79|133.86|132.26|0
1633946700000|2021-10-11 10:05:00|133.64|132.04|135.17|133.57|135.61|134.01|133.42|131.82|0
1633947000000|2021-10-11 10:10:00|134.95|133.35|134.94|133.34|135.82|134.22|134.29|132.69|0
1633947300000|2021-10-11 10:15:00|134.72|133.12|134.71|133.11|135.16|133.56|133.84|132.24|0
1633947600000|2021-10-11 10:20:00|134.82|133.22|134.48|132.88|134.82|133.22|133.39|131.79|0
1633947900000|2021-10-11 10:25:00|134.7|133.1|132.17|130.57|134.7|133.1|131.63|130.03|0
1633948200000|2021-10-11 10:30:00|132.06|130.46|131.18|129.58|132.93|131.33|130.75|129.15|0
1633948500000|2021-10-11 10:35:00|131.4|129.8|130.74|129.14|131.84|130.24|130.09|128.49|0
1633948800000|2021-10-11 10:40:00|130.84|129.24|128.99|127.39|131.83|130.23|128.77|127.17|0
1633949100000|2021-10-11 10:45:00|128.77|127.17|126.39|124.79|128.77|127.17|125.1|123.5|0
1633949400000|2021-10-11 10:50:00|126.6|125|127.46|125.86|128.11|126.51|125.31|123.71|0
1633949700000|2021-10-11 10:55:00|127.24|125.64|127.55|125.95|127.66|126.06|125.09|123.49|0
1633950000000|2021-10-11 11:00:00|127.66|126.06|128.3|126.7|128.73|127.13|126.37|124.77|0
1633950300000|2021-10-11 11:05:00|128.19|126.59|129.59|127.99|129.81|128.21|127.22|125.62|0
1633950600000|2021-10-11 11:10:00|129.37|127.77|131.1|129.5|131.1|129.5|128.07|126.47|0
1633950900000|2021-10-11 11:15:00|131.54|129.94|131.97|130.37|133.07|131.47|131.1|129.5|0
1633951200000|2021-10-11 11:20:00|131.85|130.25|131.96|130.36|132.84|131.24|131.31|129.71|0
1633951500000|2021-10-11 11:25:00|132.18|130.58|132.82|131.22|134.36|132.76|131.74|130.14|0
1633951800000|2021-10-11 11:30:00|132.6|131|131.94|130.34|133.26|131.66|131.94|130.34|0
1633952100000|2021-10-11 11:35:00|131.72|130.12|131.49|129.89|132.37|130.77|131.06|129.46|0
1633952400000|2021-10-11 11:40:00|131.6|130|131.48|129.88|131.93|130.33|130.83|129.23|0
1633952700000|2021-10-11 11:45:00|131.7|130.1|131.25|129.65|131.91|130.31|130.82|129.22|0
1633953000000|2021-10-11 11:50:00|131.03|129.43|128.63|127.03|131.03|129.43|128.41|126.81|0
1633953300000|2021-10-11 11:55:00|128.41|126.81|129.27|127.67|129.93|128.33|127.33|125.73|0
1633953600000|2021-10-11 12:00:00|129.16|127.56|128.83|127.23|129.16|127.56|127.1|125.5|0
1633953900000|2021-10-11 12:05:00|129.05|127.45|127.73|126.13|130.35|128.75|127.09|125.49|0
1633954200000|2021-10-11 12:10:00|127.95|126.35|129.24|127.64|129.47|127.87|127.95|126.35|0
1633954500000|2021-10-11 12:15:00|129.46|127.86|130.54|128.94|130.76|129.16|129.23|127.63|0
1633954800000|2021-10-11 12:20:00|130.98|129.38|132.5|130.9|132.5|130.9|130.54|128.94|0
1633955100000|2021-10-11 12:25:00|132.06|130.46|132.49|130.89|133.37|131.77|131.84|130.24|0
1633955400000|2021-10-11 12:30:00|132.71|131.11|135.34|133.74|136.22|134.62|131.61|130.01|0
1633955700000|2021-10-11 12:35:00|135.56|133.96|138.65|137.05|139.77|138.17|135.12|133.52|0
1633956000000|2021-10-11 12:40:00|138.43|136.83|137.75|136.15|138.43|136.83|137.31|135.71|0
1633956300000|2021-10-11 12:45:00|137.98|136.38|136.86|135.26|138.64|137.04|136.42|134.82|0
1633956600000|2021-10-11 12:50:00|137.3|135.7|136.63|135.03|137.52|135.92|136.19|134.59|0
1633956900000|2021-10-11 12:55:00|136.41|134.81|137.73|136.13|137.95|136.35|136.4|134.8|0
1633957200000|2021-10-11 13:00:00|137.95|136.35|139.5|137.9|140.62|139.02|137.06|135.46|0
1633957500000|2021-10-11 13:05:00|139.27|137.67|139.27|137.67|141.05|139.45|139.27|137.67|0
1633957800000|2021-10-11 13:10:00|139.49|137.89|142.16|140.56|142.16|140.56|139.27|137.67|0
1633958100000|2021-10-11 13:15:00|141.94|140.34|140.59|138.99|143.28|141.68|140.59|138.99|0
1633958400000|2021-10-11 13:20:00|140.36|138.76|140.35|138.75|140.81|139.21|139.24|137.64|0
1633958700000|2021-10-11 13:25:00|140.13|138.53|140.57|138.97|141.02|139.42|139.68|138.08|0
1633959000000|2021-10-11 13:30:00|140.79|139.19|141.68|140.08|145.73|144.13|138.56|136.96|0
1633959300000|2021-10-11 13:35:00|142.13|140.53|143.47|141.87|144.14|142.54|140.78|139.18|0
1633959600000|2021-10-11 13:40:00|143.92|142.32|149.57|147.97|150.71|149.11|143.92|142.32|0
1633959900000|2021-10-11 13:45:00|149.8|148.2|152.69|151.09|153.61|152.01|149.57|147.97|0
1633960200000|2021-10-11 13:50:00|152.92|151.32|158.26|156.66|159.2|157.6|152.69|151.09|0
1633960500000|2021-10-11 13:55:00|158.03|156.43|159.42|157.82|160.36|158.76|157.56|155.96|0
1633960800000|2021-10-11 14:00:00|160.59|158.99|161.06|159.46|163.41|161.81|160.36|158.76|0
1633961100000|2021-10-11 14:05:00|161.29|159.69|161.05|159.45|163.17|161.57|160.35|158.75|0
1633961400000|2021-10-11 14:10:00|161.52|159.92|163.86|162.26|166.22|164.62|161.52|159.92|0
1633961700000|2021-10-11 14:15:00|164.1|162.5|166.45|164.85|166.45|164.85|163.63|162.03|0
1633962000000|2021-10-11 14:20:00|166.69|165.09|167.77|166.17|168.34|166.74|165.74|164.14|0
1633962300000|2021-10-11 14:25:00|167.53|165.93|167.76|166.16|168|166.4|165.17|163.57|0
1633962600000|2021-10-11 14:30:00|168.24|166.64|166.34|164.74|168.24|166.64|165.88|164.28|0
1633962900000|2021-10-11 14:35:00|166.58|164.98|166.57|164.97|166.81|165.21|165.87|164.27|0
1633963200000|2021-10-11 14:40:00|166.81|165.21|163.28|161.68|166.81|165.21|161.87|160.27|0
1633963500000|2021-10-11 14:45:00|163.51|161.91|163.04|161.44|163.75|162.15|162.1|160.5|0
1633963800000|2021-10-11 14:50:00|163.27|161.67|165.15|163.55|166.32|164.72|163.27|161.67|0
1633964100000|2021-10-11 14:55:00|165.38|163.78|162.56|160.96|166.09|164.49|162.56|160.96|0
1633964400000|2021-10-11 15:00:00|163.03|161.43|164.19|162.59|164.43|162.83|162.56|160.96|0
1633964700000|2021-10-11 15:05:00|164.43|162.83|163.95|162.35|164.66|163.06|163.49|161.89|0
1633965000000|2021-10-11 15:10:00|164.19|162.59|162.54|160.94|164.89|163.29|162.54|160.94|0
1633965300000|2021-10-11 15:15:00|162.77|161.17|158.32|156.72|162.77|161.17|158.09|156.49|0
1633965600000|2021-10-11 15:20:00|158.56|156.96|160.65|159.05|161.12|159.52|158.32|156.72|0
1633965900000|2021-10-11 15:25:00|160.42|158.82|159.93|158.33|161.12|159.52|158.31|156.71|0
1633966200000|2021-10-11 15:30:00|160.17|158.57|161.81|160.21|162.28|160.68|159.7|158.1|0
1633966500000|2021-10-11 15:35:00|162.04|160.44|165.34|163.74|166.05|164.45|161.57|159.97|0
1633966800000|2021-10-11 15:40:00|165.81|164.21|166.4|164.8|167|165.4|165.58|163.98|0
1633967100000|2021-10-11 15:45:00|166.28|164.68|163.44|161.84|166.75|165.15|162.5|160.9|0
1633967400000|2021-10-11 15:50:00|163.68|162.08|162.24|160.64|163.91|162.31|160.82|159.22|0
1633967700000|2021-10-11 15:55:00|162.47|160.87|162|160.4|162.71|161.11|161.52|159.92|0
1633968000000|2021-10-11 16:00:00|161.76|160.16|156.1|154.5|162.71|161.11|155.63|154.03|0
1633968300000|2021-10-11 16:05:00|155.86|154.26|154.45|152.85|156.1|154.5|152.35|150.75|0
1633968600000|2021-10-11 16:10:00|154.68|153.08|150.24|148.64|155.62|154.02|149.65|148.05|0
1633968900000|2021-10-11 16:15:00|150.01|148.41|150.23|148.63|151.17|149.57|148.84|147.24|0
1633969200000|2021-10-11 16:20:00|150|148.4|152.56|150.96|152.56|150.96|149.77|148.17|0
1633969500000|2021-10-11 16:25:00|152.33|150.73|152.56|150.96|152.79|151.19|150.69|149.09|0
1633969800000|2021-10-11 16:30:00|152.32|150.72|150.91|149.31|152.79|151.19|150.45|148.85|0
1633970100000|2021-10-11 16:35:00|151.15|149.55|150.44|148.84|151.85|150.25|149.28|147.68|0
1633970400000|2021-10-11 16:40:00|150.21|148.61|148.57|146.97|150.67|149.07|148.34|146.74|0
1633970700000|2021-10-11 16:45:00|148.34|146.74|149.27|147.67|150.2|148.6|148.11|146.51|0
1633971000000|2021-10-11 16:50:00|149.03|147.43|146.94|145.34|149.27|147.67|144.16|142.56|0
1633971300000|2021-10-11 16:55:00|146.7|145.1|147.08|145.48|148.79|147.19|144.85|143.25|0
1633971600000|2021-10-11 17:00:00|147.54|145.94|141.51|139.91|147.54|145.94|140.14|138.54|0
1633971900000|2021-10-11 17:05:00|141.39|139.79|140.59|138.99|141.74|140.14|137.64|136.04|0
1633972200000|2021-10-11 17:10:00|141.05|139.45|142.18|140.58|143.79|142.19|140.82|139.22|0
1633972500000|2021-10-11 17:15:00|141.73|140.13|141.49|139.89|143.1|141.5|141.04|139.44|0
1633972800000|2021-10-11 17:20:00|142.18|140.58|134.89|133.29|142.18|140.58|134.45|132.85|0
1633973100000|2021-10-11 17:25:00|134.44|132.84|132.33|130.73|134.89|133.29|131.52|129.92|0
1633973400000|2021-10-11 17:30:00|132.55|130.95|132.92|131.32|133.49|131.89|131.03|129.43|0
1633973700000|2021-10-11 17:35:00|133.26|131.66|134.82|133.22|135.28|133.68|132.59|130.99|0
1633974000000|2021-10-11 17:40:00|134.37|132.77|135.94|134.34|136.17|134.57|134.37|132.77|0
1633974300000|2021-10-11 17:45:00|135.04|133.44|131.45|129.85|135.49|133.89|128.57|126.97|0
1633974600000|2021-10-11 17:50:00|131.23|129.63|133.9|132.3|134.12|132.52|130.11|128.51|0
1633974900000|2021-10-11 17:55:00|134.12|132.52|133.22|131.62|134.12|132.52|131.88|130.28|0
1633975200000|2021-10-11 18:00:00|133.44|131.84|134.33|132.73|134.33|132.73|132.32|130.72|0
1633975500000|2021-10-11 18:05:00|133.88|132.28|137.02|135.42|137.25|135.65|133.66|132.06|0
1633975800000|2021-10-11 18:10:00|137.25|135.65|138.82|137.22|139.28|137.68|136.79|135.19|0
1633976100000|2021-10-11 18:15:00|139.05|137.45|137|135.4|140.63|139.03|136.78|135.18|0
1633976400000|2021-10-11 18:20:00|136.78|135.18|132.95|131.35|136.78|135.18|132.95|131.35|0
1633976700000|2021-10-11 18:25:00|133.4|131.8|133.84|132.24|133.85|132.25|131.61|130.01|0
1633977000000|2021-10-11 18:30:00|133.39|131.79|134.5|132.9|135.41|133.81|132.27|130.67|0
1633977300000|2021-10-11 18:35:00|134.28|132.68|131.59|129.99|134.28|132.68|131.14|129.54|0
1633977600000|2021-10-11 18:40:00|131.14|129.54|134.26|132.66|135.39|133.79|131.14|129.54|0
1633977900000|2021-10-11 18:45:00|134.49|132.89|135.83|134.23|136.96|135.36|133.81|132.21|0
1633978200000|2021-10-11 18:50:00|135.6|134|134.25|132.65|136.05|134.45|130.9|129.3|0
1633978500000|2021-10-11 18:55:00|133.8|132.2|136.26|134.66|137.85|136.25|133.35|131.75|0
1633978800000|2021-10-11 19:00:00|136.04|134.44|137.61|136.01|138.29|136.69|135.59|133.99|0
1633979100000|2021-10-11 19:05:00|137.38|135.78|133.77|132.17|137.61|136.01|131.98|130.38|0
1633979400000|2021-10-11 19:10:00|134|132.4|135.79|134.19|136.47|134.87|132.87|131.27|0
1633979700000|2021-10-11 19:15:00|135.56|133.96|132.86|131.26|135.56|133.96|132.41|130.81|0
1633980000000|2021-10-11 19:20:00|133.08|131.48|130.61|129.01|133.75|132.15|129.95|128.35|0
1633980300000|2021-10-11 19:25:00|130.84|129.24|128.16|126.56|132.4|130.8|127.72|126.12|0
1633980600000|2021-10-11 19:30:00|127.94|126.34|127.04|125.44|130.38|128.78|127.04|125.44|0
1633980900000|2021-10-11 19:35:00|127.49|125.89|127.14|125.54|128.15|126.55|126.16|124.56|0
1633981200000|2021-10-11 19:40:00|127.03|125.43|125.92|124.32|127.69|126.09|125.04|123.44|0
1633981500000|2021-10-11 19:45:00|126.58|124.98|124.7|123.1|126.58|124.98|123.93|122.33|0
1633981800000|2021-10-11 19:50:00|123.27|121.67|121.55|119.95|123.49|121.89|119.38|117.78|0
1633982100000|2021-10-11 19:55:00|121.33|119.73|116.56|114.96|121.55|119.95|116.56|114.96|0
1633982400000|2021-10-11 20:00:00|117.2|115.6|114.62|113.02|117.2|115.6|114.2|112.6|0
1633982700000|2021-10-11 20:05:00|114.83|113.23|113.97|112.37|115.26|113.66|113.12|111.52|0
1633983000000|2021-10-11 20:10:00|114.18|112.58|115.24|113.64|115.88|114.28|113.96|112.36|0
1633983300000|2021-10-11 20:15:00|115.22|113.22|114.57|112.57|115.22|113.22|114.36|112.36|0
1633983600000|2021-10-11 20:20:00|114.79|112.79|115.2|113.2|115.64|113.64|114.35|112.35|0
1633983900000|2021-10-11 20:25:00|114.99|112.99|115.19|113.19|115.41|113.41|114.34|112.34|0
1633984200000|2021-10-11 20:30:00|114.98|112.98|113.68|111.68|115.19|113.19|113.68|111.68|0
1633984500000|2021-10-11 20:35:00|113.47|111.47|111.76|109.76|113.47|111.47|111.55|109.55|0
1633984800000|2021-10-11 20:40:00|111.55|109.55|112.6|110.6|113.03|111.03|111.55|109.55|0
1633985100000|2021-10-11 20:45:00|112.81|110.81|113.23|111.23|113.24|111.24|111.95|109.95|0
1633985400000|2021-10-11 20:50:00|113.22|111.22|113|111|113.22|111.22|112.15|110.15|0
1633985700000|2021-10-11 20:55:00|113.21|111.21|114.16|112.16|114.92|112.92|113.21|111.21|0
1633986000000|2021-10-11 21:00:00|114.09|112.09|114.09|112.09|114.19|112.19|113.91|111.91|0
1633986300000|2021-10-11 21:05:00|114.12|112.12|114.39|112.39|114.46|112.46|114.12|112.12|0
1633986600000|2021-10-11 21:10:00|114.17|112.17|114.48|112.48|114.63|112.63|114.08|112.08|0
1633986900000|2021-10-11 21:15:00|114.44|112.44|114.4|112.4|114.5|112.5|114.4|112.4|0
1633987200000|2021-10-11 21:20:00|114.53|112.53|114.52|112.52|114.56|112.56|114.3|112.3|0
1633987500000|2021-10-11 21:25:00|114.51|112.51|114.57|112.57|114.57|112.57|114.51|112.51|0
1633987800000|2021-10-11 21:30:00|114.56|112.56|114.71|112.71|114.9|112.9|114.56|112.56|0
1633988100000|2021-10-11 21:35:00|114.74|112.74|114.96|112.96|114.96|112.96|114.67|112.67|0
1633988400000|2021-10-11 21:40:00|114.95|112.95|114.76|112.76|115|113|114.66|112.66|0
1633988700000|2021-10-11 21:45:00|114.75|112.75|114.68|112.68|114.84|112.84|114.68|112.68|0
1633989000000|2021-10-11 21:50:00|114.67|112.67|115.03|113.03|115.03|113.03|114.61|112.61|0
1633989300000|2021-10-11 21:55:00|115.07|113.07|114.94|112.94|115.25|113.25|114.88|112.88|0
1633989600000|2021-10-11 22:00:00|115.1|113.1|114.77|112.77|116.07|114.07|113.06|111.06|0
1633989900000|2021-10-11 22:05:00|114.99|112.99|112.2|110.2|115.42|113.42|111.56|109.56|0
1633990200000|2021-10-11 22:10:00|112.41|110.41|113.04|111.04|113.26|111.26|112.19|110.19|0
1633990500000|2021-10-11 22:15:00|112.82|110.82|114.53|112.53|114.96|112.96|112.82|110.82|0
1633990800000|2021-10-11 22:20:00|114.41|112.41|114.94|112.94|116.03|114.03|114.31|112.31|0
1633991100000|2021-10-11 22:25:00|114.73|112.73|114.29|112.29|114.94|112.94|114.08|112.08|0
1633991400000|2021-10-11 22:30:00|114.5|112.5|114.71|112.71|116|114|114.5|112.5|0
1633991700000|2021-10-11 22:35:00|114.49|112.49|113.2|111.2|114.49|112.49|112.56|110.56|0
1633992000000|2021-10-11 22:40:00|112.98|110.98|113.61|111.61|113.62|111.62|112.76|110.76|0
1633992300000|2021-10-11 22:45:00|113.4|111.4|112.32|110.32|113.61|111.61|112.11|110.11|0
1633992600000|2021-10-11 22:50:00|112.11|110.11|111.67|109.67|112.75|110.75|111.67|109.67|0
1633992900000|2021-10-11 22:55:00|111.46|109.46|110.27|108.27|111.98|109.98|109.33|107.33|0
1633993200000|2021-10-11 23:00:00|109.96|107.96|111.22|109.22|111.43|109.43|109.32|107.32|0
1633993500000|2021-10-11 23:05:00|111.43|109.43|112.27|110.27|113.34|111.34|111.01|109.01|0
1633993800000|2021-10-11 23:10:00|112.49|110.49|113.12|111.12|113.98|111.98|112.06|110.06|0
1633994100000|2021-10-11 23:15:00|113.33|111.33|111.19|109.19|113.55|111.55|110.76|108.76|0
1633994400000|2021-10-11 23:20:00|111.29|109.29|112.88|110.88|113.1|111.1|110.97|108.97|0
1633994700000|2021-10-11 23:25:00|112.67|110.67|112.02|110.02|112.67|110.67|111.59|109.59|0
1633995000000|2021-10-11 23:30:00|112.44|110.44|111.58|109.58|112.44|110.44|110.52|108.52|0
1633995300000|2021-10-11 23:35:00|111.47|109.47|112.85|110.85|113.28|111.28|111.25|109.25|0
1633995600000|2021-10-11 23:40:00|113.06|111.06|112.62|110.62|113.49|111.49|112.2|110.2|0
1633995900000|2021-10-11 23:45:00|112.84|110.84|112.29|110.29|113.05|111.05|111.76|109.76|0
1633996200000|2021-10-11 23:50:00|112.19|110.19|113.25|111.25|113.46|111.46|111.76|109.76|0
1633996500000|2021-10-11 23:55:00|113.46|111.46|114.52|112.52|114.96|112.96|113.46|111.46|0
1633996800000|2021-10-12 00:00:00|114.31|112.31|114.73|112.73|115.38|113.38|113.23|111.23|0
1633997100000|2021-10-12 00:05:00|114.3|112.3|109.8|107.8|115.37|113.37|109.59|107.59|0
1633997400000|2021-10-12 00:10:00|110.01|108.01|107.67|105.67|110.01|108.01|106.41|104.41|0
1633997700000|2021-10-12 00:15:00|107.25|105.25|104.72|102.72|108.72|106.72|102.85|100.85|0
1633998000000|2021-10-12 00:20:00|104.93|102.93|104.29|102.29|105.35|103.35|103.67|101.67|0
1633998300000|2021-10-12 00:25:00|104.09|102.09|104.91|102.91|105.96|103.96|103.87|101.87|0
1633998600000|2021-10-12 00:30:00|104.28|102.28|104.48|102.48|105.94|103.94|103.86|101.86|0
1633998900000|2021-10-12 00:35:00|104.27|102.27|101.56|99.56|104.99|102.99|100.33|98.33|0
1633999200000|2021-10-12 00:40:00|101.77|99.77|98.67|96.67|101.77|99.77|98.16|96.16|0
1633999500000|2021-10-12 00:45:00|98.06|96.06|99.48|97.48|99.68|97.68|97.85|95.85|0
1633999800000|2021-10-12 00:50:00|99.68|97.68|101.52|99.52|101.52|99.52|99.06|97.06|0
1634000100000|2021-10-12 00:55:00|101.32|99.32|100.68|98.68|101.32|99.32|100.07|98.07|0
1634000400000|2021-10-12 01:00:00|100.27|98.27|99.03|97.03|101.51|99.51|98.83|96.83|0
1634000700000|2021-10-12 01:05:00|99.23|97.23|95.16|93.16|99.23|97.23|94.66|92.66|0
1634001000000|2021-10-12 01:10:00|94.76|92.76|94.14|92.14|96.17|94.17|93.54|91.54|0
1634001300000|2021-10-12 01:15:00|94.24|92.24|97.56|95.56|97.77|95.77|92.34|90.34|0
1634001600000|2021-10-12 01:20:00|97.77|95.77|97.96|95.96|98.99|96.99|97.35|95.35|0
1634001900000|2021-10-12 01:25:00|98.16|96.16|96.32|94.32|99.48|97.48|96.12|94.12|0
1634002200000|2021-10-12 01:30:00|96.52|94.52|96.25|94.25|97.87|95.87|95.31|93.31|0
1634002500000|2021-10-12 01:35:00|95.94|93.94|99.28|97.28|99.28|97.28|95.64|93.64|0
1634002800000|2021-10-12 01:40:00|99.48|97.48|100.08|98.08|100.9|98.9|98.66|96.66|0
1634003100000|2021-10-12 01:45:00|100.29|98.29|100.27|98.27|101.92|99.92|99.67|97.67|0
1634003400000|2021-10-12 01:50:00|100.48|98.48|98.63|96.63|101.5|99.5|98.63|96.63|0
1634003700000|2021-10-12 01:55:00|98.42|96.42|101.07|99.07|101.89|99.89|97.41|95.41|0
1634004000000|2021-10-12 02:00:00|101.27|99.27|101.67|99.67|102.5|100.5|99.83|97.83|0
1634004300000|2021-10-12 02:05:00|101.88|99.88|102.28|100.28|103.74|101.74|101.46|99.46|0
1634004600000|2021-10-12 02:10:00|102.07|100.07|102.37|100.37|103.1|101.1|100.83|98.83|0
1634004900000|2021-10-12 02:15:00|102.47|100.47|102.67|100.67|103.09|101.09|101.64|99.64|0
1634005200000|2021-10-12 02:20:00|102.87|100.87|101.62|99.62|102.87|100.87|100.19|98.19|0
1634005500000|2021-10-12 02:25:00|101.41|99.41|102.02|100.02|102.03|100.03|100.38|98.38|0
1634005800000|2021-10-12 02:30:00|101.81|99.81|101.18|99.18|102.43|100.43|101.18|99.18|0
1634006100000|2021-10-12 02:35:00|101.28|99.28|102|100|102|100|100.97|98.97|0
1634006400000|2021-10-12 02:40:00|102.09|100.09|104.58|102.58|105|103|101.99|99.99|0
1634006700000|2021-10-12 02:45:00|104.38|102.38|104.88|102.88|105.2|103.2|103.75|101.75|0
1634007000000|2021-10-12 02:50:00|104.99|102.99|103.11|101.11|104.99|102.99|102.49|100.49|0
1634007300000|2021-10-12 02:55:00|103.31|101.31|103.19|101.19|103.52|101.52|102.69|100.69|0
1634007600000|2021-10-12 03:00:00|103.3|101.3|104.42|102.42|104.54|102.54|102.89|100.89|0
1634007900000|2021-10-12 03:05:00|104.32|102.32|101.83|99.83|104.32|102.32|101.63|99.63|0
1634008200000|2021-10-12 03:10:00|101.62|99.62|99.97|97.97|102.44|100.44|99.77|97.77|0
1634008500000|2021-10-12 03:15:00|99.77|97.77|100.37|98.37|100.98|98.98|99.56|97.56|0
1634008800000|2021-10-12 03:20:00|100.57|98.57|100.56|98.56|101.39|99.39|100.26|98.26|0
1634009100000|2021-10-12 03:25:00|100.35|98.35|100.34|98.34|100.76|98.76|99.94|97.94|0
1634009400000|2021-10-12 03:30:00|100.14|98.14|97.78|95.78|100.14|98.14|97.68|95.68|0
1634009700000|2021-10-12 03:35:00|97.68|95.68|99.7|97.7|100.11|98.11|97.68|95.68|0
1634010000000|2021-10-12 03:40:00|99.5|97.5|99.48|97.48|100.2|98.2|99.48|97.48|0
1634010300000|2021-10-12 03:45:00|99.69|97.69|99.67|97.67|100.5|98.5|99.47|97.47|0
1634010600000|2021-10-12 03:50:00|99.57|97.57|99.05|97.05|100.28|98.28|99.05|97.05|0
1634010900000|2021-10-12 03:55:00|98.84|96.84|97.81|95.81|99.04|97.04|97.61|95.61|0
1634011200000|2021-10-12 04:00:00|97.61|95.61|100.04|98.04|100.46|98.46|97.61|95.61|0
1634011500000|2021-10-12 04:05:00|99.84|97.84|99.21|97.21|99.84|97.84|98.8|96.8|0
1634011800000|2021-10-12 04:10:00|99.01|97.01|99.4|97.4|100.32|98.32|98.8|96.8|0
1634012100000|2021-10-12 04:15:00|99.2|97.2|100|98|100.21|98.21|98.79|96.79|0
1634012400000|2021-10-12 04:20:00|100.21|98.21|100.4|98.4|100.41|98.41|99.58|97.58|0
1634012700000|2021-10-12 04:25:00|100.5|98.5|99.77|97.77|100.6|98.6|99.77|97.77|0
1634013000000|2021-10-12 04:30:00|99.97|97.97|99.96|97.96|100.18|98.18|99.76|97.76|0
1634013300000|2021-10-12 04:35:00|100.17|98.17|98.31|96.31|100.37|98.37|98.31|96.31|0
1634013600000|2021-10-12 04:40:00|98.52|96.52|100.14|98.14|100.76|98.76|98.51|96.51|0
1634013900000|2021-10-12 04:45:00|100.24|98.24|102.6|100.6|102.6|100.6|99.52|97.52|0
1634014200000|2021-10-12 04:50:00|102.39|100.39|100.93|98.93|102.39|100.39|100.93|98.93|0
1634014500000|2021-10-12 04:55:00|101.14|99.14|101.33|99.33|101.96|99.96|100.93|98.93|0
1634014800000|2021-10-12 05:00:00|101.54|99.54|104.22|102.22|104.64|102.64|100.51|98.51|0
1634015100000|2021-10-12 05:05:00|104.12|102.12|104.63|102.63|106.1|104.1|104.02|102.02|0
1634015400000|2021-10-12 05:10:00|104.84|102.84|104.62|102.62|104.84|102.84|103.37|101.37|0
1634015700000|2021-10-12 05:15:00|104.83|102.83|103.77|101.77|105.03|103.03|103.56|101.56|0
1634016000000|2021-10-12 05:20:00|103.66|101.66|104.69|102.69|105.44|103.44|103.66|101.66|0
1634016300000|2021-10-12 05:25:00|104.59|102.59|104.79|102.79|105.64|103.64|104.17|102.17|0
1634016600000|2021-10-12 05:30:00|105|103|102.69|100.69|105.83|103.83|102.69|100.69|0
1634016900000|2021-10-12 05:35:00|102.79|100.79|103.51|101.51|103.72|101.72|102.27|100.27|0
1634017200000|2021-10-12 05:40:00|103.3|101.3|103.08|101.08|103.3|101.3|102.25|100.25|0
1634017500000|2021-10-12 05:45:00|102.87|100.87|103.9|101.9|104.74|102.74|102.76|100.76|0
1634017800000|2021-10-12 05:50:00|104.11|102.11|104.84|102.84|105.05|103.05|103.17|101.17|0
1634018100000|2021-10-12 05:55:00|104.63|102.63|103.57|101.57|104.84|102.84|102.63|100.63|0
1634018400000|2021-10-12 06:00:00|102.94|100.94|95.71|93.71|102.94|100.94|95.31|93.31|0
1634018700000|2021-10-12 06:05:00|95.31|93.31|97.94|95.94|97.95|95.95|94.49|92.49|0
1634019000000|2021-10-12 06:10:00|97.53|95.53|96.91|94.91|98.97|96.97|96.7|94.7|0
1634019300000|2021-10-12 06:15:00|97.11|95.11|95.26|93.26|97.11|95.11|94.46|92.46|0
1634019600000|2021-10-12 06:20:00|95.06|93.06|97.9|95.9|98.11|96.11|94.86|92.86|0
1634019900000|2021-10-12 06:25:00|98.11|96.11|98.71|96.71|99.13|97.13|96.87|94.87|0
1634020200000|2021-10-12 06:30:00|98.51|96.51|96.65|94.65|98.92|96.92|96.45|94.45|0
1634020500000|2021-10-12 06:35:00|96.24|94.24|96.02|94.02|96.44|94.44|95.21|93.21|0
1634020800000|2021-10-12 06:40:00|96.23|94.23|97.44|95.44|98.27|96.27|96.02|94.02|0
1634021100000|2021-10-12 06:45:00|97.23|95.23|93.16|91.16|97.23|95.23|93.05|91.05|0
1634021400000|2021-10-12 06:50:00|93.56|91.56|91.14|89.14|95.38|93.38|91.14|89.14|0
1634021700000|2021-10-12 06:55:00|91.34|89.34|91.72|89.72|91.72|89.72|88.36|86.36|0
1634022000000|2021-10-12 07:00:00|92.02|90.02|92.38|90.38|92.98|90.98|88.7|86.7|0
1634022300000|2021-10-12 07:05:00|91.4|89.8|96.15|94.55|96.15|94.55|91.2|89.6|0
1634022600000|2021-10-12 07:10:00|96.24|94.64|103.26|101.66|103.47|101.87|95.54|93.94|0
1634022900000|2021-10-12 07:15:00|103.67|102.07|99.51|97.91|103.88|102.28|99.31|97.71|0
1634023200000|2021-10-12 07:20:00|100.12|98.52|101.13|99.53|101.35|99.75|98.08|96.48|0
1634023500000|2021-10-12 07:25:00|101.34|99.74|100.68|99.08|104.63|103.03|100.38|98.78|0
1634023800000|2021-10-12 07:30:00|100.79|99.19|103.06|101.46|103.48|101.88|99.14|97.54|0
1634024100000|2021-10-12 07:35:00|102.64|101.04|102.94|101.34|103.89|102.29|102.22|100.62|0
1634024400000|2021-10-12 07:40:00|103.04|101.44|102.41|100.81|103.67|102.07|102.2|100.6|0
1634024700000|2021-10-12 07:45:00|101.78|100.18|104.9|103.3|105.53|103.93|101.37|99.77|0
1634025000000|2021-10-12 07:50:00|104.69|103.09|104.89|103.29|105.53|103.93|103.43|101.83|0
1634025300000|2021-10-12 07:55:00|105.1|103.5|103.2|101.6|105.94|104.34|103|101.4|0
1634025600000|2021-10-12 08:00:00|103.41|101.81|103.08|101.48|106.55|104.95|103.08|101.48|0
1634025900000|2021-10-12 08:05:00|102.98|101.38|102.97|101.37|104.43|102.83|101.94|100.34|0
1634026200000|2021-10-12 08:10:00|102.86|101.26|102.12|100.52|104.11|102.51|101.29|99.69|0
1634026500000|2021-10-12 08:15:00|102.01|100.41|101.17|99.57|102.74|101.14|100.04|98.44|0
1634026800000|2021-10-12 08:20:00|100.86|99.26|106.71|105.11|106.92|105.32|100.24|98.64|0
1634027100000|2021-10-12 08:25:00|106.7|105.1|105.85|104.25|108.19|106.59|104.38|102.78|0
1634027400000|2021-10-12 08:30:00|106.06|104.46|106.05|104.45|107|105.4|105|103.4|0
1634027700000|2021-10-12 08:35:00|106.26|104.66|107.73|106.13|108.9|107.3|106.26|104.66|0
1634028000000|2021-10-12 08:40:00|108.15|106.55|108.78|107.18|109.21|107.61|107.72|106.12|0
1634028300000|2021-10-12 08:45:00|108.56|106.96|112.58|110.98|113.01|111.41|108.35|106.75|0
1634028600000|2021-10-12 08:50:00|112.36|110.76|112.78|111.18|114.95|113.35|112.36|110.76|0
1634028900000|2021-10-12 08:55:00|113.43|111.83|113.52|111.92|114.07|112.47|112.56|110.96|0
1634029200000|2021-10-12 09:00:00|113.63|112.03|115.35|113.75|115.57|113.97|113.63|112.03|0
1634029500000|2021-10-12 09:05:00|116|114.4|115.55|113.95|118.18|116.58|115.35|113.75|0
1634029800000|2021-10-12 09:10:00|115.34|113.74|117.5|115.9|117.5|115.9|114.68|113.08|0
1634030100000|2021-10-12 09:15:00|117.72|116.12|120.12|118.52|121.44|119.84|117.61|116.01|0
1634030400000|2021-10-12 09:20:00|120.67|119.07|119.89|118.29|121.21|119.61|119.89|118.29|0
1634030700000|2021-10-12 09:25:00|119.23|117.63|119.54|117.94|120.32|118.72|119.23|117.63|0
1634031000000|2021-10-12 09:30:00|119.88|118.28|118.99|117.39|120.2|118.6|118.55|116.95|0
1634031300000|2021-10-12 09:35:00|119.09|117.49|117.66|116.06|119.43|117.83|117.23|115.63|0
1634031600000|2021-10-12 09:40:00|117.45|115.85|117.87|116.27|118.54|116.94|117.23|115.63|0
1634031900000|2021-10-12 09:45:00|118.09|116.49|117.86|116.26|118.75|117.15|117.21|115.61|0
1634032200000|2021-10-12 09:50:00|118.08|116.48|118.29|116.69|118.95|117.35|117.85|116.25|0
1634032500000|2021-10-12 09:55:00|118.07|116.47|118.06|116.46|118.5|116.9|117.62|116.02|0
1634032800000|2021-10-12 10:00:00|117.84|116.24|118.48|116.88|120.25|118.65|117.4|115.8|0
1634033100000|2021-10-12 10:05:00|118.92|117.32|116.94|115.34|119.14|117.54|116.29|114.69|0
1634033400000|2021-10-12 10:10:00|116.83|115.23|115.4|113.8|116.83|115.23|114.54|112.94|0
1634033700000|2021-10-12 10:15:00|116.06|114.46|113.44|111.84|117.03|115.43|113.01|111.41|0
1634034000000|2021-10-12 10:20:00|113.66|112.06|113.21|111.61|113.97|112.37|113|111.4|0
1634034300000|2021-10-12 10:25:00|113.32|111.72|114.28|112.68|115.81|114.21|113.2|111.6|0
1634034600000|2021-10-12 10:30:00|114.72|113.12|114.27|112.67|115.36|113.76|114.06|112.46|0
1634034900000|2021-10-12 10:35:00|114.38|112.78|115.13|113.53|115.57|113.97|114.27|112.67|0
1634035200000|2021-10-12 10:40:00|115.02|113.42|116.75|115.15|117.52|115.92|114.91|113.31|0
1634035500000|2021-10-12 10:45:00|116.64|115.04|117.51|115.91|117.95|116.35|116.43|114.83|0
1634035800000|2021-10-12 10:50:00|117.73|116.13|120.24|118.64|120.36|118.76|117.51|115.91|0
1634036100000|2021-10-12 10:55:00|119.91|118.31|121.56|119.96|122.34|120.74|119.03|117.43|0
1634036400000|2021-10-12 11:00:00|121.78|120.18|119.45|117.85|122.11|120.51|119.23|117.63|0
1634036700000|2021-10-12 11:05:00|119.23|117.63|121.09|119.49|121.43|119.83|119.01|117.41|0
1634037000000|2021-10-12 11:10:00|120.99|119.39|121.42|119.82|121.87|120.27|120.32|118.72|0
1634037300000|2021-10-12 11:15:00|121.86|120.26|120.58|118.98|122.08|120.48|120.14|118.54|0
1634037600000|2021-10-12 11:20:00|120.36|118.76|121.46|119.86|122.36|120.76|120.36|118.76|0
1634037900000|2021-10-12 11:25:00|121.24|119.64|122.79|121.19|123.8|122.2|121.01|119.41|0
1634038200000|2021-10-12 11:30:00|122.57|120.97|121.22|119.62|123.46|121.86|121.22|119.62|0
1634038500000|2021-10-12 11:35:00|120.99|119.39|120.76|119.16|121.66|120.06|119.88|118.28|0
1634038800000|2021-10-12 11:40:00|120.87|119.27|119.2|117.6|120.98|119.38|118.98|117.38|0
1634039100000|2021-10-12 11:45:00|119.42|117.82|118.3|116.7|119.42|117.82|117.42|115.82|0
1634039400000|2021-10-12 11:50:00|118.52|116.92|118.95|117.35|119.62|118.02|118.52|116.92|0
1634039700000|2021-10-12 11:55:00|118.84|117.24|117.61|116.01|118.95|117.35|117.61|116.01|0
1634040000000|2021-10-12 12:00:00|117.39|115.79|118.27|116.67|118.93|117.33|117.17|115.57|0
1634040300000|2021-10-12 12:05:00|118.49|116.89|121.15|119.55|122.27|120.67|118.27|116.67|0
1634040600000|2021-10-12 12:10:00|120.92|119.32|121.81|120.21|122.26|120.66|120.58|118.98|0
1634040900000|2021-10-12 12:15:00|122.03|120.43|123.59|121.99|124.04|122.44|122.03|120.43|0
1634041200000|2021-10-12 12:20:00|123.37|121.77|126.96|125.36|127.41|125.81|122.8|121.2|0
1634041500000|2021-10-12 12:25:00|126.73|125.13|128.31|126.71|128.77|127.17|126.51|124.91|0
1634041800000|2021-10-12 12:30:00|128.08|126.48|126.04|124.44|128.08|126.48|125.59|123.99|0
1634042100000|2021-10-12 12:35:00|125.81|124.21|124.45|122.85|125.81|124.21|124.23|122.63|0
1634042400000|2021-10-12 12:40:00|124.68|123.08|122.2|120.6|124.68|123.08|120.41|118.81|0
1634042700000|2021-10-12 12:45:00|121.97|120.37|119.51|117.91|121.97|120.37|119.28|117.68|0
1634043000000|2021-10-12 12:50:00|119.28|117.68|120.83|119.23|121.28|119.68|119.06|117.46|0
1634043300000|2021-10-12 12:55:00|120.61|119.01|121.49|119.89|121.72|120.12|119.72|118.12|0
1634043600000|2021-10-12 13:00:00|121.72|120.12|122.6|121|123.06|121.46|120.82|119.22|0
1634043900000|2021-10-12 13:05:00|122.38|120.78|125.07|123.47|125.3|123.7|121.93|120.33|0
1634044200000|2021-10-12 13:10:00|124.84|123.24|125.06|123.46|127.33|125.73|124.62|123.02|0
1634044500000|2021-10-12 13:15:00|125.29|123.69|124.37|122.77|125.51|123.91|123.48|121.88|0
1634044800000|2021-10-12 13:20:00|124.6|123|124.59|122.99|125.05|123.45|123.92|122.32|0
1634045100000|2021-10-12 13:25:00|124.82|123.22|125.03|123.43|126.85|125.25|124.82|123.22|0
1634045400000|2021-10-12 13:30:00|125.26|123.66|123.99|122.39|128.73|127.13|119.1|117.5|0
1634045700000|2021-10-12 13:35:00|123.1|121.5|123.09|121.49|126.46|124.86|121.31|119.71|0
1634046000000|2021-10-12 13:40:00|122.64|121.04|113.8|112.2|125.78|124.18|113.36|111.76|0
1634046300000|2021-10-12 13:45:00|113.36|111.76|111.23|109.63|113.36|111.76|106.06|104.46|0
1634046600000|2021-10-12 13:50:00|110.36|108.76|119.36|117.76|123.6|122|109.93|108.33|0
1634046900000|2021-10-12 13:55:00|119.13|117.53|112.54|110.94|122.24|120.64|112.33|110.73|0
1634047200000|2021-10-12 14:00:00|111.24|109.64|113.61|112.01|118.68|117.08|110.8|109.2|0
1634047500000|2021-10-12 14:05:00|113.72|112.12|109.25|107.65|117.13|115.53|108.39|106.79|0
1634047800000|2021-10-12 14:10:00|109.47|107.87|115.57|113.97|115.57|113.97|109.04|107.44|0
1634048100000|2021-10-12 14:15:00|114.91|113.31|113.58|111.98|121.11|119.51|106.65|105.05|0
1634048400000|2021-10-12 14:20:00|113.36|111.76|111.6|110|114.99|113.39|110.52|108.92|0
1634048700000|2021-10-12 14:25:00|110.95|109.35|115.97|114.37|116.42|114.82|109.22|107.62|0
1634049000000|2021-10-12 14:30:00|114.87|113.27|114.64|113.04|116.85|115.25|111.15|109.55|0
1634049300000|2021-10-12 14:35:00|114.86|113.26|115.29|113.69|116.17|114.57|111.58|109.98|0
1634049600000|2021-10-12 14:40:00|115.51|113.91|113.74|112.14|118.83|117.23|113.52|111.92|0
1634049900000|2021-10-12 14:45:00|113.3|111.7|115.71|114.11|117.48|115.88|113.3|111.7|0
1634050200000|2021-10-12 14:50:00|115.27|113.67|112.41|110.81|116.81|115.21|110.88|109.28|0
1634050500000|2021-10-12 14:55:00|113.06|111.46|110.43|108.83|114.15|112.55|110|108.4|0
1634050800000|2021-10-12 15:00:00|111.09|109.49|114.8|113.2|118.79|117.19|111.09|109.49|0
1634051100000|2021-10-12 15:05:00|115.02|113.42|121|119.4|123.24|121.64|114.35|112.75|0
1634051400000|2021-10-12 15:10:00|121.67|120.07|117.11|115.51|121.89|120.29|116.89|115.29|0
1634051700000|2021-10-12 15:15:00|117.55|115.95|115.32|113.72|117.55|115.95|114.22|112.62|0
1634052000000|2021-10-12 15:20:00|115.54|113.94|118.87|117.27|118.87|117.27|114.66|113.06|0
1634052300000|2021-10-12 15:25:00|119.1|117.5|116.05|114.45|119.1|117.5|114.93|113.33|0
1634052600000|2021-10-12 15:30:00|116.27|114.67|113.14|111.54|117.62|116.02|113.14|111.54|0
1634052900000|2021-10-12 15:35:00|113.59|111.99|113.8|112.2|115.14|113.54|112.25|110.65|0
1634053200000|2021-10-12 15:40:00|113.35|111.75|113.57|111.97|114.91|113.31|111.57|109.97|0
1634053500000|2021-10-12 15:45:00|113.34|111.74|115.34|113.74|115.79|114.19|111.57|109.97|0
1634053800000|2021-10-12 15:50:00|115.56|113.96|118.92|117.32|118.92|117.32|115.56|113.96|0
1634054100000|2021-10-12 15:55:00|118.69|117.09|120.94|119.34|121.17|119.57|117.12|115.52|0
1634054400000|2021-10-12 16:00:00|121.4|119.8|126.4|124.8|126.4|124.8|120.94|119.34|0
1634054700000|2021-10-12 16:05:00|126.17|124.57|125.71|124.11|127.77|126.17|125.02|123.42|0
1634055000000|2021-10-12 16:10:00|125.93|124.33|124.33|122.73|127.54|125.94|123.64|122.04|0
1634055300000|2021-10-12 16:15:00|124.55|122.95|121.59|119.99|125.35|123.75|121.59|119.99|0
1634055600000|2021-10-12 16:20:00|121.13|119.53|121.8|120.2|122.27|120.67|120.45|118.85|0
1634055900000|2021-10-12 16:25:00|121.58|119.98|119.53|117.93|121.8|120.2|118.63|117.03|0
1634056200000|2021-10-12 16:30:00|119.3|117.7|112.58|110.98|119.98|118.38|112.35|110.75|0
1634056500000|2021-10-12 16:35:00|112.8|111.2|112.12|110.52|112.8|111.2|110.14|108.54|0
1634056800000|2021-10-12 16:40:00|112.34|110.74|113.33|111.73|113.44|111.84|111.45|109.85|0
1634057100000|2021-10-12 16:45:00|113.22|111.62|111.66|110.06|113.22|111.62|110.34|108.74|0
1634057400000|2021-10-12 16:50:00|111.44|109.84|110.54|108.94|112.76|111.16|110.1|108.5|0
1634057700000|2021-10-12 16:55:00|110.1|108.5|110.53|108.93|110.76|109.16|108.99|107.39|0
1634058000000|2021-10-12 17:00:00|110.75|109.15|109.41|107.81|110.75|109.15|107.88|106.28|0
1634058300000|2021-10-12 17:05:00|109.19|107.59|107.21|105.61|109.86|108.26|107|105.4|0
1634058600000|2021-10-12 17:10:00|106.99|105.39|110.5|108.9|110.94|109.34|106.99|105.39|0
1634058900000|2021-10-12 17:15:00|110.28|108.68|110.71|109.11|111.16|109.56|108.95|107.35|0
1634059200000|2021-10-12 17:20:00|110.59|108.99|106.74|105.14|111.37|109.77|106.74|105.14|0
1634059500000|2021-10-12 17:25:00|106.95|105.35|111.13|109.53|112.69|111.09|106.74|105.14|0
1634059800000|2021-10-12 17:30:00|110.69|109.09|113.34|111.74|113.57|111.97|109.58|107.98|0
1634060100000|2021-10-12 17:35:00|113.12|111.52|113.56|111.96|114|112.4|112|110.4|0
1634060400000|2021-10-12 17:40:00|114|112.4|115.56|113.96|116.23|114.63|113.55|111.95|0
1634060700000|2021-10-12 17:45:00|115.78|114.18|114.88|113.28|116.68|115.08|113.54|111.94|0
1634061000000|2021-10-12 17:50:00|115.1|113.5|110.19|108.59|116.22|114.62|109.97|108.37|0
1634061300000|2021-10-12 17:55:00|110.63|109.03|110.62|109.02|112.18|110.58|109.97|108.37|0
1634061600000|2021-10-12 18:00:00|109.96|108.36|113.51|111.91|113.73|112.13|109.52|107.92|0
1634061900000|2021-10-12 18:05:00|113.28|111.68|113.05|111.45|114.62|113.02|111.5|109.9|0
1634062200000|2021-10-12 18:10:00|113.27|111.67|116.85|115.25|117.3|115.7|112.83|111.23|0
1634062500000|2021-10-12 18:15:00|116.63|115.03|119.43|117.83|122.85|121.25|116.63|115.03|0
1634062800000|2021-10-12 18:20:00|120.11|118.51|117.38|115.78|120.11|118.51|117.38|115.78|0
1634063100000|2021-10-12 18:25:00|117.6|116|117.14|115.54|118.51|116.91|116.69|115.09|0
1634063400000|2021-10-12 18:30:00|117.37|115.77|116.46|114.86|118.27|116.67|115.56|113.96|0
1634063700000|2021-10-12 18:35:00|116.68|115.08|113.52|111.92|117.13|115.53|112.85|111.25|0
1634064000000|2021-10-12 18:40:00|113.75|112.15|114.41|112.81|114.86|113.26|112.85|111.25|0
1634064300000|2021-10-12 18:45:00|114.18|112.58|113.73|112.13|114.63|113.03|112.83|111.23|0
1634064600000|2021-10-12 18:50:00|113.95|112.35|116.19|114.59|116.19|114.59|113.05|111.45|0
1634064900000|2021-10-12 18:55:00|116.42|114.82|111.24|109.64|116.64|115.04|110.58|108.98|0
1634065200000|2021-10-12 19:00:00|111.47|109.87|109.23|107.63|111.69|110.09|107.46|105.86|0
1634065500000|2021-10-12 19:05:00|109.01|107.41|108.78|107.18|110.57|108.97|107.46|105.86|0
1634065800000|2021-10-12 19:10:00|109|107.4|110.55|108.95|111.67|110.07|109|107.4|0
1634066100000|2021-10-12 19:15:00|110.32|108.72|108.98|107.38|110.55|108.95|106.33|104.73|0
1634066400000|2021-10-12 19:20:00|108.31|106.71|110.53|108.93|111.2|109.6|106.33|104.73|0
1634066700000|2021-10-12 19:25:00|110.3|108.7|110.29|108.69|111.41|109.81|108.08|106.48|0
1634067000000|2021-10-12 19:30:00|109.85|108.25|110.5|108.9|111.17|109.57|107.85|106.25|0
1634067300000|2021-10-12 19:35:00|110.95|109.35|107.83|106.23|111.62|110.02|107.61|106.01|0
1634067600000|2021-10-12 19:40:00|108.05|106.45|100.59|98.99|108.27|106.67|99.95|98.35|0
1634067900000|2021-10-12 19:45:00|99.95|98.35|99.72|98.12|101.67|100.07|98.22|96.62|0
1634068200000|2021-10-12 19:50:00|99.5|97.9|100.57|98.97|100.8|99.2|97.99|96.39|0
1634068500000|2021-10-12 19:55:00|101|99.4|105.14|103.54|108.9|107.3|101|99.4|0
1634068800000|2021-10-12 20:00:00|104.26|102.66|97.32|95.72|104.26|102.66|94.76|93.16|0
1634069100000|2021-10-12 20:05:00|97.74|96.14|97.3|95.7|100.54|98.94|96.23|94.63|0
1634069400000|2021-10-12 20:10:00|97.52|95.92|97.51|95.91|98.59|96.99|96.44|94.84|0
1634069700000|2021-10-12 20:15:00|97.7|95.7|96.41|94.41|97.7|95.7|95.98|93.98|0
1634070000000|2021-10-12 20:20:00|96.62|94.62|95.33|93.33|96.62|94.62|95.12|93.12|0
1634070300000|2021-10-12 20:25:00|95.54|93.54|94.47|92.47|95.76|93.76|93.63|91.63|0
1634070600000|2021-10-12 20:30:00|94.04|92.04|94.46|92.46|95.52|93.52|93.41|91.41|0
1634070900000|2021-10-12 20:35:00|94.67|92.67|95.29|93.29|95.51|93.51|94.03|92.03|0
1634071200000|2021-10-12 20:40:00|95.08|93.08|95.92|93.92|96.56|94.56|94.86|92.86|0
1634071500000|2021-10-12 20:45:00|95.28|93.28|96.12|94.12|96.34|94.34|95.28|93.28|0
1634071800000|2021-10-12 20:50:00|95.9|93.9|95.04|93.04|96.12|94.12|94.83|92.83|0
1634072100000|2021-10-12 20:55:00|95.47|93.47|95.44|93.44|96.21|94.21|95.24|93.24|0
1634072400000|2021-10-12 21:00:00|95.57|93.57|95.64|93.64|95.71|93.71|95.21|93.21|0
1634072700000|2021-10-12 21:05:00|95.52|93.52|95.47|93.47|95.52|93.52|95.42|93.42|0
1634073000000|2021-10-12 21:10:00|95.35|93.35|95.36|93.36|95.37|93.37|94.75|92.75|0
1634073300000|2021-10-12 21:15:00|95.3|93.3|95.23|93.23|95.3|93.3|95.11|93.11|0
1634073600000|2021-10-12 21:20:00|95.29|93.29|95.34|93.34|95.37|93.37|95.19|93.19|0
1634073900000|2021-10-12 21:25:00|95.41|93.41|95.3|93.3|95.43|93.43|95.27|93.27|0
1634074200000|2021-10-12 21:30:00|95.36|93.36|94.97|92.97|95.45|93.45|94.97|92.97|0
1634074500000|2021-10-12 21:35:00|94.82|92.82|93.39|91.39|94.82|92.82|92.9|90.9|0
1634074800000|2021-10-12 21:40:00|93.41|91.41|93.59|91.59|93.62|91.62|93.25|91.25|0
1634075100000|2021-10-12 21:45:00|93.62|91.62|93.51|91.51|93.8|91.8|93.46|91.46|0
1634075400000|2021-10-12 21:50:00|93.55|91.55|93.65|91.65|93.73|91.73|93.54|91.54|0
1634075700000|2021-10-12 21:55:00|93.72|91.72|93.77|91.77|94.26|92.26|93.72|91.72|0
1634076000000|2021-10-12 22:00:00|94.34|92.34|96.36|94.36|96.79|94.79|94.34|92.34|0
1634076300000|2021-10-12 22:05:00|96.14|94.14|96.78|94.78|96.78|94.78|95.5|93.5|0
1634076600000|2021-10-12 22:10:00|96.35|94.35|95.9|93.9|96.56|94.56|95.06|93.06|0
1634076900000|2021-10-12 22:15:00|96.12|94.12|96.32|94.32|96.76|94.76|96.12|94.12|0
1634077200000|2021-10-12 22:20:00|96.42|94.42|96.74|94.74|97.39|95.39|95.89|93.89|0
1634077500000|2021-10-12 22:25:00|96.95|94.95|95.97|93.97|97.17|95.17|95.87|93.87|0
1634077800000|2021-10-12 22:30:00|96.08|94.08|96.07|94.07|96.72|94.72|96.07|94.07|0
1634078100000|2021-10-12 22:35:00|96.28|94.28|96.7|94.7|96.93|94.93|96.28|94.28|0
1634078400000|2021-10-12 22:40:00|96.8|94.8|96.69|94.69|97.13|95.13|96.48|94.48|0
1634078700000|2021-10-12 22:45:00|96.47|94.47|93.89|91.89|96.69|94.69|93.89|91.89|0
1634079000000|2021-10-12 22:50:00|94|92|95.38|93.38|95.6|93.6|94|92|0
1634079300000|2021-10-12 22:55:00|95.26|93.26|96.22|94.22|96.22|94.22|95.05|93.05|0
1634079600000|2021-10-12 23:00:00|96.01|94.01|97.6|95.6|97.72|95.72|95.89|93.89|0
1634079900000|2021-10-12 23:05:00|97.5|95.5|97.06|95.06|97.5|95.5|96.84|94.84|0
1634080200000|2021-10-12 23:10:00|96.84|94.84|96.4|94.4|97.06|95.06|95.97|93.97|0
1634080500000|2021-10-12 23:15:00|96.5|94.5|95.41|93.41|96.5|94.5|94.89|92.89|0
1634080800000|2021-10-12 23:20:00|95.53|93.53|95.73|93.73|95.95|93.95|94.88|92.88|0
1634081100000|2021-10-12 23:25:00|95.94|93.94|96.79|94.79|97.44|95.44|95.3|93.3|0
1634081400000|2021-10-12 23:30:00|96.58|94.58|96.78|94.78|97|95|96.13|94.13|0
1634081700000|2021-10-12 23:35:00|96.99|94.99|95.05|93.05|96.99|94.99|95.05|93.05|0
1634082000000|2021-10-12 23:40:00|95.15|93.15|95.46|93.46|96.11|94.11|95.04|93.04|0
1634082300000|2021-10-12 23:45:00|95.68|93.68|95.24|93.24|96.32|94.32|94.6|92.6|0
1634082600000|2021-10-12 23:50:00|95.23|93.23|94.79|92.79|95.88|93.88|94.37|92.37|0
1634082900000|2021-10-12 23:55:00|94.9|92.9|94.14|92.14|95.01|93.01|93.29|91.29|0
1634083200000|2021-10-13 00:00:00|94.57|92.57|96.49|94.49|97.14|95.14|93.92|91.92|0
1634083500000|2021-10-13 00:05:00|95.84|93.84|97.56|95.56|97.56|95.56|95.41|93.41|0
1634083800000|2021-10-13 00:10:00|97.34|95.34|99.28|97.28|99.72|97.72|97.12|95.12|0
1634084100000|2021-10-13 00:15:00|99.5|97.5|99.93|97.93|100.81|98.81|99.06|97.06|0
1634084400000|2021-10-13 00:20:00|100.14|98.14|99.91|97.91|100.8|98.8|99.27|97.27|0
1634084700000|2021-10-13 00:25:00|99.7|97.7|99.47|97.47|100.57|98.57|99.25|97.25|0
1634085000000|2021-10-13 00:30:00|99.68|97.68|99.45|97.45|99.68|97.68|97.29|95.29|0
1634085300000|2021-10-13 00:35:00|99.24|97.24|99.88|97.88|100.1|98.1|98.58|96.58|0
1634085600000|2021-10-13 00:40:00|100.1|98.1|102.06|100.06|102.5|100.5|99.66|97.66|0
1634085900000|2021-10-13 00:45:00|102.28|100.28|101.83|99.83|103.16|101.16|101.17|99.17|0
1634086200000|2021-10-13 00:50:00|101.61|99.61|102.7|100.7|102.92|100.92|101.17|99.17|0
1634086500000|2021-10-13 00:55:00|102.48|100.48|102.25|100.25|102.7|100.7|101.81|99.81|0
1634086800000|2021-10-13 01:00:00|102.03|100.03|101.02|99.02|102.69|100.69|100.58|98.58|0
1634087100000|2021-10-13 01:05:00|101.13|99.13|99.37|97.37|101.13|99.13|99.15|97.15|0
1634087400000|2021-10-13 01:10:00|99.15|97.15|99.14|97.14|99.81|97.81|99.14|97.14|0
1634087700000|2021-10-13 01:15:00|99.36|97.36|97.6|95.6|99.58|97.58|97.17|95.17|0
1634088000000|2021-10-13 01:20:00|97.39|95.39|96.94|94.94|97.39|95.39|95|93|0
1634088300000|2021-10-13 01:25:00|97.16|95.16|96.71|94.71|97.16|95.16|94.99|92.99|0
1634088600000|2021-10-13 01:30:00|96.93|94.93|96.7|94.7|98.44|96.44|96.7|94.7|0
1634088900000|2021-10-13 01:35:00|96.92|94.92|98.64|96.64|98.86|96.86|96.26|94.26|0
1634089200000|2021-10-13 01:40:00|98.42|96.42|98.2|96.2|98.86|96.86|97.99|95.99|0
1634089500000|2021-10-13 01:45:00|98.3|96.3|99.49|97.49|99.5|97.5|97.76|95.76|0
1634089800000|2021-10-13 01:50:00|99.28|97.28|98.61|96.61|99.28|97.28|97.96|95.96|0
1634090100000|2021-10-13 01:55:00|98.83|96.83|97.07|95.07|99.48|97.48|97.07|95.07|0
1634090400000|2021-10-13 02:00:00|97.29|95.29|97.93|95.93|98.37|96.37|96.64|94.64|0
1634090700000|2021-10-13 02:05:00|98.15|96.15|97.26|95.26|98.15|96.15|96.83|94.83|0
1634091000000|2021-10-13 02:10:00|97.48|95.48|96.17|94.17|97.92|95.92|96.17|94.17|0
1634091300000|2021-10-13 02:15:00|95.95|93.95|97.02|95.02|97.25|95.25|95.08|93.08|0
1634091600000|2021-10-13 02:20:00|96.8|94.8|96.58|94.58|97.45|95.45|96.36|94.36|0
1634091900000|2021-10-13 02:25:00|96.79|94.79|95.48|93.48|97.22|95.22|94.83|92.83|0
1634092200000|2021-10-13 02:30:00|95.7|93.7|96.99|94.99|96.99|94.99|95.47|93.47|0
1634092500000|2021-10-13 02:35:00|96.87|94.87|95.67|93.67|96.99|94.99|95.24|93.24|0
1634092800000|2021-10-13 02:40:00|95.45|93.45|95.76|93.76|95.88|93.88|94.79|92.79|0
1634093100000|2021-10-13 02:45:00|95.66|93.66|95.43|93.43|96.31|94.31|94.78|92.78|0
1634093400000|2021-10-13 02:50:00|95.21|93.21|96.07|94.07|96.28|94.28|94.99|92.99|0
1634093700000|2021-10-13 02:55:00|95.85|93.85|96.49|94.49|97.15|95.15|95.84|93.84|0
1634094000000|2021-10-13 03:00:00|97.14|95.14|98|96|99.33|97.33|97.14|95.14|0
1634094300000|2021-10-13 03:05:00|98.11|96.11|97.55|95.55|98.44|96.44|97.55|95.55|0
1634094600000|2021-10-13 03:10:00|97.66|95.66|97.32|95.32|97.99|95.99|97.11|95.11|0
1634094900000|2021-10-13 03:15:00|97.11|95.11|99.28|97.28|100.39|98.39|97.1|95.1|0
1634095200000|2021-10-13 03:20:00|99.5|97.5|99.93|97.93|100.82|98.82|99.5|97.5|0
1634095500000|2021-10-13 03:25:00|99.71|97.71|99.92|97.92|100.36|98.36|99.05|97.05|0
1634095800000|2021-10-13 03:30:00|99.7|97.7|99.47|97.47|100.14|98.14|99.47|97.47|0
1634096100000|2021-10-13 03:35:00|99.69|97.69|99.46|97.46|99.91|97.91|99.24|97.24|0
1634096400000|2021-10-13 03:40:00|99.68|97.68|99.66|97.66|100.11|98.11|99.44|97.44|0
1634096700000|2021-10-13 03:45:00|99.88|97.88|99.65|97.65|100.1|98.1|99.22|97.22|0
1634097000000|2021-10-13 03:50:00|99.87|97.87|99.09|97.09|99.87|97.87|98.99|96.99|0
1634097300000|2021-10-13 03:55:00|99.2|97.2|99.41|97.41|99.64|97.64|98.98|96.98|0
1634097600000|2021-10-13 04:00:00|99.63|97.63|100.5|98.5|100.73|98.73|99.63|97.63|0
1634097900000|2021-10-13 04:05:00|100.28|98.28|101.6|99.6|101.82|99.82|100.28|98.28|0
1634098200000|2021-10-13 04:10:00|101.48|99.48|100.7|98.7|101.82|99.82|100.7|98.7|0
1634098500000|2021-10-13 04:15:00|100.48|98.48|99.69|97.69|100.7|98.7|99.36|97.36|0
1634098800000|2021-10-13 04:20:00|99.58|97.58|100.68|98.68|100.68|98.68|99.58|97.58|0
1634099100000|2021-10-13 04:25:00|100.9|98.9|100.44|98.44|100.9|98.9|100.22|98.22|0
1634099400000|2021-10-13 04:30:00|100.55|98.55|100.98|98.98|101.1|99.1|99.55|97.55|0
1634099700000|2021-10-13 04:35:00|100.87|98.87|100.86|98.86|101.98|99.98|100.86|98.86|0
1634100000000|2021-10-13 04:40:00|100.64|98.64|101.52|99.52|101.52|99.52|100.63|98.63|0
1634100300000|2021-10-13 04:45:00|101.3|99.3|101.28|99.28|101.95|99.95|101.07|99.07|0
1634100600000|2021-10-13 04:50:00|101.06|99.06|101.05|99.05|101.16|99.16|100.61|98.61|0
1634100900000|2021-10-13 04:55:00|100.83|98.83|102.82|100.82|102.82|100.82|100.61|98.61|0
1634101200000|2021-10-13 05:00:00|103.04|101.04|102.81|100.81|103.49|101.49|101.92|99.92|0
1634101500000|2021-10-13 05:05:00|103.03|101.03|102.57|100.57|103.47|101.47|102.35|100.35|0
1634101800000|2021-10-13 05:10:00|102.35|100.35|102.89|100.89|103.01|101.01|101.23|99.23|0
1634102100000|2021-10-13 05:15:00|103.01|101.01|102.55|100.55|103.46|101.46|102.34|100.34|0
1634102400000|2021-10-13 05:20:00|102.21|100.21|100.76|98.76|102.33|100.33|100.76|98.76|0
1634102700000|2021-10-13 05:25:00|100.98|98.98|100.31|98.31|101.2|99.2|99.2|97.2|0
1634103000000|2021-10-13 05:30:00|100.08|98.08|99.85|97.85|100.31|98.31|99.42|97.42|0
1634103300000|2021-10-13 05:35:00|100.74|98.74|99.62|97.62|101.18|99.18|99.62|97.62|0
1634103600000|2021-10-13 05:40:00|99.84|97.84|98.5|96.5|99.84|97.84|98.28|96.28|0
1634103900000|2021-10-13 05:45:00|98.72|96.72|98.05|96.05|98.94|96.94|98.05|96.05|0
1634104200000|2021-10-13 05:50:00|97.83|95.83|98.92|96.92|99.14|97.14|97.16|95.16|0
1634104500000|2021-10-13 05:55:00|99.14|97.14|98.69|96.69|99.36|97.36|98.47|96.47|0
1634104800000|2021-10-13 06:00:00|98.25|96.25|101.12|99.12|101.79|99.79|96.92|94.92|0
1634105100000|2021-10-13 06:05:00|100.89|98.89|98.89|96.89|101.56|99.56|97.67|95.67|0
1634105400000|2021-10-13 06:10:00|99.11|97.11|97.33|95.33|99.77|97.77|97.11|95.11|0
1634105700000|2021-10-13 06:15:00|97.55|95.55|97.32|95.32|97.55|95.55|95.57|93.57|0
1634106000000|2021-10-13 06:20:00|97.42|95.42|96.87|94.87|97.97|95.97|96.87|94.87|0
1634106300000|2021-10-13 06:25:00|97.09|95.09|99.5|97.5|99.61|97.61|96.42|94.42|0
1634106600000|2021-10-13 06:30:00|99.17|97.17|98.83|96.83|99.28|97.28|98.39|96.39|0
1634106900000|2021-10-13 06:35:00|99.05|97.05|97.71|95.71|99.05|97.05|97.49|95.49|0
1634107200000|2021-10-13 06:40:00|97.49|95.49|97.7|95.7|98.59|96.59|97.27|95.27|0
1634107500000|2021-10-13 06:45:00|97.48|95.48|99.01|97.01|99.46|97.46|97.26|95.26|0
1634107800000|2021-10-13 06:50:00|99.12|97.12|100.11|98.11|100.34|98.34|98.79|96.79|0
1634108100000|2021-10-13 06:55:00|99.89|97.89|99.43|97.43|100.11|98.11|99.22|97.22|0
1634108400000|2021-10-13 07:00:00|99.21|97.21|94.36|92.36|99.21|97.21|93.49|91.49|0
1634108700000|2021-10-13 07:05:00|93.5|91.9|89.99|88.39|93.5|91.9|88.59|86.99|0
1634109000000|2021-10-13 07:10:00|89.88|88.28|92.77|91.17|92.77|91.17|89.35|87.75|0
1634109300000|2021-10-13 07:15:00|92.66|91.06|93.41|91.81|93.62|92.02|90.4|88.8|0
1634109600000|2021-10-13 07:20:00|92.97|91.37|92.1|90.5|92.97|91.37|91.03|89.43|0
1634109900000|2021-10-13 07:25:00|92.96|91.36|95.99|94.39|97.31|95.71|92.53|90.93|0
1634110200000|2021-10-13 07:30:00|95.77|94.17|101.05|99.45|101.05|99.45|95.77|94.17|0
1634110500000|2021-10-13 07:35:00|100.82|99.22|102.37|100.77|103.27|101.67|100.82|99.22|0
1634110800000|2021-10-13 07:40:00|102.82|101.22|101.24|99.64|103.04|101.44|100.8|99.2|0
1634111100000|2021-10-13 07:45:00|101.47|99.87|102.35|100.75|102.35|100.75|101.02|99.42|0
1634111400000|2021-10-13 07:50:00|102.79|101.19|104.55|102.95|105.67|104.07|102.12|100.52|0
1634111700000|2021-10-13 07:55:00|104.78|103.18|104.77|103.17|105.66|104.06|103.44|101.84|0
1634112000000|2021-10-13 08:00:00|104.99|103.39|104.31|102.71|105.43|103.83|104.31|102.71|0
1634112300000|2021-10-13 08:05:00|104.09|102.49|103.15|101.55|104.31|102.71|102.08|100.48|0
1634112600000|2021-10-13 08:10:00|103.38|101.78|104.03|102.43|105.16|103.56|103.26|101.66|0
1634112900000|2021-10-13 08:15:00|103.92|102.32|108.52|106.92|108.52|106.92|102.91|101.31|0
1634113200000|2021-10-13 08:20:00|108.75|107.15|110.1|108.5|110.1|108.5|107.39|105.79|0
1634113500000|2021-10-13 08:25:00|110.33|108.73|109.52|107.92|110.78|109.18|109.41|107.81|0
1634113800000|2021-10-13 08:30:00|109.64|108.04|109.4|107.8|109.97|108.37|108.73|107.13|0
1634114100000|2021-10-13 08:35:00|109.63|108.03|108.03|106.43|110.08|108.48|108.03|106.43|0
1634114400000|2021-10-13 08:40:00|108.14|106.54|112.34|110.74|112.57|110.97|107.8|106.2|0
1634114700000|2021-10-13 08:45:00|112.11|110.51|114.63|113.03|114.86|113.26|111.65|110.05|0
1634115000000|2021-10-13 08:50:00|114.62|113.02|114.16|112.56|116.24|114.64|113.93|112.33|0
1634115300000|2021-10-13 08:55:00|114.39|112.79|112.77|111.17|114.39|112.79|112.31|110.71|0
1634115600000|2021-10-13 09:00:00|113.23|111.63|111.39|109.79|113.23|111.63|111.39|109.79|0
1634115900000|2021-10-13 09:05:00|111.16|109.56|110.35|108.75|111.84|110.24|110.01|108.41|0
1634116200000|2021-10-13 09:10:00|110.46|108.86|111.82|110.22|112.51|110.91|110.01|108.41|0
1634116500000|2021-10-13 09:15:00|112.05|110.45|112.38|110.78|113.19|111.59|111.82|110.22|0
1634116800000|2021-10-13 09:20:00|112.27|110.67|114.1|112.5|114.33|112.73|112.04|110.44|0
1634117100000|2021-10-13 09:25:00|113.87|112.27|112.25|110.65|114.44|112.84|111.11|109.51|0
1634117400000|2021-10-13 09:30:00|112.48|110.88|112.24|110.64|113.17|111.57|112.12|110.52|0
1634117700000|2021-10-13 09:35:00|112.47|110.87|114.07|112.47|114.53|112.93|112.01|110.41|0
1634118000000|2021-10-13 09:40:00|114.18|112.58|112.68|111.08|114.3|112.7|112.45|110.85|0
1634118300000|2021-10-13 09:45:00|112.91|111.31|113.13|111.53|113.83|112.23|112.68|111.08|0
1634118600000|2021-10-13 09:50:00|113.24|111.64|113.12|111.52|113.82|112.22|112.55|110.95|0
1634118900000|2021-10-13 09:55:00|113.35|111.75|111.74|110.14|113.58|111.98|111.51|109.91|0
1634119200000|2021-10-13 10:00:00|111.96|110.36|111.84|110.24|113.57|111.97|111.5|109.9|0
1634119500000|2021-10-13 10:05:00|111.73|110.13|111.72|110.12|112.87|111.27|111.72|110.12|0
1634119800000|2021-10-13 10:10:00|111.94|110.34|112.16|110.56|112.86|111.26|111.71|110.11|0
1634120100000|2021-10-13 10:15:00|112.39|110.79|115.38|113.78|116.07|114.47|112.39|110.79|0
1634120400000|2021-10-13 10:20:00|115.15|113.55|112.6|111|115.15|113.55|111.46|109.86|0
1634120700000|2021-10-13 10:25:00|112.83|111.23|111.91|110.31|112.83|111.23|111.91|110.31|0
1634121000000|2021-10-13 10:30:00|111.68|110.08|111.44|109.84|112.82|111.22|111.44|109.84|0
1634121300000|2021-10-13 10:35:00|111.67|110.07|109.82|108.22|111.67|110.07|109.14|107.54|0
1634121600000|2021-10-13 10:40:00|109.6|108|109.81|108.21|109.81|108.21|108.68|107.08|0
1634121900000|2021-10-13 10:45:00|109.59|107.99|109.8|108.2|110.5|108.9|109.23|107.63|0
1634122200000|2021-10-13 10:50:00|110.03|108.43|110.71|109.11|111.4|109.8|109.8|108.2|0
1634122500000|2021-10-13 10:55:00|110.94|109.34|109.33|107.73|110.94|109.34|108.19|106.59|0
1634122800000|2021-10-13 11:00:00|109.1|107.5|109.43|107.83|109.78|108.18|108.18|106.58|0
1634123100000|2021-10-13 11:05:00|109.54|107.94|107.25|105.65|109.54|107.94|107.25|105.65|0
1634123400000|2021-10-13 11:10:00|107.03|105.43|107.7|106.1|108.04|106.44|105.89|104.29|0
1634123700000|2021-10-13 11:15:00|107.93|106.33|110.08|108.48|111.12|109.52|107.81|106.21|0
1634124000000|2021-10-13 11:20:00|109.97|108.37|109.96|108.36|110.66|109.06|109.74|108.14|0
1634124300000|2021-10-13 11:25:00|109.73|108.13|112.02|110.42|112.02|110.42|109.73|108.13|0
1634124600000|2021-10-13 11:30:00|112.25|110.65|112.01|110.41|112.71|111.11|111.55|109.95|0
1634124900000|2021-10-13 11:35:00|112.24|110.64|110.62|109.02|112.7|111.1|110.16|108.56|0
1634125200000|2021-10-13 11:40:00|110.85|109.25|110.61|109.01|111.08|109.48|110.16|108.56|0
1634125500000|2021-10-13 11:45:00|110.38|108.78|110.83|109.23|111.07|109.47|110.38|108.78|0
1634125800000|2021-10-13 11:50:00|110.6|109|112.66|111.06|112.66|111.06|110.37|108.77|0
1634126100000|2021-10-13 11:55:00|112.89|111.29|111.5|109.9|113.58|111.98|111.27|109.67|0
1634126400000|2021-10-13 12:00:00|111.73|110.13|114.03|112.43|114.5|112.9|111.5|109.9|0
1634126700000|2021-10-13 12:05:00|113.57|111.97|111.94|110.34|113.57|111.97|111.71|110.11|0
1634127000000|2021-10-13 12:10:00|112.17|110.57|113.32|111.72|113.55|111.95|111.94|110.34|0
1634127300000|2021-10-13 12:15:00|113.55|111.95|111.46|109.86|113.55|111.95|111.46|109.86|0
1634127600000|2021-10-13 12:20:00|111.23|109.63|110.99|109.39|111.46|109.86|109.61|108.01|0
1634127900000|2021-10-13 12:25:00|110.76|109.16|110.98|109.38|111.91|110.31|110.29|108.69|0
1634128200000|2021-10-13 12:30:00|107.77|106.17|105.25|103.65|115.84|114.24|105.25|103.65|0
1634128500000|2021-10-13 12:35:00|104.8|103.2|104.34|102.74|107.53|105.93|104.34|102.74|0
1634128800000|2021-10-13 12:40:00|103.66|102.06|98.93|97.33|104.56|102.96|98.93|97.33|0
1634129100000|2021-10-13 12:45:00|99.15|97.55|99.81|98.21|100.49|98.89|97.81|96.21|0
1634129400000|2021-10-13 12:50:00|98.91|97.31|103.85|102.25|104.08|102.48|98.91|97.31|0
1634129700000|2021-10-13 12:55:00|103.62|102.02|102.26|100.66|103.85|102.25|100.24|98.64|0
1634130000000|2021-10-13 13:00:00|102.03|100.43|103.37|101.77|104.06|102.46|101.81|100.21|0
1634130300000|2021-10-13 13:05:00|103.6|102|104.72|103.12|104.72|103.12|100.89|99.29|0
1634130600000|2021-10-13 13:10:00|104.5|102.9|107.45|105.85|107.45|105.85|104.5|102.9|0
1634130900000|2021-10-13 13:15:00|107.22|105.62|110.88|109.28|112.5|110.9|107.22|105.62|0
1634131200000|2021-10-13 13:20:00|111.35|109.75|113.65|112.05|114.58|112.98|110.65|109.05|0
1634131500000|2021-10-13 13:25:00|113.42|111.82|113.18|111.58|115.04|113.44|112.49|110.89|0
1634131800000|2021-10-13 13:30:00|114.11|112.51|113.65|112.05|116.43|114.83|110.89|109.29|0
1634132100000|2021-10-13 13:35:00|113.42|111.82|117.12|115.52|117.13|115.53|113.42|111.82|0
1634132400000|2021-10-13 13:40:00|117.82|116.22|110.64|109.04|118.05|116.45|108.13|106.53|0
1634132700000|2021-10-13 13:45:00|111.1|109.5|102|100.4|111.1|109.5|102|100.4|0
1634133000000|2021-10-13 13:50:00|101.33|99.73|97.08|95.48|102.45|100.85|96.42|94.82|0
1634133300000|2021-10-13 13:55:00|96.86|95.26|99.74|98.14|101.98|100.38|95.32|93.72|0
1634133600000|2021-10-13 14:00:00|98.62|97.02|99.95|98.35|99.96|98.36|95.74|94.14|0
1634133900000|2021-10-13 14:05:00|98.61|97.01|96.6|95|99.5|97.9|95.72|94.12|0
1634134200000|2021-10-13 14:10:00|97.27|95.67|87.88|86.28|98.37|96.77|85.11|83.51|0
1634134500000|2021-10-13 14:15:00|86.91|85.31|92.55|90.95|92.77|91.17|85.74|84.14|0
1634134800000|2021-10-13 14:20:00|92.77|91.17|89.67|88.07|93.21|91.61|88.14|86.54|0
1634135100000|2021-10-13 14:25:00|90.33|88.73|87.9|86.3|92.31|90.71|86.6|85|0
1634135400000|2021-10-13 14:30:00|87.69|86.09|95.4|93.8|95.4|93.8|86.38|84.78|0
1634135700000|2021-10-13 14:35:00|95.18|93.58|93.38|91.78|97.65|96.05|92.94|91.34|0
1634136000000|2021-10-13 14:40:00|92.72|91.12|99.21|97.61|99.44|97.84|92.49|90.89|0
1634136300000|2021-10-13 14:45:00|99.43|97.83|97.39|95.79|100.57|98.97|96.49|94.89|0
1634136600000|2021-10-13 14:50:00|97.17|95.57|95.36|93.76|98.51|96.91|94.91|93.31|0
1634136900000|2021-10-13 14:55:00|95.13|93.53|94.45|92.85|96.7|95.1|94.01|92.41|0
1634137200000|2021-10-13 15:00:00|95.57|93.97|98.03|96.43|98.94|97.34|94.23|92.63|0
1634137500000|2021-10-13 15:05:00|98.26|96.66|97.95|96.35|100.52|98.92|97.27|95.67|0
1634137800000|2021-10-13 15:10:00|98.18|96.58|98.39|96.79|99.53|97.93|96.03|94.43|0
1634138100000|2021-10-13 15:15:00|98.62|97.02|98.84|97.24|100.44|98.84|97.48|95.88|0
1634138400000|2021-10-13 15:20:00|98.61|97.01|95.89|94.29|99.52|97.92|95.44|93.84|0
1634138700000|2021-10-13 15:25:00|95.66|94.06|96.02|94.42|96.56|94.96|93.56|91.96|0
1634139000000|2021-10-13 15:30:00|95.8|94.2|93.54|91.94|96.02|94.42|91.54|89.94|0
1634139300000|2021-10-13 15:35:00|93.99|92.39|95.1|93.5|95.33|93.73|90.64|89.04|0
1634139600000|2021-10-13 15:40:00|95.55|93.95|98.94|97.34|99.62|98.02|95.1|93.5|0
1634139900000|2021-10-13 15:45:00|98.71|97.11|105.59|103.99|107.44|105.84|98.03|96.43|0
1634140200000|2021-10-13 15:50:00|105.35|103.75|101.73|100.13|107.21|105.61|101.73|100.13|0
1634140500000|2021-10-13 15:55:00|101.96|100.36|102.18|100.58|103.34|101.74|101.49|99.89|0
1634140800000|2021-10-13 16:00:00|102.87|101.27|101.02|99.42|102.87|101.27|100.8|99.2|0
1634141100000|2021-10-13 16:05:00|100.9|99.3|103.32|101.72|103.43|101.83|100.79|99.19|0
1634141400000|2021-10-13 16:10:00|103.08|101.48|103.31|101.71|104.01|102.41|102.39|100.79|0
1634141700000|2021-10-13 16:15:00|103.08|101.48|101.68|100.08|103.77|102.17|100.76|99.16|0
1634142000000|2021-10-13 16:20:00|101.45|99.85|101.9|100.3|101.91|100.31|99.84|98.24|0
1634142300000|2021-10-13 16:25:00|102.24|100.64|105.14|103.54|105.37|103.77|101.9|100.3|0
1634142600000|2021-10-13 16:30:00|104.9|103.3|102.11|100.51|104.9|103.3|101.88|100.28|0
1634142900000|2021-10-13 16:35:00|101.88|100.28|103.49|101.89|103.96|102.36|101.88|100.28|0
1634143200000|2021-10-13 16:40:00|103.26|101.66|105.57|103.97|106.74|105.14|103.26|101.66|0
1634143500000|2021-10-13 16:45:00|105.45|103.85|101.62|100.02|105.45|103.85|100.7|99.1|0
1634143800000|2021-10-13 16:50:00|101.39|99.79|100.92|99.32|101.85|100.25|99.55|97.95|0
1634144100000|2021-10-13 16:55:00|101.15|99.55|102.87|101.27|103.23|101.63|100.23|98.63|0
1634144400000|2021-10-13 17:00:00|102.53|100.93|104.38|102.78|104.84|103.24|101.37|99.77|0
1634144700000|2021-10-13 17:05:00|103.91|102.31|105.3|103.7|106.47|104.87|103.9|102.3|0
1634145000000|2021-10-13 17:10:00|105.53|103.93|106.22|104.62|107.86|106.26|105.06|103.46|0
1634145300000|2021-10-13 17:15:00|105.99|104.39|106.45|104.85|106.68|105.08|104.82|103.22|0
1634145600000|2021-10-13 17:20:00|106.56|104.96|108.31|106.71|108.55|106.95|105.98|104.38|0
1634145900000|2021-10-13 17:25:00|108.08|106.48|111.83|110.23|112.07|110.47|107.84|106.24|0
1634146200000|2021-10-13 17:30:00|111.6|110|113.96|112.36|116.1|114.5|111.6|110|0
1634146500000|2021-10-13 17:35:00|113.72|112.12|116.56|114.96|117.28|115.68|113.01|111.41|0
1634146800000|2021-10-13 17:40:00|116.68|115.08|115.37|113.77|117.15|115.55|114.42|112.82|0
1634147100000|2021-10-13 17:45:00|115.13|113.53|113.94|112.34|115.84|114.24|113.94|112.34|0
1634147400000|2021-10-13 17:50:00|114.17|112.57|115.59|113.99|115.83|114.23|113.46|111.86|0
1634147700000|2021-10-13 17:55:00|115.35|113.75|112.85|111.25|115.83|114.23|112.74|111.14|0
1634148000000|2021-10-13 18:00:00|112.74|111.14|113.68|112.08|124.44|122.84|111.79|110.19|0
1634148300000|2021-10-13 18:05:00|114.63|113.03|114.86|113.26|116.29|114.69|107.3|105.7|0
1634148600000|2021-10-13 18:10:00|114.62|113.02|119.38|117.78|119.86|118.26|110.36|108.76|0
1634148900000|2021-10-13 18:15:00|118.67|117.07|115.32|113.72|118.67|117.07|113.3|111.7|0
1634149200000|2021-10-13 18:20:00|115.8|114.2|115.67|114.07|118.66|117.06|115.67|114.07|0
1634149500000|2021-10-13 18:25:00|115.79|114.19|112.69|111.09|116.5|114.9|111.98|110.38|0
1634149800000|2021-10-13 18:30:00|111.98|110.38|110.56|108.96|113.88|112.28|109.85|108.25|0
1634150100000|2021-10-13 18:35:00|110.67|109.07|110.31|108.71|112.45|110.85|109.84|108.24|0
1634150400000|2021-10-13 18:40:00|110.79|109.19|107.48|105.88|110.79|109.19|105.14|103.54|0
1634150700000|2021-10-13 18:45:00|107.95|106.35|107.94|106.34|108.65|107.05|106.3|104.7|0
1634151000000|2021-10-13 18:50:00|108.18|106.58|109.35|107.75|110.77|109.17|107.47|105.87|0
1634151300000|2021-10-13 18:55:00|109.11|107.51|110.52|108.92|111.94|110.34|109.11|107.51|0
1634151600000|2021-10-13 19:00:00|110.28|108.68|107.92|106.32|111.58|109.98|107.45|105.85|0
1634151900000|2021-10-13 19:05:00|108.15|106.55|115.49|113.89|115.49|113.89|106.74|105.14|0
1634152200000|2021-10-13 19:10:00|115.97|114.37|112.16|110.56|116.21|114.61|111.45|109.85|0
1634152500000|2021-10-13 19:15:00|111.68|110.08|111.91|110.31|114.53|112.93|111.56|109.96|0
1634152800000|2021-10-13 19:20:00|112.15|110.55|110.25|108.65|112.62|111.02|110.25|108.65|0
1634153100000|2021-10-13 19:25:00|110.48|108.88|109.88|108.28|110.95|109.35|109.53|107.93|0
1634153400000|2021-10-13 19:30:00|109.77|108.17|112.36|110.76|113.56|111.96|109.53|107.93|0
1634153700000|2021-10-13 19:35:00|112.24|110.64|113.01|111.41|114.57|112.97|111.89|110.29|0
1634154000000|2021-10-13 19:40:00|113.49|111.89|110.14|108.54|114.21|112.61|109.9|108.3|0
1634154300000|2021-10-13 19:45:00|109.9|108.3|115.28|113.68|115.28|113.68|109.3|107.7|0
1634154600000|2021-10-13 19:50:00|113.72|112.12|116.12|114.52|117.81|116.21|113.72|112.12|0
1634154900000|2021-10-13 19:55:00|115.88|114.28|115.88|114.28|116.12|114.52|113.71|112.11|0
1634155200000|2021-10-13 20:00:00|116.36|114.76|117.56|115.96|117.56|115.96|115.15|113.55|0
1634155500000|2021-10-13 20:05:00|117.08|115.48|116.35|114.75|117.08|115.48|115.87|114.27|0
1634155800000|2021-10-13 20:10:00|116.11|114.51|113.69|112.09|116.11|114.51|113.69|112.09|0
1634156100000|2021-10-13 20:15:00|114.13|112.13|114.37|112.37|114.85|112.85|113.65|111.65|0
1634156400000|2021-10-13 20:20:00|114.61|112.61|114.85|112.85|114.85|112.85|114.6|112.6|0
1634156700000|2021-10-13 20:25:00|115.09|113.09|115.8|113.8|115.8|113.8|114.84|112.84|0
1634157000000|2021-10-13 20:30:00|115.56|113.56|115.56|113.56|115.8|113.8|115.08|113.08|0
1634157300000|2021-10-13 20:35:00|115.8|113.8|115.79|113.79|116.04|114.04|115.55|113.55|0
1634157600000|2021-10-13 20:40:00|115.67|113.67|115.79|113.79|116.03|114.03|115.55|113.55|0
1634157900000|2021-10-13 20:45:00|115.66|113.66|115.54|113.54|115.79|113.79|115.54|113.54|0
1634158200000|2021-10-13 20:50:00|115.3|113.3|115.78|113.78|115.78|113.78|114.82|112.82|0
1634158500000|2021-10-13 20:55:00|116.02|114.02|115.89|113.89|116.26|114.26|115.77|113.77|0
1634158800000|2021-10-13 21:00:00|115.93|113.93|115.56|113.56|115.93|113.93|115.49|113.49|0
1634159100000|2021-10-13 21:05:00|115.55|113.55|115.62|113.62|115.66|113.66|115.55|113.55|0
1634159400000|2021-10-13 21:10:00|115.66|113.66|115.33|113.33|115.66|113.66|115.33|113.33|0
1634159700000|2021-10-13 21:15:00|115.37|113.37|115.61|113.61|115.9|113.9|115.37|113.37|0
1634160000000|2021-10-13 21:20:00|115.58|113.58|115.68|113.68|115.68|113.68|115.58|113.58|0
1634160300000|2021-10-13 21:25:00|115.71|113.71|115.74|113.74|115.78|113.78|115.6|113.6|0
1634160600000|2021-10-13 21:30:00|115.78|113.78|115.81|113.81|115.89|113.89|115.78|113.78|0
1634160900000|2021-10-13 21:35:00|115.8|113.8|115.66|113.66|115.98|113.98|115.66|113.66|0
1634161200000|2021-10-13 21:40:00|115.69|113.69|115.69|113.69|115.73|113.73|115.66|113.66|0
1634161500000|2021-10-13 21:45:00|115.73|113.73|115.68|113.68|115.73|113.73|115.66|113.66|0
1634161800000|2021-10-13 21:50:00|115.9|113.9|115.79|113.79|115.93|113.93|115.79|113.79|0
1634162100000|2021-10-13 21:55:00|115.78|113.78|115.99|113.99|116.18|114.18|115.75|113.75|0
1634162400000|2021-10-13 22:00:00|115.59|113.59|116.92|114.92|117.16|115.16|115.59|113.59|0
1634162700000|2021-10-13 22:05:00|116.67|114.67|118.85|116.85|119.34|117.34|116.19|114.19|0
1634163000000|2021-10-13 22:10:00|118.61|116.61|120.3|118.3|120.3|118.3|118.61|116.61|0
1634163300000|2021-10-13 22:15:00|120.06|118.06|119.08|117.08|120.3|118.3|119.08|117.08|0
1634163600000|2021-10-13 22:20:00|119.33|117.33|121.03|119.03|121.51|119.51|119.2|117.2|0
1634163900000|2021-10-13 22:25:00|121.02|119.02|121.26|119.26|121.75|119.75|120.29|118.29|0
1634164200000|2021-10-13 22:30:00|121.51|119.51|122.48|120.48|123.46|121.46|121.26|119.26|0
1634164500000|2021-10-13 22:35:00|122.72|120.72|122.96|120.96|123.45|121.45|122.72|120.72|0
1634164800000|2021-10-13 22:40:00|122.72|120.72|122.19|120.19|122.72|120.72|121.74|119.74|0
1634165100000|2021-10-13 22:45:00|121.95|119.95|121.95|119.95|121.95|119.95|121.22|119.22|0
1634165400000|2021-10-13 22:50:00|121.46|119.46|121.75|119.75|122.19|120.19|121.21|119.21|0
1634165700000|2021-10-13 22:55:00|121.5|119.5|121.99|119.99|121.99|119.99|121.5|119.5|0
1634166000000|2021-10-13 23:00:00|121.86|119.86|123.2|121.2|123.2|121.2|121.86|119.86|0
1634166300000|2021-10-13 23:05:00|122.96|120.96|121.73|119.73|123.08|121.08|121.73|119.73|0
1634166600000|2021-10-13 23:10:00|121.49|119.49|121.49|119.49|122.09|120.09|121|119|0
1634166900000|2021-10-13 23:15:00|121.73|119.73|121.97|119.97|121.97|119.97|120.75|118.75|0
1634167200000|2021-10-13 23:20:00|121.73|119.73|121.97|119.97|122.46|120.46|121.24|119.24|0
1634167500000|2021-10-13 23:25:00|121.84|119.84|121.96|119.96|121.97|119.97|121.48|119.48|0
1634167800000|2021-10-13 23:30:00|122.45|120.45|121.47|119.47|122.45|120.45|121.23|119.23|0
1634168100000|2021-10-13 23:35:00|121.59|119.59|122.69|120.69|122.69|120.69|121.47|119.47|0
1634168400000|2021-10-13 23:40:00|122.93|120.93|124.15|122.15|125.38|123.38|122.93|120.93|0
1634168700000|2021-10-13 23:45:00|123.91|121.91|122.93|120.93|125.38|123.38|122.93|120.93|0
1634169000000|2021-10-13 23:50:00|123.17|121.17|122.43|120.43|123.17|121.17|121.7|119.7|0
1634169300000|2021-10-13 23:55:00|122.92|120.92|123.65|121.65|123.65|121.65|122.43|120.43|0
1634169600000|2021-10-14 00:00:00|123.16|121.16|124.14|122.14|125.37|123.37|123.16|121.16|0
1634169900000|2021-10-14 00:05:00|124.88|122.88|124.87|122.87|125.12|123.12|123.65|121.65|0
1634170200000|2021-10-14 00:10:00|124.74|122.74|127.81|125.81|129.29|127.29|124.74|122.74|0
1634170500000|2021-10-14 00:15:00|127.57|125.57|130.27|128.27|131.01|129.01|127.57|125.57|0
1634170800000|2021-10-14 00:20:00|130.02|128.02|128.05|126.05|130.76|128.76|128.05|126.05|0
1634171100000|2021-10-14 00:25:00|127.81|125.81|129.53|127.53|129.77|127.77|127.81|125.81|0
1634171400000|2021-10-14 00:30:00|130.26|128.26|129.77|127.77|131|129|129.03|127.03|0
1634171700000|2021-10-14 00:35:00|129.89|127.89|130.75|128.75|131.25|129.25|129.89|127.89|0
1634172000000|2021-10-14 00:40:00|131|129|131.24|129.24|131.24|129.24|130.01|128.01|0
1634172300000|2021-10-14 00:45:00|131.49|129.49|130.25|128.25|131.61|129.61|130.01|128.01|0
1634172600000|2021-10-14 00:50:00|130.5|128.5|130.74|128.74|130.74|128.74|129.63|127.63|0
1634172900000|2021-10-14 00:55:00|130.99|128.99|130|128|132.47|130.47|130|128|0
1634173200000|2021-10-14 01:00:00|129.76|127.76|129.51|127.51|130.25|128.25|129.26|127.26|0
1634173500000|2021-10-14 01:05:00|129.75|127.75|130.49|128.49|130.74|128.74|129.26|127.26|0
1634173800000|2021-10-14 01:10:00|130.36|128.36|129.5|127.5|130.74|128.74|129.26|127.26|0
1634174100000|2021-10-14 01:15:00|129.26|127.26|128.76|126.76|129.5|127.5|128.51|126.51|0
1634174400000|2021-10-14 01:20:00|128.51|126.51|128.51|126.51|128.76|126.76|128.27|126.27|0
1634174700000|2021-10-14 01:25:00|128.27|126.27|129|127|129|127|128.26|126.26|0
1634175000000|2021-10-14 01:30:00|128.76|126.76|129.98|127.98|130.1|128.1|128.51|126.51|0
1634175300000|2021-10-14 01:35:00|130.23|128.23|129.49|127.49|130.48|128.48|129.24|127.24|0
1634175600000|2021-10-14 01:40:00|129.24|127.24|128.26|126.26|129.24|127.24|127.52|125.52|0
1634175900000|2021-10-14 01:45:00|128.01|126.01|127.88|125.88|128.5|126.5|127.27|125.27|0
1634176200000|2021-10-14 01:50:00|127.76|125.76|127.76|125.76|128.25|126.25|127.51|125.51|0
1634176500000|2021-10-14 01:55:00|127.51|125.51|126.77|124.77|128.61|126.61|126.52|124.52|0
1634176800000|2021-10-14 02:00:00|126.52|124.52|127.01|125.01|127.02|125.02|126.28|124.28|0
1634177100000|2021-10-14 02:05:00|126.77|124.77|128.24|126.24|128.24|126.24|126.52|124.52|0
1634177400000|2021-10-14 02:10:00|128|126|128.24|126.24|128.73|126.73|127.5|125.5|0
1634177700000|2021-10-14 02:15:00|127.99|125.99|128.24|126.24|128.48|126.48|127.75|125.75|0
1634178000000|2021-10-14 02:20:00|127.99|125.99|127.25|125.25|128.24|126.24|127|125|0
1634178300000|2021-10-14 02:25:00|127|125|126.75|124.75|127.49|125.49|126.63|124.63|0
1634178600000|2021-10-14 02:30:00|127|125|126.5|124.5|127.49|125.49|126.26|124.26|0
1634178900000|2021-10-14 02:35:00|126.75|124.75|126.99|124.99|127.24|125.24|126.75|124.75|0
1634179200000|2021-10-14 02:40:00|126.75|124.75|126.99|124.99|127.49|125.49|126.75|124.75|0
1634179500000|2021-10-14 02:45:00|127.11|125.11|128.47|126.47|128.71|126.71|126.99|124.99|0
1634179800000|2021-10-14 02:50:00|128.71|126.71|128.96|126.96|129.45|127.45|128.47|126.47|0
1634180100000|2021-10-14 02:55:00|128.71|126.71|128.96|126.96|128.96|126.96|128.46|126.46|0
1634180400000|2021-10-14 03:00:00|128.83|126.83|128.46|126.46|128.96|126.96|128.21|126.21|0
1634180700000|2021-10-14 03:05:00|128.33|126.33|128.7|126.7|128.71|126.71|127.72|125.72|0
1634181000000|2021-10-14 03:10:00|128.95|126.95|128.95|126.95|129.2|127.2|127.72|125.72|0
1634181300000|2021-10-14 03:15:00|128.7|126.7|130.18|128.18|130.18|128.18|128.7|126.7|0
1634181600000|2021-10-14 03:20:00|130.05|128.05|130.3|128.3|130.43|128.43|129.44|127.44|0
1634181900000|2021-10-14 03:25:00|130.18|128.18|129.44|127.44|130.18|128.18|129.19|127.19|0
1634182200000|2021-10-14 03:30:00|129.31|127.31|128.45|126.45|129.44|127.44|128.2|126.2|0
1634182500000|2021-10-14 03:35:00|128.2|126.2|128.94|126.94|129.06|127.06|128.2|126.2|0
1634182800000|2021-10-14 03:40:00|129.18|127.18|130.66|128.66|130.66|128.66|128.94|126.94|0
1634183100000|2021-10-14 03:45:00|131.4|129.4|131.65|129.65|132.89|130.89|131.4|129.4|0
1634183400000|2021-10-14 03:50:00|131.4|129.4|131.15|129.15|131.65|129.65|130.66|128.66|0
1634183700000|2021-10-14 03:55:00|130.91|128.91|130.41|128.41|131.15|129.15|130.16|128.16|0
1634184000000|2021-10-14 04:00:00|130.66|128.66|129.67|127.67|130.66|128.66|129.67|127.67|0
1634184300000|2021-10-14 04:05:00|129.91|127.91|130.65|128.65|131.15|129.15|129.67|127.67|0
1634184600000|2021-10-14 04:10:00|130.52|128.52|129.66|127.66|131.15|129.15|129.66|127.66|0
1634184900000|2021-10-14 04:15:00|129.91|127.91|130.15|128.15|130.4|128.4|129.66|127.66|0
1634185200000|2021-10-14 04:20:00|129.91|127.91|130.02|128.02|130.15|128.15|129.66|127.66|0
1634185500000|2021-10-14 04:25:00|129.9|127.9|129.9|127.9|130.4|128.4|129.9|127.9|0
1634185800000|2021-10-14 04:30:00|130.15|128.15|130.15|128.15|130.89|128.89|129.9|127.9|0
1634186100000|2021-10-14 04:35:00|129.9|127.9|130.39|128.39|130.64|128.64|129.9|127.9|0
1634186400000|2021-10-14 04:40:00|130.51|128.51|129.9|127.9|130.64|128.64|129.9|127.9|0
1634186700000|2021-10-14 04:45:00|129.65|127.65|129.4|127.4|129.65|127.65|129.15|127.15|0
1634187000000|2021-10-14 04:50:00|129.65|127.65|130.14|128.14|130.63|128.63|129.52|127.52|0
1634187300000|2021-10-14 04:55:00|130.39|128.39|130.38|128.38|130.63|128.63|130.14|128.14|0
1634187600000|2021-10-14 05:00:00|130.14|128.14|129.39|127.39|130.38|128.38|129.15|127.15|0
1634187900000|2021-10-14 05:05:00|129.15|127.15|128.65|126.65|129.64|127.64|128.65|126.65|0
1634188200000|2021-10-14 05:10:00|128.9|126.9|130.13|128.13|130.38|128.38|128.9|126.9|0
1634188500000|2021-10-14 05:15:00|130.38|128.38|131.12|129.12|132.11|130.11|130.38|128.38|0
1634188800000|2021-10-14 05:20:00|131.37|129.37|131.61|129.61|131.86|129.86|130.13|128.13|0
1634189100000|2021-10-14 05:25:00|131.48|129.48|130.37|128.37|131.86|129.86|130.37|128.37|0
1634189400000|2021-10-14 05:30:00|130.62|128.62|129.88|127.88|130.87|128.87|129.63|127.63|0
1634189700000|2021-10-14 05:35:00|130.12|128.12|129.87|127.87|130.62|128.62|129.63|127.63|0
1634190000000|2021-10-14 05:40:00|130.12|128.12|130.86|128.86|131.36|129.36|129.63|127.63|0
1634190300000|2021-10-14 05:45:00|130.61|128.61|131.36|129.36|132.1|130.1|130.61|128.61|0
1634190600000|2021-10-14 05:50:00|131.6|129.6|134.33|132.33|134.33|132.33|131.6|129.6|0
1634190900000|2021-10-14 05:55:00|134.08|132.08|135.32|133.32|135.32|133.32|133.33|131.33|0
1634191200000|2021-10-14 06:00:00|134.82|132.82|132.09|130.09|137.06|135.06|131.1|129.1|0
1634191500000|2021-10-14 06:05:00|131.96|129.96|131.84|129.84|132.09|130.09|131.1|129.1|0
1634191800000|2021-10-14 06:10:00|132.09|130.09|134.69|132.69|135.56|133.56|131.6|129.6|0
1634192100000|2021-10-14 06:15:00|134.82|132.82|137.55|135.55|137.8|135.8|133.83|131.83|0
1634192400000|2021-10-14 06:20:00|137.3|135.3|138.79|136.79|140.03|138.03|136.92|134.92|0
1634192700000|2021-10-14 06:25:00|138.66|136.66|139.04|137.04|139.53|137.53|138.54|136.54|0
1634193000000|2021-10-14 06:30:00|138.79|136.79|140.53|138.53|141.52|139.52|138.54|136.54|0
1634193300000|2021-10-14 06:35:00|140.4|138.4|141.77|139.77|142.02|140.02|140.28|138.28|0
1634193600000|2021-10-14 06:40:00|141.52|139.52|140.77|138.77|142.76|140.76|140.77|138.77|0
1634193900000|2021-10-14 06:45:00|141.02|139.02|140.52|138.52|141.27|139.27|139.53|137.53|0
1634194200000|2021-10-14 06:50:00|140.77|138.77|139.03|137.03|140.77|138.77|138.78|136.78|0
1634194500000|2021-10-14 06:55:00|139.28|137.28|142.01|140.01|143.01|141.01|138.78|136.78|0
1634194800000|2021-10-14 07:00:00|142.38|140.38|137.47|135.47|142.38|140.38|137.35|135.35|0
1634195100000|2021-10-14 07:05:00|137.39|135.79|137.3|135.7|137.55|135.95|135.07|133.47|0
1634195400000|2021-10-14 07:10:00|137.55|135.95|135.81|134.21|138.29|136.69|134.82|133.22|0
1634195700000|2021-10-14 07:15:00|135.68|134.08|134.57|132.97|136.55|134.95|133.57|131.97|0
1634196000000|2021-10-14 07:20:00|134.81|133.21|139.53|137.93|139.53|137.93|134.81|133.21|0
1634196300000|2021-10-14 07:25:00|139.78|138.18|139.03|137.43|140.77|139.17|138.04|136.44|0
1634196600000|2021-10-14 07:30:00|138.79|137.19|136.3|134.7|138.79|137.19|134.07|132.47|0
1634196900000|2021-10-14 07:35:00|136.05|134.45|138.53|136.93|138.54|136.94|136.05|134.45|0
1634197200000|2021-10-14 07:40:00|138.29|136.69|139.03|137.43|139.53|137.93|137.79|136.19|0
1634197500000|2021-10-14 07:45:00|138.78|137.18|139.03|137.43|139.28|137.68|138.04|136.44|0
1634197800000|2021-10-14 07:50:00|138.78|137.18|139.28|137.68|139.4|137.8|138.53|136.93|0
1634198100000|2021-10-14 07:55:00|139.53|137.93|140.02|138.42|140.27|138.67|139.03|137.43|0
1634198400000|2021-10-14 08:00:00|140.27|138.67|142.76|141.16|143.01|141.41|140.27|138.67|0
1634198700000|2021-10-14 08:05:00|142.51|140.91|143|141.4|144|142.4|141.51|139.91|0
1634199000000|2021-10-14 08:10:00|143.12|141.52|145.49|143.89|145.99|144.39|143.12|141.52|0
1634199300000|2021-10-14 08:15:00|145.24|143.64|144.25|142.65|145.49|143.89|143.75|142.15|0
1634199600000|2021-10-14 08:20:00|144|142.4|142.26|140.66|144.5|142.9|141.76|140.16|0
1634199900000|2021-10-14 08:25:00|142.5|140.9|142.25|140.65|142.75|141.15|141.51|139.91|0
1634200200000|2021-10-14 08:30:00|142.37|140.77|142.5|140.9|143.25|141.65|141.76|140.16|0
1634200500000|2021-10-14 08:35:00|142.75|141.15|142.25|140.65|142.75|141.15|142|140.4|0
1634200800000|2021-10-14 08:40:00|142|140.4|143.99|142.39|143.99|142.39|142|140.4|0
1634201100000|2021-10-14 08:45:00|144.24|142.64|144.99|143.39|144.99|143.39|143.25|141.65|0
1634201400000|2021-10-14 08:50:00|144.86|143.26|145.49|143.89|145.49|143.89|144.36|142.76|0
1634201700000|2021-10-14 08:55:00|145.24|143.64|143.75|142.15|145.49|143.89|143.62|142.02|0
1634202000000|2021-10-14 09:00:00|144|142.4|144.5|142.9|145|143.4|144|142.4|0
1634202300000|2021-10-14 09:05:00|144.37|142.77|145|143.4|145.49|143.89|144.25|142.65|0
1634202600000|2021-10-14 09:10:00|145.12|143.52|145|143.4|145.99|144.39|144.75|143.15|0
1634202900000|2021-10-14 09:15:00|145.24|143.64|144.5|142.9|145.24|143.64|144.25|142.65|0
1634203200000|2021-10-14 09:20:00|144.25|142.65|144.74|143.14|144.74|143.14|143.75|142.15|0
1634203500000|2021-10-14 09:25:00|144.99|143.39|145.49|143.89|145.49|143.89|144.74|143.14|0
1634203800000|2021-10-14 09:30:00|145.74|144.14|145.99|144.39|147.23|145.63|145.49|143.89|0
1634204100000|2021-10-14 09:35:00|146.24|144.64|145.99|144.39|146.74|145.14|145.24|143.64|0
1634204400000|2021-10-14 09:40:00|146.24|144.64|144.99|143.39|146.24|144.64|144.74|143.14|0
1634204700000|2021-10-14 09:45:00|144.74|143.14|146.23|144.63|146.48|144.88|144.49|142.89|0
1634205000000|2021-10-14 09:50:00|145.99|144.39|145.49|143.89|145.99|144.39|145.24|143.64|0
1634205300000|2021-10-14 09:55:00|145.74|144.14|145.49|143.89|145.98|144.38|145.24|143.64|0
1634205600000|2021-10-14 10:00:00|145.24|143.64|144.99|143.39|145.98|144.38|144.74|143.14|0
1634205900000|2021-10-14 10:05:00|144.74|143.14|144.24|142.64|145.98|144.38|143.61|142.01|0
1634206200000|2021-10-14 10:10:00|143.99|142.39|144.24|142.64|144.49|142.89|143.99|142.39|0
1634206500000|2021-10-14 10:15:00|143.99|142.39|143.99|142.39|144.74|143.14|143.99|142.39|0
1634206800000|2021-10-14 10:20:00|143.74|142.14|143.49|141.89|143.99|142.39|142.49|140.89|0
1634207100000|2021-10-14 10:25:00|144.24|142.64|142.99|141.39|144.24|142.64|142.74|141.14|0
1634207400000|2021-10-14 10:30:00|142.74|141.14|144.23|142.63|144.23|142.63|141.74|140.14|0
1634207700000|2021-10-14 10:35:00|143.98|142.38|143.73|142.13|144.73|143.13|143.49|141.89|0
1634208000000|2021-10-14 10:40:00|143.98|142.38|143.98|142.38|144.48|142.88|143.73|142.13|0
1634208300000|2021-10-14 10:45:00|143.73|142.13|144.48|142.88|144.73|143.13|143.73|142.13|0
1634208600000|2021-10-14 10:50:00|144.73|143.13|144.23|142.63|145.23|143.63|144.23|142.63|0
1634208900000|2021-10-14 10:55:00|143.98|142.38|143.98|142.38|144.48|142.88|143.98|142.38|0
1634209200000|2021-10-14 11:00:00|143.73|142.13|144.98|143.38|144.98|143.38|142.98|141.38|0
1634209500000|2021-10-14 11:05:00|144.73|143.13|145.23|143.63|145.47|143.87|143.98|142.38|0
1634209800000|2021-10-14 11:10:00|145.47|143.87|146.72|145.12|147.47|145.87|145.23|143.63|0
1634210100000|2021-10-14 11:15:00|146.97|145.37|148.47|146.87|148.97|147.37|146.97|145.37|0
1634210400000|2021-10-14 11:20:00|148.22|146.62|148.22|146.62|148.47|146.87|147.72|146.12|0
1634210700000|2021-10-14 11:25:00|148.47|146.87|146.72|145.12|148.71|147.11|146.72|145.12|0
1634211000000|2021-10-14 11:30:00|146.97|145.37|148.21|146.61|148.83|147.23|146.97|145.37|0
1634211300000|2021-10-14 11:35:00|148.46|146.86|148.96|147.36|149.46|147.86|148.21|146.61|0
1634211600000|2021-10-14 11:40:00|149.08|147.48|150.71|149.11|151.21|149.61|148.96|147.36|0
1634211900000|2021-10-14 11:45:00|150.96|149.36|150.71|149.11|151.46|149.86|150.46|148.86|0
1634212200000|2021-10-14 11:50:00|150.96|149.36|152.95|151.35|152.95|151.35|150.96|149.36|0
1634212500000|2021-10-14 11:55:00|153.2|151.6|153.2|151.6|154.2|152.6|152.95|151.35|0
1634212800000|2021-10-14 12:00:00|153.45|151.85|154.95|153.35|154.95|153.35|153.45|151.85|0
1634213100000|2021-10-14 12:05:00|155.2|153.6|155.7|154.1|157.45|155.85|154.95|153.35|0
1634213400000|2021-10-14 12:10:00|156.2|154.6|157.95|156.35|158.45|156.85|155.95|154.35|0
1634213700000|2021-10-14 12:15:00|157.7|156.1|155.7|154.1|158.2|156.6|155.2|153.6|0
1634214000000|2021-10-14 12:20:00|155.45|153.85|155.45|153.85|156.45|154.85|154.71|153.11|0
1634214300000|2021-10-14 12:25:00|155.7|154.1|154.95|153.35|155.7|154.1|154.95|153.35|0
1634214600000|2021-10-14 12:30:00|155.2|153.6|154.7|153.1|158.7|157.1|153.46|151.86|0
1634214900000|2021-10-14 12:35:00|154.95|153.35|155.2|153.6|155.95|154.35|153.46|151.86|0
1634215200000|2021-10-14 12:40:00|155.7|154.1|155.2|153.6|157.45|155.85|154.7|153.1|0
1634215500000|2021-10-14 12:45:00|155.45|153.85|155.45|153.85|156.2|154.6|154.95|153.35|0
1634215800000|2021-10-14 12:50:00|155.7|154.1|154.95|153.35|155.7|154.1|154.2|152.6|0
1634216100000|2021-10-14 12:55:00|155.2|153.6|154.95|153.35|156.2|154.6|154.7|153.1|0
1634216400000|2021-10-14 13:00:00|155.45|153.85|155.2|153.6|156.7|155.1|154.45|152.85|0
1634216700000|2021-10-14 13:05:00|155.45|153.85|157.45|155.85|157.45|155.85|154.95|153.35|0
1634217000000|2021-10-14 13:10:00|157.7|156.1|155.95|154.35|158.2|156.6|154.95|153.35|0
1634217300000|2021-10-14 13:15:00|156.2|154.6|153.45|151.85|156.45|154.85|153.45|151.85|0
1634217600000|2021-10-14 13:20:00|153.7|152.1|155.45|153.85|155.7|154.1|153.7|152.1|0
1634217900000|2021-10-14 13:25:00|155.2|153.6|155.45|153.85|156.2|154.6|154.95|153.35|0
1634218200000|2021-10-14 13:30:00|156.2|154.6|153.45|151.85|158.94|157.34|153.45|151.85|0
1634218500000|2021-10-14 13:35:00|152.95|151.35|151.2|149.6|154.7|153.1|150.45|148.85|0
1634218800000|2021-10-14 13:40:00|151.7|150.1|155.95|154.35|161.94|160.34|151.45|149.85|0
1634219100000|2021-10-14 13:45:00|156.7|155.1|159.94|158.34|162.94|161.34|156.7|155.1|0
1634219400000|2021-10-14 13:50:00|159.19|157.59|159.19|157.59|161.44|159.84|157.94|156.34|0
1634219700000|2021-10-14 13:55:00|159.44|157.84|160.19|158.59|160.19|158.59|157.69|156.09|0
1634220000000|2021-10-14 14:00:00|160.94|159.34|169.94|168.34|170.19|168.59|160.69|159.09|0
1634220300000|2021-10-14 14:05:00|170.19|168.59|167.44|165.84|170.94|169.34|167.19|165.59|0
1634220600000|2021-10-14 14:10:00|167.69|166.09|171.68|170.08|172.43|170.83|167.44|165.84|0
1634220900000|2021-10-14 14:15:00|172.18|170.58|172.68|171.08|174.18|172.58|171.68|170.08|0
1634221200000|2021-10-14 14:20:00|173.43|171.83|173.18|171.58|174.18|172.58|171.19|169.59|0
1634221500000|2021-10-14 14:25:00|173.43|171.83|170.56|168.96|173.43|171.83|170.44|168.84|0
1634221800000|2021-10-14 14:30:00|170.94|169.34|169.44|167.84|172.68|171.08|169.44|167.84|0
1634222100000|2021-10-14 14:35:00|169.19|167.59|170.93|169.33|171.43|169.83|167.94|166.34|0
1634222400000|2021-10-14 14:40:00|170.69|169.09|169.93|168.33|171.68|170.08|168.68|167.08|0
1634222700000|2021-10-14 14:45:00|169.68|168.08|174.68|173.08|174.68|173.08|169.68|168.08|0
1634223000000|2021-10-14 14:50:00|174.43|172.83|175.68|174.08|176.43|174.83|174.43|172.83|0
1634223300000|2021-10-14 14:55:00|175.43|173.83|176.68|175.08|176.93|175.33|174.93|173.33|0
1634223600000|2021-10-14 15:00:00|176.18|174.58|173.43|171.83|177.18|175.58|173.43|171.83|0
1634223900000|2021-10-14 15:05:00|173.68|172.08|175.18|173.58|176.18|174.58|172.68|171.08|0
1634224200000|2021-10-14 15:10:00|174.68|173.08|173.43|171.83|174.93|173.33|173.18|171.58|0
1634224500000|2021-10-14 15:15:00|173.68|172.08|175.43|173.83|176.68|175.08|173.43|171.83|0
1634224800000|2021-10-14 15:20:00|175.18|173.58|176.18|174.58|177.93|176.33|174.68|173.08|0
1634225100000|2021-10-14 15:25:00|175.93|174.33|175.93|174.33|177.43|175.83|175.68|174.08|0
1634225400000|2021-10-14 15:30:00|176.43|174.83|176.43|174.83|177.18|175.58|175.18|173.58|0
1634225700000|2021-10-14 15:35:00|176.18|174.58|178.18|176.58|178.18|176.58|174.93|173.33|0
1634226000000|2021-10-14 15:40:00|178.43|176.83|178.93|177.33|179.43|177.83|176.93|175.33|0
1634226300000|2021-10-14 15:45:00|179.18|177.58|180.18|178.58|180.68|179.08|178.68|177.08|0
1634226600000|2021-10-14 15:50:00|180.43|178.83|178.68|177.08|180.68|179.08|178.43|176.83|0
1634226900000|2021-10-14 15:55:00|178.93|177.33|182.18|180.58|182.18|180.58|178.43|176.83|0
1634227200000|2021-10-14 16:00:00|181.93|180.33|183.43|181.83|183.43|181.83|181.68|180.08|0
1634227500000|2021-10-14 16:05:00|183.68|182.08|182.93|181.33|184.18|182.58|181.93|180.33|0
1634227800000|2021-10-14 16:10:00|183.43|181.83|184.68|183.08|184.93|183.33|182.93|181.33|0
1634228100000|2021-10-14 16:15:00|184.93|183.33|183.43|181.83|185.18|183.58|183.3|181.7|0
1634228400000|2021-10-14 16:20:00|183.68|182.08|183.43|181.83|183.68|182.08|182.68|181.08|0
1634228700000|2021-10-14 16:25:00|183.68|182.08|183.68|182.08|185.18|183.58|183.43|181.83|0
1634229000000|2021-10-14 16:30:00|183.93|182.33|183.43|181.83|184.43|182.83|182.43|180.83|0
1634229300000|2021-10-14 16:35:00|183.68|182.08|184.68|183.08|184.93|183.33|183.43|181.83|0
1634229600000|2021-10-14 16:40:00|184.43|182.83|184.18|182.58|184.68|183.08|183.43|181.83|0
1634229900000|2021-10-14 16:45:00|183.93|182.33|184.93|183.33|185.18|183.58|183.43|181.83|0
1634230200000|2021-10-14 16:50:00|184.68|183.08|184.68|183.08|185.18|183.58|183.93|182.33|0
1634230500000|2021-10-14 16:55:00|184.43|182.83|185.68|184.08|185.68|184.08|183.43|181.83|0
1634230800000|2021-10-14 17:00:00|185.93|184.33|181.18|179.58|186.93|185.33|181.18|179.58|0
1634231100000|2021-10-14 17:05:00|180.93|179.33|180.93|179.33|182.68|181.08|180.43|178.83|0
1634231400000|2021-10-14 17:10:00|181.18|179.58|181.68|180.08|181.93|180.33|180.43|178.83|0
1634231700000|2021-10-14 17:15:00|181.43|179.83|181.68|180.08|182.68|181.08|181.18|179.58|0
1634232000000|2021-10-14 17:20:00|181.93|180.33|181.18|179.58|182.18|180.58|180.68|179.08|0
1634232300000|2021-10-14 17:25:00|181.43|179.83|181.68|180.08|181.93|180.33|180.68|179.08|0
1634232600000|2021-10-14 17:30:00|181.93|180.33|184.68|183.08|184.93|183.33|181.93|180.33|0
1634232900000|2021-10-14 17:35:00|184.43|182.83|184.93|183.33|185.93|184.33|184.43|182.83|0
1634233200000|2021-10-14 17:40:00|185.18|183.58|186.43|184.83|186.43|184.83|184.93|183.33|0
1634233500000|2021-10-14 17:45:00|186.18|184.58|188.18|186.58|188.18|186.58|185.93|184.33|0
1634233800000|2021-10-14 17:50:00|188.43|186.83|187.43|185.83|188.43|186.83|186.43|184.83|0
1634234100000|2021-10-14 17:55:00|187.18|185.58|187.43|185.83|188.93|187.33|187.18|185.58|0
1634234400000|2021-10-14 18:00:00|187.3|185.7|186.18|184.58|187.93|186.33|185.93|184.33|0
1634234700000|2021-10-14 18:05:00|186.43|184.83|185.68|184.08|186.68|185.08|184.93|183.33|0
1634235000000|2021-10-14 18:10:00|185.43|183.83|186.93|185.33|187.18|185.58|185.43|183.83|0
1634235300000|2021-10-14 18:15:00|187.18|185.58|187.93|186.33|188.18|186.58|186.68|185.08|0
1634235600000|2021-10-14 18:20:00|187.68|186.08|188.68|187.08|189.18|187.58|187.18|185.58|0
1634235900000|2021-10-14 18:25:00|188.43|186.83|189.68|188.08|189.68|188.08|188.18|186.58|0
1634236200000|2021-10-14 18:30:00|189.43|187.83|188.43|186.83|189.68|188.08|187.43|185.83|0
1634236500000|2021-10-14 18:35:00|188.68|187.08|190.18|188.58|190.43|188.83|188.18|186.58|0
1634236800000|2021-10-14 18:40:00|189.93|188.33|188.18|186.58|189.93|188.33|187.43|185.83|0
1634237100000|2021-10-14 18:45:00|188.43|186.83|188.68|187.08|188.68|187.08|187.68|186.08|0
1634237400000|2021-10-14 18:50:00|188.93|187.33|189.43|187.83|189.93|188.33|188.43|186.83|0
1634237700000|2021-10-14 18:55:00|189.18|187.58|189.43|187.83|189.93|188.33|188.93|187.33|0
1634238000000|2021-10-14 19:00:00|189.68|188.08|188.93|187.33|189.68|188.08|187.68|186.08|0
1634238300000|2021-10-14 19:05:00|188.68|187.08|185.93|184.33|189.68|188.08|185.93|184.33|0
1634238600000|2021-10-14 19:10:00|185.68|184.08|186.18|184.58|186.43|184.83|184.43|182.83|0
1634238900000|2021-10-14 19:15:00|186.43|184.83|186.18|184.58|186.43|184.83|184.93|183.33|0
1634239200000|2021-10-14 19:20:00|185.93|184.33|184.18|182.58|187.43|185.83|184.18|182.58|0
1634239500000|2021-10-14 19:25:00|183.93|182.33|185.93|184.33|187.18|185.58|183.93|182.33|0
1634239800000|2021-10-14 19:30:00|185.68|184.08|185.68|184.08|187.18|185.58|184.68|183.08|0
1634240100000|2021-10-14 19:35:00|185.93|184.33|183.18|181.58|185.93|184.33|181.18|179.58|0
1634240400000|2021-10-14 19:40:00|183.68|182.08|184.93|183.33|185.18|183.58|181.43|179.83|0
1634240700000|2021-10-14 19:45:00|184.68|183.08|184.93|183.33|185.68|184.08|183.18|181.58|0
1634241000000|2021-10-14 19:50:00|185.43|183.83|188.93|187.33|191.18|189.58|184.18|182.58|0
1634241300000|2021-10-14 19:55:00|188.68|187.08|188.93|187.33|190.43|188.83|185.93|184.33|0
1634241600000|2021-10-14 20:00:00|189.18|187.58|188.68|187.08|189.93|188.33|188.43|186.83|0
1634241900000|2021-10-14 20:05:00|188.93|187.33|189.68|188.08|190.18|188.58|188.68|187.08|0
1634242200000|2021-10-14 20:10:00|189.93|188.33|191.18|189.58|191.43|189.83|189.93|188.33|0
1634242500000|2021-10-14 20:15:00|191.38|189.38|192.63|190.63|193.13|191.13|191.38|189.38|0
1634544900000|2021-10-18 08:15:00|292.23|290.63|292.5|290.9|292.5|290.9|291.97|290.37|0
1634545200000|2021-10-18 08:20:00|292.32|290.72|292.05|290.45|293.55|291.95|291.8|290.2|0
1634545500000|2021-10-18 08:25:00|292.15|290.55|291.44|289.84|292.32|290.72|291.09|289.49|0
1634545800000|2021-10-18 08:30:00|291.27|289.67|290.92|289.32|291.79|290.19|290.39|288.79|0
1634546100000|2021-10-18 08:35:00|291.09|289.49|290.04|288.44|291.61|290.01|289.69|288.09|0
1634546400000|2021-10-18 08:40:00|289.87|288.27|290.39|288.79|290.74|289.14|288.99|287.39|0
1634546700000|2021-10-18 08:45:00|290.56|288.96|290.21|288.61|291.26|289.66|290.03|288.43|0
1634547000000|2021-10-18 08:50:00|290.03|288.43|289.68|288.08|290.21|288.61|289.34|287.74|0
1634547300000|2021-10-18 08:55:00|289.51|287.91|288.98|287.38|289.86|288.26|288.98|287.38|0
1634547600000|2021-10-18 09:00:00|289.16|287.56|287.24|285.64|289.16|287.56|286.55|284.95|0
1634547900000|2021-10-18 09:05:00|287.41|285.81|288.11|286.51|288.46|286.86|287.32|285.72|0
1634548200000|2021-10-18 09:10:00|288.28|286.68|287.06|285.46|288.28|286.68|286.71|285.11|0
1634548500000|2021-10-18 09:15:00|286.89|285.29|288.45|286.85|288.45|286.85|286.71|285.11|0
1634548800000|2021-10-18 09:20:00|288.1|286.5|288.79|287.19|288.97|287.37|288.1|286.5|0
1634549100000|2021-10-18 09:25:00|288.62|287.02|290.36|288.76|290.36|288.76|288.62|287.02|0
1634549400000|2021-10-18 09:30:00|290.54|288.94|288.96|287.36|290.54|288.94|288.79|287.19|0
1634549700000|2021-10-18 09:35:00|288.79|287.19|288.44|286.84|289.14|287.54|288.09|286.49|0
1634550000000|2021-10-18 09:40:00|288.09|286.49|287.74|286.14|288.61|287.01|287.39|285.79|0
1634550300000|2021-10-18 09:45:00|287.57|285.97|287.82|286.22|287.91|286.31|286.87|285.27|0
1634550600000|2021-10-18 09:50:00|287.74|286.14|288.08|286.48|288.61|287.01|287.56|285.96|0
1634550900000|2021-10-18 09:55:00|287.99|286.39|287.56|285.96|287.99|286.39|287.21|285.61|0
1634551200000|2021-10-18 10:00:00|287.47|285.87|288.08|286.48|288.25|286.65|286.95|285.35|0
1634551500000|2021-10-18 10:05:00|288.6|287|288.25|286.65|288.95|287.35|287.9|286.3|0
1634551800000|2021-10-18 10:10:00|287.9|286.3|285.81|284.21|288.07|286.47|285.64|284.04|0
1634552100000|2021-10-18 10:15:00|285.64|284.04|285.12|283.52|285.81|284.21|283.91|282.31|0
1634552400000|2021-10-18 10:20:00|285.29|283.69|285.98|284.38|286.85|285.25|285.29|283.69|0
1634552700000|2021-10-18 10:25:00|285.81|284.21|286.67|285.07|286.85|285.25|285.81|284.21|0
1634553000000|2021-10-18 10:30:00|286.85|285.25|287.71|286.11|287.89|286.29|286.67|285.07|0
1634553300000|2021-10-18 10:35:00|287.89|286.29|287.19|285.59|287.89|286.29|287.01|285.41|0
1634553600000|2021-10-18 10:40:00|287.27|285.67|289.18|287.58|289.45|287.85|287.01|285.41|0
1634553900000|2021-10-18 10:45:00|288.92|287.32|288.05|286.45|288.92|287.32|287.7|286.1|0
1634554200000|2021-10-18 10:50:00|287.88|286.28|287.18|285.58|287.88|286.28|286.83|285.23|0
1634554500000|2021-10-18 10:55:00|287.35|285.75|286.83|285.23|288.05|286.45|286.83|285.23|0
1634554800000|2021-10-18 11:00:00|286.91|285.31|288.39|286.79|288.39|286.79|286.91|285.31|0
1634555100000|2021-10-18 11:05:00|288.22|286.62|290.48|288.88|290.66|289.06|288.04|286.44|0
1634555400000|2021-10-18 11:10:00|290.31|288.71|290.3|288.7|290.48|288.88|289.78|288.18|0
1634555700000|2021-10-18 11:15:00|290.21|288.61|290.65|289.05|290.82|289.22|290.13|288.53|0
1634556000000|2021-10-18 11:20:00|290.47|288.87|291.35|289.75|291.52|289.92|290.47|288.87|0
1634556300000|2021-10-18 11:25:00|291.43|289.83|292.92|291.32|292.92|291.32|290.82|289.22|0
1634556600000|2021-10-18 11:30:00|293.27|291.67|291.17|289.57|293.27|291.67|290.99|289.39|0
1634556900000|2021-10-18 11:35:00|291.34|289.74|289.59|287.99|292.04|290.44|289.07|287.47|0
1634557200000|2021-10-18 11:40:00|289.42|287.82|289.41|287.81|290.11|288.51|289.07|287.47|0
1634557500000|2021-10-18 11:45:00|289.24|287.64|289.24|287.64|289.41|287.81|288.72|287.12|0
1634557800000|2021-10-18 11:50:00|289.15|287.55|289.93|288.33|290.11|288.51|288.89|287.29|0
1634558100000|2021-10-18 11:55:00|289.84|288.24|289.23|287.63|289.84|288.24|288.88|287.28|0
1634558400000|2021-10-18 12:00:00|289.06|287.46|286.27|284.67|289.06|287.46|285.23|283.63|0
1634558700000|2021-10-18 12:05:00|286.62|285.02|288.53|286.93|288.53|286.93|286.62|285.02|0
1634559000000|2021-10-18 12:10:00|288.35|286.75|288|286.4|288.53|286.93|287.48|285.88|0
1634559300000|2021-10-18 12:15:00|288.18|286.58|288.17|286.57|288.87|287.27|287.31|285.71|0
1634559600000|2021-10-18 12:20:00|288.35|286.75|288.08|286.48|289.04|287.44|287.56|285.96|0
1634559900000|2021-10-18 12:25:00|288|286.4|286.61|285.01|288.17|286.57|286.26|284.66|0
1634560200000|2021-10-18 12:30:00|286.43|284.83|286.78|285.18|287.3|285.7|285.91|284.31|0
1634560500000|2021-10-18 12:35:00|286.6|285|287.47|285.87|287.47|285.87|285.73|284.13|0
1634560800000|2021-10-18 12:40:00|287.12|285.52|287.12|285.52|287.64|286.04|286.6|285|0
1634561100000|2021-10-18 12:45:00|286.94|285.34|284|282.4|286.94|285.34|283.48|281.88|0
1634561400000|2021-10-18 12:50:00|284.17|282.57|280.89|279.29|284.17|282.57|280.38|278.78|0
1634561700000|2021-10-18 12:55:00|281.06|279.46|282.86|281.26|282.86|281.26|281.06|279.46|0
1634562000000|2021-10-18 13:00:00|282.78|281.18|283.47|281.87|283.82|282.22|281.92|280.32|0
1634562300000|2021-10-18 13:05:00|283.64|282.04|284.16|282.56|284.68|283.08|282.61|281.01|0
1634562600000|2021-10-18 13:10:00|283.98|282.38|283.64|282.04|284.16|282.56|282.09|280.49|0
1634562900000|2021-10-18 13:15:00|283.81|282.21|284.32|282.72|284.5|282.9|283.29|281.69|0
1634563200000|2021-10-18 13:20:00|284.5|282.9|285.19|283.59|285.36|283.76|284.15|282.55|0
1634563500000|2021-10-18 13:25:00|285.36|283.76|285.53|283.93|285.88|284.28|284.67|283.07|0
1634563800000|2021-10-18 13:30:00|285.36|283.76|282.93|281.33|286.57|284.97|282.93|281.33|0
1634564100000|2021-10-18 13:35:00|282.59|280.99|282.93|281.33|283.28|281.68|280.87|279.27|0
1634564400000|2021-10-18 13:40:00|283.28|281.68|289.87|288.27|290.05|288.45|282.07|280.47|0
1634564700000|2021-10-18 13:45:00|290.04|288.44|293.02|291.42|293.72|292.12|289.52|287.92|0
1634565000000|2021-10-18 13:50:00|293.19|291.59|293.08|291.48|295.48|293.88|291.42|289.82|0
1634565300000|2021-10-18 13:55:00|292.9|291.3|294.66|293.06|296.07|294.47|292.9|291.3|0
1634565600000|2021-10-18 14:00:00|295.19|293.59|296.24|294.64|296.42|294.82|294.31|292.71|0
1634565900000|2021-10-18 14:05:00|296.42|294.82|297.3|295.7|297.65|296.05|295.89|294.29|0
1634566200000|2021-10-18 14:10:00|297.47|295.87|297.29|295.69|297.47|295.87|295.35|293.75|0
1634566500000|2021-10-18 14:15:00|297.03|295.43|295.53|293.93|297.29|295.69|294.12|292.52|0
1634566800000|2021-10-18 14:20:00|295.17|293.57|295.7|294.1|296.23|294.63|293.42|291.82|0
1634567100000|2021-10-18 14:25:00|295.35|293.75|297.46|295.86|297.99|296.39|295.35|293.75|0
1634567400000|2021-10-18 14:30:00|297.82|296.22|296.05|294.45|297.99|296.39|294.29|292.69|0
1634567700000|2021-10-18 14:35:00|295.7|294.1|296.75|295.15|297.1|295.5|294.46|292.86|0
1634568000000|2021-10-18 14:40:00|296.93|295.33|298.69|297.09|299.93|298.33|296.75|295.15|0
1634568300000|2021-10-18 14:45:00|298.87|297.27|297.91|296.31|299.05|297.45|296.95|295.35|0
1634568600000|2021-10-18 14:50:00|298.23|296.63|298.09|296.49|298.66|297.06|297.38|295.78|0
1634568900000|2021-10-18 14:55:00|298.26|296.66|298.44|296.84|298.79|297.19|297.38|295.78|0
1634569200000|2021-10-18 15:00:00|298.61|297.01|299.85|298.25|299.85|298.25|298.26|296.66|0
1634569500000|2021-10-18 15:05:00|299.68|298.08|301.63|300.03|302.7|301.1|299.5|297.9|0
1634569800000|2021-10-18 15:10:00|301.45|299.85|301.62|300.02|302.52|300.92|300.74|299.14|0
1634570100000|2021-10-18 15:15:00|301.8|300.2|305.01|303.41|305.19|303.59|301.45|299.85|0
1634570400000|2021-10-18 15:20:00|305.19|303.59|306.08|304.48|306.8|305.2|304.47|302.87|0
1634570700000|2021-10-18 15:25:00|305.9|304.3|303.4|301.8|306.08|304.48|303.4|301.8|0
1634571000000|2021-10-18 15:30:00|302.86|301.26|303.24|301.64|305.25|303.65|300.62|299.02|0
1634571300000|2021-10-18 15:35:00|303.42|301.82|302.17|300.57|303.96|302.36|301.63|300.03|0
1634571600000|2021-10-18 15:40:00|301.99|300.39|301.99|300.39|302.34|300.74|301.81|300.21|0
1634571900000|2021-10-18 15:45:00|302.16|300.56|303.95|302.35|304.13|302.53|301.98|300.38|0
1634572200000|2021-10-18 15:50:00|303.77|302.17|306.15|304.55|306.15|304.55|303.77|302.17|0
1634572500000|2021-10-18 15:55:00|305.97|304.37|305.43|303.83|306.33|304.73|305.25|303.65|0
1634572800000|2021-10-18 16:00:00|305.61|304.01|305.97|304.37|306.15|304.55|304.89|303.29|0
1634573100000|2021-10-18 16:05:00|305.79|304.19|306.5|304.9|307.04|305.44|305.61|304.01|0
1634573400000|2021-10-18 16:10:00|306.68|305.08|305.96|304.36|307.04|305.44|305.42|303.82|0
1634573700000|2021-10-18 16:15:00|306.14|304.54|305.78|304.18|306.5|304.9|305.42|303.82|0
1634574000000|2021-10-18 16:20:00|305.6|304|305.06|303.46|306.14|304.54|304.88|303.28|0
1634574300000|2021-10-18 16:25:00|305.24|303.64|305.24|303.64|305.42|303.82|304.17|302.57|0
1634574600000|2021-10-18 16:30:00|305.06|303.46|305.95|304.35|305.95|304.35|304.7|303.1|0
1634574900000|2021-10-18 16:35:00|305.77|304.17|305.23|303.63|306.13|304.53|305.05|303.45|0
1634575200000|2021-10-18 16:40:00|305.41|303.81|304.51|302.91|305.41|303.81|304.51|302.91|0
1634575500000|2021-10-18 16:45:00|304.33|302.73|303.97|302.37|304.69|303.09|303.44|301.84|0
1634575800000|2021-10-18 16:50:00|303.8|302.2|303.44|301.84|303.97|302.37|303.26|301.66|0
1634576100000|2021-10-18 16:55:00|303.61|302.01|303.97|302.37|304.33|302.73|302.9|301.3|0
1634576400000|2021-10-18 17:00:00|303.79|302.19|304.32|302.72|304.68|303.08|303.61|302.01|0
1634576700000|2021-10-18 17:05:00|304.15|302.55|303.96|302.36|304.32|302.72|303.79|302.19|0
1634577000000|2021-10-18 17:10:00|304.14|302.54|304.68|303.08|304.68|303.08|303.96|302.36|0
1634577300000|2021-10-18 17:15:00|304.85|303.25|305.75|304.15|306.11|304.51|304.5|302.9|0
1634577600000|2021-10-18 17:20:00|305.57|303.97|305.56|303.96|305.75|304.15|305.21|303.61|0
1634577900000|2021-10-18 17:25:00|305.39|303.79|305.56|303.96|306.1|304.5|305.39|303.79|0
1634578200000|2021-10-18 17:30:00|305.74|304.14|306.28|304.68|306.46|304.86|305.74|304.14|0
1634578500000|2021-10-18 17:35:00|306.1|304.5|305.56|303.96|306.27|304.67|305.56|303.96|0
1634578800000|2021-10-18 17:40:00|305.38|303.78|305.2|303.6|305.38|303.78|304.3|302.7|0
1634579100000|2021-10-18 17:45:00|305.37|303.77|304.84|303.24|305.55|303.95|304.48|302.88|0
1634579400000|2021-10-18 17:50:00|305.01|303.41|305.19|303.59|305.91|304.31|304.83|303.23|0
1634579700000|2021-10-18 17:55:00|305.01|303.41|304.83|303.23|305.37|303.77|304.65|303.05|0
1634580000000|2021-10-18 18:00:00|304.65|303.05|305.01|303.41|305.01|303.41|303.58|301.98|0
1634580300000|2021-10-18 18:05:00|305.18|303.58|304.65|303.05|305.36|303.76|304.47|302.87|0
1634580600000|2021-10-18 18:10:00|304.73|303.13|304.11|302.51|305|303.4|304.11|302.51|0
1634580900000|2021-10-18 18:15:00|303.93|302.33|304.64|303.04|305|303.4|303.93|302.33|0
1634581200000|2021-10-18 18:20:00|304.55|302.95|304.1|302.5|304.64|303.04|303.92|302.32|0
1634581500000|2021-10-18 18:25:00|303.92|302.32|304.99|303.39|304.99|303.39|303.03|301.43|0
1634581800000|2021-10-18 18:30:00|304.63|303.03|305.17|303.57|305.53|303.93|304.1|302.5|0
1634582100000|2021-10-18 18:35:00|304.99|303.39|304.45|302.85|305.53|303.93|303.92|302.32|0
1634582400000|2021-10-18 18:40:00|304.63|303.03|305.16|303.56|305.52|303.92|304.63|303.03|0
1634582700000|2021-10-18 18:45:00|304.98|303.38|305.52|303.92|305.52|303.92|304.45|302.85|0
1634583000000|2021-10-18 18:50:00|305.88|304.28|306.77|305.17|306.95|305.35|305.88|304.28|0
1634583300000|2021-10-18 18:55:00|306.59|304.99|306.41|304.81|307.31|305.71|306.23|304.63|0
1634583600000|2021-10-18 19:00:00|306.23|304.63|306.23|304.63|306.77|305.17|305.33|303.73|0
1634583900000|2021-10-18 19:05:00|306.05|304.45|305.87|304.27|306.23|304.63|305.33|303.73|0
1634584200000|2021-10-18 19:10:00|306.04|304.44|306.76|305.16|308.2|306.6|305.87|304.27|0
1634584500000|2021-10-18 19:15:00|306.58|304.98|308.01|306.41|308.01|306.41|306.4|304.8|0
1634584800000|2021-10-18 19:20:00|307.83|306.23|308.01|306.41|309.27|307.67|307.83|306.23|0
1634585100000|2021-10-18 19:25:00|307.83|306.23|307.11|305.51|308.01|306.41|305.86|304.26|0
1634585400000|2021-10-18 19:30:00|306.75|305.15|305.85|304.25|307.47|305.87|305.85|304.25|0
1634585700000|2021-10-18 19:35:00|305.67|304.07|306.75|305.15|306.93|305.33|305.67|304.07|0
1634586000000|2021-10-18 19:40:00|306.57|304.97|306.38|304.78|307.64|306.04|305.85|304.25|0
1634586300000|2021-10-18 19:45:00|306.2|304.6|308|306.4|308.9|307.3|306.2|304.6|0
1634586600000|2021-10-18 19:50:00|308.54|306.94|309.61|308.01|310.52|308.92|307.1|305.5|0
1634586900000|2021-10-18 19:55:00|309.52|307.92|309.07|307.47|309.61|308.01|307.99|306.39|0
1634587200000|2021-10-18 20:00:00|308.53|306.93|308.17|306.57|308.71|307.11|307.27|305.67|0
1634587500000|2021-10-18 20:05:00|307.63|306.03|307.27|305.67|307.99|306.39|307.27|305.67|0
1634587800000|2021-10-18 20:10:00|307.45|305.85|308.52|306.92|308.7|307.1|307.27|305.67|0
1634588100000|2021-10-18 20:15:00|308.72|306.72|307.64|305.64|308.72|306.72|307.46|305.46|0
1634588400000|2021-10-18 20:20:00|307.82|305.82|307.82|305.82|308|306|307.64|305.64|0
1634588700000|2021-10-18 20:25:00|308|306|307.82|305.82|308|306|307.82|305.82|0
1634589000000|2021-10-18 20:30:00|308|306|308.17|306.17|308.35|306.35|307.81|305.81|0
1634589300000|2021-10-18 20:35:00|307.99|305.99|308.53|306.53|308.53|306.53|307.81|305.81|0
1634589600000|2021-10-18 20:40:00|308.35|306.35|308.53|306.53|308.53|306.53|308.17|306.17|0
1634589900000|2021-10-18 20:45:00|308.35|306.35|307.45|305.45|308.35|306.35|307.45|305.45|0
1634590200000|2021-10-18 20:50:00|307.63|305.63|308.34|306.34|308.34|306.34|307.62|305.62|0
1634590500000|2021-10-18 20:55:00|308.52|306.52|307.53|305.53|308.52|306.52|307.53|305.53|0
1634590800000|2021-10-18 21:00:00|307.84|305.84|308.1|306.1|308.23|306.23|307.76|305.76|0
1634591100000|2021-10-18 21:05:00|308.13|306.13|308.23|306.23|308.31|306.31|308.13|306.13|0
1634591400000|2021-10-18 21:10:00|308.25|306.25|308.3|306.3|308.3|306.3|308.25|306.25|0
1634591700000|2021-10-18 21:15:00|308.49|306.49|308.36|306.36|308.54|306.54|308.33|306.33|0
1634592000000|2021-10-18 21:20:00|308.33|306.33|308.33|306.33|308.48|306.48|308.27|306.27|0
1634592300000|2021-10-18 21:25:00|308.32|306.32|308.4|306.4|308.45|306.45|308.3|306.3|0
1634592900000|2021-10-18 21:35:00|308.43|306.43|308.4|306.4|308.48|306.48|308.35|306.35|0
1634593200000|2021-10-18 21:40:00|308.35|306.35|308.44|306.44|308.47|306.47|308.32|306.32|0
1634593500000|2021-10-18 21:45:00|308.39|306.39|308.31|306.31|308.39|306.39|308.31|306.31|0
1634593800000|2021-10-18 21:50:00|308.34|306.34|308.39|306.39|308.39|306.39|308.23|306.23|0
1634594100000|2021-10-18 21:55:00|308.28|306.28|308.46|306.46|308.52|306.52|308.13|306.13|0
1634594400000|2021-10-18 22:00:00|308.21|306.21|307.76|305.76|308.49|306.49|307.76|305.76|0
1634594700000|2021-10-18 22:05:00|307.94|305.94|307.94|305.94|308.12|306.12|307.76|305.76|0
1634595000000|2021-10-18 22:10:00|308.12|306.12|307.58|305.58|308.3|306.3|307.58|305.58|0
1634595300000|2021-10-18 22:15:00|307.76|305.76|306.86|304.86|307.76|305.76|306.86|304.86|0
1634595600000|2021-10-18 22:20:00|306.94|304.94|306.5|304.5|307.04|305.04|306.32|304.32|0
1634595900000|2021-10-18 22:25:00|306.32|304.32|306.49|304.49|306.85|304.85|306.32|304.32|0
1634596200000|2021-10-18 22:30:00|306.67|304.67|306.67|304.67|307.03|305.03|306.49|304.49|0
1634596500000|2021-10-18 22:35:00|306.49|304.49|306.13|304.13|306.49|304.49|305.95|303.95|0
1634596800000|2021-10-18 22:40:00|306.22|304.22|305.59|303.59|306.31|304.31|305.41|303.41|0
1634597100000|2021-10-18 22:45:00|305.77|303.77|305.77|303.77|305.77|303.77|305.41|303.41|0
1634597400000|2021-10-18 22:50:00|305.95|303.95|305.94|303.94|306.48|304.48|305.94|303.94|0
1634597700000|2021-10-18 22:55:00|305.76|303.76|305.4|303.4|305.76|303.76|305.22|303.22|0
1634598000000|2021-10-18 23:00:00|305.76|303.76|306.3|304.3|306.48|304.48|305.58|303.58|0
1634598300000|2021-10-18 23:05:00|306.12|304.12|305.4|303.4|306.3|304.3|305.4|303.4|0
1634598600000|2021-10-18 23:10:00|305.58|303.58|305.93|303.93|306.29|304.29|305.58|303.58|0
1634598900000|2021-10-18 23:15:00|305.75|303.75|306.11|304.11|306.11|304.11|305.39|303.39|0
1634599200000|2021-10-18 23:20:00|305.93|303.93|306.29|304.29|306.47|304.47|305.75|303.75|0
1634599500000|2021-10-18 23:25:00|306.28|304.28|306.46|304.46|306.64|304.64|305.75|303.75|0
1634599800000|2021-10-18 23:30:00|306.82|304.82|307.54|305.54|308.08|306.08|306.82|304.82|0
1634600100000|2021-10-18 23:35:00|307.72|305.72|307.53|305.53|307.72|305.72|307.35|305.35|0
1634600400000|2021-10-18 23:40:00|307.35|305.35|309.15|307.15|309.69|307.69|307.35|305.35|0
1634600700000|2021-10-18 23:45:00|308.97|306.97|308.87|306.87|309.15|307.15|308.43|306.43|0
1634601000000|2021-10-18 23:50:00|308.79|306.79|308.96|306.96|309.5|307.5|308.43|306.43|0
1634601300000|2021-10-18 23:55:00|308.78|306.78|308.96|306.96|309.14|307.14|308.6|306.6|0
1634601600000|2021-10-19 00:00:00|309.14|307.14|310.04|308.04|310.4|308.4|308.78|306.78|0
1634601900000|2021-10-19 00:05:00|309.86|307.86|309.5|307.5|309.86|307.86|309.14|307.14|0
1634602200000|2021-10-19 00:10:00|309.58|307.58|309.85|307.85|310.03|308.03|309.49|307.49|0
1634602500000|2021-10-19 00:15:00|309.67|307.67|312.56|310.56|313.65|311.65|309.67|307.67|0
1634602800000|2021-10-19 00:20:00|312.74|310.74|311.11|309.11|312.92|310.92|310.75|308.75|0
1634603100000|2021-10-19 00:25:00|310.93|308.93|310.57|308.57|310.93|308.93|310.21|308.21|0
1634603400000|2021-10-19 00:30:00|310.75|308.75|310.56|308.56|311.11|309.11|310.38|308.38|0
1634603700000|2021-10-19 00:35:00|310.74|308.74|308.04|306.04|310.74|308.74|308.04|306.04|0
1634604000000|2021-10-19 00:40:00|308.13|306.13|308.12|306.12|308.22|306.22|306.78|304.78|0
1634604300000|2021-10-19 00:45:00|308.04|306.04|308.39|306.39|308.75|306.75|306.78|304.78|0
1634604600000|2021-10-19 00:50:00|308.21|306.21|308.39|306.39|308.57|306.57|307.85|305.85|0
1634604900000|2021-10-19 00:55:00|308.21|306.21|308.75|306.75|309.29|307.29|307.49|305.49|0
1634605200000|2021-10-19 01:00:00|308.57|306.57|307.85|305.85|309.11|307.11|307.67|305.67|0
1634605500000|2021-10-19 01:05:00|307.67|305.67|307.13|305.13|307.67|305.67|306.77|304.77|0
1634605800000|2021-10-19 01:10:00|306.95|304.95|306.4|304.4|307.13|305.13|306.05|304.05|0
1634606100000|2021-10-19 01:15:00|306.23|304.23|306.49|304.49|306.94|304.94|305.51|303.51|0
1634606400000|2021-10-19 01:20:00|306.58|304.58|305.5|303.5|307.3|305.3|305.5|303.5|0
1634606700000|2021-10-19 01:25:00|305.77|303.77|306.04|304.04|306.22|304.22|305.5|303.5|0
1634607000000|2021-10-19 01:30:00|306.22|304.22|307.29|305.29|307.29|305.29|305.32|303.32|0
1634607300000|2021-10-19 01:35:00|307.11|305.11|307.29|305.29|308.19|306.19|307.11|305.11|0
1634607600000|2021-10-19 01:40:00|307.47|305.47|307.47|305.47|307.65|305.65|307.11|305.11|0
1634607900000|2021-10-19 01:45:00|307.64|305.64|308|306|308.72|306.72|307.64|305.64|0
1634608200000|2021-10-19 01:50:00|308.09|306.09|309.98|307.98|309.98|307.98|307.64|305.64|0
1634608500000|2021-10-19 01:55:00|310.16|308.16|310.88|308.88|311.6|309.6|310.16|308.16|0
1634608800000|2021-10-19 02:00:00|311.06|309.06|311.06|309.06|311.24|309.24|310.7|308.7|0
1634609100000|2021-10-19 02:05:00|311.24|309.24|309.97|307.97|311.24|309.24|309.97|307.97|0
1634609400000|2021-10-19 02:10:00|310.15|308.15|310.15|308.15|310.15|308.15|309.61|307.61|0
1634609700000|2021-10-19 02:15:00|310.33|308.33|309.79|307.79|310.33|308.33|309.43|307.43|0
1634610000000|2021-10-19 02:20:00|309.6|307.6|309.06|307.06|309.79|307.79|308.7|306.7|0
1634610300000|2021-10-19 02:25:00|308.97|306.97|309.06|307.06|309.24|307.24|308.7|306.7|0
1634610600000|2021-10-19 02:30:00|309.24|307.24|308.52|306.52|309.6|307.6|308.52|306.52|0
1634610900000|2021-10-19 02:35:00|308.7|306.7|307.97|305.97|308.7|306.7|307.97|305.97|0
1634611200000|2021-10-19 02:40:00|308.15|306.15|307.61|305.61|308.33|306.33|307.43|305.43|0
1634611500000|2021-10-19 02:45:00|307.52|305.52|308.51|306.51|308.51|306.51|307.25|305.25|0
1634611800000|2021-10-19 02:50:00|308.41|306.41|308.33|306.33|308.69|306.69|308.05|306.05|0
1634612100000|2021-10-19 02:55:00|308.59|306.59|308.5|306.5|308.69|306.69|308.15|306.15|0
1634612400000|2021-10-19 03:00:00|308.23|306.23|309.04|307.04|309.22|307.22|308.23|306.23|0
1634612700000|2021-10-19 03:05:00|309.22|307.22|308.86|306.86|309.22|307.22|308.68|306.68|0
1634613000000|2021-10-19 03:10:00|308.68|306.68|309.4|307.4|309.58|307.58|308.5|306.5|0
1634613300000|2021-10-19 03:15:00|309.58|307.58|308.31|306.31|309.58|307.58|308.13|306.13|0
1634613600000|2021-10-19 03:20:00|308.49|306.49|307.95|305.95|308.67|306.67|307.77|305.77|0
1634613900000|2021-10-19 03:25:00|307.77|305.77|307.77|305.77|308.13|306.13|307.77|305.77|0
1634614200000|2021-10-19 03:30:00|307.59|305.59|308.48|306.48|308.66|306.66|307.59|305.59|0
1634614500000|2021-10-19 03:35:00|308.66|306.66|309.02|307.02|309.02|307.02|308.48|306.48|0
1634614800000|2021-10-19 03:40:00|308.84|306.84|309.2|307.2|309.74|307.74|308.84|306.84|0
1634615100000|2021-10-19 03:45:00|309.02|307.02|309.38|307.38|309.56|307.56|309.02|307.02|0
1634615400000|2021-10-19 03:50:00|309.46|307.46|309.55|307.55|309.56|307.56|309.37|307.37|0
1634615700000|2021-10-19 03:55:00|309.46|307.46|309.19|307.19|309.55|307.55|309.01|307.01|0
1634616000000|2021-10-19 04:00:00|309.37|307.37|309.19|307.19|309.37|307.37|309.01|307.01|0
1634616300000|2021-10-19 04:05:00|309.01|307.01|308.83|306.83|309.19|307.19|308.47|306.47|0
1634616600000|2021-10-19 04:10:00|308.82|306.82|309.18|307.18|309.18|307.18|308.64|306.64|0
1634616900000|2021-10-19 04:15:00|309.36|307.36|308.64|306.64|309.54|307.54|308.46|306.46|0
1634617200000|2021-10-19 04:20:00|308.82|306.82|309.18|307.18|309.18|307.18|308.82|306.82|0
1634617500000|2021-10-19 04:25:00|309.36|307.36|308.99|306.99|309.36|307.36|308.9|306.9|0
1634617800000|2021-10-19 04:30:00|309.17|307.17|309.53|307.53|309.53|307.53|308.99|306.99|0
1634618100000|2021-10-19 04:35:00|309.35|307.35|308.81|306.81|309.35|307.35|308.45|306.45|0
1634618400000|2021-10-19 04:40:00|308.9|306.9|308.99|306.99|308.99|306.99|308.63|306.63|0
1634618700000|2021-10-19 04:45:00|309.07|307.07|308.26|306.26|309.07|307.07|308.08|306.08|0
1634619000000|2021-10-19 04:50:00|308.08|306.08|308.08|306.08|308.26|306.26|307.9|305.9|0
1634619300000|2021-10-19 04:55:00|308.26|306.26|308.98|306.98|309.16|307.16|308.26|306.26|0
1634619600000|2021-10-19 05:00:00|308.88|306.88|308.98|306.98|309.52|307.52|308.88|306.88|0
1634619900000|2021-10-19 05:05:00|308.8|306.8|308.52|306.52|308.88|306.88|308.34|306.34|0
1634620200000|2021-10-19 05:10:00|308.43|306.43|308.61|306.61|309.15|307.15|308.43|306.43|0
1634620500000|2021-10-19 05:15:00|308.79|306.79|308.79|306.79|308.97|306.97|308.43|306.43|0
1634620800000|2021-10-19 05:20:00|308.87|306.87|308.42|306.42|308.87|306.87|308.42|306.42|0
1634621100000|2021-10-19 05:25:00|308.24|306.24|308.78|306.78|308.96|306.96|308.24|306.24|0
1634621400000|2021-10-19 05:30:00|308.96|306.96|309.5|307.5|309.5|307.5|308.78|306.78|0
1634621700000|2021-10-19 05:35:00|309.68|307.68|309.5|307.5|309.68|307.68|309.32|307.32|0
1634622000000|2021-10-19 05:40:00|309.14|307.14|310.76|308.76|310.84|308.84|309.14|307.14|0
1634622300000|2021-10-19 05:45:00|310.66|308.66|311.84|309.84|312.02|310.02|310.4|308.4|0
1634622600000|2021-10-19 05:50:00|311.92|309.92|311.29|309.29|312.02|310.02|311.29|309.29|0
1634622900000|2021-10-19 05:55:00|311.47|309.47|312.38|310.38|312.38|310.38|310.93|308.93|0
1634623200000|2021-10-19 06:00:00|312.19|310.19|314.09|312.09|314.09|312.09|311.29|309.29|0
1634623500000|2021-10-19 06:05:00|314|312|313.09|311.09|314|312|312.73|310.73|0
1634623800000|2021-10-19 06:10:00|312.91|310.91|313.09|311.09|313.28|311.28|312.55|310.55|0
1634624100000|2021-10-19 06:15:00|312.91|310.91|313.45|311.45|313.82|311.82|312.91|310.91|0
1634624400000|2021-10-19 06:20:00|313.63|311.63|313.81|311.81|313.99|311.99|313.09|311.09|0
1634624700000|2021-10-19 06:25:00|313.99|311.99|313.99|311.99|314.17|312.17|313.63|311.63|0
1634625000000|2021-10-19 06:30:00|313.81|311.81|316.9|314.9|317.26|315.26|313.81|311.81|0
1634625300000|2021-10-19 06:35:00|317.08|315.08|315.8|313.8|317.08|315.08|315.62|313.62|0
1634625600000|2021-10-19 06:40:00|315.62|313.62|315.25|313.25|315.8|313.8|314.71|312.71|0
1634625900000|2021-10-19 06:45:00|315.62|313.62|316.16|314.16|316.89|314.89|315.25|313.25|0
1634626200000|2021-10-19 06:50:00|316.34|314.34|316.7|314.7|316.89|314.89|315.61|313.61|0
1634626500000|2021-10-19 06:55:00|316.89|314.89|317.25|315.25|317.34|315.34|316.06|314.06|0
1634626800000|2021-10-19 07:00:00|317.06|315.06|314.76|312.76|317.06|315.06|312.77|310.77|0
1634627100000|2021-10-19 07:05:00|314.38|312.78|312.38|310.78|314.38|312.78|312.29|310.69|0
1634627400000|2021-10-19 07:10:00|312.57|310.97|312.38|310.78|312.57|310.97|311.48|309.88|0
1634627700000|2021-10-19 07:15:00|312.02|310.42|311.84|310.24|313.29|311.69|311.65|310.05|0
1634628000000|2021-10-19 07:20:00|312.02|310.42|312.74|311.14|313.1|311.5|311.65|310.05|0
1634628300000|2021-10-19 07:25:00|312.92|311.32|313.28|311.68|313.64|312.04|312.74|311.14|0
1634628600000|2021-10-19 07:30:00|313.46|311.86|313.82|312.22|314.01|312.41|313.1|311.5|0
1634628900000|2021-10-19 07:35:00|313.64|312.04|313|311.4|314|312.4|312.73|311.13|0
1634629200000|2021-10-19 07:40:00|313.09|311.49|313.27|311.67|313.64|312.04|312.91|311.31|0
1634629500000|2021-10-19 07:45:00|313.09|311.49|313.27|311.67|313.82|312.22|313.09|311.49|0
1634629800000|2021-10-19 07:50:00|313.09|311.49|313.63|312.03|313.63|312.03|312.54|310.94|0
1634630100000|2021-10-19 07:55:00|313.81|312.21|314.17|312.57|314.36|312.76|313.63|312.03|0
1634630400000|2021-10-19 08:00:00|313.99|312.39|313.62|312.02|314.72|313.12|313.44|311.84|0
1634630700000|2021-10-19 08:05:00|313.53|311.93|317.81|316.21|318.18|316.58|313.26|311.66|0
1634631000000|2021-10-19 08:10:00|317.63|316.03|316.53|314.93|317.63|316.03|316.17|314.57|0
1634631300000|2021-10-19 08:15:00|316.71|315.11|318.54|316.94|318.9|317.3|316.71|315.11|0
1634631600000|2021-10-19 08:20:00|318.35|316.75|317.8|316.2|318.72|317.12|317.62|316.02|0
1634631900000|2021-10-19 08:25:00|317.71|316.11|317.25|315.65|317.8|316.2|316.52|314.92|0
1634632200000|2021-10-19 08:30:00|317.43|315.83|316.52|314.92|317.43|315.83|315.97|314.37|0
1634632500000|2021-10-19 08:35:00|316.34|314.74|316.15|314.55|316.61|315.01|315.97|314.37|0
1634632800000|2021-10-19 08:40:00|316.33|314.73|316.51|314.91|316.7|315.1|315.97|314.37|0
1634633100000|2021-10-19 08:45:00|316.7|315.1|317.24|315.64|317.24|315.64|316.15|314.55|0
1634633400000|2021-10-19 08:50:00|317.42|315.82|316.51|314.91|317.42|315.82|316.51|314.91|0
1634633700000|2021-10-19 08:55:00|316.69|315.09|317.6|316|317.97|316.37|316.69|315.09|0
1634634000000|2021-10-19 09:00:00|317.05|315.45|318.51|316.91|318.88|317.28|315.96|314.36|0
1634634300000|2021-10-19 09:05:00|318.69|317.09|317.96|316.36|318.69|317.09|317.96|316.36|0
1634634600000|2021-10-19 09:10:00|318.05|316.45|317.96|316.36|318.14|316.54|317.41|315.81|0
1634634900000|2021-10-19 09:15:00|318.14|316.54|317.77|316.17|318.14|316.54|317.41|315.81|0
1634635200000|2021-10-19 09:20:00|317.96|316.36|318.14|316.54|318.32|316.72|317.95|316.35|0
1634635500000|2021-10-19 09:25:00|318.22|316.62|318.32|316.72|318.68|317.08|317.59|315.99|0
1634635800000|2021-10-19 09:30:00|318.5|316.9|318.13|316.53|318.5|316.9|317.58|315.98|0
1634636100000|2021-10-19 09:35:00|318.31|316.71|318.58|316.98|319.04|317.44|318.31|316.71|0
1634636400000|2021-10-19 09:40:00|318.49|316.89|319.41|317.81|319.41|317.81|318.49|316.89|0
1634636700000|2021-10-19 09:45:00|319.31|317.71|318.94|317.34|320.5|318.9|318.85|317.25|0
1634637000000|2021-10-19 09:50:00|319.04|317.44|319.58|317.98|319.58|317.98|318.85|317.25|0
1634637300000|2021-10-19 09:55:00|319.4|317.8|319.21|317.61|319.4|317.8|318.67|317.07|0
1634637600000|2021-10-19 10:00:00|319.4|317.8|319.2|317.6|320.12|318.52|319.12|317.52|0
1634637900000|2021-10-19 10:05:00|319.38|317.78|320.11|318.51|320.48|318.88|319.2|317.6|0
1634638200000|2021-10-19 10:10:00|319.93|318.33|320.11|318.51|320.11|318.51|319.56|317.96|0
1634638500000|2021-10-19 10:15:00|319.93|318.33|320.11|318.51|320.47|318.87|319.92|318.32|0
1634638800000|2021-10-19 10:20:00|319.92|318.32|320.1|318.5|320.29|318.69|319.74|318.14|0
1634639100000|2021-10-19 10:25:00|319.92|318.32|322.67|321.07|322.67|321.07|319.92|318.32|0
1634639400000|2021-10-19 10:30:00|322.48|320.88|322.3|320.7|323.04|321.44|322.12|320.52|0
1634639700000|2021-10-19 10:35:00|322.12|320.52|322.66|321.06|322.85|321.25|322.11|320.51|0
1634640000000|2021-10-19 10:40:00|322.85|321.25|323.03|321.43|323.58|321.98|322.85|321.25|0
1634640300000|2021-10-19 10:45:00|323.21|321.61|323.03|321.43|323.21|321.61|322.84|321.24|0
1634640600000|2021-10-19 10:50:00|323.21|321.61|325.6|324|325.6|324|323.03|321.43|0
1634640900000|2021-10-19 10:55:00|325.42|323.82|325.23|323.63|325.79|324.19|324.68|323.08|0
1634641200000|2021-10-19 11:00:00|325.05|323.45|325.04|323.44|325.23|323.63|324.49|322.89|0
1634641500000|2021-10-19 11:05:00|324.67|323.07|324.3|322.7|324.86|323.26|324.3|322.7|0
1634641800000|2021-10-19 11:10:00|323.75|322.15|325.59|323.99|325.59|323.99|323.57|321.97|0
1634642100000|2021-10-19 11:15:00|325.78|324.18|327.25|325.65|327.25|325.65|325.22|323.62|0
1634642400000|2021-10-19 11:20:00|327.07|325.47|326.51|324.91|327.15|325.55|326.51|324.91|0
1634642700000|2021-10-19 11:25:00|326.6|325|328.33|326.73|328.52|326.92|326.51|324.91|0
1634643000000|2021-10-19 11:30:00|328.15|326.55|325.97|324.37|329.03|327.43|325.69|324.09|0
1634643300000|2021-10-19 11:35:00|325.88|324.28|325.32|323.72|326.06|324.46|325.32|323.72|0
1634643600000|2021-10-19 11:40:00|325.51|323.91|325.32|323.72|325.51|323.91|324.95|323.35|0
1634643900000|2021-10-19 11:45:00|325.14|323.54|324.77|323.17|325.32|323.72|324.77|323.17|0
1634644200000|2021-10-19 11:50:00|324.58|322.98|325.13|323.53|325.68|324.08|324.58|322.98|0
1634644500000|2021-10-19 11:55:00|324.95|323.35|325.86|324.26|325.86|324.26|324.95|323.35|0
1634644800000|2021-10-19 12:00:00|325.68|324.08|325.49|323.89|326.05|324.45|325.31|323.71|0
1634645100000|2021-10-19 12:05:00|325.68|324.08|324.94|323.34|325.86|324.26|324.94|323.34|0
1634645400000|2021-10-19 12:10:00|325.12|323.52|324.94|323.34|325.31|323.71|324.94|323.34|0
1634645700000|2021-10-19 12:15:00|324.75|323.15|325.12|323.52|325.3|323.7|324.2|322.6|0
1634646000000|2021-10-19 12:20:00|324.93|323.33|323.46|321.86|325.12|323.52|323.09|321.49|0
1634646300000|2021-10-19 12:25:00|323.55|321.95|322.72|321.12|323.83|322.23|322.72|321.12|0
1634646600000|2021-10-19 12:30:00|322.91|321.31|322.54|320.94|323.82|322.22|322.54|320.94|0
1634646900000|2021-10-19 12:35:00|322.72|321.12|322.54|320.94|322.72|321.12|321.8|320.2|0
1634647200000|2021-10-19 12:40:00|322.35|320.75|321.98|320.38|322.35|320.75|321.8|320.2|0
1634647500000|2021-10-19 12:45:00|321.8|320.2|321.61|320.01|321.98|320.38|321.25|319.65|0
1634647800000|2021-10-19 12:50:00|321.8|320.2|321.98|320.38|322.53|320.93|321.8|320.2|0
1634648100000|2021-10-19 12:55:00|322.16|320.56|320.88|319.28|322.16|320.56|320.88|319.28|0
1634648400000|2021-10-19 13:00:00|320.69|319.09|320.88|319.28|321.24|319.64|319.96|318.36|0
1634648700000|2021-10-19 13:05:00|320.69|319.09|320.32|318.72|320.87|319.27|320.14|318.54|0
1634649000000|2021-10-19 13:10:00|320.51|318.91|319.41|317.81|320.51|318.91|319.41|317.81|0
1634649300000|2021-10-19 13:15:00|319.59|317.99|321.78|320.18|321.97|320.37|319.59|317.99|0
1634649600000|2021-10-19 13:20:00|321.6|320|320.5|318.9|321.6|320|320.32|318.72|0
1634649900000|2021-10-19 13:25:00|320.86|319.26|321.23|319.63|321.78|320.18|320.5|318.9|0
1634650200000|2021-10-19 13:30:00|321.04|319.44|320.49|318.89|321.96|320.36|318.31|316.71|0
1634650500000|2021-10-19 13:35:00|320.31|318.71|321.41|319.81|321.41|319.81|317.94|316.34|0
1634650800000|2021-10-19 13:40:00|321.59|319.99|318.3|316.7|323.6|322|318.3|316.7|0
1634651100000|2021-10-19 13:45:00|318.66|317.06|318.48|316.88|322.32|320.72|316.48|314.88|0
1634651400000|2021-10-19 13:50:00|318.84|317.24|321.58|319.98|321.76|320.16|318.84|317.24|0
1634651700000|2021-10-19 13:55:00|321.76|320.16|318.84|317.24|321.76|320.16|318.47|316.87|0
1634652000000|2021-10-19 14:00:00|319.02|317.42|322.31|320.71|322.49|320.89|318.65|317.05|0
1634652300000|2021-10-19 14:05:00|322.12|320.52|324.69|323.09|325.06|323.46|322.12|320.52|0
1634652600000|2021-10-19 14:10:00|324.51|322.91|325.24|323.64|326.53|324.93|324.14|322.54|0
1634652900000|2021-10-19 14:15:00|325.61|324.01|325.97|324.37|327.27|325.67|324.5|322.9|0
1634653200000|2021-10-19 14:20:00|326.16|324.56|325.42|323.82|326.16|324.56|324.13|322.53|0
1634653500000|2021-10-19 14:25:00|325.23|323.63|327.07|325.47|327.07|325.47|324.77|323.17|0
1634653800000|2021-10-19 14:30:00|326.89|325.29|324.49|322.89|327.26|325.66|323.58|321.98|0
1634654100000|2021-10-19 14:35:00|324.68|323.08|323.57|321.97|325.23|323.63|321.74|320.14|0
1634654400000|2021-10-19 14:40:00|323.76|322.16|324.3|322.7|326.15|324.55|323.76|322.16|0
1634654700000|2021-10-19 14:45:00|324.49|322.89|324.12|322.52|325.41|323.81|324.12|322.52|0
1634655000000|2021-10-19 14:50:00|324.3|322.7|325.95|324.35|326.32|324.72|324.12|322.52|0
1634655300000|2021-10-19 14:55:00|326.14|324.54|327.98|326.38|328.54|326.94|326.14|324.54|0
1634655600000|2021-10-19 15:00:00|328.35|326.75|328.81|327.21|329.27|327.67|327.8|326.2|0
1634655900000|2021-10-19 15:05:00|328.9|327.3|329.27|327.67|329.83|328.23|328.35|326.75|0
1634656200000|2021-10-19 15:10:00|329.09|327.49|330.19|328.59|330.38|328.78|328.9|327.3|0
1634656500000|2021-10-19 15:15:00|330.38|328.78|330.19|328.59|331.67|330.07|329.82|328.22|0
1634656800000|2021-10-19 15:20:00|330.38|328.78|329.26|327.66|330.93|329.33|329.26|327.66|0
1634657100000|2021-10-19 15:25:00|329.45|327.85|330.37|328.77|330.37|328.77|328.9|327.3|0
1634657400000|2021-10-19 15:30:00|330.19|328.59|328.89|327.29|331.11|329.51|328.71|327.11|0
1634657700000|2021-10-19 15:35:00|329.07|327.47|329.07|327.47|329.63|328.03|328.7|327.1|0
1634658000000|2021-10-19 15:40:00|329.26|327.66|330.18|328.58|330.55|328.95|328.89|327.29|0
1634658300000|2021-10-19 15:45:00|330.36|328.76|330.91|329.31|331.1|329.5|329.81|328.21|0
1634658600000|2021-10-19 15:50:00|331.1|329.5|330.91|329.31|331.47|329.87|329.99|328.39|0
1634658900000|2021-10-19 15:55:00|330.73|329.13|331.28|329.68|332.02|330.42|330.36|328.76|0
1634659200000|2021-10-19 16:00:00|331.09|329.49|330.54|328.94|331.09|329.49|329.8|328.2|0
1634659500000|2021-10-19 16:05:00|330.35|328.75|330.9|329.3|331.09|329.49|330.35|328.75|0
1634659800000|2021-10-19 16:10:00|331.09|329.49|332.01|330.41|332.2|330.6|330.9|329.3|0
1634660100000|2021-10-19 16:15:00|332.2|330.6|331.82|330.22|332.57|330.97|331.82|330.22|0
1634660400000|2021-10-19 16:20:00|331.64|330.04|330.9|329.3|332.01|330.41|330.71|329.11|0
1634660700000|2021-10-19 16:25:00|330.71|329.11|331.08|329.48|331.26|329.66|330.34|328.74|0
1634661000000|2021-10-19 16:30:00|331.26|329.66|331.45|329.85|332|330.4|331.08|329.48|0
1634661300000|2021-10-19 16:35:00|331.26|329.66|331.81|330.21|332.19|330.59|331.26|329.66|0
1634661600000|2021-10-19 16:40:00|332|330.4|332.37|330.77|332.37|330.77|331.63|330.03|0
1634661900000|2021-10-19 16:45:00|332.18|330.58|331.99|330.39|332.55|330.95|331.99|330.39|0
1634662200000|2021-10-19 16:50:00|331.81|330.21|331.99|330.39|332.18|330.58|331.44|329.84|0
1634662500000|2021-10-19 16:55:00|332.18|330.58|333.66|332.06|333.84|332.24|332.18|330.58|0
1634662800000|2021-10-19 17:00:00|333.47|331.87|332.36|330.76|333.84|332.24|331.62|330.02|0
1634663100000|2021-10-19 17:05:00|332.45|330.85|332.17|330.57|332.54|330.94|331.24|329.64|0
1634663400000|2021-10-19 17:10:00|331.98|330.38|332.35|330.75|332.54|330.94|331.06|329.46|0
1634663700000|2021-10-19 17:15:00|332.17|330.57|332.35|330.75|332.54|330.94|331.98|330.38|0
1634664000000|2021-10-19 17:20:00|332.16|330.56|332.9|331.3|333.27|331.67|331.98|330.38|0
1634664300000|2021-10-19 17:25:00|332.72|331.12|331.42|329.82|332.72|331.12|331.42|329.82|0
1634664600000|2021-10-19 17:30:00|331.6|330|331.97|330.37|331.97|330.37|331.23|329.63|0
1634664900000|2021-10-19 17:35:00|332.16|330.56|332.52|330.92|332.71|331.11|331.41|329.81|0
1634665200000|2021-10-19 17:40:00|332.34|330.74|331.78|330.18|332.52|330.92|331.23|329.63|0
1634665500000|2021-10-19 17:45:00|331.96|330.36|331.78|330.18|332.15|330.55|331.59|329.99|0
1634665800000|2021-10-19 17:50:00|331.96|330.36|332.14|330.54|332.33|330.73|331.78|330.18|0
1634666100000|2021-10-19 17:55:00|332.33|330.73|332.7|331.1|332.89|331.29|332.33|330.73|0
1634666400000|2021-10-19 18:00:00|332.88|331.28|332.03|330.43|334.07|332.47|332.03|330.43|0
1634666700000|2021-10-19 18:05:00|332.22|330.62|332.03|330.43|332.59|330.99|332.03|330.43|0
1634667000000|2021-10-19 18:10:00|332.21|330.61|332.21|330.61|332.77|331.17|332.21|330.61|0
1634667300000|2021-10-19 18:15:00|332.03|330.43|332.21|330.61|332.39|330.79|331.84|330.24|0
1634667600000|2021-10-19 18:20:00|332.02|330.42|330.72|329.12|332.02|330.42|330.35|328.75|0
1634667900000|2021-10-19 18:25:00|330.54|328.94|329.79|328.19|330.91|329.31|329.79|328.19|0
1634668200000|2021-10-19 18:30:00|329.98|328.38|327.76|326.16|330.16|328.56|326.47|324.87|0
1634668500000|2021-10-19 18:35:00|327.94|326.34|327.94|326.34|328.5|326.9|326.84|325.24|0
1634668800000|2021-10-19 18:40:00|327.76|326.16|328.49|326.89|328.49|326.89|327.39|325.79|0
1634669100000|2021-10-19 18:45:00|328.68|327.08|328.67|327.07|328.68|327.08|327.38|325.78|0
1634669400000|2021-10-19 18:50:00|328.86|327.26|328.67|327.07|329.41|327.81|328.12|326.52|0
1634669700000|2021-10-19 18:55:00|328.49|326.89|329.22|327.62|329.59|327.99|328.12|326.52|0
1634670000000|2021-10-19 19:00:00|328.85|327.25|330.15|328.55|330.7|329.1|328.67|327.07|0
1634670300000|2021-10-19 19:05:00|330.33|328.73|331.44|329.84|331.63|330.03|330.15|328.55|0
1634670600000|2021-10-19 19:10:00|331.62|330.02|331.99|330.39|332.18|330.58|331.25|329.65|0
1634670900000|2021-10-19 19:15:00|332.18|330.58|334.22|332.62|334.41|332.81|332.18|330.58|0
1634671200000|2021-10-19 19:20:00|334.03|332.43|330.69|329.09|334.03|332.43|330.69|329.09|0
1634671500000|2021-10-19 19:25:00|330.88|329.28|332.17|330.57|332.36|330.76|330.69|329.09|0
1634671800000|2021-10-19 19:30:00|331.99|330.39|329.76|328.16|331.99|330.39|329.21|327.61|0
1634672100000|2021-10-19 19:35:00|330.13|328.53|330.13|328.53|331.43|329.83|329.76|328.16|0
1634672400000|2021-10-19 19:40:00|329.94|328.34|329.57|327.97|330.68|329.08|329.39|327.79|0
1634672700000|2021-10-19 19:45:00|329.75|328.15|330.86|329.26|331.79|330.19|329.38|327.78|0
1634673000000|2021-10-19 19:50:00|330.68|329.08|331.79|330.19|332.34|330.74|329.94|328.34|0
1634673300000|2021-10-19 19:55:00|331.6|330|334.38|332.78|334.38|332.78|331.6|330|0
1634673600000|2021-10-19 20:00:00|334.57|332.97|337.55|335.95|337.55|335.95|334.2|332.6|0
1634673900000|2021-10-19 20:05:00|337.18|335.58|336.99|335.39|337.55|335.95|336.43|334.83|0
1634674200000|2021-10-19 20:10:00|336.8|335.2|336.61|335.01|336.99|335.39|336.43|334.83|0
1634674500000|2021-10-19 20:15:00|336.81|334.81|337.74|335.74|338.31|336.31|336.81|334.81|0
1634674800000|2021-10-19 20:20:00|337.93|335.93|338.12|336.12|338.3|336.3|337.74|335.74|0
1634675100000|2021-10-19 20:25:00|337.93|335.93|339.05|337.05|339.05|337.05|337.93|335.93|0
1634675400000|2021-10-19 20:30:00|338.86|336.86|338.3|336.3|338.86|336.86|337.92|335.92|0
1634675700000|2021-10-19 20:35:00|338.11|336.11|338.29|336.29|338.67|336.67|338.11|336.11|0
1634676000000|2021-10-19 20:40:00|338.48|336.48|337.73|335.73|338.67|336.67|337.73|335.73|0
1634676300000|2021-10-19 20:45:00|337.54|335.54|337.36|335.36|338.1|336.1|337.36|335.36|0
1634676600000|2021-10-19 20:50:00|337.35|335.35|337.91|335.91|338.29|336.29|337.35|335.35|0
1634676900000|2021-10-19 20:55:00|337.73|335.73|337.44|335.44|337.73|335.73|337.25|335.25|0
1634677200000|2021-10-19 21:00:00|337.33|335.33|336.81|334.81|337.33|335.33|336.62|334.62|0
1634677500000|2021-10-19 21:05:00|336.79|334.79|336.81|334.81|336.83|334.83|336.79|334.79|0
1634677800000|2021-10-19 21:10:00|336.78|334.78|336.8|334.8|336.86|334.86|336.78|334.78|0
1634678100000|2021-10-19 21:15:00|336.78|334.78|336.72|334.72|336.83|334.83|336.72|334.72|0
1634678400000|2021-10-19 21:20:00|336.7|334.7|336.69|334.69|336.7|334.7|336.69|334.69|0
1634678700000|2021-10-19 21:25:00|336.72|334.72|336.77|334.77|336.77|334.77|336.72|334.72|0
1634679000000|2021-10-19 21:30:00|336.85|334.85|336.96|334.96|336.96|334.96|336.79|334.79|0
1634679300000|2021-10-19 21:35:00|336.9|334.9|336.81|334.81|336.98|334.98|336.77|334.77|0
1634679600000|2021-10-19 21:40:00|336.79|334.79|336.84|334.84|336.84|334.84|336.77|334.77|0
1634679900000|2021-10-19 21:45:00|336.81|334.81|336.79|334.79|336.97|334.97|336.79|334.79|0
1634680200000|2021-10-19 21:50:00|336.81|334.81|336.84|334.84|336.84|334.84|336.78|334.78|0
1634680500000|2021-10-19 21:55:00|336.81|334.81|337.08|335.08|337.1|335.1|336.8|334.8|0
1634680800000|2021-10-19 22:00:00|337.59|335.59|336.01|334.01|337.59|335.59|335.82|333.82|0
1634681100000|2021-10-19 22:05:00|335.82|333.82|335.63|333.63|336.01|334.01|335.45|333.45|0
1634681400000|2021-10-19 22:10:00|335.82|333.82|335.82|333.82|336.01|334.01|335.63|333.63|0
1634681700000|2021-10-19 22:15:00|336|334|335.07|333.07|336|334|334.7|332.7|0
1634682000000|2021-10-19 22:20:00|335.26|333.26|336.09|334.09|336.19|334.19|335.16|333.16|0
1634682300000|2021-10-19 22:25:00|336|334|335.44|333.44|336|334|335.25|333.25|0
1634682600000|2021-10-19 22:30:00|335.25|333.25|334.69|332.69|335.25|333.25|334.69|332.69|0
1634682900000|2021-10-19 22:35:00|334.32|332.32|334.5|332.5|335.25|333.25|334.31|332.31|0
1634683200000|2021-10-19 22:40:00|334.59|332.59|335.15|333.15|335.43|333.43|334.59|332.59|0
1634683500000|2021-10-19 22:45:00|335.06|333.06|334.87|332.87|335.24|333.24|334.5|332.5|0
1634683800000|2021-10-19 22:50:00|334.68|332.68|335.24|333.24|335.42|333.42|334.68|332.68|0
1634684100000|2021-10-19 22:55:00|335.42|333.42|335.23|333.23|335.98|333.98|335.23|333.23|0
1634684400000|2021-10-19 23:00:00|335.32|333.32|335.05|333.05|335.42|333.42|334.86|332.86|0
1634684700000|2021-10-19 23:05:00|334.86|332.86|335.42|333.42|335.6|333.6|334.67|332.67|0
1634685000000|2021-10-19 23:10:00|335.6|333.6|335.97|333.97|335.97|333.97|335.42|333.42|0
1634685300000|2021-10-19 23:15:00|336.16|334.16|335.6|333.6|336.53|334.53|335.6|333.6|0
1634685600000|2021-10-19 23:20:00|335.69|333.69|335.41|333.41|335.78|333.78|335.41|333.41|0
1634685900000|2021-10-19 23:25:00|335.31|333.31|335.96|333.96|335.96|333.96|335.03|333.03|0
1634686200000|2021-10-19 23:30:00|336.15|334.15|336.15|334.15|336.15|334.15|335.59|333.59|0
1634686500000|2021-10-19 23:35:00|336.33|334.33|337.64|335.64|337.64|335.64|336.33|334.33|0
1634686800000|2021-10-19 23:40:00|337.83|335.83|337.17|335.17|337.83|335.83|337.08|335.08|0
1634687100000|2021-10-19 23:45:00|337.08|335.08|338.2|336.2|338.38|336.38|336.7|334.7|0
1634687400000|2021-10-19 23:50:00|338.38|336.38|337.63|335.63|338.57|336.57|337.63|335.63|0
1634687700000|2021-10-19 23:55:00|337.82|335.82|337.63|335.63|338|336|337.44|335.44|0
1634688000000|2021-10-20 00:00:00|338|336|337.44|335.44|338.38|336.38|337.25|335.25|0
1634688300000|2021-10-20 00:05:00|337.34|335.34|335.76|333.76|337.63|335.63|335.38|333.38|0
1634688600000|2021-10-20 00:10:00|335.85|333.85|336.69|334.69|337.06|335.06|335.57|333.57|0
1634688900000|2021-10-20 00:15:00|336.87|334.87|335.19|333.19|336.87|334.87|335.1|333.1|0
1634689200000|2021-10-20 00:20:00|335.01|333.01|334.26|332.26|335.01|333.01|334.26|332.26|0
1634689500000|2021-10-20 00:25:00|334.07|332.07|334.44|332.44|335.37|333.37|333.7|331.7|0
1634689800000|2021-10-20 00:30:00|334.26|332.26|334.81|332.81|334.81|332.81|333.51|331.51|0
1634690100000|2021-10-20 00:35:00|334.9|332.9|335|333|335.37|333.37|334.62|332.62|0
1634690400000|2021-10-20 00:40:00|334.81|332.81|336.11|334.11|336.11|334.11|334.81|332.81|0
1634690700000|2021-10-20 00:45:00|336.3|334.3|335.18|333.18|336.48|334.48|334.99|332.99|0
1634691000000|2021-10-20 00:50:00|335.08|333.08|335.36|333.36|335.73|333.73|334.06|332.06|0
1634691300000|2021-10-20 00:55:00|335.55|333.55|334.8|332.8|335.55|333.55|334.8|332.8|0
1634691600000|2021-10-20 01:00:00|334.61|332.61|334.42|332.42|335.17|333.17|334.24|332.24|0
1634691900000|2021-10-20 01:05:00|334.24|332.24|333.3|331.3|334.24|332.24|332.19|330.19|0
1634692200000|2021-10-20 01:10:00|333.39|331.39|333.3|331.3|333.86|331.86|333.12|331.12|0
1634692500000|2021-10-20 01:15:00|332.93|330.93|332.74|330.74|333.49|331.49|332.19|330.19|0
1634692800000|2021-10-20 01:20:00|332.93|330.93|334.6|332.6|334.79|332.79|332.93|330.93|0
1634693100000|2021-10-20 01:25:00|334.79|332.79|334.78|332.78|334.97|332.97|334.04|332.04|0
1634693400000|2021-10-20 01:30:00|334.97|332.97|334.41|332.41|335.34|333.34|334.41|332.41|0
1634693700000|2021-10-20 01:35:00|334.5|332.5|334.78|332.78|334.96|332.96|333.48|331.48|0
1634694000000|2021-10-20 01:40:00|334.68|332.68|333.29|331.29|334.78|332.78|333.29|331.29|0
1634694300000|2021-10-20 01:45:00|333.1|331.1|333.47|331.47|333.47|331.47|332.73|330.73|0
1634694600000|2021-10-20 01:50:00|333.28|331.28|333.65|331.65|334.21|332.21|333.28|331.28|0
1634694900000|2021-10-20 01:55:00|333.84|331.84|333.84|331.84|334.21|332.21|333.46|331.46|0
1634695200000|2021-10-20 02:00:00|333.65|331.65|333.83|331.83|334.02|332.02|333.28|331.28|0
1634695500000|2021-10-20 02:05:00|333.46|331.46|333.46|331.46|333.65|331.65|333.09|331.09|0
1634695800000|2021-10-20 02:10:00|333.27|331.27|332.71|330.71|334.02|332.02|332.71|330.71|0
1634696100000|2021-10-20 02:15:00|332.34|330.34|332.52|330.52|332.52|330.52|331.78|329.78|0
1634696400000|2021-10-20 02:20:00|332.34|330.34|331.59|329.59|332.71|330.71|331.59|329.59|0
1634696700000|2021-10-20 02:25:00|331.41|329.41|332.33|330.33|332.52|330.52|331.22|329.22|0
1634697000000|2021-10-20 02:30:00|332.24|330.24|331.77|329.77|332.33|330.33|331.77|329.77|0
1634697300000|2021-10-20 02:35:00|331.59|329.59|332.14|330.14|332.7|330.7|331.4|329.4|0
1634697600000|2021-10-20 02:40:00|332.33|330.33|332.14|330.14|332.51|330.51|331.59|329.59|0
1634697900000|2021-10-20 02:45:00|331.95|329.95|332.51|330.51|332.88|330.88|331.95|329.95|0
1634698200000|2021-10-20 02:50:00|332.32|330.32|332.51|330.51|332.69|330.69|332.32|330.32|0
1634698500000|2021-10-20 02:55:00|332.69|330.69|332.32|330.32|332.69|330.69|332.13|330.13|0
1634698800000|2021-10-20 03:00:00|332.5|330.5|332.13|330.13|332.87|330.87|331.94|329.94|0
1634699100000|2021-10-20 03:05:00|332.22|330.22|332.13|330.13|332.5|330.5|331.94|329.94|0
1634699400000|2021-10-20 03:10:00|332.31|330.31|331.94|329.94|332.5|330.5|331.75|329.75|0
1634699700000|2021-10-20 03:15:00|331.75|329.75|332.31|330.31|332.31|330.31|331.75|329.75|0
1634700000000|2021-10-20 03:20:00|332.12|330.12|333.42|331.42|333.42|331.42|332.12|330.12|0
1634700300000|2021-10-20 03:25:00|333.23|331.23|333.42|331.42|333.6|331.6|333.23|331.23|0
1634700600000|2021-10-20 03:30:00|333.23|331.23|333.04|331.04|333.42|331.42|332.86|330.86|0
1634700900000|2021-10-20 03:35:00|333.23|331.23|333.04|331.04|333.23|331.23|333.04|331.04|0
1634701200000|2021-10-20 03:40:00|333.22|331.22|333.22|331.22|333.41|331.41|333.13|331.13|0
1634701500000|2021-10-20 03:45:00|333.13|331.13|333.22|331.22|333.41|331.41|333.13|331.13|0
1634701800000|2021-10-20 03:50:00|333.41|331.41|333.22|331.22|333.41|331.41|333.22|331.22|0
1634702100000|2021-10-20 03:55:00|333.4|331.4|334.33|332.33|334.7|332.7|333.31|331.31|0
1634702400000|2021-10-20 04:00:00|334.52|332.52|333.77|331.77|334.52|332.52|333.77|331.77|0
1634702700000|2021-10-20 04:05:00|333.58|331.58|333.21|331.21|333.58|331.58|333.03|331.03|0
1634703000000|2021-10-20 04:10:00|333.4|331.4|333.58|331.58|333.58|331.58|333.21|331.21|0
1634703300000|2021-10-20 04:15:00|333.39|331.39|333.02|331.02|333.39|331.39|333.02|331.02|0
1634703600000|2021-10-20 04:20:00|333.2|331.2|332.64|330.64|333.2|331.2|332.46|330.46|0
1634703900000|2021-10-20 04:25:00|332.83|330.83|333.01|331.01|333.2|331.2|332.83|330.83|0
1634704200000|2021-10-20 04:30:00|333.38|331.38|333.2|331.2|333.38|331.38|333.01|331.01|0
1634704500000|2021-10-20 04:35:00|333.01|331.01|333.19|331.19|333.2|331.2|333.01|331.01|0
1634704800000|2021-10-20 04:40:00|333.1|331.1|332.82|330.82|333.19|331.19|332.82|330.82|0
1634705100000|2021-10-20 04:45:00|333|331|333|331|333.19|331.19|332.82|330.82|0
1634705400000|2021-10-20 04:50:00|333.19|331.19|333|331|333.19|331.19|332.81|330.81|0
1634705700000|2021-10-20 04:55:00|332.9|330.9|332.63|330.63|333.18|331.18|332.63|330.63|0
1634706000000|2021-10-20 05:00:00|332.81|330.81|332.44|330.44|333.37|331.37|332.44|330.44|0
1634706300000|2021-10-20 05:05:00|332.62|330.62|331.51|329.51|332.62|330.62|331.14|329.14|0
1634706600000|2021-10-20 05:10:00|331.32|329.32|331.32|329.32|331.51|329.51|330.21|328.21|0
1634706900000|2021-10-20 05:15:00|331.13|329.13|331.5|329.5|331.69|329.69|331.13|329.13|0
1634707200000|2021-10-20 05:20:00|331.4|329.4|332.42|330.42|332.79|330.79|331.13|329.13|0
1634707500000|2021-10-20 05:25:00|332.6|330.6|332.42|330.42|332.79|330.79|332.32|330.32|0
1634707800000|2021-10-20 05:30:00|332.6|330.6|332.23|330.23|332.6|330.6|331.86|329.86|0
1634708100000|2021-10-20 05:35:00|332.04|330.04|332.6|330.6|332.78|330.78|332.04|330.04|0
1634708400000|2021-10-20 05:40:00|332.41|330.41|332.41|330.41|332.97|330.97|332.41|330.41|0
1634708700000|2021-10-20 05:45:00|332.59|330.59|332.78|330.78|333.15|331.15|332.59|330.59|0
1634709000000|2021-10-20 05:50:00|332.96|330.96|333.51|331.51|333.88|331.88|332.96|330.96|0
1634709300000|2021-10-20 05:55:00|333.33|331.33|333.14|331.14|333.7|331.7|333.14|331.14|0
1634709600000|2021-10-20 06:00:00|333.33|331.33|332.4|330.4|333.33|331.33|331.66|329.66|0
1634709900000|2021-10-20 06:05:00|332.21|330.21|331.66|329.66|332.4|330.4|331.29|329.29|0
1634710200000|2021-10-20 06:10:00|331.84|329.84|331.84|329.84|332.21|330.21|331.47|329.47|0
1634710500000|2021-10-20 06:15:00|332.02|330.02|330.54|328.54|332.21|330.21|330.54|328.54|0
1634710800000|2021-10-20 06:20:00|330.91|328.91|330.72|328.72|331.09|329.09|330.54|328.54|0
1634711100000|2021-10-20 06:25:00|330.91|328.91|330.91|328.91|331.09|329.09|330.54|328.54|0
1634711400000|2021-10-20 06:30:00|330.99|328.99|331.46|329.46|331.83|329.83|330.72|328.72|0
1634711700000|2021-10-20 06:35:00|331.27|329.27|331.27|329.27|331.64|329.64|331.09|329.09|0
1634712000000|2021-10-20 06:40:00|331.45|329.45|332.19|330.19|332.19|330.19|331.45|329.45|0
1634712300000|2021-10-20 06:45:00|332.38|330.38|331.63|329.63|332.38|330.38|331.45|329.45|0
1634712600000|2021-10-20 06:50:00|331.45|329.45|332.37|330.37|332.37|330.37|331.45|329.45|0
1634712900000|2021-10-20 06:55:00|332.27|330.27|331.26|329.26|332.37|330.37|331.08|329.08|0
1634713200000|2021-10-20 07:00:00|331.44|329.44|331.42|329.42|331.6|329.6|329.38|327.38|0
1634713500000|2021-10-20 07:05:00|331.22|329.62|332.51|330.91|332.51|330.91|330.66|329.06|0
1634713800000|2021-10-20 07:10:00|332.69|331.09|334.55|332.95|335.29|333.69|332.14|330.54|0
1634714100000|2021-10-20 07:15:00|334.36|332.76|336.59|334.99|337.15|335.55|333.8|332.2|0
1634714400000|2021-10-20 07:20:00|336.96|335.36|337.7|336.1|337.89|336.29|335.84|334.24|0
1634714700000|2021-10-20 07:25:00|338.08|336.48|337.33|335.73|338.26|336.66|337.15|335.55|0
1634715000000|2021-10-20 07:30:00|337.61|336.01|336.77|335.17|338.26|336.66|336.21|334.61|0
1634715300000|2021-10-20 07:35:00|336.95|335.35|336.58|334.98|336.95|335.35|335.65|334.05|0
1634715600000|2021-10-20 07:40:00|336.39|334.79|336.02|334.42|336.58|334.98|336.02|334.42|0
1634715900000|2021-10-20 07:45:00|335.83|334.23|334.34|332.74|336.2|334.6|334.34|332.74|0
1634716200000|2021-10-20 07:50:00|334.71|333.11|333.78|332.18|334.71|333.11|333.6|332|0
1634716500000|2021-10-20 07:55:00|333.6|332|332.67|331.07|333.6|332|332.02|330.42|0
1634716800000|2021-10-20 08:00:00|332.57|330.97|333.59|331.99|333.59|331.99|332.29|330.69|0
1634717100000|2021-10-20 08:05:00|333.41|331.81|332.85|331.25|333.96|332.36|332.48|330.88|0
1634717400000|2021-10-20 08:10:00|332.66|331.06|333.96|332.36|333.96|332.36|332.66|331.06|0
1634717700000|2021-10-20 08:15:00|333.77|332.17|334.33|332.73|334.33|332.73|333.03|331.43|0
1634718000000|2021-10-20 08:20:00|334.14|332.54|333.77|332.17|334.33|332.73|333.02|331.42|0
1634718300000|2021-10-20 08:25:00|333.95|332.35|333.58|331.98|334.14|332.54|333.58|331.98|0
1634718600000|2021-10-20 08:30:00|333.39|331.79|333.58|331.98|333.95|332.35|333.39|331.79|0
1634718900000|2021-10-20 08:35:00|333.57|331.97|334.5|332.9|335.25|333.65|333.57|331.97|0
1634719200000|2021-10-20 08:40:00|334.69|333.09|334.31|332.71|334.69|333.09|333.76|332.16|0
1634719500000|2021-10-20 08:45:00|334.13|332.53|335.05|333.45|335.43|333.83|334.13|332.53|0
1634719800000|2021-10-20 08:50:00|335.24|333.64|334.86|333.26|335.42|333.82|334.68|333.08|0
1634720100000|2021-10-20 08:55:00|334.68|333.08|334.86|333.26|335.24|333.64|334.49|332.89|0
1634720400000|2021-10-20 09:00:00|334.68|333.08|334.86|333.26|335.05|333.45|334.49|332.89|0
1634720700000|2021-10-20 09:05:00|334.67|333.07|335.41|333.81|335.6|334|334.67|333.07|0
1634721000000|2021-10-20 09:10:00|335.6|334|334.11|332.51|335.6|334|334.11|332.51|0
1634721300000|2021-10-20 09:15:00|333.92|332.32|334.29|332.69|334.48|332.88|333.74|332.14|0
1634721600000|2021-10-20 09:20:00|334.11|332.51|333.92|332.32|334.11|332.51|333.18|331.58|0
1634721900000|2021-10-20 09:25:00|334.11|332.51|335.78|334.18|335.78|334.18|333.92|332.32|0
1634722200000|2021-10-20 09:30:00|335.96|334.36|334.66|333.06|336.52|334.92|334.37|332.77|0
1634722500000|2021-10-20 09:35:00|334.47|332.87|335.03|333.43|335.4|333.8|334.47|332.87|0
1634722800000|2021-10-20 09:40:00|334.84|333.24|334.09|332.49|335.03|333.43|333.91|332.31|0
1634723100000|2021-10-20 09:45:00|333.91|332.31|334.83|333.23|334.84|333.24|333.91|332.31|0
1634723400000|2021-10-20 09:50:00|335.02|333.42|335.2|333.6|335.58|333.98|334.65|333.05|0
1634723700000|2021-10-20 09:55:00|335.39|333.79|335.02|333.42|335.76|334.16|334.83|333.23|0
1634724000000|2021-10-20 10:00:00|335.2|333.6|334.83|333.23|335.39|333.79|334.64|333.04|0
1634724300000|2021-10-20 10:05:00|334.64|333.04|335.57|333.97|335.57|333.97|334.64|333.04|0
1634724600000|2021-10-20 10:10:00|335.75|334.15|334.45|332.85|336.13|334.53|334.26|332.66|0
1634724900000|2021-10-20 10:15:00|334.64|333.04|334.45|332.85|335.01|333.41|334.45|332.85|0
1634725200000|2021-10-20 10:20:00|334.63|333.03|334.44|332.84|334.82|333.22|333.89|332.29|0
1634725500000|2021-10-20 10:25:00|334.26|332.66|334.26|332.66|334.81|333.21|334.07|332.47|0
1634725800000|2021-10-20 10:30:00|334.07|332.47|334.62|333.02|334.62|333.02|334.07|332.47|0
1634726100000|2021-10-20 10:35:00|334.44|332.84|333.88|332.28|334.81|333.21|333.69|332.09|0
1634726400000|2021-10-20 10:40:00|333.69|332.09|334.43|332.83|334.43|332.83|333.69|332.09|0
1634726700000|2021-10-20 10:45:00|334.25|332.65|334.25|332.65|334.62|333.02|334.25|332.65|0
1634727000000|2021-10-20 10:50:00|334.06|332.46|334.8|333.2|334.99|333.39|333.87|332.27|0
1634727300000|2021-10-20 10:55:00|334.99|333.39|334.06|332.46|335.54|333.94|333.88|332.28|0
1634727600000|2021-10-20 11:00:00|334.25|332.65|334.25|332.65|334.62|333.02|334.06|332.46|0
1634727900000|2021-10-20 11:05:00|334.06|332.46|333.87|332.27|335.36|333.76|333.5|331.9|0
1634728200000|2021-10-20 11:10:00|333.69|332.09|334.06|332.46|334.24|332.64|333.69|332.09|0
1634728500000|2021-10-20 11:15:00|333.87|332.27|333.87|332.27|334.52|332.92|333.77|332.17|0
1634728800000|2021-10-20 11:20:00|333.68|332.08|333.12|331.52|334.24|332.64|332.38|330.78|0
1634729100000|2021-10-20 11:25:00|332.93|331.33|333.3|331.7|333.86|332.26|332.93|331.33|0
1634729400000|2021-10-20 11:30:00|333.39|331.79|333.12|331.52|333.86|332.26|332.93|331.33|0
1634729700000|2021-10-20 11:35:00|333.3|331.7|333.3|331.7|333.49|331.89|333.3|331.7|0
1634730000000|2021-10-20 11:40:00|333.48|331.88|332.37|330.77|333.48|331.88|332|330.4|0
1634730300000|2021-10-20 11:45:00|332.18|330.58|331.62|330.02|332.55|330.95|330.88|329.28|0
1634730600000|2021-10-20 11:50:00|331.25|329.65|331.43|329.83|331.81|330.21|331.06|329.46|0
1634730900000|2021-10-20 11:55:00|331.25|329.65|331.25|329.65|331.62|330.02|331.25|329.65|0
1634731200000|2021-10-20 12:00:00|331.43|329.83|331.61|330.01|331.99|330.39|331.25|329.65|0
1634731500000|2021-10-20 12:05:00|331.8|330.2|332.54|330.94|332.91|331.31|331.61|330.01|0
1634731800000|2021-10-20 12:10:00|332.72|331.12|334.21|332.61|334.21|332.61|332.54|330.94|0
1634732100000|2021-10-20 12:15:00|334.02|332.42|332.91|331.31|334.02|332.42|332.72|331.12|0
1634732400000|2021-10-20 12:20:00|332.72|331.12|333.65|332.05|333.83|332.23|332.53|330.93|0
1634732700000|2021-10-20 12:25:00|333.83|332.23|334.39|332.79|334.67|333.07|333.46|331.86|0
1634733000000|2021-10-20 12:30:00|334.2|332.6|334.76|333.16|334.95|333.35|334.2|332.6|0
1634733300000|2021-10-20 12:35:00|334.57|332.97|334.38|332.78|334.76|333.16|334.01|332.41|0
1634733600000|2021-10-20 12:40:00|334.57|332.97|333.82|332.22|334.94|333.34|333.82|332.22|0
1634733900000|2021-10-20 12:45:00|333.64|332.04|334.01|332.41|334.38|332.78|333.64|332.04|0
1634734200000|2021-10-20 12:50:00|334.19|332.59|333.82|332.22|334.38|332.78|333.82|332.22|0
1634734500000|2021-10-20 12:55:00|334|332.4|334|332.4|334.75|333.15|334|332.4|0
1634734800000|2021-10-20 13:00:00|334.19|332.59|333.63|332.03|334.93|333.33|332.7|331.1|0
1634735100000|2021-10-20 13:05:00|333.81|332.21|335.49|333.89|335.67|334.07|333.81|332.21|0
1634735400000|2021-10-20 13:10:00|335.67|334.07|335.67|334.07|336.23|334.63|335.48|333.88|0
1634735700000|2021-10-20 13:15:00|335.86|334.26|335.48|333.88|335.86|334.26|335.29|333.69|0
1634736000000|2021-10-20 13:20:00|335.67|334.07|335.85|334.25|336.04|334.44|335.29|333.69|0
1634736300000|2021-10-20 13:25:00|335.66|334.06|337.72|336.12|337.72|336.12|335.66|334.06|0
1634736600000|2021-10-20 13:30:00|337.53|335.93|337.71|336.11|338.65|337.05|336.78|335.18|0
1634736900000|2021-10-20 13:35:00|337.9|336.3|339.4|337.8|340.71|339.11|337.34|335.74|0
1634737200000|2021-10-20 13:40:00|339.21|337.61|338.65|337.05|340.52|338.92|338.28|336.68|0
1634737500000|2021-10-20 13:45:00|338.84|337.24|343.71|342.11|343.71|342.11|338.84|337.24|0
1634737800000|2021-10-20 13:50:00|343.9|342.3|341.45|339.85|344.65|343.05|341.27|339.67|0
1634738100000|2021-10-20 13:55:00|341.64|340.04|341.64|340.04|342.95|341.35|340.7|339.1|0
1634738400000|2021-10-20 14:00:00|341.26|339.66|341.83|340.23|341.83|340.23|340.15|338.55|0
1634738700000|2021-10-20 14:05:00|341.65|340.05|343.71|342.11|344.08|342.48|340.9|339.3|0
1634739000000|2021-10-20 14:10:00|343.9|342.3|344.65|343.05|345.78|344.18|343.33|341.73|0
1634739300000|2021-10-20 14:15:00|344.83|343.23|345.21|343.61|345.4|343.8|343.33|341.73|0
1634739600000|2021-10-20 14:20:00|345.4|343.8|347.47|345.87|347.47|345.87|344.92|343.32|0
1634739900000|2021-10-20 14:25:00|347.66|346.06|348.79|347.19|348.79|347.19|346.33|344.73|0
1634740200000|2021-10-20 14:30:00|349.17|347.57|350.68|349.08|350.68|349.08|348.03|346.43|0
1634740500000|2021-10-20 14:35:00|350.49|348.89|348.4|346.8|350.49|348.89|348.4|346.8|0
1634740800000|2021-10-20 14:40:00|348.22|346.62|348.78|347.18|349.73|348.13|348.22|346.62|0
1634741100000|2021-10-20 14:45:00|348.97|347.37|348.96|347.36|350.78|349.18|348.02|346.42|0
1634741400000|2021-10-20 14:50:00|349.15|347.55|348.2|346.6|350.09|348.49|348.01|346.41|0
1634741700000|2021-10-20 14:55:00|348.39|346.79|346.13|344.53|348.77|347.17|345.94|344.34|0
1634742000000|2021-10-20 15:00:00|346.31|344.71|344.43|342.83|347.44|345.84|344.43|342.83|0
1634742300000|2021-10-20 15:05:00|344.62|343.02|347.25|345.65|347.44|345.84|344.62|343.02|0
1634742600000|2021-10-20 15:10:00|347.44|345.84|346.21|344.61|347.44|345.84|345.55|343.95|0
1634742900000|2021-10-20 15:15:00|346.12|344.52|346.87|345.27|346.87|345.27|345.18|343.58|0
1634743200000|2021-10-20 15:20:00|347.25|345.65|347.43|345.83|348.19|346.59|347.06|345.46|0
1634743500000|2021-10-20 15:25:00|347.62|346.02|345.37|343.77|348|346.4|344.64|343.04|0
1634743800000|2021-10-20 15:30:00|345.18|343.58|345.56|343.96|346.5|344.9|343.87|342.27|0
1634744100000|2021-10-20 15:35:00|345.75|344.15|345.18|343.58|346.12|344.52|345.18|343.58|0
1634744400000|2021-10-20 15:40:00|344.99|343.39|345.93|344.33|345.93|344.33|344.61|343.01|0
1634744700000|2021-10-20 15:45:00|346.12|344.52|347.25|345.65|347.82|346.22|345.93|344.33|0
1634745000000|2021-10-20 15:50:00|347.44|345.84|348.38|346.78|348.95|347.35|347.25|345.65|0
1634745300000|2021-10-20 15:55:00|348.57|346.97|348.94|347.34|349.13|347.53|348.19|346.59|0
1634745600000|2021-10-20 16:00:00|349.13|347.53|349.13|347.53|349.32|347.72|348.37|346.77|0
1634745900000|2021-10-20 16:05:00|348.94|347.34|347.8|346.2|349.13|347.53|347.62|346.02|0
1634746200000|2021-10-20 16:10:00|347.99|346.39|348.18|346.58|348.37|346.77|347.61|346.01|0
1634746500000|2021-10-20 16:15:00|347.99|346.39|347.23|345.63|348.37|346.77|346.67|345.07|0
1634746800000|2021-10-20 16:20:00|347.04|345.44|347.42|345.82|347.8|346.2|346.85|345.25|0
1634747100000|2021-10-20 16:25:00|347.51|345.91|347.42|345.82|348.36|346.76|347.04|345.44|0
1634747400000|2021-10-20 16:30:00|347.6|346|348.74|347.14|349.12|347.52|347.42|345.82|0
1634747700000|2021-10-20 16:35:00|348.55|346.95|348.54|346.94|348.74|347.14|347.79|346.19|0
1634748000000|2021-10-20 16:40:00|348.73|347.13|347.97|346.37|349.11|347.51|347.41|345.81|0
1634748300000|2021-10-20 16:45:00|347.79|346.19|348.92|347.32|349.11|347.51|347.41|345.81|0
1634748600000|2021-10-20 16:50:00|348.73|347.13|348.35|346.75|348.73|347.13|347.97|346.37|0
1634748900000|2021-10-20 16:55:00|348.16|346.56|348.72|347.12|348.72|347.12|347.97|346.37|0
1634749200000|2021-10-20 17:00:00|348.81|347.21|346.64|345.04|349.1|347.5|346.27|344.67|0
1634749500000|2021-10-20 17:05:00|346.54|344.94|344.57|342.97|346.83|345.23|344.57|342.97|0
1634749800000|2021-10-20 17:10:00|344.76|343.16|344.94|343.34|346.07|344.47|344.57|342.97|0
1634750100000|2021-10-20 17:15:00|345.13|343.53|340.99|339.39|345.13|343.53|340.81|339.21|0
1634750400000|2021-10-20 17:20:00|340.81|339.21|341.93|340.33|341.93|340.33|337.82|336.22|0
1634750700000|2021-10-20 17:25:00|341.74|340.14|343.62|342.02|343.62|342.02|341.37|339.77|0
1634751000000|2021-10-20 17:30:00|343.43|341.83|342.49|340.89|343.8|342.2|341.36|339.76|0
1634751300000|2021-10-20 17:35:00|342.67|341.07|343.8|342.2|344.18|342.58|342.49|340.89|0
1634751600000|2021-10-20 17:40:00|343.61|342.01|343.23|341.63|343.99|342.39|342.29|340.69|0
1634751900000|2021-10-20 17:45:00|342.86|341.26|343.42|341.82|343.8|342.2|342.29|340.69|0
1634752200000|2021-10-20 17:50:00|343.23|341.63|343.79|342.19|343.98|342.38|342.85|341.25|0
1634752500000|2021-10-20 17:55:00|343.6|342|343.6|342|343.98|342.38|342.47|340.87|0
1634752800000|2021-10-20 18:00:00|342.85|341.25|345.48|343.88|345.48|343.88|342.85|341.25|0
1634753100000|2021-10-20 18:05:00|345.29|343.69|346.23|344.63|346.23|344.63|345.1|343.5|0
1634753400000|2021-10-20 18:10:00|346.04|344.44|346.42|344.82|346.61|345.01|345.66|344.06|0
1634753700000|2021-10-20 18:15:00|346.61|345.01|345.85|344.25|347.55|345.95|345.85|344.25|0
1634754000000|2021-10-20 18:20:00|346.04|344.44|345.09|343.49|346.41|344.81|344.72|343.12|0
1634754300000|2021-10-20 18:25:00|344.9|343.3|346.03|344.43|346.03|344.43|344.9|343.3|0
1634754600000|2021-10-20 18:30:00|345.84|344.24|346.78|345.18|346.78|345.18|345.65|344.05|0
1634754900000|2021-10-20 18:35:00|346.6|345|346.4|344.8|346.78|345.18|345.84|344.24|0
1634755200000|2021-10-20 18:40:00|346.59|344.99|345.27|343.67|347.16|345.56|345.27|343.67|0
1634755500000|2021-10-20 18:45:00|345.46|343.86|345.83|344.23|346.21|344.61|345.27|343.67|0
1634755800000|2021-10-20 18:50:00|346.02|344.42|347.15|345.55|347.15|345.55|345.45|343.85|0
1634756100000|2021-10-20 18:55:00|346.96|345.36|346.58|344.98|347.72|346.12|346.21|344.61|0
1634756400000|2021-10-20 19:00:00|346.77|345.17|347.15|345.55|347.9|346.3|346.77|345.17|0
1634756700000|2021-10-20 19:05:00|347.33|345.73|348.28|346.68|348.66|347.06|347.33|345.73|0
1634757000000|2021-10-20 19:10:00|348.09|346.49|347.14|345.54|348.65|347.05|346.76|345.16|0
1634757300000|2021-10-20 19:15:00|346.76|345.16|346.19|344.59|346.95|345.35|345.06|343.46|0
1634757600000|2021-10-20 19:20:00|346.01|344.41|346.38|344.78|346.57|344.97|344.87|343.27|0
1634757900000|2021-10-20 19:25:00|346.19|344.59|345.06|343.46|346.57|344.97|345.06|343.46|0
1634758200000|2021-10-20 19:30:00|344.87|343.27|345.06|343.46|345.25|343.65|343.93|342.33|0
1634758500000|2021-10-20 19:35:00|344.87|343.27|342.42|340.82|344.87|343.27|342.42|340.82|0
1634758800000|2021-10-20 19:40:00|342.61|341.01|344.3|342.7|345.05|343.45|342.61|341.01|0
1634759100000|2021-10-20 19:45:00|344.49|342.89|344.57|342.97|346.37|344.77|344.49|342.89|0
1634759400000|2021-10-20 19:50:00|344.48|342.88|344.48|342.88|345.24|343.64|343.54|341.94|0
1634759700000|2021-10-20 19:55:00|344.1|342.5|347.68|346.08|347.68|346.08|343.91|342.31|0
1634760000000|2021-10-20 20:00:00|348.25|346.65|345.79|344.19|349.39|347.79|345.61|344.01|0
1634760300000|2021-10-20 20:05:00|345.61|344.01|344.3|342.7|346.17|344.57|344.11|342.51|0
1634760600000|2021-10-20 20:10:00|344.49|342.89|344.67|343.07|345.62|344.02|344.11|342.51|0
1634760900000|2021-10-20 20:15:00|344.5|342.5|345.06|343.06|345.25|343.25|344.31|342.31|0
1634761200000|2021-10-20 20:20:00|344.87|342.87|344.3|342.3|345.44|343.44|344.3|342.3|0
1634761500000|2021-10-20 20:25:00|343.74|341.74|344.49|342.49|345.06|343.06|343.74|341.74|0
1634761800000|2021-10-20 20:30:00|344.68|342.68|344.86|342.86|344.87|342.87|344.49|342.49|0
1634762100000|2021-10-20 20:35:00|345.05|343.05|345.24|343.24|345.24|343.24|345.05|343.05|0
1634762400000|2021-10-20 20:40:00|345.05|343.05|345.05|343.05|345.24|343.24|344.86|342.86|0
1634762700000|2021-10-20 20:45:00|345.24|343.24|344.67|342.67|345.42|343.42|344.67|342.67|0
1634763000000|2021-10-20 20:50:00|344.86|342.86|344.67|342.67|345.04|343.04|344.67|342.67|0
1634763300000|2021-10-20 20:55:00|344.76|342.76|344.83|342.83|345.04|343.04|344.66|342.66|0
1634763600000|2021-10-20 21:00:00|344.86|342.86|344.86|342.86|344.94|342.94|344.62|342.62|0
1634763900000|2021-10-20 21:05:00|344.94|342.94|345.04|343.04|345.04|343.04|344.74|342.74|0
1634764200000|2021-10-20 21:10:00|345.07|343.07|345.02|343.02|345.07|343.07|345.02|343.02|0
1634764500000|2021-10-20 21:15:00|344.96|342.96|344.77|342.77|344.96|342.96|344.66|342.66|0
1634764800000|2021-10-20 21:20:00|344.79|342.79|344.76|342.76|344.85|342.85|344.66|342.66|0
1634765100000|2021-10-20 21:25:00|344.79|342.79|345.06|343.06|345.06|343.06|344.76|342.76|0
1634765400000|2021-10-20 21:30:00|344.93|342.93|344.92|342.92|344.93|342.93|344.84|342.84|0
1634765700000|2021-10-20 21:35:00|344.78|342.78|344.65|342.65|344.78|342.78|344.57|342.57|0
1634766000000|2021-10-20 21:40:00|344.69|342.69|344.65|342.65|344.69|342.69|344.62|342.62|0
1634766300000|2021-10-20 21:45:00|344.69|342.69|344.56|342.56|344.72|342.72|344.56|342.56|0
1634766600000|2021-10-20 21:50:00|344.59|342.59|344.64|342.64|344.75|342.75|344.59|342.59|0
1634766900000|2021-10-20 21:55:00|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|0
1634767200000|2021-10-20 22:00:00|345.48|343.48|345.38|343.38|346.14|344.14|344.63|342.63|0
1634767500000|2021-10-20 22:05:00|345.19|343.19|344.81|342.81|345.38|343.38|344.81|342.81|0
1634767800000|2021-10-20 22:10:00|345|343|343.49|341.49|345|343|343.49|341.49|0
1634768100000|2021-10-20 22:15:00|343.4|341.4|344.62|342.62|344.62|342.62|343.31|341.31|0
1634768400000|2021-10-20 22:20:00|344.43|342.43|344.43|342.43|344.62|342.62|344.05|342.05|0
1634768700000|2021-10-20 22:25:00|344.62|342.62|344.05|342.05|344.62|342.62|344.05|342.05|0
1634769000000|2021-10-20 22:30:00|344.24|342.24|344.99|342.99|344.99|342.99|344.24|342.24|0
1634769300000|2021-10-20 22:35:00|345.18|343.18|344.99|342.99|345.56|343.56|344.7|342.7|0
1634769600000|2021-10-20 22:40:00|345.08|343.08|344.8|342.8|345.18|343.18|344.61|342.61|0
1634769900000|2021-10-20 22:45:00|344.98|342.98|344.79|342.79|344.98|342.98|344.7|342.7|0
1634770200000|2021-10-20 22:50:00|344.98|342.98|344.04|342.04|344.98|342.98|343.85|341.85|0
1634770500000|2021-10-20 22:55:00|344.23|342.23|344.22|342.22|344.41|342.41|343.85|341.85|0
1634770800000|2021-10-20 23:00:00|344.41|342.41|345.25|343.25|345.35|343.35|344.41|342.41|0
1634771100000|2021-10-20 23:05:00|345.16|343.16|344.78|342.78|345.35|343.35|344.6|342.6|0
1634771400000|2021-10-20 23:10:00|344.97|342.97|344.78|342.78|345.16|343.16|344.78|342.78|0
1634771700000|2021-10-20 23:15:00|344.59|342.59|343.46|341.46|344.59|342.59|343.46|341.46|0
1634772000000|2021-10-20 23:20:00|343.27|341.27|343.64|341.64|343.83|341.83|343.08|341.08|0
1634772300000|2021-10-20 23:25:00|343.46|341.46|343.83|341.83|344.02|342.02|343.27|341.27|0
1634772600000|2021-10-20 23:30:00|343.64|341.64|343.45|341.45|344.02|342.02|343.45|341.45|0
1634772900000|2021-10-20 23:35:00|343.64|341.64|343.64|341.64|344.02|342.02|343.26|341.26|0
1634773200000|2021-10-20 23:40:00|343.45|341.45|343.82|341.82|344.01|342.01|343.45|341.45|0
1634773500000|2021-10-20 23:45:00|343.72|341.72|342.69|340.69|343.82|341.82|342.69|340.69|0
1634773800000|2021-10-20 23:50:00|342.88|340.88|341.56|339.56|342.88|340.88|341.56|339.56|0
1634774100000|2021-10-20 23:55:00|341.65|339.65|341.56|339.56|342.31|340.31|341.56|339.56|0
1634774400000|2021-10-21 00:00:00|341.75|339.75|341.74|339.74|342.5|340.5|340.52|338.52|0
1634774700000|2021-10-21 00:05:00|341.93|339.93|342.3|340.3|342.49|340.49|341.93|339.93|0
1634775000000|2021-10-21 00:10:00|342.49|340.49|343.05|341.05|343.05|341.05|342.12|340.12|0
1634775300000|2021-10-21 00:15:00|342.87|340.87|341.17|339.17|342.87|340.87|340.42|338.42|0
1634775600000|2021-10-21 00:20:00|340.98|338.98|341.55|339.55|341.55|339.55|340.51|338.51|0
1634775900000|2021-10-21 00:25:00|341.36|339.36|340.98|338.98|341.73|339.73|340.79|338.79|0
1634776200000|2021-10-21 00:30:00|341.17|339.17|340.98|338.98|341.35|339.35|340.42|338.42|0
1634776500000|2021-10-21 00:35:00|341.16|339.16|342.66|340.66|342.85|340.85|340.98|338.98|0
1634776800000|2021-10-21 00:40:00|342.48|340.48|342.29|340.29|342.48|340.48|341.91|339.91|0
1634777100000|2021-10-21 00:45:00|342.1|340.1|342.47|340.47|342.66|340.66|341.91|339.91|0
1634777400000|2021-10-21 00:50:00|342.28|340.28|341.34|339.34|342.28|340.28|341.34|339.34|0
1634777700000|2021-10-21 00:55:00|341.43|339.43|341.9|339.9|342.09|340.09|341.15|339.15|0
1634778000000|2021-10-21 01:00:00|341.71|339.71|340.96|338.96|341.71|339.71|340.77|338.77|0
1634778300000|2021-10-21 01:05:00|341.15|339.15|340.77|338.77|341.34|339.34|340.4|338.4|0
1634778600000|2021-10-21 01:10:00|340.86|338.86|341.42|339.42|341.71|339.71|340.58|338.58|0
1634778900000|2021-10-21 01:15:00|341.52|339.52|341.89|339.89|342.46|340.46|341.14|339.14|0
1634779200000|2021-10-21 01:20:00|341.98|339.98|341.89|339.89|342.64|340.64|341.7|339.7|0
1634779500000|2021-10-21 01:25:00|341.98|339.98|340.76|338.76|341.98|339.98|340.57|338.57|0
1634779800000|2021-10-21 01:30:00|340.95|338.95|341.88|339.88|341.88|339.88|340.57|338.57|0
1634780100000|2021-10-21 01:35:00|342.07|340.07|344.89|342.89|345.17|343.17|342.07|340.07|0
1634780400000|2021-10-21 01:40:00|345.08|343.08|344.51|342.51|345.46|343.46|344.51|342.51|0
1634780700000|2021-10-21 01:45:00|344.7|342.7|345.45|343.45|345.45|343.45|344.6|342.6|0
1634781000000|2021-10-21 01:50:00|345.64|343.64|345.83|343.83|346.21|344.21|345.17|343.17|0
1634781300000|2021-10-21 01:55:00|345.92|343.92|345.64|343.64|346.21|344.21|345.26|343.26|0
1634781600000|2021-10-21 02:00:00|345.45|343.45|345.45|343.45|345.82|343.82|345.45|343.45|0
1634781900000|2021-10-21 02:05:00|345.54|343.54|345.63|343.63|345.82|343.82|345.44|343.44|0
1634782200000|2021-10-21 02:10:00|345.82|343.82|345.63|343.63|346.01|344.01|345.25|343.25|0
1634782500000|2021-10-21 02:15:00|345.72|343.72|345.25|343.25|346.01|344.01|345.25|343.25|0
1634782800000|2021-10-21 02:20:00|345.44|343.44|345.62|343.62|345.81|343.81|345.06|343.06|0
1634783100000|2021-10-21 02:25:00|345.81|343.81|346.38|344.38|346.38|344.38|345.62|343.62|0
1634783400000|2021-10-21 02:30:00|346.28|344.28|345.81|343.81|346.75|344.75|345.81|343.81|0
1634783700000|2021-10-21 02:35:00|346|344|346.37|344.37|346.37|344.37|345.62|343.62|0
1634784000000|2021-10-21 02:40:00|346.18|344.18|345.61|343.61|346.18|344.18|345.61|343.61|0
1634784300000|2021-10-21 02:45:00|345.8|343.8|345.61|343.61|346.18|344.18|345.42|343.42|0
1634784600000|2021-10-21 02:50:00|345.42|343.42|345.42|343.42|345.8|343.8|345.04|343.04|0
1634784900000|2021-10-21 02:55:00|345.23|343.23|345.61|343.61|345.79|343.79|345.23|343.23|0
1634785200000|2021-10-21 03:00:00|345.42|343.42|345.41|343.41|345.79|343.79|345.23|343.23|0
1634785500000|2021-10-21 03:05:00|345.22|343.22|345.22|343.22|345.41|343.41|345.03|343.03|0
1634785800000|2021-10-21 03:10:00|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1634786100000|2021-10-21 03:15:00|345.41|343.41|344.09|342.09|345.41|343.41|344.09|342.09|0
1634786400000|2021-10-21 03:20:00|343.9|341.9|343.89|341.89|344.46|342.46|343.33|341.33|0
1634786700000|2021-10-21 03:25:00|343.71|341.71|343.89|341.89|344.27|342.27|343.7|341.7|0
1634787000000|2021-10-21 03:30:00|343.7|341.7|343.32|341.32|344.08|342.08|343.32|341.32|0
1634787300000|2021-10-21 03:35:00|343.51|341.51|344.08|342.08|344.08|342.08|343.32|341.32|0
1634787600000|2021-10-21 03:40:00|343.89|341.89|343.88|341.88|344.08|342.08|343.7|341.7|0
1634787900000|2021-10-21 03:45:00|343.79|341.79|343.51|341.51|344.07|342.07|343.51|341.51|0
1634788200000|2021-10-21 03:50:00|343.5|341.5|343.5|341.5|343.5|341.5|343.31|341.31|0
1634788500000|2021-10-21 03:55:00|343.31|341.31|342|340|343.5|341.5|342|340|0
1634788800000|2021-10-21 04:00:00|342.18|340.18|342.37|340.37|342.75|340.75|341.99|339.99|0
1634789100000|2021-10-21 04:05:00|342.18|340.18|341.99|339.99|342.18|340.18|341.8|339.8|0
1634789400000|2021-10-21 04:10:00|341.89|339.89|340.67|338.67|341.89|339.89|340.49|338.49|0
1634789700000|2021-10-21 04:15:00|340.49|338.49|338.98|336.98|340.49|338.49|338.42|336.42|0
1634790000000|2021-10-21 04:20:00|338.8|336.8|339.73|337.73|340.01|338.01|338.8|336.8|0
1634790300000|2021-10-21 04:25:00|339.63|337.63|338.79|336.79|339.73|337.73|338.42|336.42|0
1634790600000|2021-10-21 04:30:00|338.6|336.6|338.41|336.41|338.79|336.79|338.04|336.04|0
1634790900000|2021-10-21 04:35:00|338.23|336.23|339.7|337.7|339.89|337.89|338.04|336.04|0
1634791200000|2021-10-21 04:40:00|339.51|337.51|340.26|338.26|340.44|338.44|339.51|337.51|0
1634791500000|2021-10-21 04:45:00|340.16|338.16|339.97|337.97|340.26|338.26|339.69|337.69|0
1634791800000|2021-10-21 04:50:00|340.07|338.07|340.06|338.06|340.44|338.44|339.88|337.88|0
1634792100000|2021-10-21 04:55:00|340.15|338.15|340.53|338.53|340.62|338.62|339.69|337.69|0
1634792400000|2021-10-21 05:00:00|340.25|338.25|339.5|337.5|340.52|338.52|339.12|337.12|0
1634792700000|2021-10-21 05:05:00|339.68|337.68|339.31|337.31|340.06|338.06|339.21|337.21|0
1634793000000|2021-10-21 05:10:00|339.49|337.49|338.93|336.93|339.68|337.68|338.93|336.93|0
1634793300000|2021-10-21 05:15:00|338.74|336.74|338.46|336.46|338.74|336.74|336.88|334.88|0
1634793600000|2021-10-21 05:20:00|338.37|336.37|337.81|335.81|338.46|336.46|337.62|335.62|0
1634793900000|2021-10-21 05:25:00|337.99|335.99|338.55|336.55|338.55|336.55|337.43|335.43|0
1634794200000|2021-10-21 05:30:00|338.36|336.36|338.64|336.64|338.92|336.92|337.99|335.99|0
1634794500000|2021-10-21 05:35:00|338.55|336.55|338.17|336.17|338.92|336.92|338.17|336.17|0
1634794800000|2021-10-21 05:40:00|338.36|336.36|337.24|335.24|338.36|336.36|337.05|335.05|0
1634795100000|2021-10-21 05:45:00|336.86|334.86|336.86|334.86|337.61|335.61|336.49|334.49|0
1634795400000|2021-10-21 05:50:00|336.76|334.76|338.16|336.16|338.16|336.16|336.3|334.3|0
1634795700000|2021-10-21 05:55:00|337.98|335.98|338.35|336.35|338.54|336.54|337.79|335.79|0
1634796000000|2021-10-21 06:00:00|338.16|336.16|339.84|337.84|340.59|338.59|337.97|335.97|0
1634796300000|2021-10-21 06:05:00|340.03|338.03|340.02|338.02|340.59|338.59|339.65|337.65|0
1634796600000|2021-10-21 06:10:00|340.21|338.21|339.83|337.83|340.58|338.58|338.9|336.9|0
1634796900000|2021-10-21 06:15:00|340.02|338.02|339.64|337.64|340.39|338.39|339.17|337.17|0
1634797200000|2021-10-21 06:20:00|339.83|337.83|339.45|337.45|340.02|338.02|339.27|337.27|0
1634797500000|2021-10-21 06:25:00|339.64|337.64|339.64|337.64|339.64|337.64|339.08|337.08|0
1634797800000|2021-10-21 06:30:00|339.45|337.45|338.7|336.7|339.45|337.45|337.77|335.77|0
1634798100000|2021-10-21 06:35:00|338.89|336.89|338.79|336.79|339.26|337.26|338.51|336.51|0
1634798400000|2021-10-21 06:40:00|338.89|336.89|337.76|335.76|339.26|337.26|337.76|335.76|0
1634798700000|2021-10-21 06:45:00|337.95|335.95|337.57|335.57|337.95|335.95|337.57|335.57|0
1634799000000|2021-10-21 06:50:00|337.39|335.39|335.89|333.89|337.76|335.76|335.89|333.89|0
1634799300000|2021-10-21 06:55:00|335.71|333.71|336.26|334.26|336.64|334.64|335.15|333.15|0
1634799600000|2021-10-21 07:00:00|336.08|334.08|336.26|334.26|336.54|334.54|334.4|332.4|0
1634799900000|2021-10-21 07:05:00|336.25|334.65|338.03|336.43|338.03|336.43|332.51|330.91|0
1634800200000|2021-10-21 07:10:00|337.93|336.33|337.28|335.68|339.52|337.92|336.72|335.12|0
1634800500000|2021-10-21 07:15:00|337.47|335.87|337.28|335.68|337.84|336.24|336.9|335.3|0
1634800800000|2021-10-21 07:20:00|337.46|335.86|338.58|336.98|339.51|337.91|337.46|335.86|0
1634801100000|2021-10-21 07:25:00|339.14|337.54|340.26|338.66|341.01|339.41|338.58|336.98|0
1634801400000|2021-10-21 07:30:00|340.44|338.84|341.57|339.97|341.57|339.97|339.88|338.28|0
1634801700000|2021-10-21 07:35:00|341.38|339.78|340.25|338.65|341.57|339.97|340.07|338.47|0
1634802000000|2021-10-21 07:40:00|340.44|338.84|340.25|338.65|340.81|339.21|339.88|338.28|0
1634802300000|2021-10-21 07:45:00|340.44|338.84|340.25|338.65|340.81|339.21|339.87|338.27|0
1634802600000|2021-10-21 07:50:00|340.06|338.46|340.43|338.83|340.81|339.21|340.06|338.46|0
1634802900000|2021-10-21 07:55:00|340.33|338.73|340.24|338.64|341.55|339.95|340.24|338.64|0
1634803200000|2021-10-21 08:00:00|340.62|339.02|338.37|336.77|340.62|339.02|338.18|336.58|0
1634803500000|2021-10-21 08:05:00|338.56|336.96|337.25|335.65|338.74|337.14|337.06|335.46|0
1634803800000|2021-10-21 08:10:00|337.06|335.46|338.55|336.95|339.3|337.7|337.06|335.46|0
1634804100000|2021-10-21 08:15:00|338.64|337.04|338.92|337.32|339.67|338.07|338.55|336.95|0
1634804400000|2021-10-21 08:20:00|339.11|337.51|337.7|336.1|339.11|337.51|337.61|336.01|0
1634804700000|2021-10-21 08:25:00|337.8|336.2|337.24|335.64|337.99|336.39|337.24|335.64|0
1634805000000|2021-10-21 08:30:00|337.42|335.82|338.17|336.57|338.17|336.57|337.24|335.64|0
1634805300000|2021-10-21 08:35:00|338.35|336.75|338.54|336.94|338.54|336.94|337.42|335.82|0
1634805600000|2021-10-21 08:40:00|338.73|337.13|338.54|336.94|338.91|337.31|338.35|336.75|0
1634805900000|2021-10-21 08:45:00|338.63|337.03|337.6|336|338.72|337.12|337.41|335.81|0
1634806200000|2021-10-21 08:50:00|337.79|336.19|338.72|337.12|339.09|337.49|337.79|336.19|0
1634806500000|2021-10-21 08:55:00|338.9|337.3|338.15|336.55|338.9|337.3|338.15|336.55|0
1634806800000|2021-10-21 09:00:00|338.34|336.74|339.27|337.67|339.27|337.67|338.15|336.55|0
1634807100000|2021-10-21 09:05:00|339.08|337.48|338.15|336.55|339.64|338.04|338.15|336.55|0
1634807400000|2021-10-21 09:10:00|338.34|336.74|338.33|336.73|339.08|337.48|338.15|336.55|0
1634807700000|2021-10-21 09:15:00|338.52|336.92|338.05|336.45|339.27|337.67|337.96|336.36|0
1634808000000|2021-10-21 09:20:00|338.14|336.54|338.51|336.91|338.7|337.1|337.96|336.36|0
1634808300000|2021-10-21 09:25:00|338.6|337|339.07|337.47|339.07|337.47|338.14|336.54|0
1634808600000|2021-10-21 09:30:00|338.88|337.28|339.26|337.66|339.26|337.66|338.51|336.91|0
1634808900000|2021-10-21 09:35:00|339.44|337.84|339.63|338.03|339.81|338.21|338.97|337.37|0
1634809200000|2021-10-21 09:40:00|339.81|338.21|339.81|338.21|340.19|338.59|339.62|338.02|0
1634809500000|2021-10-21 09:45:00|340|338.4|339.71|338.11|340.18|338.58|339.62|338.02|0
1634809800000|2021-10-21 09:50:00|340|338.4|340.18|338.58|340.74|339.14|339.81|338.21|0
1634810100000|2021-10-21 09:55:00|339.99|338.39|340.74|339.14|340.74|339.14|339.99|338.39|0
1634810400000|2021-10-21 10:00:00|340.55|338.95|341.11|339.51|341.3|339.7|340.36|338.76|0
1634810700000|2021-10-21 10:05:00|340.92|339.32|340.3|338.7|341.4|339.8|339.93|338.33|0
1634811000000|2021-10-21 10:10:00|340.49|338.89|340.11|338.51|340.49|338.89|339.37|337.77|0
1634811300000|2021-10-21 10:15:00|339.93|338.33|340.11|338.51|340.49|338.89|339.74|338.14|0
1634811600000|2021-10-21 10:20:00|340.3|338.7|338.99|337.39|340.48|338.88|338.99|337.39|0
1634811900000|2021-10-21 10:25:00|339.17|337.57|338.43|336.83|339.55|337.95|338.24|336.64|0
1634812200000|2021-10-21 10:30:00|338.61|337.01|339.17|337.57|339.36|337.76|338.61|337.01|0
1634812500000|2021-10-21 10:35:00|339.07|337.47|340.1|338.5|340.29|338.69|338.98|337.38|0
1634812800000|2021-10-21 10:40:00|340.19|338.59|339.54|337.94|340.29|338.69|339.54|337.94|0
1634813100000|2021-10-21 10:45:00|339.72|338.12|339.35|337.75|340.1|338.5|339.25|337.65|0
1634813400000|2021-10-21 10:50:00|339.16|337.56|338.04|336.44|339.16|337.56|337.76|336.16|0
1634813700000|2021-10-21 10:55:00|338.23|336.63|338.22|336.62|338.23|336.63|337.66|336.06|0
1634814000000|2021-10-21 11:00:00|338.41|336.81|338.41|336.81|338.78|337.18|338.22|336.62|0
1634814300000|2021-10-21 11:05:00|338.22|336.62|338.96|337.36|339.34|337.74|338.22|336.62|0
1634814600000|2021-10-21 11:10:00|338.78|337.18|338.96|337.36|339.15|337.55|338.4|336.8|0
1634814900000|2021-10-21 11:15:00|338.77|337.17|339.71|338.11|339.89|338.29|338.77|337.17|0
1634815200000|2021-10-21 11:20:00|339.89|338.29|339.89|338.29|340.45|338.85|339.7|338.1|0
1634815500000|2021-10-21 11:25:00|339.7|338.1|338.95|337.35|339.7|338.1|338.39|336.79|0
1634815800000|2021-10-21 11:30:00|338.77|337.17|339.14|337.54|339.51|337.91|338.77|337.17|0
1634816100000|2021-10-21 11:35:00|338.95|337.35|339.13|337.53|339.51|337.91|338.95|337.35|0
1634816400000|2021-10-21 11:40:00|339.51|337.91|338.57|336.97|339.69|338.09|338.57|336.97|0
1634816700000|2021-10-21 11:45:00|338.38|336.78|338.57|336.97|338.94|337.34|338.38|336.78|0
1634817000000|2021-10-21 11:50:00|338.76|337.16|338.38|336.78|338.94|337.34|338.01|336.41|0
1634817300000|2021-10-21 11:55:00|338.19|336.59|337.45|335.85|338.19|336.59|336.89|335.29|0
1634817600000|2021-10-21 12:00:00|337.63|336.03|337.82|336.22|337.82|336.22|337.26|335.66|0
1634817900000|2021-10-21 12:05:00|337.81|336.21|338.56|336.96|338.93|337.33|337.81|336.21|0
1634818200000|2021-10-21 12:10:00|338.37|336.77|338.37|336.77|338.56|336.96|338|336.4|0
1634818500000|2021-10-21 12:15:00|338.56|336.96|337.81|336.21|338.56|336.96|337.25|335.65|0
1634818800000|2021-10-21 12:20:00|337.99|336.39|338.55|336.95|338.93|337.33|337.99|336.39|0
1634819100000|2021-10-21 12:25:00|338.74|337.14|338.17|336.57|338.74|337.14|337.99|336.39|0
1634819400000|2021-10-21 12:30:00|338.26|336.66|340.97|339.37|340.97|339.37|338.26|336.66|0
1634819700000|2021-10-21 12:35:00|340.79|339.19|341.72|340.12|342.28|340.68|340.41|338.81|0
1634820000000|2021-10-21 12:40:00|341.53|339.93|343.22|341.62|343.22|341.62|340.97|339.37|0
1634820300000|2021-10-21 12:45:00|343.4|341.8|342.28|340.68|343.4|341.8|342.09|340.49|0
1634820600000|2021-10-21 12:50:00|342.09|340.49|340.78|339.18|342.84|341.24|340.78|339.18|0
1634820900000|2021-10-21 12:55:00|340.59|338.99|340.4|338.8|341.15|339.55|340.4|338.8|0
1634821200000|2021-10-21 13:00:00|340.59|338.99|340.77|339.17|340.77|339.17|339.28|337.68|0
1634821500000|2021-10-21 13:05:00|340.96|339.36|340.58|338.98|341.33|339.73|340.4|338.8|0
1634821800000|2021-10-21 13:10:00|340.77|339.17|341.89|340.29|342.08|340.48|340.77|339.17|0
1634822100000|2021-10-21 13:15:00|341.7|340.1|341.14|339.54|342.26|340.66|341.14|339.54|0
1634822400000|2021-10-21 13:20:00|341.32|339.72|342.82|341.22|342.82|341.22|341.32|339.72|0
1634822700000|2021-10-21 13:25:00|343.01|341.41|343.57|341.97|344.51|342.91|343.01|341.41|0
1634823000000|2021-10-21 13:30:00|343.38|341.78|342.63|341.03|344.69|343.09|340.76|339.16|0
1634823300000|2021-10-21 13:35:00|342.44|340.84|341.31|339.71|342.81|341.21|340.19|338.59|0
1634823600000|2021-10-21 13:40:00|341.13|339.53|342.06|340.46|342.62|341.02|340.56|338.96|0
1634823900000|2021-10-21 13:45:00|342.25|340.65|343.86|342.26|344.77|343.17|342.25|340.65|0
1634824200000|2021-10-21 13:50:00|344.05|342.45|345.36|343.76|346.68|345.08|344.05|342.45|0
1634824500000|2021-10-21 13:55:00|345.17|343.57|345.17|343.57|345.55|343.95|343.86|342.26|0
1634824800000|2021-10-21 14:00:00|344.98|343.38|345.55|343.95|345.93|344.33|343.85|342.25|0
1634825100000|2021-10-21 14:05:00|345.73|344.13|346.86|345.26|347.24|345.64|344.6|343|0
1634825400000|2021-10-21 14:10:00|347.24|345.64|346.29|344.69|347.24|345.64|344.98|343.38|0
1634825700000|2021-10-21 14:15:00|346.11|344.51|346.86|345.26|347.42|345.82|345.35|343.75|0
1634826000000|2021-10-21 14:20:00|346.67|345.07|346.48|344.88|347.23|345.63|345.72|344.12|0
1634826300000|2021-10-21 14:25:00|346.67|345.07|348.55|346.95|348.74|347.14|345.91|344.31|0
1634826600000|2021-10-21 14:30:00|348.74|347.14|349.12|347.52|349.3|347.7|347.61|346.01|0
1634826900000|2021-10-21 14:35:00|349.3|347.7|348.36|346.76|349.49|347.89|347.79|346.19|0
1634827200000|2021-10-21 14:40:00|348.55|346.95|349.11|347.51|349.3|347.7|347.98|346.38|0
1634827500000|2021-10-21 14:45:00|349.3|347.7|351.19|349.59|351.76|350.16|349.11|347.51|0
1634827800000|2021-10-21 14:50:00|351|349.4|348.73|347.13|351|349.4|348.54|346.94|0
1634828100000|2021-10-21 14:55:00|348.92|347.32|347.78|346.18|350.05|348.45|347.78|346.18|0
1634828400000|2021-10-21 15:00:00|347.97|346.37|347.97|346.37|349.48|347.88|347.97|346.37|0
1634828700000|2021-10-21 15:05:00|347.78|346.18|345.89|344.29|348.15|346.55|345.7|344.1|0
1634829000000|2021-10-21 15:10:00|345.7|344.1|346.26|344.66|346.54|344.94|344.95|343.35|0
1634829300000|2021-10-21 15:15:00|346.07|344.47|344.38|342.78|346.45|344.85|344|342.4|0
1634829600000|2021-10-21 15:20:00|344.57|342.97|345.13|343.53|345.5|343.9|343.44|341.84|0
1634829900000|2021-10-21 15:25:00|345.32|343.72|340.81|339.21|345.69|344.09|340.81|339.21|0
1634830200000|2021-10-21 15:30:00|340.99|339.39|341.37|339.77|342.68|341.08|340.43|338.83|0
1634830500000|2021-10-21 15:35:00|341.08|339.48|343.24|341.64|343.24|341.64|340.8|339.2|0
1634830800000|2021-10-21 15:40:00|343.05|341.45|343.24|341.64|343.24|341.64|341.74|340.14|0
1634831100000|2021-10-21 15:45:00|343.42|341.82|344.36|342.76|344.36|342.76|343.05|341.45|0
1634831400000|2021-10-21 15:50:00|344.55|342.95|343.98|342.38|345.11|343.51|343.23|341.63|0
1634831700000|2021-10-21 15:55:00|344.17|342.57|344.73|343.13|345.11|343.51|344.17|342.57|0
1634832000000|2021-10-21 16:00:00|344.92|343.32|346.05|344.45|346.43|344.83|344.92|343.32|0
1634832300000|2021-10-21 16:05:00|346.24|344.64|342.73|341.13|346.24|344.64|341.98|340.38|0
1634832600000|2021-10-21 16:10:00|342.92|341.32|344.8|343.2|344.8|343.2|342.35|340.75|0
1634832900000|2021-10-21 16:15:00|344.99|343.39|344.23|342.63|344.99|343.39|343.67|342.07|0
1634833200000|2021-10-21 16:20:00|344.42|342.82|344.99|343.39|345.64|344.04|344.04|342.44|0
1634833500000|2021-10-21 16:25:00|345.17|343.57|345.17|343.57|345.36|343.76|344.42|342.82|0
1634833800000|2021-10-21 16:30:00|344.98|343.38|344.04|342.44|345.26|343.66|344.04|342.44|0
1634834100000|2021-10-21 16:35:00|343.85|342.25|344.03|342.43|344.04|342.44|343.09|341.49|0
1634834400000|2021-10-21 16:40:00|344.22|342.62|344.22|342.62|344.6|343|343.84|342.24|0
1634834700000|2021-10-21 16:45:00|344.41|342.81|343.27|341.67|344.6|343|343.27|341.67|0
1634835000000|2021-10-21 16:50:00|343.46|341.86|344.4|342.8|344.4|342.8|343.08|341.48|0
1634835300000|2021-10-21 16:55:00|344.21|342.61|344.59|342.99|345.54|343.94|343.84|342.24|0
1634835600000|2021-10-21 17:00:00|344.4|342.8|344.96|343.36|345.53|343.93|344.21|342.61|0
1634835900000|2021-10-21 17:05:00|345.15|343.55|345.15|343.55|345.72|344.12|344.77|343.17|0
1634836200000|2021-10-21 17:10:00|344.96|343.36|344.39|342.79|345.34|343.74|344.02|342.42|0
1634836500000|2021-10-21 17:15:00|344.58|342.98|344.2|342.6|344.77|343.17|343.83|342.23|0
1634836800000|2021-10-21 17:20:00|344.39|342.79|345.33|343.73|345.33|343.73|344.39|342.79|0
1634837100000|2021-10-21 17:25:00|345.52|343.92|345.9|344.3|346.46|344.86|345.14|343.54|0
1634837400000|2021-10-21 17:30:00|346.09|344.49|346.46|344.86|346.46|344.86|345.71|344.11|0
1634837700000|2021-10-21 17:35:00|346.27|344.67|346.46|344.86|346.46|344.86|346.08|344.48|0
1634838000000|2021-10-21 17:40:00|346.27|344.67|345.7|344.1|346.65|345.05|345.7|344.1|0
1634838300000|2021-10-21 17:45:00|345.89|344.29|344.94|343.34|345.89|344.29|344.57|342.97|0
1634838600000|2021-10-21 17:50:00|344.75|343.15|341.92|340.32|344.75|343.15|341.92|340.32|0
1634838900000|2021-10-21 17:55:00|342.3|340.7|343.05|341.45|343.62|342.02|342.11|340.51|0
1634839200000|2021-10-21 18:00:00|343.24|341.64|343.99|342.39|344.75|343.15|342.95|341.35|0
1634839500000|2021-10-21 18:05:00|344.18|342.58|344.17|342.57|344.93|343.33|344.17|342.57|0
1634839800000|2021-10-21 18:10:00|343.99|342.39|343.42|341.82|343.99|342.39|343.23|341.63|0
1634840100000|2021-10-21 18:15:00|343.61|342.01|345.87|344.27|346.25|344.65|343.61|342.01|0
1634840400000|2021-10-21 18:20:00|345.68|344.08|345.68|344.08|346.06|344.46|344.73|343.13|0
1634840700000|2021-10-21 18:25:00|345.87|344.27|346.43|344.83|346.81|345.21|345.68|344.08|0
1634841000000|2021-10-21 18:30:00|346.62|345.02|346.43|344.83|346.81|345.21|346.24|344.64|0
1634841300000|2021-10-21 18:35:00|346.24|344.64|345.86|344.26|346.62|345.02|345.48|343.88|0
1634841600000|2021-10-21 18:40:00|345.67|344.07|346.05|344.45|346.05|344.45|345.29|343.69|0
1634841900000|2021-10-21 18:45:00|345.86|344.26|346.61|345.01|346.8|345.2|345.48|343.88|0
1634842200000|2021-10-21 18:50:00|346.42|344.82|346.61|345.01|346.8|345.2|346.42|344.82|0
1634842500000|2021-10-21 18:55:00|346.8|345.2|346.99|345.39|346.99|345.39|346.61|345.01|0
1634842800000|2021-10-21 19:00:00|347.18|345.58|348.88|347.28|349.26|347.66|347.18|345.58|0
1634843100000|2021-10-21 19:05:00|349.07|347.47|349.26|347.66|350.4|348.8|348.88|347.28|0
1634843400000|2021-10-21 19:10:00|349.45|347.85|349.64|348.04|350.02|348.42|349.26|347.66|0
1634843700000|2021-10-21 19:15:00|349.45|347.85|350.77|349.17|352.11|350.51|349.25|347.65|0
1634844000000|2021-10-21 19:20:00|350.96|349.36|352.68|351.08|352.87|351.27|350.96|349.36|0
1634844300000|2021-10-21 19:25:00|352.77|351.17|352.87|351.27|353.25|351.65|352.1|350.5|0
1634844600000|2021-10-21 19:30:00|352.96|351.36|351.91|350.31|353.25|351.65|351.53|349.93|0
1634844900000|2021-10-21 19:35:00|351.72|350.12|351.53|349.93|352.86|351.26|351.53|349.93|0
1634845200000|2021-10-21 19:40:00|351.72|350.12|352.48|350.88|352.48|350.88|350.76|349.16|0
1634845500000|2021-10-21 19:45:00|352.29|350.69|352.09|350.49|352.29|350.69|351.52|349.92|0
1634845800000|2021-10-21 19:50:00|351.14|349.54|353.62|352.02|353.62|352.02|351.14|349.54|0
1634846100000|2021-10-21 19:55:00|353.43|351.83|356.87|355.27|357.44|355.84|353.04|351.44|0
1634846400000|2021-10-21 20:00:00|355.72|354.12|355.14|353.54|356.87|355.27|354.76|353.16|0
1634846700000|2021-10-21 20:05:00|355.33|353.73|357.06|355.46|357.06|355.46|355.14|353.54|0
1634847000000|2021-10-21 20:10:00|356.86|355.26|355.14|353.54|356.86|355.26|354.95|353.35|0
1634847300000|2021-10-21 20:15:00|354.95|353.35|351.9|349.9|354.95|353.35|351.52|349.52|0
1634847600000|2021-10-21 20:20:00|352.09|350.09|350.37|348.37|352.47|350.47|350.18|348.18|0
1634847900000|2021-10-21 20:25:00|350.27|348.27|349.8|347.8|350.56|348.56|349.04|347.04|0
1634848200000|2021-10-21 20:30:00|349.61|347.61|349.6|347.6|350.18|348.18|347.9|345.9|0
1634848500000|2021-10-21 20:35:00|349.41|347.41|348.46|346.46|349.79|347.79|348.27|346.27|0
1634848800000|2021-10-21 20:40:00|348.27|346.27|348.08|346.08|348.65|346.65|347.13|345.13|0
1634849100000|2021-10-21 20:45:00|348.27|346.27|349.6|347.6|350.36|348.36|348.08|346.08|0
1634849400000|2021-10-21 20:50:00|349.41|347.41|350.54|348.54|350.74|348.74|349.02|347.02|0
1634849700000|2021-10-21 20:55:00|350.73|348.73|349.11|347.11|350.73|348.73|348.92|346.92|0
1634850000000|2021-10-21 21:00:00|349.23|347.23|350.28|348.28|350.56|348.56|349.23|347.23|0
1634850300000|2021-10-21 21:05:00|350.26|348.26|350.45|348.45|350.48|348.48|350.17|348.17|0
1634850600000|2021-10-21 21:10:00|350.44|348.44|349.48|347.48|350.44|348.44|349.48|347.48|0
1634850900000|2021-10-21 21:15:00|349.39|347.39|349.66|347.66|350|348|349.14|347.14|0
1634851200000|2021-10-21 21:20:00|349.8|347.8|349.52|347.52|350.22|348.22|349.52|347.52|0
1634851500000|2021-10-21 21:25:00|349.69|347.69|349.69|347.69|349.69|347.69|349.32|347.32|0
1634851800000|2021-10-21 21:30:00|349.63|347.63|349.49|347.49|349.66|347.66|349.3|347.3|0
1634852100000|2021-10-21 21:35:00|349.46|347.46|349.3|347.3|349.46|347.46|349.27|347.27|0
1634852400000|2021-10-21 21:40:00|349.35|347.35|349.32|347.32|349.49|347.49|348.99|346.99|0
1634852700000|2021-10-21 21:45:00|349.43|347.43|349.46|347.46|349.48|347.48|349.23|347.23|0
1634853000000|2021-10-21 21:50:00|349.48|347.48|349.65|347.65|349.68|347.68|349.46|347.46|0
1634853300000|2021-10-21 21:55:00|349.76|347.76|348.84|346.84|349.76|347.76|348.73|346.73|0
1634853600000|2021-10-21 22:00:00|349.27|347.27|347.47|345.47|349.27|347.27|347.09|345.09|0
1634853900000|2021-10-21 22:05:00|347.28|345.28|346.61|344.61|347.28|345.28|345.76|343.76|0
1634854200000|2021-10-21 22:10:00|346.71|344.71|347.27|345.27|347.27|345.27|346.71|344.71|0
1634854500000|2021-10-21 22:15:00|347.65|345.65|348.6|346.6|348.79|346.79|347.65|345.65|0
1634854800000|2021-10-21 22:20:00|348.41|346.41|348.41|346.41|348.98|346.98|348.22|346.22|0
1634855100000|2021-10-21 22:25:00|348.22|346.22|347.83|345.83|348.4|346.4|347.08|345.08|0
1634855400000|2021-10-21 22:30:00|347.93|345.93|348.4|346.4|348.59|346.59|347.64|345.64|0
1634855700000|2021-10-21 22:35:00|348.59|346.59|348.3|346.3|348.97|346.97|348.21|346.21|0
1634856000000|2021-10-21 22:40:00|348.4|346.4|348.21|346.21|348.97|346.97|348.21|346.21|0
1634856300000|2021-10-21 22:45:00|348.4|346.4|348.58|346.58|348.96|346.96|348.21|346.21|0
1634856600000|2021-10-21 22:50:00|348.2|346.2|348.96|346.96|348.96|346.96|348.2|346.2|0
1634856900000|2021-10-21 22:55:00|349.15|347.15|347.91|345.91|349.15|347.15|347.82|345.82|0
1634857200000|2021-10-21 23:00:00|348.01|346.01|347.44|345.44|348.2|346.2|347.34|345.34|0
1634857500000|2021-10-21 23:05:00|347.25|345.25|348.38|346.38|349.14|347.14|346.68|344.68|0
1634857800000|2021-10-21 23:10:00|348.19|346.19|349.14|347.14|349.42|347.42|348.19|346.19|0
1634858100000|2021-10-21 23:15:00|348.95|346.95|348.76|346.76|348.95|346.95|348.38|346.38|0
1634858400000|2021-10-21 23:20:00|348.95|346.95|347.81|345.81|348.95|346.95|347.43|345.43|0
1634858700000|2021-10-21 23:25:00|347.71|345.71|347.7|345.7|347.81|345.81|347.42|345.42|0
1634859000000|2021-10-21 23:30:00|347.61|345.61|347.8|345.8|347.99|345.99|347.42|345.42|0
1634859300000|2021-10-21 23:35:00|347.61|345.61|348.18|346.18|348.18|346.18|347.42|345.42|0
1634859600000|2021-10-21 23:40:00|348.27|346.27|347.04|345.04|348.37|346.37|347.04|345.04|0
1634859900000|2021-10-21 23:45:00|347.13|345.13|347.79|345.79|347.98|345.98|347.04|345.04|0
1634860200000|2021-10-21 23:50:00|347.6|345.6|347.6|345.6|347.79|345.79|346.46|344.46|0
1634860500000|2021-10-21 23:55:00|347.5|345.5|347.6|345.6|348.36|346.36|347.41|345.41|0
1634860800000|2021-10-22 00:00:00|347.79|345.79|348.92|346.92|350.26|348.26|347.41|345.41|0
1634861100000|2021-10-22 00:05:00|349.11|347.11|348.92|346.92|349.68|347.68|348.54|346.54|0
1634861400000|2021-10-22 00:10:00|348.73|346.73|348.35|346.35|349.01|347.01|348.16|346.16|0
1634861700000|2021-10-22 00:15:00|348.54|346.54|349.87|347.87|349.87|347.87|348.16|346.16|0
1634862000000|2021-10-22 00:20:00|349.68|347.68|350.72|348.72|351.01|349.01|349.68|347.68|0
1634862300000|2021-10-22 00:25:00|350.63|348.63|352.34|350.34|352.34|350.34|349.95|347.95|0
1634862600000|2021-10-22 00:30:00|352.72|350.72|352.72|350.72|354.06|352.06|352.53|350.53|0
1634862900000|2021-10-22 00:35:00|352.91|350.91|352.71|350.71|353.29|351.29|352.33|350.33|0
1634863200000|2021-10-22 00:40:00|352.52|350.52|351.95|349.95|352.71|350.71|351.76|349.76|0
1634863500000|2021-10-22 00:45:00|351.85|349.85|350.42|348.42|351.95|349.95|350.23|348.23|0
1634863800000|2021-10-22 00:50:00|350.61|348.61|351.18|349.18|351.18|349.18|350.04|348.04|0
1634864100000|2021-10-22 00:55:00|351.08|349.08|352.7|350.7|352.7|350.7|350.99|348.99|0
1634864400000|2021-10-22 01:00:00|352.9|350.9|352.13|350.13|353.28|351.28|351.94|349.94|0
1634864700000|2021-10-22 01:05:00|351.94|349.94|353.46|351.46|353.75|351.75|351.94|349.94|0
1634865000000|2021-10-22 01:10:00|353.55|351.55|353.84|351.84|354.61|352.61|353.46|351.46|0
1634865300000|2021-10-22 01:15:00|353.65|351.65|354.12|352.12|354.42|352.42|353.46|351.46|0
1634865600000|2021-10-22 01:20:00|354.03|352.03|353.65|351.65|354.22|352.22|353.65|351.65|0
1634865900000|2021-10-22 01:25:00|353.84|351.84|354.03|352.03|354.22|352.22|353.64|351.64|0
1634866200000|2021-10-22 01:30:00|354.41|352.41|353.92|351.92|354.79|352.79|353.64|351.64|0
1634866500000|2021-10-22 01:35:00|353.83|351.83|354.4|352.4|354.98|352.98|353.64|351.64|0
1634866800000|2021-10-22 01:40:00|354.21|352.21|353.44|351.44|354.21|352.21|352.87|350.87|0
1634867100000|2021-10-22 01:45:00|353.64|351.64|352.87|350.87|353.64|351.64|352.49|350.49|0
1634867400000|2021-10-22 01:50:00|352.96|350.96|353.63|351.63|353.82|351.82|352.96|350.96|0
1634867700000|2021-10-22 01:55:00|353.72|351.72|353.25|351.25|353.72|351.72|352.87|350.87|0
1634868000000|2021-10-22 02:00:00|353.05|351.05|352.67|350.67|353.44|351.44|352.67|350.67|0
1634868300000|2021-10-22 02:05:00|352.1|350.1|352.86|350.86|352.95|350.95|352.1|350.1|0
1634868600000|2021-10-22 02:10:00|353.05|351.05|352.67|350.67|353.05|351.05|352.67|350.67|0
1634868900000|2021-10-22 02:15:00|352.66|350.66|352.85|350.85|352.85|350.85|351.71|349.71|0
1634869200000|2021-10-22 02:20:00|353.04|351.04|353.04|351.04|353.43|351.43|352.85|350.85|0
1634869500000|2021-10-22 02:25:00|352.85|350.85|351.7|349.7|352.85|350.85|351.13|349.13|0
1634869800000|2021-10-22 02:30:00|351.51|349.51|351.6|349.6|351.89|349.89|351.32|349.32|0
1634870100000|2021-10-22 02:35:00|351.51|349.51|352.84|350.84|353.04|351.04|351.51|349.51|0
1634870400000|2021-10-22 02:40:00|352.65|350.65|352.36|350.36|352.84|350.84|352.27|350.27|0
1634870700000|2021-10-22 02:45:00|352.46|350.46|351.88|349.88|352.65|350.65|351.88|349.88|0
1634871000000|2021-10-22 02:50:00|351.98|349.98|352.07|350.07|352.46|350.46|351.69|349.69|0
1634871300000|2021-10-22 02:55:00|351.88|349.88|352.26|350.26|352.26|350.26|351.88|349.88|0
1634871600000|2021-10-22 03:00:00|352.45|350.45|351.88|349.88|352.64|350.64|351.88|349.88|0
1634871900000|2021-10-22 03:05:00|351.97|349.97|353.4|351.4|353.4|351.4|351.88|349.88|0
1634872200000|2021-10-22 03:10:00|353.21|351.21|353.21|351.21|353.4|351.4|353.02|351.02|0
1634872500000|2021-10-22 03:15:00|353.11|351.11|354.16|352.16|354.16|352.16|352.82|350.82|0
1634872800000|2021-10-22 03:20:00|353.97|351.97|354.54|352.54|354.73|352.73|353.78|351.78|0
1634873100000|2021-10-22 03:25:00|354.44|352.44|354.54|352.54|354.54|352.54|354.16|352.16|0
1634873400000|2021-10-22 03:30:00|354.73|352.73|353.96|351.96|354.92|352.92|353.77|351.77|0
1634873700000|2021-10-22 03:35:00|354.24|352.24|353.96|351.96|354.34|352.34|353.77|351.77|0
1634874000000|2021-10-22 03:40:00|353.86|351.86|353.76|351.76|354.15|352.15|353.57|351.57|0
1634874300000|2021-10-22 03:45:00|353.57|351.57|353.95|351.95|353.95|351.95|353.57|351.57|0
1634874600000|2021-10-22 03:50:00|353.85|351.85|353.95|351.95|353.95|351.95|353.76|351.76|0
1634874900000|2021-10-22 03:55:00|354.14|352.14|354.33|352.33|354.33|352.33|354.04|352.04|0
1634875200000|2021-10-22 04:00:00|354.14|352.14|354.14|352.14|354.71|352.71|353.75|351.75|0
1634875500000|2021-10-22 04:05:00|354.33|352.33|353.56|351.56|354.33|352.33|352.8|350.8|0
1634875800000|2021-10-22 04:10:00|353.75|351.75|354.13|352.13|354.13|352.13|353.37|351.37|0
1634876100000|2021-10-22 04:15:00|353.94|351.94|353.56|351.56|353.94|351.94|353.36|351.36|0
1634876400000|2021-10-22 04:20:00|353.65|351.65|353.17|351.17|353.65|351.65|352.98|350.98|0
1634876700000|2021-10-22 04:25:00|353.26|351.26|352.69|350.69|353.26|351.26|352.6|350.6|0
1634877000000|2021-10-22 04:30:00|352.6|350.6|352.4|350.4|352.98|350.98|352.4|350.4|0
1634877300000|2021-10-22 04:35:00|352.21|350.21|351.64|349.64|352.78|350.78|351.64|349.64|0
1634877600000|2021-10-22 04:40:00|351.83|349.83|352.78|350.78|352.97|350.97|350.68|348.68|0
1634877900000|2021-10-22 04:45:00|352.97|350.97|352.39|350.39|352.97|350.97|352.1|350.1|0
1634878200000|2021-10-22 04:50:00|352.2|350.2|352.77|350.77|352.77|350.77|351.91|349.91|0
1634878500000|2021-10-22 04:55:00|352.67|350.67|352.67|350.67|352.77|350.77|352.48|350.48|0
1634878800000|2021-10-22 05:00:00|352.77|350.77|353.34|351.34|353.34|351.34|352.39|350.39|0
1634879100000|2021-10-22 05:05:00|353.24|351.24|352.77|350.77|353.53|351.53|352.77|350.77|0
1634879400000|2021-10-22 05:10:00|352.57|350.57|352.19|350.19|352.96|350.96|352|350|0
1634879700000|2021-10-22 05:15:00|352.09|350.09|352.13|350.13|352.32|350.32|351.24|349.24|0
1634880000000|2021-10-22 05:20:00|351.94|349.94|351.74|349.74|352.13|350.13|351.36|349.36|0
1634880300000|2021-10-22 05:25:00|351.55|349.55|352.88|350.88|352.88|350.88|351.55|349.55|0
1634880600000|2021-10-22 05:30:00|352.97|350.97|352.31|350.31|353.07|351.07|352.31|350.31|0
1634880900000|2021-10-22 05:35:00|352.4|350.4|352.12|350.12|352.69|350.69|351.93|349.93|0
1634881200000|2021-10-22 05:40:00|351.93|349.93|351.35|349.35|352.02|350.02|350.97|348.97|0
1634881500000|2021-10-22 05:45:00|351.16|349.16|351.54|349.54|352.2|350.2|351.16|349.16|0
1634881800000|2021-10-22 05:50:00|351.44|349.44|351.54|349.54|351.73|349.73|350.78|348.78|0
1634882100000|2021-10-22 05:55:00|351.25|349.25|351.72|349.72|351.92|349.92|350.97|348.97|0
1634882400000|2021-10-22 06:00:00|351.92|349.92|353.44|351.44|353.44|351.44|351.72|349.72|0
1634882700000|2021-10-22 06:05:00|353.63|351.63|351.81|349.81|354.2|352.2|351.81|349.81|0
1634883000000|2021-10-22 06:10:00|351.72|349.72|352.1|350.1|352.29|350.29|350.77|348.77|0
1634883300000|2021-10-22 06:15:00|351.91|349.91|351.71|349.71|352.1|350.1|351.34|349.34|0
1634883600000|2021-10-22 06:20:00|351.52|349.52|352.66|350.66|352.85|350.85|351.33|349.33|0
1634883900000|2021-10-22 06:25:00|352.85|350.85|353.23|351.23|353.71|351.71|352.47|350.47|0
1634884200000|2021-10-22 06:30:00|352.85|350.85|352.47|350.47|353.42|351.42|352.47|350.47|0
1634884500000|2021-10-22 06:35:00|352.66|350.66|353.04|351.04|353.04|351.04|351.9|349.9|0
1634884800000|2021-10-22 06:40:00|352.85|350.85|352.84|350.84|353.13|351.13|352.08|350.08|0
1634885100000|2021-10-22 06:45:00|352.74|350.74|352.93|350.93|353.41|351.41|352.46|350.46|0
1634885400000|2021-10-22 06:50:00|352.84|350.84|353.03|351.03|353.03|351.03|352.46|350.46|0
1634885700000|2021-10-22 06:55:00|352.84|350.84|353.22|351.22|353.41|351.41|352.65|350.65|0
1634886000000|2021-10-22 07:00:00|352.84|350.84|352.26|350.26|353.22|351.22|351.88|349.88|0
1634886300000|2021-10-22 07:05:00|352.06|350.46|351.3|349.7|352.44|350.84|350.92|349.32|0
1634886600000|2021-10-22 07:10:00|351.11|349.51|351.1|349.5|351.68|350.08|349.59|347.99|0
1634886900000|2021-10-22 07:15:00|351.2|349.6|352.44|350.84|353.01|351.41|350.72|349.12|0
1634887200000|2021-10-22 07:20:00|352.24|350.64|356.44|354.84|356.64|355.04|351.1|349.5|0
1634887500000|2021-10-22 07:25:00|356.64|355.04|354.72|353.12|357.02|355.42|353.57|351.97|0
1634887800000|2021-10-22 07:30:00|355.29|353.69|354.72|353.12|357.21|355.61|354.14|352.54|0
1634888100000|2021-10-22 07:35:00|354.81|353.21|355.1|353.5|355.29|353.69|353.76|352.16|0
1634888400000|2021-10-22 07:40:00|355.19|353.59|353.57|351.97|355.48|353.88|352.99|351.39|0
1634888700000|2021-10-22 07:45:00|353.66|352.06|352.61|351.01|353.95|352.35|352.42|350.82|0
1634889000000|2021-10-22 07:50:00|352.51|350.91|353.37|351.77|353.75|352.15|351.85|350.25|0
1634889300000|2021-10-22 07:55:00|352.99|351.39|353.18|351.58|353.37|351.77|352.22|350.62|0
1634889600000|2021-10-22 08:00:00|352.99|351.39|352.03|350.43|353.56|351.96|350.89|349.29|0
1634889900000|2021-10-22 08:05:00|351.27|349.67|352.69|351.09|352.98|351.38|351.27|349.67|0
1634890200000|2021-10-22 08:10:00|352.6|351|353.45|351.85|353.55|351.95|351.93|350.33|0
1634890500000|2021-10-22 08:15:00|353.36|351.76|354.5|352.9|354.5|352.9|353.36|351.76|0
1634890800000|2021-10-22 08:20:00|354.21|352.61|354.12|352.52|354.31|352.71|353.36|351.76|0
1634891100000|2021-10-22 08:25:00|354.31|352.71|354.69|353.09|355.07|353.47|353.93|352.33|0
1634891400000|2021-10-22 08:30:00|354.97|353.37|354.3|352.7|355.07|353.47|353.92|352.32|0
1634891700000|2021-10-22 08:35:00|354.4|352.8|355.64|354.04|356.21|354.61|354.4|352.8|0
1634892000000|2021-10-22 08:40:00|355.83|354.23|355.64|354.04|356.02|354.42|354.68|353.08|0
1634892300000|2021-10-22 08:45:00|355.45|353.85|355.25|353.65|355.64|354.04|354.87|353.27|0
1634892600000|2021-10-22 08:50:00|355.06|353.46|355.82|354.22|356.02|354.42|354.87|353.27|0
1634892900000|2021-10-22 08:55:00|355.63|354.03|355.06|353.46|355.63|354.03|354.67|353.07|0
1634893200000|2021-10-22 09:00:00|355.25|353.65|354.86|353.26|355.63|354.03|354.67|353.07|0
1634893500000|2021-10-22 09:05:00|355.05|353.45|355.24|353.64|355.24|353.64|354.86|353.26|0
1634893800000|2021-10-22 09:10:00|355.05|353.45|355.24|353.64|355.24|353.64|354.86|353.26|0
1634894100000|2021-10-22 09:15:00|355.14|353.54|354.47|352.87|355.14|353.54|354.09|352.49|0
1634894400000|2021-10-22 09:20:00|354.28|352.68|354.09|352.49|354.47|352.87|353.71|352.11|0
1634894700000|2021-10-22 09:25:00|354.28|352.68|354.28|352.68|354.28|352.68|353.89|352.29|0
1634895000000|2021-10-22 09:30:00|353.89|352.29|353.89|352.29|354.08|352.48|353.51|351.91|0
1634895300000|2021-10-22 09:35:00|353.79|352.19|354.08|352.48|354.27|352.67|353.7|352.1|0
1634895600000|2021-10-22 09:40:00|354.17|352.57|354.46|352.86|354.65|353.05|353.89|352.29|0
1634895900000|2021-10-22 09:45:00|354.65|353.05|354.46|352.86|354.84|353.24|354.46|352.86|0
1634896200000|2021-10-22 09:50:00|354.65|353.05|354.84|353.24|355.03|353.43|354.45|352.85|0
1634896500000|2021-10-22 09:55:00|354.64|353.04|354.83|353.23|354.83|353.23|353.88|352.28|0
1634896800000|2021-10-22 10:00:00|354.92|353.32|354.07|352.47|355.02|353.42|354.07|352.47|0
1634897100000|2021-10-22 10:05:00|354.26|352.66|355.21|353.61|355.21|353.61|354.26|352.66|0
1634897400000|2021-10-22 10:10:00|355.02|353.42|356.16|354.56|356.36|354.76|355.02|353.42|0
1634897700000|2021-10-22 10:15:00|355.97|354.37|356.16|354.56|356.55|354.95|355.78|354.18|0
1634898000000|2021-10-22 10:20:00|356.35|354.75|357.5|355.9|357.5|355.9|356.16|354.56|0
1634898300000|2021-10-22 10:25:00|357.69|356.09|356.92|355.32|358.27|356.67|356.92|355.32|0
1634898600000|2021-10-22 10:30:00|357.11|355.51|358.26|356.66|358.46|356.86|357.11|355.51|0
1634898900000|2021-10-22 10:35:00|358.45|356.85|358.07|356.47|358.45|356.85|358.07|356.47|0
1634899200000|2021-10-22 10:40:00|358.26|356.66|359.22|357.62|359.22|357.62|357.68|356.08|0
1634899500000|2021-10-22 10:45:00|359.03|357.43|362.35|360.75|362.35|360.75|359.03|357.43|0
1634899800000|2021-10-22 10:50:00|362.44|360.84|359.38|357.78|362.54|360.94|358.99|357.39|0
1634900100000|2021-10-22 10:55:00|359.19|357.59|359.37|357.77|359.57|357.97|358.8|357.2|0
1634900400000|2021-10-22 11:00:00|359.18|357.58|359.37|357.77|359.76|358.16|358.8|357.2|0
1634900700000|2021-10-22 11:05:00|359.56|357.96|360.14|358.54|360.52|358.92|359.18|357.58|0
1634901000000|2021-10-22 11:10:00|360.33|358.73|360.14|358.54|361.1|359.5|360.14|358.54|0
1634901300000|2021-10-22 11:15:00|360.33|358.73|360.33|358.73|360.52|358.92|359.94|358.34|0
1634901600000|2021-10-22 11:20:00|360.71|359.11|360.9|359.3|361.29|359.69|360.71|359.11|0
1634901900000|2021-10-22 11:25:00|360.71|359.11|361.09|359.49|361.48|359.88|360.71|359.11|0
1634902200000|2021-10-22 11:30:00|360.9|359.3|360.9|359.3|361.09|359.49|360.51|358.91|0
1634902500000|2021-10-22 11:35:00|361.09|359.49|360.51|358.91|361.28|359.68|360.51|358.91|0
1634902800000|2021-10-22 11:40:00|360.7|359.1|360.51|358.91|360.7|359.1|360.31|358.71|0
1634903100000|2021-10-22 11:45:00|360.31|358.71|360.5|358.9|360.5|358.9|360.31|358.71|0
1634903400000|2021-10-22 11:50:00|360.69|359.09|360.89|359.29|360.89|359.29|360.5|358.9|0
1634903700000|2021-10-22 11:55:00|361.08|359.48|360.69|359.09|361.08|359.48|360.5|358.9|0
1634904000000|2021-10-22 12:00:00|360.5|358.9|360.11|358.51|360.88|359.28|359.53|357.93|0
1634904300000|2021-10-22 12:05:00|360.3|358.7|359.92|358.32|360.3|358.7|359.53|357.93|0
1634904600000|2021-10-22 12:10:00|360.11|358.51|359.72|358.12|360.11|358.51|358.95|357.35|0
1634904900000|2021-10-22 12:15:00|359.81|358.21|359.14|357.54|359.91|358.31|359.14|357.54|0
1634905200000|2021-10-22 12:20:00|358.95|357.35|358.95|357.35|359.14|357.54|358.56|356.96|0
1634905500000|2021-10-22 12:25:00|359.14|357.54|359.14|357.54|359.14|357.54|358.75|357.15|0
1634905800000|2021-10-22 12:30:00|358.94|357.34|358.75|357.15|359.33|357.73|358.56|356.96|0
1634906100000|2021-10-22 12:35:00|358.56|356.96|357.98|356.38|358.56|356.96|357.79|356.19|0
1634906400000|2021-10-22 12:40:00|357.79|356.19|356.83|355.23|357.79|356.19|356.63|355.03|0
1634906700000|2021-10-22 12:45:00|356.73|355.13|357.01|355.41|357.21|355.61|355.87|354.27|0
1634907000000|2021-10-22 12:50:00|356.82|355.22|356.44|354.84|356.82|355.22|355.86|354.26|0
1634907300000|2021-10-22 12:55:00|356.24|354.64|355.29|353.69|356.44|354.84|354.33|352.73|0
1634907600000|2021-10-22 13:00:00|354.9|353.3|353.94|352.34|355.09|353.49|353.37|351.77|0
1634907900000|2021-10-22 13:05:00|354.14|352.54|352.03|350.43|354.71|353.11|352.03|350.43|0
1634908200000|2021-10-22 13:10:00|352.22|350.62|352.6|351|353.18|351.58|351.27|349.67|0
1634908500000|2021-10-22 13:15:00|352.69|351.09|351.46|349.86|352.79|351.19|351.08|349.48|0
1634908800000|2021-10-22 13:20:00|351.65|350.05|352.98|351.38|352.98|351.38|351.65|350.05|0
1634909100000|2021-10-22 13:25:00|353.17|351.57|352.21|350.61|353.17|351.57|352.21|350.61|0
1634909400000|2021-10-22 13:30:00|351.45|349.85|357.13|355.53|357.13|355.53|349.62|348.02|0
1634909700000|2021-10-22 13:35:00|356.75|355.15|360.64|359.04|360.64|359.04|356.71|355.11|0
1634910000000|2021-10-22 13:40:00|360.25|358.65|359.48|357.88|360.45|358.85|359.1|357.5|0
1634910300000|2021-10-22 13:45:00|359.67|358.07|354.69|353.09|360.64|359.04|353.35|351.75|0
1634910600000|2021-10-22 13:50:00|354.3|352.7|357.75|356.15|358.13|356.53|353.73|352.13|0
1634910900000|2021-10-22 13:55:00|357.56|355.96|357.94|356.34|359.86|358.26|357.56|355.96|0
1634911200000|2021-10-22 14:00:00|358.13|356.53|357.36|355.76|358.9|357.3|356.21|354.61|0
1634911500000|2021-10-22 14:05:00|357.64|356.04|358.51|356.91|359.09|357.49|356.4|354.8|0
1634911800000|2021-10-22 14:10:00|358.12|356.52|357.55|355.95|358.32|356.72|356.01|354.41|0
1634912100000|2021-10-22 14:15:00|357.74|356.14|359.66|358.06|360.04|358.44|357.45|355.85|0
1634912400000|2021-10-22 14:20:00|359.46|357.86|360.04|358.44|360.42|358.82|358.5|356.9|0
1634912700000|2021-10-22 14:25:00|360.23|358.63|364.09|362.49|364.09|362.49|359.85|358.25|0
1634913000000|2021-10-22 14:30:00|363.89|362.29|360.03|358.43|363.89|362.29|359.46|357.86|0
1634913300000|2021-10-22 14:35:00|360.42|358.82|358.11|356.51|360.61|359.01|357.73|356.13|0
1634913600000|2021-10-22 14:40:00|358.3|356.7|357.15|355.55|359.07|357.47|356.57|354.97|0
1634913900000|2021-10-22 14:45:00|357.34|355.74|356.76|355.16|359.07|357.47|356.76|355.16|0
1634914200000|2021-10-22 14:50:00|356.95|355.35|354.08|352.48|357.14|355.54|354.08|352.48|0
1634914500000|2021-10-22 14:55:00|354.27|352.67|355.22|353.62|356.57|354.97|354.27|352.67|0
1634914800000|2021-10-22 15:00:00|355.03|353.43|356.75|355.15|357.33|355.73|355.03|353.43|0
1634915100000|2021-10-22 15:05:00|356.94|355.34|358.09|356.49|358.29|356.69|356.37|354.77|0
1634915400000|2021-10-22 15:10:00|357.9|356.3|355.98|354.38|357.9|356.3|355.98|354.38|0
1634915700000|2021-10-22 15:15:00|355.79|354.19|353.89|352.29|355.98|354.38|349.37|347.77|0
1634916000000|2021-10-22 15:20:00|354.08|352.48|347.14|345.54|354.08|352.48|346.95|345.35|0
1634916300000|2021-10-22 15:25:00|347.52|345.92|348.65|347.05|349.02|347.42|345.25|343.65|0
1634916600000|2021-10-22 15:30:00|348.27|346.67|346|344.4|349.21|347.61|345.25|343.65|0
1634916900000|2021-10-22 15:35:00|345.9|344.3|342.7|341.1|346.34|344.74|340.34|338.74|0
1634917200000|2021-10-22 15:40:00|343.45|341.85|341.98|340.38|344.95|343.35|339.55|337.95|0
1634917500000|2021-10-22 15:45:00|341.79|340.19|340.46|338.86|342.54|340.94|340.09|338.49|0
1634917800000|2021-10-22 15:50:00|340.83|339.23|344.23|342.63|344.97|343.37|340.09|338.49|0
1634918100000|2021-10-22 15:55:00|343.67|342.07|345.35|343.75|346.67|345.07|343.67|342.07|0
1634918400000|2021-10-22 16:00:00|344.98|343.38|346.48|344.88|346.66|345.06|341.99|340.39|0
1634918700000|2021-10-22 16:05:00|346.66|345.06|347.04|345.44|347.98|346.38|346.1|344.5|0
1634919000000|2021-10-22 16:10:00|346.85|345.25|347.98|346.38|348.16|346.56|344.6|343|0
1634919300000|2021-10-22 16:15:00|347.79|346.19|348.35|346.75|348.73|347.13|346.1|344.5|0
1634919600000|2021-10-22 16:20:00|348.16|346.56|346.28|344.68|348.16|346.56|345.9|344.3|0
1634919900000|2021-10-22 16:25:00|346.47|344.87|349.1|347.5|349.1|347.5|345.71|344.11|0
1634920200000|2021-10-22 16:30:00|349.28|347.68|350.03|348.43|350.32|348.72|348.33|346.73|0
1634920500000|2021-10-22 16:35:00|349.84|348.24|351.54|349.94|351.92|350.32|349.84|348.24|0
1634920800000|2021-10-22 16:40:00|351.73|350.13|354.19|352.59|354.57|352.97|351.16|349.56|0
1634921100000|2021-10-22 16:45:00|354.09|352.49|355.51|353.91|356.46|354.86|353.43|351.83|0
1634921400000|2021-10-22 16:50:00|355.7|354.1|354.12|352.52|356.48|354.88|352.41|350.81|0
1634921700000|2021-10-22 16:55:00|354.5|352.9|351.08|349.48|354.69|353.09|351.08|349.48|0
1634922000000|2021-10-22 17:00:00|351.27|349.67|350.7|349.1|352.4|350.8|350.32|348.72|0
1634922300000|2021-10-22 17:05:00|351.08|349.48|353.16|351.56|353.16|351.56|350.51|348.91|0
1634922600000|2021-10-22 17:10:00|353.35|351.75|351.83|350.23|353.73|352.13|351.64|350.04|0
1634922900000|2021-10-22 17:15:00|352.02|350.42|352.77|351.17|354.1|352.5|351.07|349.47|0
1634923200000|2021-10-22 17:20:00|352.96|351.36|353.43|351.83|354.67|353.07|352.58|350.98|0
1634923500000|2021-10-22 17:25:00|353.34|351.74|352.77|351.17|354.1|352.5|352.58|350.98|0
1634923800000|2021-10-22 17:30:00|352.58|350.98|353.9|352.3|354.28|352.68|351.25|349.65|0
1634924100000|2021-10-22 17:35:00|353.71|352.11|354.85|353.25|355.23|353.63|353.14|351.54|0
1634924400000|2021-10-22 17:40:00|354.66|353.06|353.33|351.73|355.42|353.82|353.33|351.73|0
1634924700000|2021-10-22 17:45:00|353.52|351.92|352.76|351.16|354.09|352.49|352.76|351.16|0
1634925000000|2021-10-22 17:50:00|352.85|351.25|353.32|351.72|354.84|353.24|352.85|351.25|0
1634925300000|2021-10-22 17:55:00|353.51|351.91|350.1|348.5|353.89|352.29|349.91|348.31|0
1634925600000|2021-10-22 18:00:00|349.91|348.31|352.18|350.58|352.18|350.58|349.91|348.31|0
1634925900000|2021-10-22 18:05:00|352.37|350.77|353.51|351.91|353.89|352.29|352.37|350.77|0
1634926200000|2021-10-22 18:10:00|353.7|352.1|353.5|351.9|354.64|353.04|353.12|351.52|0
1634926500000|2021-10-22 18:15:00|353.69|352.09|354.45|352.85|354.64|353.04|352.74|351.14|0
1634926800000|2021-10-22 18:20:00|354.26|352.66|354.45|352.85|355.02|353.42|353.69|352.09|0
1634927100000|2021-10-22 18:25:00|354.64|353.04|356.54|354.94|356.54|354.94|354.64|353.04|0
1634927400000|2021-10-22 18:30:00|356.73|355.13|359.97|358.37|360.16|358.56|356.54|354.94|0
1634927700000|2021-10-22 18:35:00|360.16|358.56|358.06|356.46|361.69|360.09|358.06|356.46|0
1634928000000|2021-10-22 18:40:00|358.25|356.65|358.05|356.45|359.01|357.41|357.86|356.26|0
1634928300000|2021-10-22 18:45:00|357.86|356.26|358.43|356.83|358.62|357.02|357.48|355.88|0
1634928600000|2021-10-22 18:50:00|358.24|356.64|356.14|354.54|358.62|357.02|355.38|353.78|0
1634928900000|2021-10-22 18:55:00|356.33|354.73|354.62|353.02|356.33|354.73|354.43|352.83|0
1634929200000|2021-10-22 19:00:00|354.43|352.83|352.72|351.12|355.38|353.78|352.53|350.93|0
1634929500000|2021-10-22 19:05:00|353.1|351.5|354.23|352.63|354.8|353.2|352.91|351.31|0
1634929800000|2021-10-22 19:10:00|354.42|352.82|353.28|351.68|354.61|353.01|352.52|350.92|0
1634930100000|2021-10-22 19:15:00|353.47|351.87|351.76|350.16|355.37|353.77|351.57|349.97|0
1634930400000|2021-10-22 19:20:00|351.95|350.35|352.9|351.3|354.42|352.82|351.76|350.16|0
1634930700000|2021-10-22 19:25:00|353.09|351.49|353.27|351.67|353.46|351.86|351.95|350.35|0
1634931000000|2021-10-22 19:30:00|353.65|352.05|357.84|356.24|358.6|357|353.65|352.05|0
1634931300000|2021-10-22 19:35:00|358.22|356.62|355.55|353.95|358.41|356.81|354.6|353|0
1634931600000|2021-10-22 19:40:00|355.45|353.85|354.59|352.99|356.31|354.71|354.4|352.8|0
1634931900000|2021-10-22 19:45:00|354.02|352.42|354.02|352.42|355.16|353.56|352.88|351.28|0
1634932200000|2021-10-22 19:50:00|354.59|352.99|356.49|354.89|357.06|355.46|353.07|351.47|0
1634932500000|2021-10-22 19:55:00|355.92|354.32|354.21|352.61|356.87|355.27|354.21|352.61|0
1634932800000|2021-10-22 20:00:00|354.97|353.37|352.87|351.27|354.97|353.37|351.55|349.95|0
1634933100000|2021-10-22 20:05:00|352.5|350.9|352.68|351.08|353.06|351.46|352.12|350.52|0
1634933400000|2021-10-22 20:10:00|353.06|351.46|353.25|351.65|353.44|351.84|352.68|351.08|0
1635145500000|2021-10-25 07:05:00|356.68|355.08|357.73|356.13|358.3|356.7|356.68|355.08|0
1635145800000|2021-10-25 07:10:00|357.54|355.94|356.97|355.37|358.11|356.51|356.97|355.37|0
1635146100000|2021-10-25 07:15:00|357.35|355.75|357.92|356.32|358.3|356.7|356.96|355.36|0
1635146400000|2021-10-25 07:20:00|358.11|356.51|357.91|356.31|358.11|356.51|356.77|355.17|0
1635146700000|2021-10-25 07:25:00|357.72|356.12|357.53|355.93|358.19|356.59|357.34|355.74|0
1635147000000|2021-10-25 07:30:00|357.34|355.74|358.1|356.5|358.29|356.69|356.39|354.79|0
1635147300000|2021-10-25 07:35:00|357.91|356.31|358.29|356.69|358.67|357.07|357.91|356.31|0
1635147600000|2021-10-25 07:40:00|358.1|356.5|358.66|357.06|359.05|357.45|358.09|356.49|0
1635147900000|2021-10-25 07:45:00|358.85|357.25|358.66|357.06|359.05|357.45|357.71|356.11|0
1635148200000|2021-10-25 07:50:00|358.47|356.87|357.71|356.11|358.47|356.87|357.61|356.01|0
1635148500000|2021-10-25 07:55:00|357.9|356.3|358.27|356.67|358.66|357.06|357.71|356.11|0
1635148800000|2021-10-25 08:00:00|358.08|356.48|360.27|358.67|360.37|358.77|357.89|356.29|0
1635149100000|2021-10-25 08:05:00|360.37|358.77|361.9|360.3|362.47|360.87|359.99|358.39|0
1635149400000|2021-10-25 08:10:00|361.71|360.11|360.56|358.96|361.9|360.3|360.56|358.96|0
1635149700000|2021-10-25 08:15:00|360.75|359.15|360.17|358.57|360.75|359.15|360.07|358.47|0
1635150000000|2021-10-25 08:20:00|360.36|358.76|360.17|358.57|361.13|359.53|360.17|358.57|0
1635150300000|2021-10-25 08:25:00|360.36|358.76|359.98|358.38|360.74|359.14|359.78|358.18|0
1635150600000|2021-10-25 08:30:00|359.78|358.18|359.97|358.37|360.17|358.57|359.4|357.8|0
1635150900000|2021-10-25 08:35:00|360.16|358.56|359.59|357.99|360.16|358.56|359.21|357.61|0
1635151200000|2021-10-25 08:40:00|359.4|357.8|359.59|357.99|359.97|358.37|359.2|357.6|0
1635151500000|2021-10-25 08:45:00|359.39|357.79|359.96|358.36|360.16|358.56|359.39|357.79|0
1635151800000|2021-10-25 08:50:00|359.87|358.27|359.58|357.98|359.87|358.27|359.2|357.6|0
1635152100000|2021-10-25 08:55:00|359.48|357.88|358.81|357.21|359.48|357.88|358.62|357.02|0
1635152400000|2021-10-25 09:00:00|358.62|357.02|359.57|357.97|359.57|357.97|358.43|356.83|0
1635152700000|2021-10-25 09:05:00|359.77|358.17|359.19|357.59|359.77|358.17|359|357.4|0
1635153000000|2021-10-25 09:10:00|359.09|357.49|359.19|357.59|359.38|357.78|359|357.4|0
1635153300000|2021-10-25 09:15:00|359.38|357.78|358.51|356.91|359.38|357.78|358.51|356.91|0
1635153600000|2021-10-25 09:20:00|358.42|356.82|357.28|355.68|358.8|357.2|357.28|355.68|0
1635153900000|2021-10-25 09:25:00|357.08|355.48|357.27|355.67|357.85|356.25|357.08|355.48|0
1635154200000|2021-10-25 09:30:00|357.46|355.86|358.03|356.43|358.22|356.62|357.27|355.67|0
1635154500000|2021-10-25 09:35:00|358.22|356.62|358.22|356.62|358.79|357.19|358.22|356.62|0
1635154800000|2021-10-25 09:40:00|358.41|356.81|358.22|356.62|358.6|357|357.65|356.05|0
1635155100000|2021-10-25 09:45:00|358.12|356.52|358.02|356.42|358.6|357|357.83|356.23|0
1635155400000|2021-10-25 09:50:00|357.92|356.32|357.83|356.23|358.21|356.61|357.73|356.13|0
1635155700000|2021-10-25 09:55:00|357.73|356.13|357.83|356.23|358.02|356.42|357.45|355.85|0
1635156000000|2021-10-25 10:00:00|357.64|356.04|358.02|356.42|358.21|356.61|357.45|355.85|0
1635156300000|2021-10-25 10:05:00|358.21|356.61|358.01|356.41|358.4|356.8|357.63|356.03|0
1635156600000|2021-10-25 10:10:00|358.2|356.6|359.15|357.55|359.35|357.75|358.2|356.6|0
1635156900000|2021-10-25 10:15:00|358.96|357.36|359.53|357.93|359.73|358.13|358.77|357.17|0
1635157200000|2021-10-25 10:20:00|359.43|357.83|359.53|357.93|359.53|357.93|359.15|357.55|0
1635157500000|2021-10-25 10:25:00|359.34|357.74|359.53|357.93|360.1|358.5|359.34|357.74|0
1635157800000|2021-10-25 10:30:00|359.34|357.74|359.53|357.93|359.72|358.12|359.33|357.73|0
1635158100000|2021-10-25 10:35:00|359.52|357.92|359.71|358.11|360.1|358.5|359.52|357.92|0
1635158400000|2021-10-25 10:40:00|359.52|357.92|359.52|357.92|359.71|358.11|359.52|357.92|0
1635158700000|2021-10-25 10:45:00|359.42|357.82|359.33|357.73|359.52|357.92|359.14|357.54|0
1635159000000|2021-10-25 10:50:00|359.52|357.92|359.51|357.91|359.9|358.3|359.13|357.53|0
1635159300000|2021-10-25 10:55:00|359.7|358.1|359.13|357.53|359.7|358.1|359.13|357.53|0
1635159600000|2021-10-25 11:00:00|358.94|357.34|357.79|356.19|358.94|357.34|357.6|356|0
1635159900000|2021-10-25 11:05:00|357.69|356.09|357.79|356.19|357.98|356.38|356.65|355.05|0
1635160200000|2021-10-25 11:10:00|357.6|356|358.55|356.95|358.55|356.95|357.6|356|0
1635160500000|2021-10-25 11:15:00|358.36|356.76|359.31|357.71|359.5|357.9|358.36|356.76|0
1635160800000|2021-10-25 11:20:00|359.5|357.9|359.12|357.52|360.07|358.47|359.12|357.52|0
1635161100000|2021-10-25 11:25:00|358.92|357.32|358.92|357.32|359.12|357.52|358.35|356.75|0
1635161400000|2021-10-25 11:30:00|358.73|357.13|358.35|356.75|358.92|357.32|358.35|356.75|0
1635161700000|2021-10-25 11:35:00|358.16|356.56|358.54|356.94|358.73|357.13|358.16|356.56|0
1635162000000|2021-10-25 11:40:00|358.34|356.74|358.34|356.74|358.73|357.13|358.15|356.55|0
1635162300000|2021-10-25 11:45:00|358.15|356.55|359.67|358.07|359.68|358.08|358.15|356.55|0
1635162600000|2021-10-25 11:50:00|359.87|358.27|360.05|358.45|360.05|358.45|359.1|357.5|0
1635162900000|2021-10-25 11:55:00|360.25|358.65|360.43|358.83|360.43|358.83|359.29|357.69|0
1635163200000|2021-10-25 12:00:00|360.63|359.03|359.86|358.26|360.82|359.22|359.48|357.88|0
1635163500000|2021-10-25 12:05:00|360.05|358.45|359.66|358.06|360.05|358.45|359.28|357.68|0
1635163800000|2021-10-25 12:10:00|359.47|357.87|359.85|358.25|360.04|358.44|359.09|357.49|0
1635164100000|2021-10-25 12:15:00|360.04|358.44|361.19|359.59|361.38|359.78|360.04|358.44|0
1635164400000|2021-10-25 12:20:00|361|359.4|359.46|357.86|361.19|359.59|359.27|357.67|0
1635164700000|2021-10-25 12:25:00|359.66|358.06|360.42|358.82|360.42|358.82|359.46|357.86|0
1635165000000|2021-10-25 12:30:00|360.61|359.01|360.03|358.43|360.99|359.39|359.84|358.24|0
1635165300000|2021-10-25 12:35:00|359.93|358.33|360.03|358.43|360.22|358.62|359.65|358.05|0
1635165600000|2021-10-25 12:40:00|360.22|358.62|360.6|359|360.79|359.19|360.03|358.43|0
1635165900000|2021-10-25 12:45:00|360.41|358.81|360.41|358.81|360.98|359.38|360.22|358.62|0
1635166200000|2021-10-25 12:50:00|360.6|359|360.02|358.42|360.6|359|359.83|358.23|0
1635166500000|2021-10-25 12:55:00|360.21|358.61|359.83|358.23|360.4|358.8|359.45|357.85|0
1635166800000|2021-10-25 13:00:00|359.64|358.04|360.59|358.99|360.59|358.99|359.64|358.04|0
1635167100000|2021-10-25 13:05:00|360.4|358.8|359.9|358.3|360.59|358.99|359.9|358.3|0
1635167400000|2021-10-25 13:10:00|360.28|358.68|360.47|358.87|360.47|358.87|359.9|358.3|0
1635167700000|2021-10-25 13:15:00|360.66|359.06|361.24|359.64|361.43|359.83|360.09|358.49|0
1635168000000|2021-10-25 13:20:00|361.43|359.83|362.19|360.59|362.58|360.98|361.43|359.83|0
1635168300000|2021-10-25 13:25:00|362.39|360.79|363.15|361.55|363.15|361.55|362|360.4|0
1635168600000|2021-10-25 13:30:00|362.96|361.36|358.36|356.76|362.96|361.36|357.98|356.38|0
1635168900000|2021-10-25 13:35:00|358.17|356.57|353.4|351.8|359.31|357.71|353.02|351.42|0
1635169200000|2021-10-25 13:40:00|353.21|351.61|352.83|351.23|353.21|351.61|348.66|347.06|0
1635169500000|2021-10-25 13:45:00|352.26|350.66|352.44|350.84|353.78|352.18|350.74|349.14|0
1635169800000|2021-10-25 13:50:00|351.87|350.27|354.91|353.31|354.91|353.31|351.68|350.08|0
1635170100000|2021-10-25 13:55:00|355.1|353.5|358.05|356.45|358.92|357.32|355.1|353.5|0
1635170400000|2021-10-25 14:00:00|358.73|357.13|359.49|357.89|360.26|358.66|358.15|356.55|0
1635170700000|2021-10-25 14:05:00|359.3|357.7|358.15|356.55|359.3|357.7|356.62|355.02|0
1635171000000|2021-10-25 14:10:00|358.34|356.74|357|355.4|359.1|357.5|356.24|354.64|0
1635171300000|2021-10-25 14:15:00|357.19|355.59|359.86|358.26|360.44|358.84|357|355.4|0
1635171600000|2021-10-25 14:20:00|360.06|358.46|357.57|355.97|360.06|358.46|357.37|355.77|0
1635171900000|2021-10-25 14:25:00|357.76|356.16|359.86|358.26|359.86|358.26|355.28|353.68|0
1635172200000|2021-10-25 14:30:00|360.05|358.45|360.43|358.83|360.81|359.21|358.71|357.11|0
1635172500000|2021-10-25 14:35:00|360.62|359.02|360.04|358.44|361|359.4|358.32|356.72|0
1635172800000|2021-10-25 14:40:00|359.85|358.25|360.04|358.44|361|359.4|359.09|357.49|0
1635173100000|2021-10-25 14:45:00|360.23|358.63|361.57|359.97|361.96|360.36|359.47|357.87|0
1635173400000|2021-10-25 14:50:00|361.38|359.78|361.95|360.35|362.34|360.74|361|359.4|0
1635173700000|2021-10-25 14:55:00|361.85|360.25|361.95|360.35|362.72|361.12|361.76|360.16|0
1635174000000|2021-10-25 15:00:00|362.14|360.54|362.33|360.73|363.29|361.69|360.8|359.2|0
1635174300000|2021-10-25 15:05:00|362.52|360.92|364.06|362.46|364.45|362.85|362.33|360.73|0
1635174600000|2021-10-25 15:10:00|364.25|362.65|365.41|363.81|365.6|364|362.91|361.31|0
1635174900000|2021-10-25 15:15:00|365.6|364|364.82|363.22|365.79|364.19|364.63|363.03|0
1635175200000|2021-10-25 15:20:00|364.63|363.03|363.86|362.26|365.21|363.61|363.86|362.26|0
1635175500000|2021-10-25 15:25:00|363.67|362.07|365.4|363.8|365.4|363.8|363.28|361.68|0
1635175800000|2021-10-25 15:30:00|365.59|363.99|363.31|361.71|365.63|364.03|362.93|361.33|0
1635176100000|2021-10-25 15:35:00|363.5|361.9|362.9|361.3|364.27|362.67|362.49|360.89|0
1635176400000|2021-10-25 15:40:00|363.09|361.49|363.86|362.26|364.25|362.65|363.09|361.49|0
1635176700000|2021-10-25 15:45:00|364.05|362.45|363.28|361.68|364.63|363.03|363.09|361.49|0
1635177000000|2021-10-25 15:50:00|362.89|361.29|365.21|363.61|366.18|364.58|362.89|361.29|0
1635177300000|2021-10-25 15:55:00|365.02|363.42|366.37|364.77|366.56|364.96|364.63|363.03|0
1635177600000|2021-10-25 16:00:00|366.56|364.96|368.3|366.7|368.5|366.9|365.4|363.8|0
1635177900000|2021-10-25 16:05:00|368.11|366.51|369.27|367.67|370.05|368.45|367.72|366.12|0
1635178200000|2021-10-25 16:10:00|369.46|367.86|369.27|367.67|369.85|368.25|368.88|367.28|0
1635178500000|2021-10-25 16:15:00|369.07|367.47|368.88|367.28|369.66|368.06|368.49|366.89|0
1635178800000|2021-10-25 16:20:00|369.07|367.47|370.04|368.44|370.04|368.44|367.91|366.31|0
1635179100000|2021-10-25 16:25:00|370.23|368.63|370.04|368.44|370.62|369.02|369.65|368.05|0
1635179400000|2021-10-25 16:30:00|370.23|368.63|369.65|368.05|370.23|368.63|369.45|367.85|0
1635179700000|2021-10-25 16:35:00|369.45|367.85|370.03|368.43|370.03|368.43|368.67|367.07|0
1635180000000|2021-10-25 16:40:00|370.23|368.63|370.22|368.62|370.81|369.21|369.84|368.24|0
1635180300000|2021-10-25 16:45:00|370.03|368.43|370.8|369.2|371.58|369.98|370.03|368.43|0
1635180600000|2021-10-25 16:50:00|371|369.4|370.41|368.81|371.19|369.59|370.03|368.43|0
1635180900000|2021-10-25 16:55:00|370.51|368.91|370.22|368.62|371|369.4|370.02|368.42|0
1635181200000|2021-10-25 17:00:00|370.41|368.81|370.99|369.39|371.38|369.78|370.41|368.81|0
1635181500000|2021-10-25 17:05:00|370.8|369.2|372.35|370.75|372.55|370.95|370.8|369.2|0
1635181800000|2021-10-25 17:10:00|372.55|370.95|373.72|372.12|374.3|372.7|372.16|370.56|0
1635182100000|2021-10-25 17:15:00|373.52|371.92|372.74|371.14|373.72|372.12|372.35|370.75|0
1635182400000|2021-10-25 17:20:00|372.54|370.94|371.84|370.24|373.2|371.6|371.45|369.85|0
1635182700000|2021-10-25 17:25:00|372.04|370.44|372.81|371.21|372.81|371.21|371.84|370.24|0
1635183000000|2021-10-25 17:30:00|373.01|371.41|372.23|370.63|373.2|371.6|372.03|370.43|0
1635183300000|2021-10-25 17:35:00|372.22|370.62|371.06|369.46|372.22|370.62|371.06|369.46|0
1635183600000|2021-10-25 17:40:00|370.86|369.26|370.86|369.26|371.05|369.45|369.89|368.29|0
1635183900000|2021-10-25 17:45:00|370.66|369.06|370.27|368.67|371.05|369.45|370.08|368.48|0
1635184200000|2021-10-25 17:50:00|370.08|368.48|371.05|369.45|371.05|369.45|369.88|368.28|0
1635184500000|2021-10-25 17:55:00|371.24|369.64|370.85|369.25|371.63|370.03|370.85|369.25|0
1635184800000|2021-10-25 18:00:00|370.46|368.86|370.07|368.47|371.24|369.64|369.49|367.89|0
1635185100000|2021-10-25 18:05:00|370.27|368.67|370.85|369.25|371.24|369.64|369.68|368.08|0
1635185400000|2021-10-25 18:10:00|370.65|369.05|370.07|368.47|370.85|369.25|370.07|368.47|0
1635185700000|2021-10-25 18:15:00|370.26|368.66|371.05|369.45|371.61|370.01|370.08|368.48|0
1635186000000|2021-10-25 18:20:00|370.86|369.26|372.02|370.42|372.41|370.81|370.66|369.06|0
1635186300000|2021-10-25 18:25:00|371.83|370.23|373.38|371.78|373.38|371.78|371.83|370.23|0
1635186600000|2021-10-25 18:30:00|373.19|371.59|373.77|372.17|374.16|372.56|372.99|371.39|0
1635186900000|2021-10-25 18:35:00|373.96|372.36|372.01|370.41|374.16|372.56|371.82|370.22|0
1635187200000|2021-10-25 18:40:00|371.82|370.22|371.23|369.63|372.79|371.19|370.84|369.24|0
1635187500000|2021-10-25 18:45:00|371.04|369.44|371.42|369.82|371.43|369.83|370.26|368.66|0
1635187800000|2021-10-25 18:50:00|371.23|369.63|371.81|370.21|372.2|370.6|370.84|369.24|0
1635188100000|2021-10-25 18:55:00|371.62|370.02|370.81|369.21|372.2|370.6|370.02|368.42|0
1635188400000|2021-10-25 19:00:00|370.62|369.02|370.81|369.21|371.2|369.6|370.23|368.63|0
1635188700000|2021-10-25 19:05:00|371.01|369.41|370.23|368.63|371.4|369.8|370.03|368.43|0
1635189000000|2021-10-25 19:10:00|370.42|368.82|369.64|368.04|370.42|368.82|369.45|367.85|0
1635189300000|2021-10-25 19:15:00|369.44|367.84|369.25|367.65|370.22|368.62|368.86|367.26|0
1635189600000|2021-10-25 19:20:00|369.44|367.84|367.69|366.09|369.92|368.32|367.69|366.09|0
1635189900000|2021-10-25 19:25:00|367.89|366.29|370.21|368.61|370.21|368.61|367.89|366.29|0
1635190200000|2021-10-25 19:30:00|370.02|368.42|369.05|367.45|370.21|368.61|368.46|366.86|0
1635190500000|2021-10-25 19:35:00|369.24|367.64|369.82|368.22|369.82|368.22|368.46|366.86|0
1635190800000|2021-10-25 19:40:00|369.63|368.03|369.62|368.02|370.4|368.8|368.94|367.34|0
1635191100000|2021-10-25 19:45:00|369.43|367.83|368.65|367.05|369.62|368.02|368.07|366.47|0
1635191400000|2021-10-25 19:50:00|369.04|367.44|367.87|366.27|369.43|367.83|367.48|365.88|0
1635191700000|2021-10-25 19:55:00|368.06|366.46|370.2|368.6|370.2|368.6|366.32|364.72|0
1635192000000|2021-10-25 20:00:00|370.39|368.79|368.25|366.65|371.76|370.16|368.06|366.46|0
1635192300000|2021-10-25 20:05:00|368.06|366.46|370.39|368.79|371.36|369.76|365.34|363.74|0
1635192600000|2021-10-25 20:10:00|370.19|368.59|370.77|369.17|370.97|369.37|369.42|367.82|0
1635192900000|2021-10-25 20:15:00|370.59|368.59|372.92|370.92|373.31|371.31|370.39|368.39|0
1635193200000|2021-10-25 20:20:00|372.73|370.73|373.9|371.9|374.09|372.09|372.34|370.34|0
1635193500000|2021-10-25 20:25:00|373.89|371.89|374.09|372.09|374.09|372.09|373.7|371.7|0
1635193800000|2021-10-25 20:30:00|374.28|372.28|375.06|373.06|375.26|373.26|374.28|372.28|0
1635194100000|2021-10-25 20:35:00|375.26|373.26|375.84|373.84|375.84|373.84|375.26|373.26|0
1635194400000|2021-10-25 20:40:00|375.65|373.65|375.25|373.25|375.65|373.65|375.25|373.25|0
1635194700000|2021-10-25 20:45:00|375.06|373.06|374.47|372.47|375.06|373.06|374.27|372.27|0
1635195000000|2021-10-25 20:50:00|374.27|372.27|375.05|373.05|375.25|373.25|374.27|372.27|0
1635195300000|2021-10-25 20:55:00|375.25|373.25|375.14|373.14|375.54|373.54|375.05|373.05|0
1635195600000|2021-10-25 21:00:00|375.17|373.17|375.26|373.26|375.35|373.35|375.14|373.14|0
1635195900000|2021-10-25 21:05:00|375.2|373.2|375.22|373.22|375.29|373.29|375.14|373.14|0
1635196200000|2021-10-25 21:10:00|375.14|373.14|375.17|373.17|375.17|373.17|375.11|373.11|0
1635196500000|2021-10-25 21:15:00|375.2|373.2|374.8|372.8|375.2|373.2|374.52|372.52|0
1635196800000|2021-10-25 21:20:00|374.77|372.77|375.04|373.04|375.11|373.11|374.77|372.77|0
1635197100000|2021-10-25 21:25:00|375.02|373.02|374.99|372.99|375.04|373.04|374.88|372.88|0
1635197400000|2021-10-25 21:30:00|374.96|372.96|375.16|373.16|375.16|373.16|374.96|372.96|0
1635197700000|2021-10-25 21:35:00|375.24|373.24|375.27|373.27|375.27|373.27|375.21|373.21|0
1635198000000|2021-10-25 21:40:00|375.24|373.24|374.78|372.78|375.24|373.24|374.45|372.45|0
1635198300000|2021-10-25 21:45:00|374.72|372.72|374.89|372.89|374.92|372.92|374.72|372.72|0
1635198600000|2021-10-25 21:50:00|374.8|372.8|374.52|372.52|374.8|372.8|374.52|372.52|0
1635198900000|2021-10-25 21:55:00|374.5|372.5|374.92|372.92|374.92|372.92|374.5|372.5|0
1635199200000|2021-10-25 22:00:00|375.11|373.11|374.23|372.23|375.5|373.5|373.65|371.65|0
1635199500000|2021-10-25 22:05:00|374.04|372.04|373.45|371.45|374.23|372.23|373.45|371.45|0
1635199800000|2021-10-25 22:10:00|373.25|371.25|373.64|371.64|373.64|371.64|373.25|371.25|0
1635200100000|2021-10-25 22:15:00|373.74|371.74|373.84|371.84|374.03|372.03|373.74|371.74|0
1635200400000|2021-10-25 22:20:00|374.03|372.03|374.22|372.22|374.42|372.42|373.83|371.83|0
1635200700000|2021-10-25 22:25:00|374.42|372.42|374.42|372.42|374.81|372.81|374.42|372.42|0
1635201000000|2021-10-25 22:30:00|374.31|372.31|373.24|371.24|374.31|372.31|373.24|371.24|0
1635201300000|2021-10-25 22:35:00|373.05|371.05|372.85|370.85|373.24|371.24|372.65|370.65|0
1635201600000|2021-10-25 22:40:00|373.04|371.04|373.24|371.24|373.24|371.24|372.65|370.65|0
1635201900000|2021-10-25 22:45:00|373.04|371.04|373.23|371.23|373.43|371.43|372.85|370.85|0
1635202200000|2021-10-25 22:50:00|373.43|371.43|373.04|371.04|373.62|371.62|372.84|370.84|0
1635202500000|2021-10-25 22:55:00|372.84|370.84|372.64|370.64|373.04|371.04|372.25|370.25|0
1635202800000|2021-10-25 23:00:00|372.74|370.74|373.03|371.03|373.03|371.03|372.35|370.35|0
1635203100000|2021-10-25 23:05:00|373.23|371.23|373.22|371.22|373.62|371.62|373.03|371.03|0
1635203400000|2021-10-25 23:10:00|373.42|371.42|373.22|371.22|373.61|371.61|373.12|371.12|0
1635203700000|2021-10-25 23:15:00|373.42|371.42|373.02|371.02|373.42|371.42|372.83|370.83|0
1635204000000|2021-10-25 23:20:00|372.83|370.83|373.02|371.02|373.22|371.22|372.83|370.83|0
1635204300000|2021-10-25 23:25:00|373.21|371.21|373.02|371.02|373.41|371.41|373.02|371.02|0
1635204600000|2021-10-25 23:30:00|373.21|371.21|373.99|371.99|374.19|372.19|373.02|371.02|0
1635204900000|2021-10-25 23:35:00|373.8|371.8|374.38|372.38|374.38|372.38|373.8|371.8|0
1635205200000|2021-10-25 23:40:00|374.58|372.58|374.38|372.38|374.77|372.77|374.18|372.18|0
1635205500000|2021-10-25 23:45:00|374.57|372.57|375.16|373.16|375.55|373.55|374.57|372.57|0
1635205800000|2021-10-25 23:50:00|375.25|373.25|376.13|374.13|376.53|374.53|375.16|373.16|0
1635206100000|2021-10-25 23:55:00|376.23|374.23|376.13|374.13|376.33|374.33|375.93|373.93|0
1635206400000|2021-10-26 00:00:00|377.31|375.31|375.15|373.15|377.7|375.7|375.15|373.15|0
1635206700000|2021-10-26 00:05:00|375.34|373.34|377.79|375.79|377.89|375.89|375.15|373.15|0
1635207000000|2021-10-26 00:10:00|377.89|375.89|377.69|375.69|378.48|376.48|377.3|375.3|0
1635207300000|2021-10-26 00:15:00|377.49|375.49|377.69|375.69|378.67|376.67|377.49|375.49|0
1635207600000|2021-10-26 00:20:00|378.08|376.08|377.49|375.49|378.08|376.08|377.29|375.29|0
1635207900000|2021-10-26 00:25:00|377.69|375.69|378.08|376.08|378.17|376.17|377.1|375.1|0
1635208200000|2021-10-26 00:30:00|378.27|376.27|377.48|375.48|378.47|376.47|376.9|374.9|0
1635208500000|2021-10-26 00:35:00|377.29|375.29|377.09|375.09|378.07|376.07|377.09|375.09|0
1635208800000|2021-10-26 00:40:00|377.29|375.29|378.26|376.26|378.46|376.46|376.3|374.3|0
1635209100000|2021-10-26 00:45:00|378.16|376.16|379.34|377.34|379.83|377.83|378.07|376.07|0
1635209400000|2021-10-26 00:50:00|379.44|377.44|378.85|376.85|379.44|377.44|378.85|376.85|0
1635209700000|2021-10-26 00:55:00|379.04|377.04|379.24|377.24|379.83|377.83|378.94|376.94|0
1635210000000|2021-10-26 01:00:00|379.44|377.44|380.42|378.42|380.61|378.61|379.24|377.24|0
1635210300000|2021-10-26 01:05:00|380.61|378.61|380.81|378.81|381.2|379.2|380.41|378.41|0
1635210600000|2021-10-26 01:10:00|380.61|378.61|381|379|381|379|380.41|378.41|0
1635210900000|2021-10-26 01:15:00|381.2|379.2|381|379|381.4|379.4|380.41|378.41|0
1635211200000|2021-10-26 01:20:00|380.8|378.8|381.19|379.19|382.57|380.57|380.8|378.8|0
1635211500000|2021-10-26 01:25:00|381|379|380.8|378.8|381.09|379.09|380.6|378.6|0
1635211800000|2021-10-26 01:30:00|380.6|378.6|379.22|377.22|380.6|378.6|379.22|377.22|0
1635212100000|2021-10-26 01:35:00|379.02|377.02|380.1|378.1|380.6|378.6|379.02|377.02|0
1635212400000|2021-10-26 01:40:00|380.2|378.2|378.82|376.82|380.3|378.3|378.82|376.82|0
1635212700000|2021-10-26 01:45:00|378.63|376.63|379.02|377.02|379.21|377.21|378.43|376.43|0
1635213000000|2021-10-26 01:50:00|378.72|376.72|379.21|377.21|379.41|377.41|378.43|376.43|0
1635213300000|2021-10-26 01:55:00|379.41|377.41|378.62|376.62|379.6|377.6|378.62|376.62|0
1635213600000|2021-10-26 02:00:00|378.23|376.23|378.32|376.32|378.62|376.62|377.64|375.64|0
1635213900000|2021-10-26 02:05:00|378.42|376.42|377.83|375.83|378.42|376.42|377.63|375.63|0
1635214200000|2021-10-26 02:10:00|377.63|375.63|378.41|376.41|378.41|376.41|377.63|375.63|0
1635214500000|2021-10-26 02:15:00|378.61|376.61|378.61|376.61|378.61|376.61|378.31|376.31|0
1635214800000|2021-10-26 02:20:00|378.41|376.41|378.61|376.61|378.8|376.8|378.02|376.02|0
1635215100000|2021-10-26 02:25:00|378.7|376.7|378.21|376.21|378.8|376.8|378.01|376.01|0
1635215400000|2021-10-26 02:30:00|378.01|376.01|378.6|376.6|378.8|376.8|378.01|376.01|0
1635215700000|2021-10-26 02:35:00|378.4|376.4|378.6|376.6|378.69|376.69|378.21|376.21|0
1635216000000|2021-10-26 02:40:00|378.4|376.4|378.3|376.3|378.6|376.6|378.2|376.2|0
1635216300000|2021-10-26 02:45:00|378.4|376.4|378.79|376.79|378.79|376.79|378.3|376.3|0
1635216600000|2021-10-26 02:50:00|378.99|376.99|379.97|377.97|379.97|377.97|378.98|376.98|0
1635216900000|2021-10-26 02:55:00|379.77|377.77|380.16|378.16|380.36|378.36|379.77|377.77|0
1635217200000|2021-10-26 03:00:00|380.36|378.36|379.76|377.76|380.36|378.36|379.57|377.57|0
1635217500000|2021-10-26 03:05:00|379.96|377.96|379.37|377.37|379.96|377.96|379.37|377.37|0
1635217800000|2021-10-26 03:10:00|379.17|377.17|378.78|376.78|379.37|377.37|378.78|376.78|0
1635218100000|2021-10-26 03:15:00|378.97|376.97|378.38|376.38|378.97|376.97|378.38|376.38|0
1635218400000|2021-10-26 03:20:00|378.58|376.58|378.18|376.18|378.58|376.58|377.99|375.99|0
1635218700000|2021-10-26 03:25:00|378.38|376.38|378.38|376.38|378.38|376.38|378.18|376.18|0
1635219000000|2021-10-26 03:30:00|378.37|376.37|378.18|376.18|378.37|376.37|377.98|375.98|0
1635219300000|2021-10-26 03:35:00|378.07|376.07|377.78|375.78|378.18|376.18|377.78|375.78|0
1635219600000|2021-10-26 03:40:00|377.58|375.58|377.78|375.78|377.98|375.98|377.58|375.58|0
1635219900000|2021-10-26 03:45:00|377.58|375.58|377.38|375.38|377.58|375.58|376.99|374.99|0
1635220200000|2021-10-26 03:50:00|377.48|375.48|377.58|375.58|377.77|375.77|377.38|375.38|0
1635220500000|2021-10-26 03:55:00|377.67|375.67|377.97|375.97|377.97|375.97|377.58|375.58|0
1635220800000|2021-10-26 04:00:00|377.77|375.77|378.36|376.36|378.36|376.36|377.77|375.77|0
1635221100000|2021-10-26 04:05:00|378.16|376.16|378.35|376.35|378.55|376.55|378.16|376.16|0
1635221400000|2021-10-26 04:10:00|378.16|376.16|378.35|376.35|378.35|376.35|378.16|376.16|0
1635221700000|2021-10-26 04:15:00|378.16|376.16|378.35|376.35|378.55|376.55|378.15|376.15|0
1635222000000|2021-10-26 04:20:00|378.55|376.55|378.35|376.35|378.74|376.74|378.35|376.35|0
1635222300000|2021-10-26 04:25:00|378.15|376.15|378.54|376.54|378.54|376.54|378.15|376.15|0
1635222600000|2021-10-26 04:30:00|378.74|376.74|378.54|376.54|379.13|377.13|378.54|376.54|0
1635222900000|2021-10-26 04:35:00|378.34|376.34|378.73|376.73|378.93|376.93|378.34|376.34|0
1635223200000|2021-10-26 04:40:00|378.93|376.93|379.12|377.12|379.52|377.52|378.83|376.83|0
1635223500000|2021-10-26 04:45:00|379.32|377.32|378.73|376.73|379.32|377.32|378.53|376.53|0
1635223800000|2021-10-26 04:50:00|378.92|376.92|378.33|376.33|378.92|376.92|378.33|376.33|0
1635224100000|2021-10-26 04:55:00|378.53|376.53|378.52|376.52|378.72|376.72|378.33|376.33|0
1635224400000|2021-10-26 05:00:00|378.72|376.72|378.33|376.33|378.92|376.92|378.33|376.33|0
1635224700000|2021-10-26 05:05:00|378.42|376.42|377.93|375.93|378.52|376.52|377.73|375.73|0
1635225000000|2021-10-26 05:10:00|378.13|376.13|377.93|375.93|378.32|376.32|377.73|375.73|0
1635225300000|2021-10-26 05:15:00|377.73|375.73|377.73|375.73|378.12|376.12|377.53|375.53|0
1635225600000|2021-10-26 05:20:00|377.93|375.93|378.32|376.32|378.32|376.32|377.73|375.73|0
1635225900000|2021-10-26 05:25:00|378.12|376.12|378.51|376.51|378.51|376.51|377.92|375.92|0
1635226200000|2021-10-26 05:30:00|378.31|376.31|377.53|375.53|378.41|376.41|377.53|375.53|0
1635226500000|2021-10-26 05:35:00|377.33|375.33|377.13|375.13|377.52|375.52|376.93|374.93|0
1635226800000|2021-10-26 05:40:00|376.93|374.93|377.32|375.32|377.52|375.52|376.64|374.64|0
1635227100000|2021-10-26 05:45:00|377.13|375.13|376.73|374.73|377.52|375.52|376.73|374.73|0
1635227400000|2021-10-26 05:50:00|376.93|374.93|376.53|374.53|377.32|375.32|376.53|374.53|0
1635227700000|2021-10-26 05:55:00|376.34|374.34|375.75|373.75|376.34|374.34|375.36|373.36|0
1635228000000|2021-10-26 06:00:00|375.94|373.94|376.53|374.53|376.73|374.73|375.45|373.45|0
1635228300000|2021-10-26 06:05:00|376.33|374.33|376.92|374.92|377.31|375.31|375.94|373.94|0
1635228600000|2021-10-26 06:10:00|376.82|374.82|376.92|374.92|377.31|375.31|376.53|374.53|0
1635228900000|2021-10-26 06:15:00|377.11|375.11|378.09|376.09|378.48|376.48|377.11|375.11|0
1635229200000|2021-10-26 06:20:00|378.29|376.29|378.48|376.48|378.68|376.68|377.79|375.79|0
1635229500000|2021-10-26 06:25:00|378.28|376.28|378.87|376.87|379.07|377.07|377.89|375.89|0
1635229800000|2021-10-26 06:30:00|378.67|376.67|379.66|377.66|380.05|378.05|378.67|376.67|0
1635230100000|2021-10-26 06:35:00|379.46|377.46|379.06|377.06|379.66|377.66|378.87|376.87|0
1635230400000|2021-10-26 06:40:00|378.87|376.87|379.85|377.85|379.85|377.85|378.67|376.67|0
1635230700000|2021-10-26 06:45:00|379.65|377.65|380.24|378.24|381.03|379.03|379.65|377.65|0
1635231000000|2021-10-26 06:50:00|380.04|378.04|380.24|378.24|380.43|378.43|380.04|378.04|0
1635231300000|2021-10-26 06:55:00|380.43|378.43|379.25|377.25|380.43|378.43|379.05|377.05|0
1635231600000|2021-10-26 07:00:00|380.43|378.43|380.43|378.43|381.61|379.61|379.05|377.05|0
1635231900000|2021-10-26 07:05:00|380.03|378.63|378.45|376.85|380.23|378.63|377.47|375.87|0
1635232200000|2021-10-26 07:10:00|378.26|376.66|378.26|376.66|378.26|376.66|377.08|375.48|0
1635232500000|2021-10-26 07:15:00|378.06|376.46|377.47|375.87|379.04|377.44|377.47|375.87|0
1635232800000|2021-10-26 07:20:00|377.66|376.06|378.45|376.85|378.64|377.04|377.27|375.67|0
1635233100000|2021-10-26 07:25:00|378.34|376.74|378.25|376.65|378.64|377.04|378.05|376.45|0
1635233400000|2021-10-26 07:30:00|378.44|376.84|378.44|376.84|378.64|377.04|377.66|376.06|0
1635233700000|2021-10-26 07:35:00|378.24|376.64|379.42|377.82|379.42|377.82|378.05|376.45|0
1635234000000|2021-10-26 07:40:00|379.23|377.63|379.81|378.21|380.8|379.2|379.03|377.43|0
1635234300000|2021-10-26 07:45:00|379.91|378.31|381.19|379.59|381.39|379.79|379.91|378.31|0
1635234600000|2021-10-26 07:50:00|381.28|379.68|381.58|379.98|382.57|380.97|380.79|379.19|0
1635234900000|2021-10-26 07:55:00|381.78|380.18|382.96|381.36|383.16|381.56|381.19|379.59|0
1635235200000|2021-10-26 08:00:00|382.76|381.16|383.35|381.75|383.55|381.95|382.56|380.96|0
1635235500000|2021-10-26 08:05:00|383.45|381.85|384.92|383.32|386.08|384.48|382.96|381.36|0
1635235800000|2021-10-26 08:10:00|385.11|383.51|384.72|383.12|385.11|383.51|384.32|382.72|0
1635236100000|2021-10-26 08:15:00|384.91|383.31|385.11|383.51|385.31|383.71|384.71|383.11|0
1635236400000|2021-10-26 08:20:00|385.31|383.71|385.9|384.3|387.48|385.88|385.11|383.51|0
1635236700000|2021-10-26 08:25:00|385.7|384.1|383.72|382.12|385.7|384.1|383.72|382.12|0
1635237000000|2021-10-26 08:30:00|383.52|381.92|383.52|381.92|384.12|382.52|383.13|381.53|0
1635237300000|2021-10-26 08:35:00|383.33|381.73|383.32|381.72|383.33|381.73|382.14|380.54|0
1635237600000|2021-10-26 08:40:00|383.52|381.92|383.91|382.31|383.91|382.31|382.93|381.33|0
1635237900000|2021-10-26 08:45:00|384.11|382.51|384.3|382.7|384.7|383.1|383.71|382.11|0
1635238200000|2021-10-26 08:50:00|384.5|382.9|384.1|382.5|384.9|383.3|383.91|382.31|0
1635238500000|2021-10-26 08:55:00|384.2|382.6|384.3|382.7|384.89|383.29|384.1|382.5|0
1635238800000|2021-10-26 09:00:00|384.5|382.9|383.51|381.91|384.5|382.9|383.11|381.51|0
1635239100000|2021-10-26 09:05:00|383.6|382|383.5|381.9|383.9|382.3|383.31|381.71|0
1635239400000|2021-10-26 09:10:00|383.7|382.1|384.09|382.49|384.29|382.69|383.7|382.1|0
1635239700000|2021-10-26 09:15:00|383.99|382.39|383.7|382.1|384.09|382.49|383.3|381.7|0
1635240000000|2021-10-26 09:20:00|383.79|382.19|384.29|382.69|384.29|382.69|383.69|382.09|0
1635240300000|2021-10-26 09:25:00|384.48|382.88|383.89|382.29|384.68|383.08|383.89|382.29|0
1635240600000|2021-10-26 09:30:00|384.09|382.49|384.08|382.48|384.09|382.49|383.69|382.09|0
1635240900000|2021-10-26 09:35:00|384.28|382.68|383.88|382.28|384.48|382.88|383.69|382.09|0
1635241200000|2021-10-26 09:40:00|383.69|382.09|383.29|381.69|383.88|382.28|382.5|380.9|0
1635241500000|2021-10-26 09:45:00|383.49|381.89|383.48|381.88|383.88|382.28|383.09|381.49|0
1635241800000|2021-10-26 09:50:00|383.29|381.69|384.47|382.87|384.47|382.87|383.29|381.69|0
1635242100000|2021-10-26 09:55:00|384.66|383.06|384.46|382.86|384.66|383.06|383.87|382.27|0
1635242400000|2021-10-26 10:00:00|384.27|382.67|384.46|382.86|384.86|383.26|384.27|382.67|0
1635242700000|2021-10-26 10:05:00|384.66|383.06|384.46|382.86|384.66|383.06|384.46|382.86|0
1635243000000|2021-10-26 10:10:00|384.66|383.06|384.65|383.05|384.85|383.25|384.26|382.66|0
1635243300000|2021-10-26 10:15:00|384.85|383.25|384.65|383.05|384.85|383.25|384.46|382.86|0
1635243600000|2021-10-26 10:20:00|384.45|382.85|383.47|381.87|384.45|382.85|383.47|381.87|0
1635243900000|2021-10-26 10:25:00|383.66|382.06|383.07|381.47|383.66|382.06|383.07|381.47|0
1635244200000|2021-10-26 10:30:00|382.87|381.27|382.67|381.07|383.07|381.47|382.48|380.88|0
1635244500000|2021-10-26 10:35:00|382.87|381.27|383.26|381.66|383.46|381.86|382.87|381.27|0
1635244800000|2021-10-26 10:40:00|383.06|381.46|383.06|381.46|383.26|381.66|382.86|381.26|0
1635245100000|2021-10-26 10:45:00|382.96|381.36|383.45|381.85|383.45|381.85|382.67|381.07|0
1635245400000|2021-10-26 10:50:00|383.35|381.75|383.65|382.05|384.04|382.44|383.06|381.46|0
1635245700000|2021-10-26 10:55:00|383.84|382.24|384.43|382.83|384.43|382.83|383.84|382.24|0
1635246000000|2021-10-26 11:00:00|384.24|382.64|384.43|382.83|384.43|382.83|384.04|382.44|0
1635246300000|2021-10-26 11:05:00|384.63|383.03|385.02|383.42|385.02|383.42|384.43|382.83|0
1635246600000|2021-10-26 11:10:00|385.22|383.62|385.02|383.42|385.61|384.01|385.02|383.42|0
1635246900000|2021-10-26 11:15:00|384.82|383.22|384.82|383.22|385.41|383.81|384.62|383.02|0
1635247200000|2021-10-26 11:20:00|384.62|383.02|384.82|383.22|385.01|383.41|384.62|383.02|0
1635247500000|2021-10-26 11:25:00|385.01|383.41|385.21|383.61|385.41|383.81|384.81|383.21|0
1635247800000|2021-10-26 11:30:00|385.01|383.41|384.81|383.21|385.4|383.8|384.81|383.21|0
1635248100000|2021-10-26 11:35:00|385.01|383.41|384.41|382.81|385.01|383.41|384.02|382.42|0
1635248400000|2021-10-26 11:40:00|384.22|382.62|384.02|382.42|384.22|382.62|384.02|382.42|0
1635248700000|2021-10-26 11:45:00|384.21|382.61|383.22|381.62|384.41|382.81|383.03|381.43|0
1635249000000|2021-10-26 11:50:00|383.42|381.82|383.42|381.82|383.81|382.21|383.03|381.43|0
1635249300000|2021-10-26 11:55:00|383.22|381.62|383.42|381.82|383.81|382.21|383.22|381.62|0
1635249600000|2021-10-26 12:00:00|383.61|382.01|383.02|381.42|383.81|382.21|383.02|381.42|0
1635249900000|2021-10-26 12:05:00|383.22|381.62|383.81|382.21|383.81|382.21|383.02|381.42|0
1635250200000|2021-10-26 12:10:00|383.8|382.2|384.59|382.99|384.59|382.99|383.8|382.2|0
1635250500000|2021-10-26 12:15:00|384.79|383.19|384.59|382.99|384.99|383.39|384.59|382.99|0
1635250800000|2021-10-26 12:20:00|384.39|382.79|383.4|381.8|384.39|382.79|383.21|381.61|0
1635251100000|2021-10-26 12:25:00|383.21|381.61|383.6|382|383.6|382|382.22|380.62|0
1635251400000|2021-10-26 12:30:00|383.8|382.2|383.79|382.19|384.19|382.59|383.6|382|0
1635251700000|2021-10-26 12:35:00|383.99|382.39|383.2|381.6|383.99|382.39|383.2|381.6|0
1635252000000|2021-10-26 12:40:00|383|381.4|383.39|381.79|383.79|382.19|383|381.4|0
1635252300000|2021-10-26 12:45:00|383.2|381.6|383.39|381.79|383.59|381.99|383.19|381.59|0
1635252600000|2021-10-26 12:50:00|383.19|381.59|383.19|381.59|383.39|381.79|382.99|381.39|0
1635252900000|2021-10-26 12:55:00|382.99|381.39|383.98|382.38|383.98|382.38|382.99|381.39|0
1635253200000|2021-10-26 13:00:00|384.17|382.57|384.17|382.57|384.37|382.77|383.38|381.78|0
1635253500000|2021-10-26 13:05:00|384.37|382.77|382.99|381.39|384.37|382.77|382.99|381.39|0
1635253800000|2021-10-26 13:10:00|383.18|381.58|382.79|381.19|383.38|381.78|382.59|380.99|0
1635254100000|2021-10-26 13:15:00|382.59|380.99|382.78|381.18|382.98|381.38|382.39|380.79|0
1635254400000|2021-10-26 13:20:00|382.88|381.28|383.37|381.77|383.77|382.17|382.59|380.99|0
1635254700000|2021-10-26 13:25:00|383.57|381.97|384.16|382.56|384.36|382.76|383.17|381.57|0
1635255000000|2021-10-26 13:30:00|384.75|383.15|385.34|383.74|386.13|384.53|381.2|379.6|0
1635255300000|2021-10-26 13:35:00|384.95|383.35|388.16|386.56|389.15|387.55|384.95|383.35|0
1635255600000|2021-10-26 13:40:00|387.76|386.16|388.55|386.95|389.74|388.14|386.77|385.17|0
1635255900000|2021-10-26 13:45:00|388.35|386.75|387.16|385.56|389.54|387.94|386.37|384.77|0
1635256200000|2021-10-26 13:50:00|387.36|385.76|386.96|385.36|388.35|386.75|386.17|384.57|0
1635256500000|2021-10-26 13:55:00|387.16|385.56|386.66|385.06|388.94|387.34|386.37|384.77|0
1635256800000|2021-10-26 14:00:00|387.05|385.45|388.34|386.74|388.94|387.34|385.38|383.78|0
1635257100000|2021-10-26 14:05:00|388.14|386.54|388.14|386.54|389.13|387.53|387.35|385.75|0
1635257400000|2021-10-26 14:10:00|387.94|386.34|393.31|391.71|393.7|392.1|387.94|386.34|0
1635257700000|2021-10-26 14:15:00|393.11|391.51|396.2|394.6|396.2|394.6|393.11|391.51|0
1635258000000|2021-10-26 14:20:00|396.39|394.79|396.59|394.99|397.78|396.18|396|394.4|0
1635258300000|2021-10-26 14:25:00|396.39|394.79|395.8|394.2|396.59|394.99|395.01|393.41|0
1635258600000|2021-10-26 14:30:00|395.6|394|395.79|394.19|396.39|394.79|394.41|392.81|0
1635258900000|2021-10-26 14:35:00|395.6|394|395.67|394.07|396.46|394.86|394.28|392.68|0
1635259200000|2021-10-26 14:40:00|395.87|394.27|392.9|391.3|396.26|394.66|392.5|390.9|0
1635259500000|2021-10-26 14:45:00|393.09|391.49|394.55|392.95|395.34|393.74|392.11|390.51|0
1635259800000|2021-10-26 14:50:00|394.35|392.75|395.93|394.33|396.53|394.93|394.35|392.75|0
1635260100000|2021-10-26 14:55:00|396.13|394.53|394.15|392.55|396.33|394.73|394.15|392.55|0
1635260400000|2021-10-26 15:00:00|394.74|393.14|393.16|391.56|395.73|394.13|393.16|391.56|0
1635260700000|2021-10-26 15:05:00|393.35|391.75|393.55|391.95|394.54|392.94|392.56|390.96|0
1635261000000|2021-10-26 15:10:00|393.94|392.34|393.74|392.14|394.54|392.94|393.55|391.95|0
1635261300000|2021-10-26 15:15:00|393.94|392.34|394.93|393.33|395.52|393.92|393.74|392.14|0
1635261600000|2021-10-26 15:20:00|395.13|393.53|395.32|393.72|395.72|394.12|394.93|393.33|0
1635261900000|2021-10-26 15:25:00|395.52|393.92|395.52|393.92|396.11|394.51|394.33|392.73|0
1635262200000|2021-10-26 15:30:00|395.91|394.31|388.8|387.2|396.11|394.51|388.21|386.61|0
1635262500000|2021-10-26 15:35:00|388.6|387|392.54|390.94|392.94|391.34|387.42|385.82|0
1635262800000|2021-10-26 15:40:00|392.35|390.75|392.54|390.94|393.33|391.73|391.95|390.35|0
1635263100000|2021-10-26 15:45:00|392.74|391.14|390.57|388.97|392.74|391.14|389.78|388.18|0
1635263400000|2021-10-26 15:50:00|390.17|388.57|390.17|388.57|390.37|388.77|388.59|386.99|0
1635263700000|2021-10-26 15:55:00|390.37|388.77|386.43|384.83|390.37|388.77|386.43|384.83|0
1635264000000|2021-10-26 16:00:00|386.62|385.02|382.7|381.1|387.41|385.81|382.7|381.1|0
1635264300000|2021-10-26 16:05:00|382.9|381.3|382.35|380.75|383.72|382.12|380.91|379.31|0
1635264600000|2021-10-26 16:10:00|382.16|380.56|385.28|383.68|385.28|383.68|381.77|380.17|0
1635264900000|2021-10-26 16:15:00|385.48|383.88|385.67|384.07|386.26|384.66|383.91|382.31|0
1635265200000|2021-10-26 16:20:00|385.87|384.27|385.67|384.07|385.87|384.27|383.52|381.92|0
1635265500000|2021-10-26 16:25:00|385.47|383.87|382.93|381.33|385.47|383.87|382.73|381.13|0
1635265800000|2021-10-26 16:30:00|383.12|381.52|383.51|381.91|384.29|382.69|381.95|380.35|0
1635266100000|2021-10-26 16:35:00|383.71|382.11|379.6|378|384.1|382.5|379.41|377.81|0
1635266400000|2021-10-26 16:40:00|379.8|378.2|378.82|377.22|379.8|378.2|377.85|376.25|0
1635266700000|2021-10-26 16:45:00|378.63|377.03|375.71|374.11|378.63|377.03|374.74|373.14|0
1635267000000|2021-10-26 16:50:00|375.9|374.3|374.54|372.94|377.46|375.86|374.54|372.94|0
1635267300000|2021-10-26 16:55:00|375.12|373.52|379.4|377.8|379.98|378.38|375.12|373.52|0
1635267600000|2021-10-26 17:00:00|379.2|377.6|379.88|378.28|379.98|378.38|378.03|376.43|0
1635267900000|2021-10-26 17:05:00|379.78|378.18|381.15|379.55|382.12|380.52|379.39|377.79|0
1635268200000|2021-10-26 17:10:00|381.05|379.45|380.17|378.57|381.05|379.45|378.22|376.62|0
1635268500000|2021-10-26 17:15:00|380.36|378.76|379.78|378.18|381.14|379.54|379.39|377.79|0
1635268800000|2021-10-26 17:20:00|379.58|377.98|378.22|376.62|380.75|379.15|376.66|375.06|0
1635269100000|2021-10-26 17:25:00|378.02|376.42|379.77|378.17|380.55|378.95|376.47|374.87|0
1635269400000|2021-10-26 17:30:00|379.58|377.98|383.18|381.58|383.48|381.88|379.19|377.59|0
1635269700000|2021-10-26 17:35:00|383.28|381.68|384.06|382.46|385.24|383.64|383.09|381.49|0
1635270000000|2021-10-26 17:40:00|383.87|382.27|381.03|379.43|384.26|382.66|380.93|379.33|0
1635270300000|2021-10-26 17:45:00|381.52|379.92|381.91|380.31|382.69|381.09|381.13|379.53|0
1635270600000|2021-10-26 17:50:00|381.71|380.11|381.9|380.3|382.88|381.28|381.52|379.92|0
1635270900000|2021-10-26 17:55:00|382.1|380.5|382.49|380.89|383.27|381.67|380.24|378.64|0
1635271200000|2021-10-26 18:00:00|382.68|381.08|383.79|382.19|384.38|382.78|382.03|380.43|0
1635271500000|2021-10-26 18:05:00|383.59|381.99|382.8|381.2|384.18|382.58|382.02|380.42|0
1635271800000|2021-10-26 18:10:00|382.61|381.01|383.98|382.38|383.98|382.38|381.63|380.03|0
1635272100000|2021-10-26 18:15:00|384.17|382.57|385.35|383.75|385.55|383.95|383.59|381.99|0
1635272400000|2021-10-26 18:20:00|385.15|383.55|385.15|383.55|385.55|383.95|384.17|382.57|0
1635272700000|2021-10-26 18:25:00|384.95|383.35|383.19|381.59|385.35|383.75|382.79|381.19|0
1635273000000|2021-10-26 18:30:00|383.38|381.78|384.95|383.35|386.13|384.53|383.38|381.78|0
1635273300000|2021-10-26 18:35:00|385.15|383.55|382.79|381.19|385.73|384.13|382.79|381.19|0
1635273600000|2021-10-26 18:40:00|382.59|380.99|381.22|379.62|383.18|381.58|381.22|379.62|0
1635273900000|2021-10-26 18:45:00|381.42|379.82|383.37|381.77|383.37|381.77|381.42|379.82|0
1635274200000|2021-10-26 18:50:00|383.18|381.58|382.78|381.18|383.57|381.97|382|380.4|0
1635274500000|2021-10-26 18:55:00|382.98|381.38|385.33|383.73|385.33|383.73|382.98|381.38|0
1635274800000|2021-10-26 19:00:00|385.52|383.92|386.9|385.3|386.9|385.3|383.95|382.35|0
1635275100000|2021-10-26 19:05:00|386.7|385.1|386.31|384.71|387.1|385.5|385.72|384.12|0
1635275400000|2021-10-26 19:10:00|386.5|384.9|385.32|383.72|386.9|385.3|384.14|382.54|0
1635275700000|2021-10-26 19:15:00|385.52|383.92|385.32|383.72|386.89|385.29|384.53|382.93|0
1635276000000|2021-10-26 19:20:00|385.51|383.91|385.12|383.52|386.3|384.7|384.14|382.54|0
1635276300000|2021-10-26 19:25:00|385.51|383.91|382.96|381.36|386.3|384.7|382.57|380.97|0
1635276600000|2021-10-26 19:30:00|382.76|381.16|384.72|383.12|385.11|383.51|382.76|381.16|0
1635276900000|2021-10-26 19:35:00|384.52|382.92|384.13|382.53|385.11|383.51|383.54|381.94|0
1635277200000|2021-10-26 19:40:00|384.33|382.73|386.19|384.59|386.29|384.69|383.15|381.55|0
1635277500000|2021-10-26 19:45:00|386.09|384.49|385.11|383.51|388.06|386.46|385.11|383.51|0
1635277800000|2021-10-26 19:50:00|384.52|382.92|381.77|380.17|384.52|382.92|380.4|378.8|0
1635278100000|2021-10-26 19:55:00|381.97|380.37|376.89|375.29|382.36|380.76|376.89|375.29|0
1635278400000|2021-10-26 20:00:00|376.5|374.9|377.47|375.87|378.25|376.65|375.91|374.31|0
1635278700000|2021-10-26 20:05:00|377.66|376.06|378.64|377.04|379.12|377.52|377.47|375.87|0
1635279000000|2021-10-26 20:10:00|378.44|376.84|377.66|376.06|378.83|377.23|377.08|375.48|0
1635279300000|2021-10-26 20:15:00|377.47|375.47|379.02|377.02|379.02|377.02|377.08|375.08|0
1635279600000|2021-10-26 20:20:00|378.83|376.83|378.44|376.44|379.02|377.02|378.05|376.05|0
1635279900000|2021-10-26 20:25:00|378.34|376.34|377.26|375.26|378.63|376.63|377.26|375.26|0
1635280200000|2021-10-26 20:30:00|377.07|375.07|376.87|374.87|377.46|375.46|376.68|374.68|0
1635280500000|2021-10-26 20:35:00|376.68|374.68|376.29|374.29|376.87|374.87|375.9|373.9|0
1635280800000|2021-10-26 20:40:00|376.68|374.68|376.28|374.28|376.68|374.68|376.28|374.28|0
1635281100000|2021-10-26 20:45:00|376.48|374.48|377.64|375.64|377.65|375.65|376.28|374.28|0
1635281400000|2021-10-26 20:50:00|377.84|375.84|375.89|373.89|377.84|375.84|375.69|373.69|0
1635281700000|2021-10-26 20:55:00|376.08|374.08|375.98|373.98|377.05|375.05|375.89|373.89|0
1635282000000|2021-10-26 21:00:00|376.06|374.06|376.73|374.73|376.85|374.85|376.03|374.03|0
1635282300000|2021-10-26 21:05:00|376.87|374.87|375.69|373.69|376.93|374.93|375.66|373.66|0
1635282600000|2021-10-26 21:10:00|376.39|374.39|376.13|374.13|376.7|374.7|376.13|374.13|0
1635282900000|2021-10-26 21:15:00|376.17|374.17|376.53|374.53|376.67|374.67|376.11|374.11|0
1635283200000|2021-10-26 21:20:00|376.44|374.44|376.53|374.53|376.55|374.55|376.44|374.44|0
1635283500000|2021-10-26 21:25:00|376.55|374.55|376.66|374.66|376.7|374.7|376.55|374.55|0
1635283800000|2021-10-26 21:30:00|376.77|374.77|376.8|374.8|376.89|374.89|376.61|374.61|0
1635284100000|2021-10-26 21:35:00|376.57|374.57|376.69|374.69|376.8|374.8|376.54|374.54|0
1635284400000|2021-10-26 21:40:00|376.71|374.71|376.32|374.32|376.77|374.77|376.15|374.15|0
1635284700000|2021-10-26 21:45:00|376.34|374.34|376.43|374.43|376.43|374.43|376.34|374.34|0
1635285000000|2021-10-26 21:50:00|376.53|374.53|376.46|374.46|376.53|374.53|376.34|374.34|0
1635285300000|2021-10-26 21:55:00|376.42|374.42|376.31|374.31|376.51|374.51|376.17|374.17|0
1635285600000|2021-10-26 22:00:00|376.34|374.34|377.02|375.02|378|376|376.34|374.34|0
1635285900000|2021-10-26 22:05:00|377.21|375.21|378.58|376.58|378.77|376.77|377.02|375.02|0
1635286200000|2021-10-26 22:10:00|378.77|376.77|379.35|377.35|379.35|377.35|378.38|376.38|0
1635286500000|2021-10-26 22:15:00|379.45|377.45|379.94|377.94|379.94|377.94|378.77|376.77|0
1635286800000|2021-10-26 22:20:00|380.13|378.13|379.54|377.54|381.11|379.11|379.35|377.35|0
1635287100000|2021-10-26 22:25:00|379.64|377.64|380.71|378.71|380.91|378.91|378.96|376.96|0
1635287400000|2021-10-26 22:30:00|380.52|378.52|380.71|378.71|381.3|379.3|380.32|378.32|0
1635287700000|2021-10-26 22:35:00|380.91|378.91|380.9|378.9|381.1|379.1|380.61|378.61|0
1635288000000|2021-10-26 22:40:00|381.1|379.1|381.68|379.68|382.08|380.08|381.1|379.1|0
1635288300000|2021-10-26 22:45:00|381.88|379.88|381.77|379.77|382.27|380.27|381.29|379.29|0
1635288600000|2021-10-26 22:50:00|381.68|379.68|381.09|379.09|381.88|379.88|380.89|378.89|0
1635288900000|2021-10-26 22:55:00|381.29|379.29|381.09|379.09|381.38|379.38|380.89|378.89|0
1635289200000|2021-10-26 23:00:00|380.89|378.89|381.87|379.87|382.06|380.06|380.89|378.89|0
1635289500000|2021-10-26 23:05:00|381.48|379.48|380.89|378.89|381.48|379.48|380.69|378.69|0
1635289800000|2021-10-26 23:10:00|380.69|378.69|380.88|378.88|381.47|379.47|380.69|378.69|0
1635290100000|2021-10-26 23:15:00|380.78|378.78|380.88|378.88|381.08|379.08|380.69|378.69|0
1635290400000|2021-10-26 23:20:00|381.08|379.08|381.36|379.36|381.66|379.66|380.69|378.69|0
1635290700000|2021-10-26 23:25:00|381.27|379.27|381.27|379.27|381.85|379.85|381.27|379.27|0
1635291000000|2021-10-26 23:30:00|381.46|379.46|382.64|380.64|383.22|381.22|381.46|379.46|0
1635291300000|2021-10-26 23:35:00|382.83|380.83|381.85|379.85|382.83|380.83|381.85|379.85|0
1635291600000|2021-10-26 23:40:00|381.65|379.65|378.33|376.33|381.65|379.65|378.33|376.33|0
1635291900000|2021-10-26 23:45:00|378.52|376.52|381.65|379.65|381.65|379.65|378.52|376.52|0
1635292200000|2021-10-26 23:50:00|381.84|379.84|381.06|379.06|382.24|380.24|381.06|379.06|0
1635292500000|2021-10-26 23:55:00|380.96|378.96|380.56|378.56|381.45|379.45|380.56|378.56|0
1635292800000|2021-10-27 00:00:00|380.66|378.66|381.84|379.84|382.23|380.23|379.88|377.88|0
1635293100000|2021-10-27 00:05:00|382.03|380.03|380.07|378.07|382.12|380.12|380.07|378.07|0
1635293400000|2021-10-27 00:10:00|380.27|378.27|380.55|378.55|381.64|379.64|380.07|378.07|0
1635293700000|2021-10-27 00:15:00|380.46|378.46|379.87|377.87|381.53|379.53|379.38|377.38|0
1635294000000|2021-10-27 00:20:00|379.57|377.57|379.87|377.87|380.36|378.36|379.48|377.48|0
1635294300000|2021-10-27 00:25:00|379.67|377.67|380.26|378.26|380.45|378.45|378.89|376.89|0
1635294600000|2021-10-27 00:30:00|380.06|378.06|378.89|376.89|381.43|379.43|378.69|376.69|0
1635294900000|2021-10-27 00:35:00|378.79|376.79|377.91|375.91|378.89|376.89|377.52|375.52|0
1635295200000|2021-10-27 00:40:00|378.1|376.1|377.81|375.81|378.88|376.88|377.32|375.32|0
1635295500000|2021-10-27 00:45:00|377.71|375.71|378.1|376.1|378.3|376.3|377.32|375.32|0
1635295800000|2021-10-27 00:50:00|377.9|375.9|377.12|375.12|378.1|376.1|376.34|374.34|0
1635296100000|2021-10-27 00:55:00|377.02|375.02|376.73|374.73|377.71|375.71|376.73|374.73|0
1635296400000|2021-10-27 01:00:00|376.92|374.92|378.29|376.29|378.29|376.29|376.14|374.14|0
1635296700000|2021-10-27 01:05:00|378.38|376.38|377.89|375.89|378.48|376.48|377.5|375.5|0
1635297000000|2021-10-27 01:10:00|377.7|375.7|377.7|375.7|377.89|375.89|377.5|375.5|0
1635297300000|2021-10-27 01:15:00|377.89|375.89|376.52|374.52|377.89|375.89|376.52|374.52|0
1635297600000|2021-10-27 01:20:00|376.42|374.42|377.11|375.11|377.5|375.5|376.13|374.13|0
1635297900000|2021-10-27 01:25:00|377.3|375.3|377.1|375.1|377.49|375.49|376.71|374.71|0
1635298200000|2021-10-27 01:30:00|377.2|375.2|377|375|377.3|375.3|376.52|374.52|0
1635298500000|2021-10-27 01:35:00|376.91|374.91|377.29|375.29|377.29|375.29|376.71|374.71|0
1635298800000|2021-10-27 01:40:00|377.1|375.1|376.6|374.6|377.88|375.88|376.51|374.51|0
1635299100000|2021-10-27 01:45:00|376.51|374.51|374.95|372.95|376.51|374.51|374.37|372.37|0
1635299400000|2021-10-27 01:50:00|374.76|372.76|374.95|372.95|375.14|373.14|374.56|372.56|0
1635299700000|2021-10-27 01:55:00|375.14|373.14|374.75|372.75|375.34|373.34|374.56|372.56|0
1635300000000|2021-10-27 02:00:00|374.95|372.95|376.3|374.3|376.5|374.5|374.95|372.95|0
1635300300000|2021-10-27 02:05:00|376.5|374.5|376.3|374.3|376.69|374.69|376.11|374.11|0
1635300600000|2021-10-27 02:10:00|376.2|374.2|377.08|375.08|377.66|375.66|376.11|374.11|0
1635300900000|2021-10-27 02:15:00|376.88|374.88|376.88|374.88|377.17|375.17|376.49|374.49|0
1635301200000|2021-10-27 02:20:00|376.97|374.97|376.68|374.68|376.97|374.97|376.39|374.39|0
1635301500000|2021-10-27 02:25:00|376.78|374.78|376.58|374.58|377.07|375.07|376.1|374.1|0
1635301800000|2021-10-27 02:30:00|376.29|374.29|375.9|373.9|376.49|374.49|375.71|373.71|0
1635302100000|2021-10-27 02:35:00|376.09|374.09|376.09|374.09|376.29|374.29|375.7|373.7|0
1635302400000|2021-10-27 02:40:00|375.9|373.9|375.89|373.89|376.28|374.28|375.89|373.89|0
1635302700000|2021-10-27 02:45:00|376.09|374.09|376.28|374.28|376.28|374.28|375.7|373.7|0
1635303000000|2021-10-27 02:50:00|376.18|374.18|376.08|374.08|376.86|374.86|376.08|374.08|0
1635303300000|2021-10-27 02:55:00|376.28|374.28|376.86|374.86|377.44|375.44|376.28|374.28|0
1635303600000|2021-10-27 03:00:00|377.25|375.25|377.83|375.83|378.03|376.03|377.05|375.05|0
1635303900000|2021-10-27 03:05:00|378.22|376.22|378.02|376.02|378.42|376.42|377.83|375.83|0
1635304200000|2021-10-27 03:10:00|378.12|376.12|378.02|376.02|378.41|376.41|377.44|375.44|0
1635304500000|2021-10-27 03:15:00|377.83|375.83|378.02|376.02|378.22|376.22|377.63|375.63|0
1635304800000|2021-10-27 03:20:00|378.11|376.11|377.82|375.82|378.41|376.41|377.63|375.63|0
1635305100000|2021-10-27 03:25:00|377.91|375.91|377.82|375.82|378.21|376.21|377.62|375.62|0
1635305400000|2021-10-27 03:30:00|377.62|375.62|377.62|375.62|377.72|375.72|377.23|375.23|0
1635305700000|2021-10-27 03:35:00|377.42|375.42|376.64|374.64|377.52|375.52|376.64|374.64|0
1635306000000|2021-10-27 03:40:00|376.74|374.74|376.83|374.83|377.03|375.03|376.45|374.45|0
1635306300000|2021-10-27 03:45:00|376.93|374.93|377.03|375.03|377.22|375.22|376.83|374.83|0
1635306600000|2021-10-27 03:50:00|377.22|375.22|377.41|375.41|377.41|375.41|377.22|375.22|0
1635306900000|2021-10-27 03:55:00|377.51|375.51|377.22|375.22|377.61|375.61|377.12|375.12|0
1635307200000|2021-10-27 04:00:00|377.31|375.31|377.8|375.8|377.8|375.8|377.22|375.22|0
1635307500000|2021-10-27 04:05:00|377.6|375.6|377.41|375.41|377.6|375.6|377.21|375.21|0
1635307800000|2021-10-27 04:10:00|377.5|375.5|377.6|375.6|377.6|375.6|377.4|375.4|0
1635308100000|2021-10-27 04:15:00|377.5|375.5|377.79|375.79|377.99|375.99|377.5|375.5|0
1635308400000|2021-10-27 04:20:00|377.99|375.99|377.79|375.79|378.18|376.18|377.79|375.79|0
1635308700000|2021-10-27 04:25:00|377.59|375.59|377.98|375.98|377.98|375.98|377.59|375.59|0
1635309000000|2021-10-27 04:30:00|377.78|375.78|378.17|376.17|378.17|376.17|377.78|375.78|0
1635309300000|2021-10-27 04:35:00|378.07|376.07|377.78|375.78|378.17|376.17|377.78|375.78|0
1635309600000|2021-10-27 04:40:00|377.97|375.97|378.17|376.17|378.36|376.36|377.78|375.78|0
1635309900000|2021-10-27 04:45:00|377.97|375.97|378.75|376.75|378.95|376.95|377.97|375.97|0
1635310200000|2021-10-27 04:50:00|378.94|376.94|379.04|377.04|379.04|377.04|378.75|376.75|0
1635310500000|2021-10-27 04:55:00|379.14|377.14|379.14|377.14|379.14|377.14|378.75|376.75|0
1635310800000|2021-10-27 05:00:00|378.94|376.94|379.33|377.33|380.11|378.11|378.94|376.94|0
1635311100000|2021-10-27 05:05:00|379.52|377.52|378.74|376.74|379.72|377.72|378.74|376.74|0
1635311400000|2021-10-27 05:10:00|378.54|376.54|379.71|377.71|379.91|377.91|378.54|376.54|0
1635311700000|2021-10-27 05:15:00|379.91|377.91|379.61|377.61|379.91|377.91|379.32|377.32|0
1635312000000|2021-10-27 05:20:00|379.41|377.41|379.32|377.32|379.52|377.52|379.12|377.12|0
1635312300000|2021-10-27 05:25:00|379.51|377.51|380.29|378.29|380.29|378.29|379.32|377.32|0
1635312600000|2021-10-27 05:30:00|380.19|378.19|380.48|378.48|380.49|378.49|379.9|377.9|0
1635312900000|2021-10-27 05:35:00|380.68|378.68|380.29|378.29|380.77|378.77|379.9|377.9|0
1635313200000|2021-10-27 05:40:00|380.09|378.09|380.87|378.87|380.87|378.87|380.09|378.09|0
1635313500000|2021-10-27 05:45:00|380.67|378.67|380.67|378.67|380.87|378.87|380.48|378.48|0
1635313800000|2021-10-27 05:50:00|380.87|378.87|382.24|380.24|382.43|380.43|380.67|378.67|0
1635314100000|2021-10-27 05:55:00|382.13|380.13|382.52|380.52|382.63|380.63|381.84|379.84|0
1635314400000|2021-10-27 06:00:00|382.82|380.82|381.25|379.25|382.82|380.82|381.06|379.06|0
1635314700000|2021-10-27 06:05:00|381.15|379.15|380.66|378.66|381.64|379.64|380.47|378.47|0
1635315000000|2021-10-27 06:10:00|380.47|378.47|380.27|378.27|380.75|378.75|380.27|378.27|0
1635315300000|2021-10-27 06:15:00|380.07|378.07|380.85|378.85|381.05|379.05|379.68|377.68|0
1635315600000|2021-10-27 06:20:00|380.95|378.95|381.63|379.63|381.63|379.63|380.85|378.85|0
1635315900000|2021-10-27 06:25:00|381.44|379.44|381.14|379.14|381.83|379.83|381.14|379.14|0
1635316200000|2021-10-27 06:30:00|381.24|379.24|381.24|379.24|381.43|379.43|380.84|378.84|0
1635316500000|2021-10-27 06:35:00|381.13|379.13|381.43|379.43|381.82|379.82|381.04|379.04|0
1635316800000|2021-10-27 06:40:00|381.23|379.23|381.43|379.43|381.82|379.82|381.23|379.23|0
1635317100000|2021-10-27 06:45:00|381.23|379.23|381.52|379.52|382.01|380.01|381.23|379.23|0
1635317400000|2021-10-27 06:50:00|381.62|379.62|381.32|379.32|382.01|380.01|381.32|379.32|0
1635317700000|2021-10-27 06:55:00|381.22|379.22|380.83|378.83|381.42|379.42|380.05|378.05|0
1635318000000|2021-10-27 07:00:00|381.22|379.22|383.77|381.77|384.16|382.16|380.83|378.83|0
1635318300000|2021-10-27 07:05:00|383.18|381.58|381.62|380.02|383.96|382.36|381.23|379.63|0
1635318600000|2021-10-27 07:10:00|381.23|379.63|380.83|379.23|381.23|379.63|379.85|378.25|0
1635318900000|2021-10-27 07:15:00|381.03|379.43|381.62|380.02|382.21|380.61|380.64|379.04|0
1635319200000|2021-10-27 07:20:00|381.82|380.22|380.24|378.64|382.01|380.41|380.24|378.64|0
1635319500000|2021-10-27 07:25:00|380.43|378.83|379.84|378.24|380.83|379.23|379.74|378.14|0
1635319800000|2021-10-27 07:30:00|379.65|378.05|380.63|379.03|380.63|379.03|379.64|378.04|0
1635320100000|2021-10-27 07:35:00|380.43|378.83|379.44|377.84|380.82|379.22|379.44|377.84|0
1635320400000|2021-10-27 07:40:00|379.64|378.04|379.83|378.23|380.03|378.43|379.25|377.65|0
1635320700000|2021-10-27 07:45:00|379.64|378.04|380.03|378.43|380.62|379.02|379.64|378.04|0
1635321000000|2021-10-27 07:50:00|380.22|378.62|380.22|378.62|380.42|378.82|379.63|378.03|0
1635321300000|2021-10-27 07:55:00|380.32|378.72|380.42|378.82|380.42|378.82|380.02|378.42|0
1635321600000|2021-10-27 08:00:00|380.61|379.01|380.22|378.62|381.2|379.6|380.22|378.62|0
1635321900000|2021-10-27 08:05:00|380.02|378.42|381.79|380.19|381.99|380.39|380.02|378.42|0
1635322200000|2021-10-27 08:10:00|381.99|380.39|380.61|379.01|382.18|380.58|380.61|379.01|0
1635322500000|2021-10-27 08:15:00|380.8|379.2|379.62|378.02|380.8|379.2|379.03|377.43|0
1635322800000|2021-10-27 08:20:00|379.82|378.22|380.21|378.61|380.6|379|379.42|377.82|0
1635323100000|2021-10-27 08:25:00|380.3|378.7|379.51|377.91|380.4|378.8|379.42|377.82|0
1635323400000|2021-10-27 08:30:00|379.61|378.01|378.43|376.83|379.81|378.21|378.24|376.64|0
1635323700000|2021-10-27 08:35:00|378.63|377.03|378.52|376.92|379.02|377.42|378.43|376.83|0
1635324000000|2021-10-27 08:40:00|378.43|376.83|376.86|375.26|378.43|376.83|376.47|374.87|0
1635324300000|2021-10-27 08:45:00|376.95|375.35|376.85|375.25|377.84|376.24|376.66|375.06|0
1635324600000|2021-10-27 08:50:00|376.95|375.35|375.28|373.68|377.25|375.65|375.28|373.68|0
1635324900000|2021-10-27 08:55:00|375.48|373.88|374.69|373.09|376.46|374.86|374.5|372.9|0
1635325200000|2021-10-27 09:00:00|374.89|373.29|372.54|370.94|374.89|373.29|369.42|367.82|0
1635325500000|2021-10-27 09:05:00|372.35|370.75|369.81|368.21|372.64|371.04|369.81|368.21|0
1635325800000|2021-10-27 09:10:00|369.62|368.02|372.34|370.74|372.34|370.74|369.42|367.82|0
1635326100000|2021-10-27 09:15:00|372.15|370.55|373.31|371.71|373.71|372.11|371.95|370.35|0
1635326400000|2021-10-27 09:20:00|373.12|371.52|372.53|370.93|373.51|371.91|371.75|370.15|0
1635326700000|2021-10-27 09:25:00|372.62|371.02|372.53|370.93|374.09|372.49|372.23|370.63|0
1635327000000|2021-10-27 09:30:00|372.33|370.73|372.33|370.73|373.89|372.29|371.94|370.34|0
1635327300000|2021-10-27 09:35:00|372.23|370.63|371.16|369.56|372.23|370.63|369.89|368.29|0
1635327600000|2021-10-27 09:40:00|371.35|369.75|371.64|370.04|372.72|371.12|370.96|369.36|0
1635327900000|2021-10-27 09:45:00|371.54|369.94|370.37|368.77|371.54|369.94|369.99|368.39|0
1635328200000|2021-10-27 09:50:00|370.76|369.16|369.98|368.38|371.74|370.14|369.79|368.19|0
1635328500000|2021-10-27 09:55:00|369.79|368.19|370.56|368.96|370.95|369.35|369.59|367.99|0
1635328800000|2021-10-27 10:00:00|370.76|369.16|371.34|369.74|371.53|369.93|370.37|368.77|0
1635329100000|2021-10-27 10:05:00|371.24|369.64|372.12|370.52|372.31|370.71|371.14|369.54|0
1635329400000|2021-10-27 10:10:00|372.31|370.71|372.89|371.29|372.89|371.29|371.92|370.32|0
1635329700000|2021-10-27 10:15:00|373.09|371.49|372.21|370.61|373.09|371.49|371.72|370.12|0
1635330000000|2021-10-27 10:20:00|372.31|370.71|372.69|371.09|372.98|371.38|371.33|369.73|0
1635330300000|2021-10-27 10:25:00|372.59|370.99|372.5|370.9|373.08|371.48|372.3|370.7|0
1635330600000|2021-10-27 10:30:00|372.69|371.09|374.25|372.65|374.25|372.65|372.69|371.09|0
1635330900000|2021-10-27 10:35:00|374.35|372.75|373.86|372.26|374.45|372.85|373.47|371.87|0
1635331200000|2021-10-27 10:40:00|373.76|372.16|373.07|371.47|373.86|372.26|373.07|371.47|0
1635331500000|2021-10-27 10:45:00|372.88|371.28|370.54|368.94|372.88|371.28|370.34|368.74|0
1635331800000|2021-10-27 10:50:00|370.73|369.13|369.36|367.76|370.73|369.13|368.39|366.79|0
1635332100000|2021-10-27 10:55:00|369.95|368.35|370.53|368.93|370.92|369.32|369.56|367.96|0
1635332400000|2021-10-27 11:00:00|370.73|369.13|373.26|371.66|373.45|371.85|370.73|369.13|0
1635332700000|2021-10-27 11:05:00|373.06|371.46|373.26|371.66|374.04|372.44|372.67|371.07|0
1635333000000|2021-10-27 11:10:00|373.06|371.46|373.45|371.85|374.62|373.02|372.87|371.27|0
1635333300000|2021-10-27 11:15:00|373.54|371.94|374.03|372.43|374.13|372.53|372.67|371.07|0
1635333600000|2021-10-27 11:20:00|373.84|372.24|374.62|373.02|374.62|373.02|373.64|372.04|0
1635333900000|2021-10-27 11:25:00|374.23|372.63|374.03|372.43|375.01|373.41|373.83|372.23|0
1635334200000|2021-10-27 11:30:00|374.22|372.62|374.22|372.62|375.4|373.8|373.64|372.04|0
1635334500000|2021-10-27 11:35:00|374.03|372.43|373.44|371.84|374.42|372.82|373.44|371.84|0
1635334800000|2021-10-27 11:40:00|373.24|371.64|373.63|372.03|374.02|372.42|372.85|371.25|0
1635335100000|2021-10-27 11:45:00|373.82|372.22|372.65|371.05|374.22|372.62|372.65|371.05|0
1635335400000|2021-10-27 11:50:00|372.45|370.85|372.84|371.24|373.82|372.22|372.45|370.85|0
1635335700000|2021-10-27 11:55:00|373.04|371.44|370.89|369.29|373.23|371.63|370.69|369.09|0
1635336000000|2021-10-27 12:00:00|370.98|369.38|371.08|369.48|371.47|369.87|370.5|368.9|0
1635336300000|2021-10-27 12:05:00|370.89|369.29|372.25|370.65|372.64|371.04|370.89|369.29|0
1635336600000|2021-10-27 12:10:00|372.44|370.84|373.03|371.43|373.03|371.43|371.66|370.06|0
1635336900000|2021-10-27 12:15:00|373.42|371.82|373.81|372.21|374|372.4|373.42|371.82|0
1635337200000|2021-10-27 12:20:00|373.61|372.01|373.8|372.2|374.78|373.18|373.41|371.81|0
1635337500000|2021-10-27 12:25:00|374|372.4|375.46|373.86|375.76|374.16|373.22|371.62|0
1635337800000|2021-10-27 12:30:00|375.37|373.77|377.13|375.53|378.11|376.51|374.97|373.37|0
1635338100000|2021-10-27 12:35:00|376.93|375.33|378.56|376.96|379.09|377.49|376.73|375.13|0
1635338400000|2021-10-27 12:40:00|378.36|376.76|379.04|377.44|379.86|378.26|378.36|376.76|0
1635338700000|2021-10-27 12:45:00|379.23|377.63|379.23|377.63|379.43|377.83|378.65|377.05|0
1635339000000|2021-10-27 12:50:00|379.04|377.44|377.47|375.87|379.23|377.63|377.47|375.87|0
1635339300000|2021-10-27 12:55:00|377.66|376.06|379.23|377.63|379.62|378.02|377.47|375.87|0
1635339600000|2021-10-27 13:00:00|379.42|377.82|379.22|377.62|380.01|378.41|379.03|377.43|0
1635339900000|2021-10-27 13:05:00|379.42|377.82|379.42|377.82|380.2|378.6|378.83|377.23|0
1635340200000|2021-10-27 13:10:00|379.61|378.01|380.2|378.6|380.2|378.6|379.22|377.62|0
1635340500000|2021-10-27 13:15:00|380.39|378.79|380.39|378.79|380.98|379.38|379.8|378.2|0
1635340800000|2021-10-27 13:20:00|380|378.4|379.41|377.81|380.19|378.59|379.21|377.61|0
1635341100000|2021-10-27 13:25:00|379.6|378|379.6|378|380.39|378.79|378.62|377.02|0
1635341400000|2021-10-27 13:30:00|379.41|377.81|375.13|373.53|381.76|380.16|374.16|372.56|0
1635341700000|2021-10-27 13:35:00|374.93|373.33|374.35|372.75|375.13|373.53|371.44|369.84|0
1635342000000|2021-10-27 13:40:00|374.15|372.55|380.58|378.98|380.78|379.18|374.15|372.55|0
1635342300000|2021-10-27 13:45:00|380.19|378.59|381.56|379.96|383.72|382.12|380.19|378.59|0
1635342600000|2021-10-27 13:50:00|381.76|380.16|383.13|381.53|383.13|381.53|379.21|377.61|0
1635342900000|2021-10-27 13:55:00|382.93|381.33|384.5|382.9|384.79|383.19|381.56|379.96|0
1635343200000|2021-10-27 14:00:00|384.89|383.29|379.75|378.15|385.09|383.49|378.19|376.59|0
1635343500000|2021-10-27 14:05:00|379.56|377.96|379.36|377.76|380.14|378.54|375.64|374.04|0
1635343800000|2021-10-27 14:10:00|379.16|377.56|378.18|376.58|381.02|379.42|378.18|376.58|0
1635344100000|2021-10-27 14:15:00|377.99|376.39|376.68|375.08|378.83|377.23|375.13|373.53|0
1635344400000|2021-10-27 14:20:00|376.49|374.89|378.05|376.45|379.81|378.21|376.29|374.69|0
1635344700000|2021-10-27 14:25:00|377.85|376.25|375.31|373.71|378.83|377.23|373.95|372.35|0
1635345000000|2021-10-27 14:30:00|374.92|373.32|378.04|376.44|378.63|377.03|373.95|372.35|0
1635345300000|2021-10-27 14:35:00|377.85|376.25|377.26|375.66|377.85|376.25|375.12|373.52|0
1635345600000|2021-10-27 14:40:00|377.45|375.85|376.28|374.68|377.84|376.24|374.92|373.32|0
1635345900000|2021-10-27 14:45:00|376.48|374.88|375.82|374.22|376.87|375.27|374.32|372.72|0
1635346200000|2021-10-27 14:50:00|375.63|374.03|378.16|376.56|378.36|376.76|375.04|373.44|0
1635346500000|2021-10-27 14:55:00|377.97|376.37|374.26|372.66|379.33|377.73|373.1|371.5|0
1635346800000|2021-10-27 15:00:00|373.87|372.27|377.18|375.58|377.38|375.78|373.58|371.98|0
1635347100000|2021-10-27 15:05:00|377.38|375.78|378.15|376.55|378.94|377.34|377.18|375.58|0
1635347400000|2021-10-27 15:10:00|378.35|376.75|379.71|378.11|379.91|378.31|376.98|375.38|0
1635347700000|2021-10-27 15:15:00|379.52|377.92|379.52|377.92|379.91|378.31|377.76|376.16|0
1635348000000|2021-10-27 15:20:00|379.13|377.53|376.97|375.37|379.91|378.31|376.58|374.98|0
1635348300000|2021-10-27 15:25:00|377.17|375.57|377.75|376.15|378.53|376.93|375.61|374.01|0
1635348600000|2021-10-27 15:30:00|377.95|376.35|376.9|375.3|378.14|376.54|375.8|374.2|0
1635348900000|2021-10-27 15:35:00|376.7|375.1|377.03|375.43|377.23|375.63|374.69|373.09|0
1635349200000|2021-10-27 15:40:00|377.22|375.62|376.44|374.84|378.59|376.99|376.44|374.84|0
1635349500000|2021-10-27 15:45:00|376.64|375.04|374.68|373.08|376.64|375.04|374.68|373.08|0
1635349800000|2021-10-27 15:50:00|374.88|373.28|374.88|373.28|375.66|374.06|374.29|372.69|0
1635350100000|2021-10-27 15:55:00|374.68|373.08|375.26|373.66|376.63|375.03|373.71|372.11|0
1635350400000|2021-10-27 16:00:00|375.65|374.05|374.87|373.27|377.21|375.61|374.87|373.27|0
1635350700000|2021-10-27 16:05:00|374.68|373.08|376.43|374.83|377.6|376|374.48|372.88|0
1635351000000|2021-10-27 16:10:00|376.82|375.22|378.57|376.97|378.96|377.36|376.82|375.22|0
1635351300000|2021-10-27 16:15:00|378.77|377.17|379.75|378.15|379.75|378.15|377.99|376.39|0
1635351600000|2021-10-27 16:20:00|379.55|377.95|378.57|376.97|379.94|378.34|378.57|376.97|0
1635351900000|2021-10-27 16:25:00|378.76|377.16|378.57|376.97|378.96|377.36|377.98|376.38|0
1635352200000|2021-10-27 16:30:00|378.76|377.16|376.61|375.01|378.76|377.16|376.61|375.01|0
1635352500000|2021-10-27 16:35:00|376.8|375.2|376.02|374.42|377.19|375.59|375.44|373.84|0
1635352800000|2021-10-27 16:40:00|376.22|374.62|377.58|375.98|377.97|376.37|375.44|373.84|0
1635353100000|2021-10-27 16:45:00|377.38|375.78|376.99|375.39|378.17|376.57|376.02|374.42|0
1635353400000|2021-10-27 16:50:00|376.8|375.2|376.66|375.06|377.77|376.17|376.08|374.48|0
1635353700000|2021-10-27 16:55:00|376.47|374.87|377.25|375.65|377.83|376.23|376.08|374.48|0
1635354000000|2021-10-27 17:00:00|377.44|375.84|377.44|375.84|378.81|377.21|376.66|375.06|0
1635354300000|2021-10-27 17:05:00|377.24|375.64|379.78|378.18|380.18|378.58|377.24|375.64|0
1635354600000|2021-10-27 17:10:00|379.59|377.99|381.35|379.75|381.55|379.95|379|377.4|0
1635354900000|2021-10-27 17:15:00|381.16|379.56|380.79|379.19|381.7|380.1|379.81|378.21|0
1635355200000|2021-10-27 17:20:00|380.59|378.99|381.97|380.37|382.16|380.56|380.59|378.99|0
1635355500000|2021-10-27 17:25:00|382.16|380.56|381.37|379.77|382.36|380.76|381.37|379.77|0
1635355800000|2021-10-27 17:30:00|381.57|379.97|380.19|378.59|381.96|380.36|380.19|378.59|0
1635356100000|2021-10-27 17:35:00|380.29|378.69|381.76|380.16|381.96|380.36|380.19|378.59|0
1635356400000|2021-10-27 17:40:00|381.96|380.36|382.15|380.55|382.16|380.56|381.56|379.96|0
1635356700000|2021-10-27 17:45:00|381.96|380.36|380.58|378.98|382.35|380.75|380.58|378.98|0
1635357000000|2021-10-27 17:50:00|380.77|379.17|381.75|380.15|381.75|380.15|380.18|378.58|0
1635357300000|2021-10-27 17:55:00|381.95|380.35|382.93|381.33|382.93|381.33|381.95|380.35|0
1635357600000|2021-10-27 18:00:00|382.74|381.14|382.54|380.94|382.74|381.14|381.55|379.95|0
1635357900000|2021-10-27 18:05:00|382.73|381.13|382.73|381.13|382.73|381.13|381.55|379.95|0
1635358200000|2021-10-27 18:10:00|382.53|380.93|383.91|382.31|384.11|382.51|382.53|380.93|0
1635358500000|2021-10-27 18:15:00|383.71|382.11|383.51|381.91|383.91|382.31|382.92|381.32|0
1635358800000|2021-10-27 18:20:00|383.71|382.11|383.31|381.71|383.71|382.11|382.72|381.12|0
1635359100000|2021-10-27 18:25:00|383.12|381.52|381.15|379.55|383.31|381.71|380.75|379.15|0
1635359400000|2021-10-27 18:30:00|381.34|379.74|379.97|378.37|381.54|379.94|378.59|376.99|0
1635359700000|2021-10-27 18:35:00|379.77|378.17|379.77|378.17|380.36|378.76|378.59|376.99|0
1635360000000|2021-10-27 18:40:00|379.96|378.36|379.17|377.57|380.55|378.95|378.78|377.18|0
1635360300000|2021-10-27 18:45:00|378.98|377.38|378.98|377.38|379.57|377.97|378.39|376.79|0
1635360600000|2021-10-27 18:50:00|379.17|377.57|378.19|376.59|379.37|377.77|378.19|376.59|0
1635360900000|2021-10-27 18:55:00|377.99|376.39|378.78|377.18|379.36|377.76|377.3|375.7|0
1635361200000|2021-10-27 19:00:00|378.58|376.98|378|376.4|379.17|377.57|377.8|376.2|0
1635361500000|2021-10-27 19:05:00|378.19|376.59|376.01|374.41|378.58|376.98|376.01|374.41|0
1635361800000|2021-10-27 19:10:00|375.62|374.02|369.8|368.2|375.62|374.02|369.8|368.2|0
1635362100000|2021-10-27 19:15:00|369.61|368.01|366.91|365.31|371.73|370.13|366.91|365.31|0
1635362400000|2021-10-27 19:20:00|367.1|365.5|370.76|369.16|370.76|369.16|366.33|364.73|0
1635362700000|2021-10-27 19:25:00|370.57|368.97|372.2|370.6|373.08|371.48|369.99|368.39|0
1635363000000|2021-10-27 19:30:00|372.3|370.7|370.56|368.96|372.3|370.7|368.25|366.65|0
1635363300000|2021-10-27 19:35:00|370.17|368.57|372.1|370.5|372.3|370.7|368.82|367.22|0
1635363600000|2021-10-27 19:40:00|371.72|370.12|370.94|369.34|372.49|370.89|369.59|367.99|0
1635363900000|2021-10-27 19:45:00|370.56|368.96|366.89|365.29|371.71|370.11|366.89|365.29|0
1635364200000|2021-10-27 19:50:00|366.31|364.71|363.82|362.22|367.47|365.87|363.82|362.22|0
1635364500000|2021-10-27 19:55:00|364.2|362.6|362.78|361.18|365.75|364.15|361.8|360.2|0
1635364800000|2021-10-27 20:00:00|362.59|360.99|363.92|362.32|365.07|363.47|362.59|360.99|0
1635365100000|2021-10-27 20:05:00|363.73|362.13|363.54|361.94|364.88|363.28|362.97|361.37|0
1635365400000|2021-10-27 20:10:00|363.35|361.75|365.07|363.47|365.64|364.04|363.35|361.75|0
1635365700000|2021-10-27 20:15:00|365.46|363.46|365.26|363.26|365.46|363.46|363.82|361.82|0
1635366000000|2021-10-27 20:20:00|365.07|363.07|364.88|362.88|365.84|363.84|364.69|362.69|0
1635366300000|2021-10-27 20:25:00|364.69|362.69|364.11|362.11|364.88|362.88|363.82|361.82|0
1635366600000|2021-10-27 20:30:00|364.2|362.2|363.92|361.92|364.49|362.49|363.53|361.53|0
1635366900000|2021-10-27 20:35:00|363.73|361.73|363.53|361.53|363.92|361.92|363.53|361.53|0
1635367200000|2021-10-27 20:40:00|363.72|361.72|363.91|361.91|364.1|362.1|363.72|361.72|0
1635367500000|2021-10-27 20:45:00|364.1|362.1|364.48|362.48|365.05|363.05|363.91|361.91|0
1635367800000|2021-10-27 20:50:00|364.67|362.67|364.86|362.86|365.05|363.05|364.29|362.29|0
1635368100000|2021-10-27 20:55:00|365.05|363.05|365.14|363.14|366.01|364.01|365.05|363.05|0
1635368400000|2021-10-27 21:00:00|365.62|363.62|365.59|363.59|365.65|363.65|365.4|363.4|0
1635368700000|2021-10-27 21:05:00|365.57|363.57|365.9|363.9|365.95|363.95|365.4|363.4|0
1635369000000|2021-10-27 21:10:00|365.62|363.62|365.64|363.64|366.09|364.09|365.58|363.58|0
1635369300000|2021-10-27 21:15:00|365.75|363.75|365.78|363.78|366.03|364.03|365.64|363.64|0
1635369600000|2021-10-27 21:20:00|365.64|363.64|365.58|363.58|365.83|363.83|365.56|363.56|0
1635369900000|2021-10-27 21:25:00|365.49|363.49|365.49|363.49|365.64|363.64|365.49|363.49|0
1635370200000|2021-10-27 21:30:00|365.57|363.57|365.66|363.66|365.66|363.66|365.49|363.49|0
1635370500000|2021-10-27 21:35:00|365.52|363.52|365.52|363.52|365.52|363.52|365.49|363.49|0
1635370800000|2021-10-27 21:40:00|365.48|363.48|365.51|363.51|365.6|363.6|365.48|363.48|0
1635371100000|2021-10-27 21:45:00|365.48|363.48|365.56|363.56|365.56|363.56|365.48|363.48|0
1635371400000|2021-10-27 21:50:00|365.59|363.59|365.68|363.68|365.79|363.79|365.59|363.59|0
1635371700000|2021-10-27 21:55:00|365.67|363.67|365.84|363.84|366.03|364.03|365.67|363.67|0
1635372000000|2021-10-27 22:00:00|366.06|364.06|366.93|364.93|367.69|365.69|366.06|364.06|0
1635372300000|2021-10-27 22:05:00|367.12|365.12|367.31|365.31|367.88|365.88|366.73|364.73|0
1635372600000|2021-10-27 22:10:00|366.92|364.92|366.92|364.92|367.31|365.31|366.73|364.73|0
1635372900000|2021-10-27 22:15:00|367.11|365.11|367.49|365.49|368.07|366.07|366.92|364.92|0
1635373200000|2021-10-27 22:20:00|367.68|365.68|367.49|365.49|367.88|365.88|367.39|365.39|0
1635373500000|2021-10-27 22:25:00|367.68|365.68|367.68|365.68|367.87|365.87|367.3|365.3|0
1635373800000|2021-10-27 22:30:00|367.87|365.87|367.68|365.68|368.25|366.25|367.49|365.49|0
1635374100000|2021-10-27 22:35:00|367.48|365.48|366.71|364.71|367.48|365.48|366.14|364.14|0
1635374400000|2021-10-27 22:40:00|366.91|364.91|367.67|365.67|367.86|365.86|366.71|364.71|0
1635374700000|2021-10-27 22:45:00|368.05|366.05|367.95|365.95|368.44|366.44|367.86|365.86|0
1635375000000|2021-10-27 22:50:00|367.86|365.86|368.05|366.05|368.24|366.24|367.67|365.67|0
1635375300000|2021-10-27 22:55:00|367.86|365.86|368.62|366.62|369.01|367.01|367.86|365.86|0
1635375600000|2021-10-27 23:00:00|368.52|366.52|369.19|367.19|369.39|367.39|368.52|366.52|0
1635375900000|2021-10-27 23:05:00|369.39|367.39|369|367|369.77|367.77|369|367|0
1635376200000|2021-10-27 23:10:00|368.81|366.81|369|367|369.19|367.19|368.51|366.51|0
1635376500000|2021-10-27 23:15:00|368.8|366.8|368.23|366.23|368.8|366.8|367.84|365.84|0
1635376800000|2021-10-27 23:20:00|368.03|366.03|369.18|367.18|369.38|367.38|368.03|366.03|0
1635377100000|2021-10-27 23:25:00|369.37|367.37|368.89|366.89|369.37|367.37|368.22|366.22|0
1635377400000|2021-10-27 23:30:00|368.8|366.8|368.22|366.22|368.89|366.89|368.02|366.02|0
1635377700000|2021-10-27 23:35:00|368.31|366.31|368.6|366.6|368.79|366.79|368.22|366.22|0
1635378000000|2021-10-27 23:40:00|368.69|366.69|369.26|367.26|369.26|367.26|368.21|366.21|0
1635378300000|2021-10-27 23:45:00|369.36|367.36|369.75|367.75|369.94|367.94|369.26|367.26|0
1635378600000|2021-10-27 23:50:00|369.94|367.94|369.93|367.93|370.51|368.51|369.55|367.55|0
1635378900000|2021-10-27 23:55:00|369.74|367.74|369.93|367.93|369.93|367.93|369.55|367.55|0
1635379200000|2021-10-28 00:00:00|369.74|367.74|369.74|367.74|370.51|368.51|369.55|367.55|0
1635379500000|2021-10-28 00:05:00|369.93|367.93|369.54|367.54|369.93|367.93|369.16|367.16|0
1635379800000|2021-10-28 00:10:00|369.35|367.35|368.96|366.96|369.35|367.35|368|366|0
1635380100000|2021-10-28 00:15:00|368.67|366.67|368.77|366.77|368.96|366.96|368.19|366.19|0
1635380400000|2021-10-28 00:20:00|368.96|366.96|369.53|367.53|369.73|367.73|368.77|366.77|0
1635380700000|2021-10-28 00:25:00|369.73|367.73|369.05|367.05|369.73|367.73|368.76|366.76|0
1635381000000|2021-10-28 00:30:00|368.95|366.95|368.18|366.18|368.95|366.95|367.42|365.42|0
1635381300000|2021-10-28 00:35:00|368.37|366.37|368.56|366.56|368.56|366.56|367.8|365.8|0
1635381600000|2021-10-28 00:40:00|368.37|366.37|367.99|365.99|368.95|366.95|367.99|365.99|0
1635381900000|2021-10-28 00:45:00|368.18|366.18|367.22|365.22|368.37|366.37|367.22|365.22|0
1635382200000|2021-10-28 00:50:00|367.21|365.21|367.02|365.02|367.41|365.41|367.02|365.02|0
1635382500000|2021-10-28 00:55:00|367.21|365.21|368.94|366.94|369.13|367.13|366.44|364.44|0
1635382800000|2021-10-28 01:00:00|369.32|367.32|368.74|366.74|369.32|367.32|368.55|366.55|0
1635383100000|2021-10-28 01:05:00|368.93|366.93|368.55|366.55|368.93|366.93|368.16|366.16|0
1635383400000|2021-10-28 01:10:00|368.35|366.35|368.16|366.16|368.35|366.35|367.78|365.78|0
1635383700000|2021-10-28 01:15:00|368.35|366.35|367.97|365.97|369.12|367.12|367.97|365.97|0
1635384000000|2021-10-28 01:20:00|367.87|365.87|367.77|365.77|367.97|365.97|367|365|0
1635384300000|2021-10-28 01:25:00|367.96|365.96|367.77|365.77|368.54|366.54|367.77|365.77|0
1635384600000|2021-10-28 01:30:00|367.96|365.96|368.15|366.15|368.34|366.34|367.77|365.77|0
1635384900000|2021-10-28 01:35:00|368.34|366.34|369.2|367.2|369.49|367.49|367.76|365.76|0
1635385200000|2021-10-28 01:40:00|369.11|367.11|369.3|367.3|369.68|367.68|368.91|366.91|0
1635385500000|2021-10-28 01:45:00|369.49|367.49|369.1|367.1|369.58|367.58|368.91|366.91|0
1635385800000|2021-10-28 01:50:00|369.29|367.29|369.29|367.29|369.87|367.87|369.1|367.1|0
1635386100000|2021-10-28 01:55:00|369.19|367.19|368.9|366.9|369.29|367.29|368.9|366.9|0
1635386400000|2021-10-28 02:00:00|368.71|366.71|368.71|366.71|368.9|366.9|368.32|366.32|0
1635386700000|2021-10-28 02:05:00|368.52|366.52|368.32|366.32|368.9|366.9|368.13|366.13|0
1635387000000|2021-10-28 02:10:00|368.51|366.51|369.47|367.47|369.66|367.66|368.51|366.51|0
1635387300000|2021-10-28 02:15:00|369.37|367.37|368.12|366.12|369.47|367.47|368.12|366.12|0
1635387600000|2021-10-28 02:20:00|368.32|366.32|366.78|364.78|368.32|366.32|366.59|364.59|0
1635387900000|2021-10-28 02:25:00|366.87|364.87|365.82|363.82|366.87|364.87|365.05|363.05|0
1635388200000|2021-10-28 02:30:00|366.01|364.01|366.39|364.39|366.39|364.39|365.62|363.62|0
1635388500000|2021-10-28 02:35:00|366.2|364.2|366.39|364.39|366.96|364.96|365.81|363.81|0
1635388800000|2021-10-28 02:40:00|366.58|364.58|366.19|364.19|366.58|364.58|366.19|364.19|0
1635389100000|2021-10-28 02:45:00|366.38|364.38|367.34|365.34|367.53|365.53|366.38|364.38|0
1635389400000|2021-10-28 02:50:00|367.43|365.43|367.91|365.91|368.1|366.1|366.76|364.76|0
1635389700000|2021-10-28 02:55:00|368.1|366.1|367.91|365.91|368.1|366.1|367.72|365.72|0
1635390000000|2021-10-28 03:00:00|368.1|366.1|367.71|365.71|368.48|366.48|367.71|365.71|0
1635390300000|2021-10-28 03:05:00|367.91|365.91|367.9|365.9|368.87|366.87|367.71|365.71|0
1635390600000|2021-10-28 03:10:00|367.71|365.71|367.61|365.61|367.71|365.71|367.13|365.13|0
1635390900000|2021-10-28 03:15:00|367.71|365.71|367.61|365.61|367.9|365.9|367.32|365.32|0
1635391200000|2021-10-28 03:20:00|367.71|365.71|367.89|365.89|368.28|366.28|367.32|365.32|0
1635391500000|2021-10-28 03:25:00|367.79|365.79|367.7|365.7|368.09|366.09|367.51|365.51|0
1635391800000|2021-10-28 03:30:00|367.89|365.89|367.7|365.7|368.08|366.08|367.51|365.51|0
1635392100000|2021-10-28 03:35:00|367.79|365.79|367.69|365.69|368.27|366.27|367.69|365.69|0
1635392400000|2021-10-28 03:40:00|367.79|365.79|368.27|366.27|368.46|366.46|367.69|365.69|0
1635392700000|2021-10-28 03:45:00|368.07|366.07|368.26|366.26|368.46|366.46|367.88|365.88|0
1635393000000|2021-10-28 03:50:00|368.07|366.07|368.65|366.65|368.65|366.65|368.07|366.07|0
1635393300000|2021-10-28 03:55:00|368.84|366.84|368.45|366.45|368.84|366.84|368.45|366.45|0
1635393600000|2021-10-28 04:00:00|368.64|366.64|368.06|366.06|368.64|366.64|368.06|366.06|0
1635393900000|2021-10-28 04:05:00|368.26|366.26|368.64|366.64|368.64|366.64|367.87|365.87|0
1635394200000|2021-10-28 04:10:00|368.83|366.83|369.02|367.02|369.21|367.21|368.83|366.83|0
1635394500000|2021-10-28 04:15:00|368.83|366.83|369.21|367.21|369.4|367.4|368.63|366.63|0
1635394800000|2021-10-28 04:20:00|369.01|367.01|368.63|366.63|369.01|367.01|368.63|366.63|0
1635395100000|2021-10-28 04:25:00|368.82|366.82|368.82|366.82|369.01|367.01|368.63|366.63|0
1635395400000|2021-10-28 04:30:00|368.63|366.63|367.85|365.85|368.63|366.63|367.85|365.85|0
1635395700000|2021-10-28 04:35:00|368.05|366.05|367.85|365.85|368.05|366.05|367.85|365.85|0
1635396000000|2021-10-28 04:40:00|368.24|366.24|368.32|366.32|368.43|366.43|368.04|366.04|0
1635396300000|2021-10-28 04:45:00|368.23|366.23|368.61|366.61|368.61|366.61|368.04|366.04|0
1635396600000|2021-10-28 04:50:00|368.71|366.71|368.04|366.04|368.81|366.81|367.84|365.84|0
1635396900000|2021-10-28 04:55:00|368.03|366.03|368.61|366.61|368.8|366.8|368.03|366.03|0
1635397200000|2021-10-28 05:00:00|368.51|366.51|368.99|366.99|369.57|367.57|368.51|366.51|0
1635397500000|2021-10-28 05:05:00|369.08|367.08|369.18|367.18|369.57|367.57|368.99|366.99|0
1635397800000|2021-10-28 05:10:00|369.08|367.08|368.98|366.98|369.37|367.37|368.79|366.79|0
1635398100000|2021-10-28 05:15:00|369.18|367.18|368.98|366.98|369.65|367.65|368.98|366.98|0
1635398400000|2021-10-28 05:20:00|368.79|366.79|368.02|366.02|368.79|366.79|368.02|366.02|0
1635398700000|2021-10-28 05:25:00|368.21|366.21|368.02|366.02|368.4|366.4|367.82|365.82|0
1635399000000|2021-10-28 05:30:00|368.21|366.21|368.2|366.2|368.59|366.59|367.91|365.91|0
1635399300000|2021-10-28 05:35:00|368.01|366.01|368.39|366.39|368.59|366.59|367.82|365.82|0
1635399600000|2021-10-28 05:40:00|368.2|366.2|367.91|365.91|368.78|366.78|367.43|365.43|0
1635399900000|2021-10-28 05:45:00|368.1|366.1|367.72|365.72|368.3|366.3|367.33|365.33|0
1635400200000|2021-10-28 05:50:00|367.53|365.53|367.71|365.71|367.91|365.91|366.95|364.95|0
1635400500000|2021-10-28 05:55:00|367.91|365.91|367.14|365.14|368.1|366.1|367.14|365.14|0
1635400800000|2021-10-28 06:00:00|367.33|365.33|365.6|363.6|367.9|365.9|365.6|363.6|0
1635401100000|2021-10-28 06:05:00|365.4|363.4|364.83|362.83|365.6|363.6|364.25|362.25|0
1635401400000|2021-10-28 06:10:00|365.02|363.02|365.21|363.21|365.4|363.4|364.34|362.34|0
1635401700000|2021-10-28 06:15:00|365.01|363.01|366.16|364.16|366.36|364.36|364.91|362.91|0
1635402000000|2021-10-28 06:20:00|365.97|363.97|367.51|365.51|367.7|365.7|365.78|363.78|0
1635402300000|2021-10-28 06:25:00|367.31|365.31|367.69|365.69|368.08|366.08|366.93|364.93|0
1635402600000|2021-10-28 06:30:00|367.5|365.5|365.96|363.96|367.89|365.89|365.96|363.96|0
1635402900000|2021-10-28 06:35:00|366.35|364.35|364.23|362.23|366.35|364.35|363.47|361.47|0
1635403200000|2021-10-28 06:40:00|364.13|362.13|364.71|362.71|365.09|363.09|363.75|361.75|0
1635403500000|2021-10-28 06:45:00|364.61|362.61|364.04|362.04|365|363|363.85|361.85|0
1635403800000|2021-10-28 06:50:00|364.23|362.23|362.89|360.89|364.42|362.42|362.89|360.89|0
1635404100000|2021-10-28 06:55:00|363.27|361.27|363.07|361.07|363.65|361.65|362.69|360.69|0
1635404400000|2021-10-28 07:00:00|362.69|360.69|366.13|364.13|366.81|364.81|362.69|360.69|0
1635404700000|2021-10-28 07:05:00|366.03|364.43|366.61|365.01|366.99|365.39|364.31|362.71|0
1635405000000|2021-10-28 07:10:00|366.7|365.1|366.99|365.39|367.37|365.77|366.03|364.43|0
1635405300000|2021-10-28 07:15:00|366.89|365.29|369.29|367.69|370.64|369.04|366.89|365.29|0
1635405600000|2021-10-28 07:20:00|369.48|367.88|368.04|366.44|370.64|369.04|367.76|366.16|0
1635405900000|2021-10-28 07:25:00|368.23|366.63|368.23|366.63|368.71|367.11|368.04|366.44|0
1635406200000|2021-10-28 07:30:00|368.04|366.44|366.3|364.7|368.04|366.44|365.15|363.55|0
1635406500000|2021-10-28 07:35:00|366.5|364.9|366.69|365.09|367.07|365.47|366.01|364.41|0
1635406800000|2021-10-28 07:40:00|366.88|365.28|366.49|364.89|366.88|365.28|365.92|364.32|0
1635407100000|2021-10-28 07:45:00|366.58|364.98|368.03|366.43|368.22|366.62|366.49|364.89|0
1635407400000|2021-10-28 07:50:00|368.12|366.52|368.22|366.62|368.41|366.81|367.45|365.85|0
1635407700000|2021-10-28 07:55:00|368.02|366.42|368.02|366.42|368.22|366.62|366.39|364.79|0
1635408000000|2021-10-28 08:00:00|368.21|366.61|365.71|364.11|368.21|366.61|365.52|363.92|0
1635408300000|2021-10-28 08:05:00|365.52|363.92|365.03|363.43|365.52|363.92|364.36|362.76|0
1635408600000|2021-10-28 08:10:00|364.75|363.15|364.55|362.95|365.32|363.72|364.17|362.57|0
1635408900000|2021-10-28 08:15:00|364.94|363.34|365.32|363.72|365.51|363.91|363.98|362.38|0
1635409200000|2021-10-28 08:20:00|365.13|363.53|366.18|364.58|366.28|364.68|364.36|362.76|0
1635409500000|2021-10-28 08:25:00|366.08|364.48|365.5|363.9|366.28|364.68|365.5|363.9|0
1635409800000|2021-10-28 08:30:00|365.7|364.1|366.55|364.95|366.66|365.06|365.7|364.1|0
1635410100000|2021-10-28 08:35:00|366.65|365.05|367.42|365.82|367.61|366.01|366.46|364.86|0
1635410400000|2021-10-28 08:40:00|367.23|365.63|369.15|367.55|369.35|367.75|366.46|364.86|0
1635410700000|2021-10-28 08:45:00|369.35|367.75|369.73|368.13|369.73|368.13|368.38|366.78|0
1635411000000|2021-10-28 08:50:00|369.92|368.32|369.73|368.13|370.11|368.51|368.76|367.16|0
1635411300000|2021-10-28 08:55:00|369.92|368.32|369.14|367.54|369.92|368.32|368.76|367.16|0
1635411600000|2021-10-28 09:00:00|368.95|367.35|368.95|367.35|369.34|367.74|368.76|367.16|0
1635411900000|2021-10-28 09:05:00|368.76|367.16|368.95|367.35|368.95|367.35|368.37|366.77|0
1635412200000|2021-10-28 09:10:00|368.75|367.15|368.36|366.76|369.14|367.54|367.98|366.38|0
1635412500000|2021-10-28 09:15:00|368.56|366.96|366.72|365.12|368.56|366.96|366.63|365.03|0
1635412800000|2021-10-28 09:20:00|366.63|365.03|366.43|364.83|367.21|365.61|366.43|364.83|0
1635413100000|2021-10-28 09:25:00|366.63|365.03|366.82|365.22|367.2|365.6|366.63|365.03|0
1635413400000|2021-10-28 09:30:00|367.01|365.41|365.66|364.06|367.01|365.41|365.66|364.06|0
1635413700000|2021-10-28 09:35:00|365.28|363.68|366.62|365.02|366.81|365.21|365.28|363.68|0
1635414000000|2021-10-28 09:40:00|366.43|364.83|366.71|365.11|367.39|365.79|366.42|364.82|0
1635414300000|2021-10-28 09:45:00|366.81|365.21|366.23|364.63|367|365.4|365.84|364.24|0
1635414600000|2021-10-28 09:50:00|366.13|364.53|366.23|364.63|367.38|365.78|366.03|364.43|0
1635414900000|2021-10-28 09:55:00|366.42|364.82|367.57|365.97|367.76|366.16|366.42|364.82|0
1635415200000|2021-10-28 10:00:00|367.38|365.78|367.57|365.97|368.04|366.44|366.8|365.2|0
1635415500000|2021-10-28 10:05:00|367.76|366.16|367.76|366.16|367.76|366.16|367.18|365.58|0
1635415800000|2021-10-28 10:10:00|367.95|366.35|365.74|364.14|367.95|366.35|365.74|364.14|0
1635416100000|2021-10-28 10:15:00|365.93|364.33|366.51|364.91|366.7|365.1|365.54|363.94|0
1635416400000|2021-10-28 10:20:00|366.7|365.1|367.08|365.48|367.08|365.48|366.7|365.1|0
1635416700000|2021-10-28 10:25:00|366.89|365.29|367.85|366.25|368.04|366.44|366.89|365.29|0
1635417000000|2021-10-28 10:30:00|368.04|366.44|368.43|366.83|368.81|367.21|367.85|366.25|0
1635417300000|2021-10-28 10:35:00|368.33|366.73|368.23|366.63|368.62|367.02|368.04|366.44|0
1635417600000|2021-10-28 10:40:00|368.04|366.44|369|367.4|369|367.4|368.04|366.44|0
1635417900000|2021-10-28 10:45:00|369.19|367.59|370.16|368.56|370.16|368.56|368.81|367.21|0
1635418200000|2021-10-28 10:50:00|369.96|368.36|371.12|369.52|371.32|369.72|369.77|368.17|0
1635418500000|2021-10-28 10:55:00|370.73|369.13|371.51|369.91|371.89|370.29|370.54|368.94|0
1635418800000|2021-10-28 11:00:00|371.7|370.1|371.89|370.29|371.89|370.29|371.31|369.71|0
1635419100000|2021-10-28 11:05:00|372.09|370.49|372.66|371.06|372.86|371.26|371.31|369.71|0
1635419400000|2021-10-28 11:10:00|372.86|371.26|372.08|370.48|373.44|371.84|371.69|370.09|0
1635419700000|2021-10-28 11:15:00|372.27|370.67|372.08|370.48|372.47|370.87|371.88|370.28|0
1635420000000|2021-10-28 11:20:00|371.98|370.38|372.07|370.47|372.46|370.86|371.88|370.28|0
1635420300000|2021-10-28 11:25:00|372.27|370.67|372.07|370.47|372.66|371.06|371.88|370.28|0
1635420600000|2021-10-28 11:30:00|371.88|370.28|371.1|369.5|371.88|370.28|371.1|369.5|0
1635420900000|2021-10-28 11:35:00|371.29|369.69|371.68|370.08|372.07|370.47|371.29|369.69|0
1635421200000|2021-10-28 11:40:00|371.48|369.88|370.61|369.01|371.58|369.98|370.32|368.72|0
1635421500000|2021-10-28 11:45:00|370.51|368.91|370.9|369.3|371.67|370.07|370.51|368.91|0
1635421800000|2021-10-28 11:50:00|370.7|369.1|369.44|367.84|371.48|369.88|369.44|367.84|0
1635422100000|2021-10-28 11:55:00|369.54|367.94|369.92|368.32|371.09|369.49|369.54|367.94|0
1635422400000|2021-10-28 12:00:00|370.12|368.52|369.92|368.32|370.5|368.9|369.54|367.94|0
1635422700000|2021-10-28 12:05:00|370.12|368.52|371.27|369.67|371.47|369.87|369.92|368.32|0
1635423000000|2021-10-28 12:10:00|371.08|369.48|371.08|369.48|371.27|369.67|370.88|369.28|0
1635423300000|2021-10-28 12:15:00|371.27|369.67|373.21|371.61|373.21|371.61|371.08|369.48|0
1635423600000|2021-10-28 12:20:00|373.4|371.8|373.4|371.8|374.57|372.97|373.21|371.61|0
1635423900000|2021-10-28 12:25:00|373.21|371.61|371.65|370.05|373.21|371.61|371.65|370.05|0
1635424200000|2021-10-28 12:30:00|371.46|369.86|371.45|369.85|372.23|370.63|370.1|368.5|0
1635424500000|2021-10-28 12:35:00|371.07|369.47|370.87|369.27|373.2|371.6|370.87|369.27|0
1635424800000|2021-10-28 12:40:00|371.06|369.46|371.45|369.85|371.84|370.24|369.71|368.11|0
1635425100000|2021-10-28 12:45:00|371.25|369.65|370.18|368.58|372.22|370.62|369.9|368.3|0
1635425400000|2021-10-28 12:50:00|370.09|368.49|369.51|367.91|370.28|368.68|368.74|367.14|0
1635425700000|2021-10-28 12:55:00|369.7|368.1|371.63|370.03|371.63|370.03|369.51|367.91|0
1635426000000|2021-10-28 13:00:00|371.83|370.23|371.83|370.23|372.02|370.42|370.28|368.68|0
1635426300000|2021-10-28 13:05:00|372.41|370.81|370.27|368.67|372.41|370.81|370.27|368.67|0
1635426600000|2021-10-28 13:10:00|370.08|368.48|370.46|368.86|370.85|369.25|369.69|368.09|0
1635426900000|2021-10-28 13:15:00|370.66|369.06|372.4|370.8|372.4|370.8|370.46|368.86|0
1635427200000|2021-10-28 13:20:00|372.2|370.6|372.2|370.6|372.59|370.99|371.62|370.02|0
1635427500000|2021-10-28 13:25:00|372.4|370.8|372.2|370.6|372.59|370.99|370.84|369.24|0
1635427800000|2021-10-28 13:30:00|372.39|370.79|378.42|376.82|379.21|377.61|372.39|370.79|0
1635428100000|2021-10-28 13:35:00|378.03|376.43|376.47|374.87|379.01|377.41|374.33|372.73|0
1635428400000|2021-10-28 13:40:00|377.06|375.46|379.01|377.41|379.01|377.41|376.08|374.48|0
1635428700000|2021-10-28 13:45:00|379.4|377.8|382.45|380.85|384.61|383.01|379.4|377.8|0
1635429000000|2021-10-28 13:50:00|383.43|381.83|382.25|380.65|384.02|382.42|380.89|379.29|0
1635429300000|2021-10-28 13:55:00|382.65|381.05|383.62|382.02|385.19|383.59|382.06|380.46|0
1635429600000|2021-10-28 14:00:00|384.21|382.61|383.03|381.43|385.18|383.58|382.25|380.65|0
1635429900000|2021-10-28 14:05:00|382.64|381.04|383.81|382.21|384.79|383.19|381.47|379.87|0
1635430200000|2021-10-28 14:10:00|384.01|382.41|381.46|379.86|384.4|382.8|378.35|376.75|0
1635430500000|2021-10-28 14:15:00|381.66|380.06|382.05|380.45|382.63|381.03|379.9|378.3|0
1635430800000|2021-10-28 14:20:00|381.46|379.86|382.82|381.22|384|382.4|380.29|378.69|0
1635431100000|2021-10-28 14:25:00|382.63|381.03|386.15|384.55|386.54|384.94|382.24|380.64|0
1635431400000|2021-10-28 14:30:00|386.35|384.75|387.72|386.12|388.31|386.71|385.56|383.96|0
1635431700000|2021-10-28 14:35:00|388.31|386.71|390.37|388.77|391.92|390.32|386.34|384.74|0
1635432000000|2021-10-28 14:40:00|390.17|388.57|389.38|387.78|390.17|388.57|388.6|387|0
1635432300000|2021-10-28 14:45:00|389.58|387.98|391.74|390.14|394.3|392.7|389.58|387.98|0
1635432600000|2021-10-28 14:50:00|392.13|390.53|392.52|390.92|392.72|391.12|390.95|389.35|0
1635432900000|2021-10-28 14:55:00|392.72|391.12|390.55|388.95|392.72|391.12|390.36|388.76|0
1635433200000|2021-10-28 15:00:00|390.95|389.35|390.55|388.95|391.34|389.74|390.16|388.56|0
1635433500000|2021-10-28 15:05:00|390.75|389.15|392.21|390.61|392.71|391.11|390.35|388.75|0
1635433800000|2021-10-28 15:10:00|392.32|390.72|392.31|390.71|393.3|391.7|391.53|389.93|0
1635434100000|2021-10-28 15:15:00|392.12|390.52|392.7|391.1|393.49|391.89|391.72|390.12|0
1635434400000|2021-10-28 15:20:00|392.9|391.3|390.93|389.33|393.1|391.5|390.93|389.33|0
1635434700000|2021-10-28 15:25:00|391.33|389.73|390.93|389.33|392.11|390.51|390.54|388.94|0
1635435000000|2021-10-28 15:30:00|391.32|389.72|391.52|389.92|391.91|390.31|390.54|388.94|0
1635435300000|2021-10-28 15:35:00|392.11|390.51|393.09|391.49|393.68|392.08|392.11|390.51|0
1635435600000|2021-10-28 15:40:00|393.28|391.68|394.27|392.67|394.27|392.67|392.49|390.89|0
1635435900000|2021-10-28 15:45:00|394.46|392.86|387.39|385.79|394.46|392.86|387.39|385.79|0
1635436200000|2021-10-28 15:50:00|387.78|386.18|388.17|386.57|389.54|387.94|386.02|384.42|0
1635436500000|2021-10-28 15:55:00|387.97|386.37|387.38|385.78|388.37|386.77|386.7|385.1|0
1635436800000|2021-10-28 16:00:00|387.78|386.18|388.95|387.35|388.95|387.35|387.38|385.78|0
1635437100000|2021-10-28 16:05:00|389.14|387.54|390.12|388.52|390.12|388.52|388.75|387.15|0
1635437400000|2021-10-28 16:10:00|389.93|388.33|391.1|389.5|391.3|389.7|389.53|387.93|0
1635437700000|2021-10-28 16:15:00|391.3|389.7|391.88|390.28|392.28|390.68|390.71|389.11|0
1635438000000|2021-10-28 16:20:00|392.08|390.48|391.1|389.5|392.08|390.48|390.31|388.71|0
1635438300000|2021-10-28 16:25:00|391.29|389.69|388.48|386.88|391.49|389.89|387.99|386.39|0
1635438600000|2021-10-28 16:30:00|388.68|387.08|388.48|386.88|389.27|387.67|387.31|385.71|0
1635438900000|2021-10-28 16:35:00|388.68|387.08|387.69|386.09|388.68|387.08|386.72|385.12|0
1635439200000|2021-10-28 16:40:00|387.89|386.29|389.07|387.47|389.26|387.66|386.91|385.31|0
1635439500000|2021-10-28 16:45:00|388.87|387.27|388.67|387.07|389.46|387.86|388.08|386.48|0
1635439800000|2021-10-28 16:50:00|388.87|387.27|386.9|385.3|389.06|387.46|385.92|384.32|0
1635440100000|2021-10-28 16:55:00|387.1|385.5|383.57|381.97|387.49|385.89|382.4|380.8|0
1635440400000|2021-10-28 17:00:00|383.77|382.17|386.31|384.71|386.7|385.1|383.77|382.17|0
1635440700000|2021-10-28 17:05:00|386.7|385.1|384.82|383.22|387.09|385.49|384.62|383.02|0
1635441000000|2021-10-28 17:10:00|384.62|383.02|384.23|382.63|385.6|384|384.03|382.43|0
1635441300000|2021-10-28 17:15:00|384.62|383.02|383.44|381.84|385.4|383.8|383.05|381.45|0
1635441600000|2021-10-28 17:20:00|383.05|381.45|383.24|381.64|384.22|382.62|382.85|381.25|0
1635441900000|2021-10-28 17:25:00|383.44|381.84|385.2|383.6|385.4|383.8|383.24|381.64|0
1635442200000|2021-10-28 17:30:00|385.4|383.8|387.56|385.96|387.75|386.15|385.2|383.6|0
1635442500000|2021-10-28 17:35:00|387.75|386.15|388.34|386.74|388.54|386.94|387.16|385.56|0
1635442800000|2021-10-28 17:40:00|388.24|386.64|388.14|386.54|388.54|386.94|387.95|386.35|0
1635443100000|2021-10-28 17:45:00|388.34|386.74|387.75|386.15|388.54|386.94|387.35|385.75|0
1635443400000|2021-10-28 17:50:00|387.64|386.04|387.94|386.34|388.53|386.93|387.64|386.04|0
1635443700000|2021-10-28 17:55:00|387.74|386.14|387.35|385.75|388.14|386.54|386.76|385.16|0
1635444000000|2021-10-28 18:00:00|387.54|385.94|389.71|388.11|389.91|388.31|387.35|385.75|0
1635444300000|2021-10-28 18:05:00|389.51|387.91|390.54|388.94|390.54|388.94|389.51|387.91|0
1635444600000|2021-10-28 18:10:00|390.34|388.74|389.55|387.95|390.54|388.94|389.16|387.56|0
1635444900000|2021-10-28 18:15:00|389.36|387.76|391.32|389.72|391.52|389.92|389.16|387.56|0
1635445200000|2021-10-28 18:20:00|391.52|389.92|391.72|390.12|391.91|390.31|391.13|389.53|0
1635445500000|2021-10-28 18:25:00|391.91|390.31|391.52|389.92|392.31|390.71|390.53|388.93|0
1635445800000|2021-10-28 18:30:00|391.71|390.11|391.51|389.91|391.71|390.11|391.12|389.52|0
1635446100000|2021-10-28 18:35:00|391.71|390.11|391.61|390.01|392.5|390.9|391.51|389.91|0
1635446400000|2021-10-28 18:40:00|391.71|390.11|390.33|388.73|391.71|390.11|389.93|388.33|0
1635446700000|2021-10-28 18:45:00|390.52|388.92|391.31|389.71|391.51|389.91|389.73|388.13|0
1635447000000|2021-10-28 18:50:00|391.51|389.91|389.73|388.13|391.7|390.1|389.73|388.13|0
1635447300000|2021-10-28 18:55:00|389.93|388.33|389.33|387.73|390.12|388.52|388.55|386.95|0
1635447600000|2021-10-28 19:00:00|389.14|387.54|387.56|385.96|389.14|387.54|386.77|385.17|0
1635447900000|2021-10-28 19:05:00|387.76|386.16|388.54|386.94|388.93|387.33|387.16|385.56|0
1635448200000|2021-10-28 19:10:00|388.74|387.14|386.77|385.17|388.74|387.14|386.57|384.97|0
1635448500000|2021-10-28 19:15:00|386.57|384.97|388.93|387.33|389.12|387.52|386.18|384.58|0
1635448800000|2021-10-28 19:20:00|389.12|387.52|387.74|386.14|389.91|388.31|387.35|385.75|0
1635449100000|2021-10-28 19:25:00|387.94|386.34|386.96|385.36|388.14|386.54|386.17|384.57|0
1635449400000|2021-10-28 19:30:00|387.15|385.55|388.33|386.73|391.09|389.49|386.37|384.77|0
1635449700000|2021-10-28 19:35:00|388.53|386.93|389.51|387.91|390.69|389.09|388.33|386.73|0
1635450000000|2021-10-28 19:40:00|389.31|387.71|387.14|385.54|390.49|388.89|387.14|385.54|0
1635450300000|2021-10-28 19:45:00|387.34|385.74|389.31|387.71|389.7|388.1|386.56|384.96|0
1635450600000|2021-10-28 19:50:00|390.29|388.69|393.45|391.85|393.84|392.24|390.09|388.49|0
1635450900000|2021-10-28 19:55:00|393.84|392.24|394.83|393.23|396.21|394.61|393.64|392.04|0
1635451200000|2021-10-28 20:00:00|395.42|393.82|391.86|390.26|397.01|395.41|391.27|389.67|0
1635451500000|2021-10-28 20:05:00|391.66|390.06|391.46|389.86|392.85|391.25|390.08|388.48|0
1635451800000|2021-10-28 20:10:00|391.66|390.06|392.1|390.5|393.87|392.27|391.66|390.06|0
1635452100000|2021-10-28 20:15:00|392.69|390.69|393.68|391.68|393.68|391.68|392.69|390.69|0
1635452400000|2021-10-28 20:20:00|393.48|391.48|393.67|391.67|393.87|391.87|393.48|391.48|0
1635452700000|2021-10-28 20:25:00|393.48|391.48|393.67|391.67|394.07|392.07|393.47|391.47|0
1635453000000|2021-10-28 20:30:00|391.7|389.7|388.35|386.35|391.7|389.7|384.05|382.05|0
1635453300000|2021-10-28 20:35:00|388.75|386.75|386.98|384.98|388.94|386.94|386.19|384.19|0
1635453600000|2021-10-28 20:40:00|387.17|385.17|388.94|386.94|388.94|386.94|386.98|384.98|0
1635453900000|2021-10-28 20:45:00|388.74|386.74|387.36|385.36|389.33|387.33|387.17|385.17|0
1635454200000|2021-10-28 20:50:00|387.56|385.56|389.91|387.91|390.4|388.4|387.56|385.56|0
1635454500000|2021-10-28 20:55:00|390.31|388.31|388.43|386.43|390.31|388.31|387.85|385.85|0
1635454800000|2021-10-28 21:00:00|388.91|386.91|388.33|386.33|388.91|386.91|388.24|386.24|0
1635455100000|2021-10-28 21:05:00|388.36|386.36|388.75|386.75|388.75|386.75|388.31|386.31|0
1635455400000|2021-10-28 21:10:00|388.81|386.81|388.53|386.53|388.81|386.81|388.36|386.36|0
1635455700000|2021-10-28 21:15:00|388.64|386.64|388.58|386.58|389.07|387.07|388.53|386.53|0
1635456000000|2021-10-28 21:20:00|388.6|386.6|388.77|386.77|388.92|386.92|388.6|386.6|0
1635456300000|2021-10-28 21:25:00|388.81|386.81|389.71|387.71|390.12|388.12|388.52|386.52|0
1635456600000|2021-10-28 21:30:00|389.86|387.86|390.23|388.23|390.58|388.58|389.71|387.71|0
1635456900000|2021-10-28 21:35:00|390.18|388.18|390.2|388.2|390.4|388.4|389.8|387.8|0
1635457200000|2021-10-28 21:40:00|390.17|388.17|390.03|388.03|390.37|388.37|390.03|388.03|0
1635457500000|2021-10-28 21:45:00|389.65|387.65|389.7|387.7|390.31|388.31|389.65|387.65|0
1635457800000|2021-10-28 21:50:00|389.68|387.68|389.68|387.68|390.13|388.13|389.56|387.56|0
1635458100000|2021-10-28 21:55:00|389.59|387.59|389.24|387.24|389.68|387.68|388.84|386.84|0
1635458400000|2021-10-28 22:00:00|388.99|386.99|387.91|385.91|389.49|387.49|387.32|385.32|0
1635458700000|2021-10-28 22:05:00|388.11|386.11|387.71|385.71|388.5|386.5|387.32|385.32|0
1635459000000|2021-10-28 22:10:00|388.1|386.1|387.91|385.91|388.1|386.1|386.73|384.73|0
1635459300000|2021-10-28 22:15:00|387.71|385.71|387.71|385.71|387.71|385.71|386.92|384.92|0
1635459600000|2021-10-28 22:20:00|387.9|385.9|388.29|386.29|388.49|386.49|387.71|385.71|0
1635459900000|2021-10-28 22:25:00|388.49|386.49|389.47|387.47|389.47|387.47|388.29|386.29|0
1635460200000|2021-10-28 22:30:00|389.67|387.67|387.89|385.89|389.67|387.67|387.89|385.89|0
1635460500000|2021-10-28 22:35:00|387.7|385.7|386.72|384.72|387.89|385.89|386.52|384.52|0
1635460800000|2021-10-28 22:40:00|386.61|384.61|385.73|383.73|386.91|384.91|385.73|383.73|0
1635461100000|2021-10-28 22:45:00|386.12|384.12|386.32|384.32|386.71|384.71|386.02|384.02|0
1635461400000|2021-10-28 22:50:00|386.51|384.51|386.32|384.32|386.91|384.91|385.92|383.92|0
1635461700000|2021-10-28 22:55:00|386.12|384.12|386.51|384.51|386.9|384.9|385.92|383.92|0
1635462000000|2021-10-28 23:00:00|386.31|384.31|386.7|384.7|387.29|385.29|386.12|384.12|0
1635462300000|2021-10-28 23:05:00|386.9|384.9|386.31|384.31|386.9|384.9|385.53|383.53|0
1635462600000|2021-10-28 23:10:00|386.2|384.2|386.89|384.89|386.89|384.89|386.11|384.11|0
1635462900000|2021-10-28 23:15:00|386.7|384.7|384.74|382.74|386.7|384.7|384.54|382.54|0
1635463200000|2021-10-28 23:20:00|384.93|382.93|384.93|382.93|385.52|383.52|384.93|382.93|0
1635463500000|2021-10-28 23:25:00|385.12|383.12|384.93|382.93|385.51|383.51|384.73|382.73|0
1635463800000|2021-10-28 23:30:00|384.73|382.73|385.31|383.31|385.31|383.31|384.34|382.34|0
1635464100000|2021-10-28 23:35:00|385.12|383.12|384.92|382.92|385.12|383.12|384.72|382.72|0
1635464400000|2021-10-28 23:40:00|385.12|383.12|384.72|382.72|385.12|383.12|384.33|382.33|0
1635464700000|2021-10-28 23:45:00|384.33|382.33|385.89|383.89|385.89|383.89|384.33|382.33|0
1635465000000|2021-10-28 23:50:00|386.09|384.09|386.28|384.28|386.68|384.68|385.99|383.99|0
1635465300000|2021-10-28 23:55:00|386.09|384.09|385.89|383.89|386.67|384.67|385.89|383.89|0
1635465600000|2021-10-29 00:00:00|386.28|384.28|386.28|384.28|387.65|385.65|385.3|383.3|0
1635465900000|2021-10-29 00:05:00|386.47|384.47|386.67|384.67|386.86|384.86|385.1|383.1|0
1635466200000|2021-10-29 00:10:00|386.86|384.86|384.9|382.9|386.86|384.86|384.51|382.51|0
1635466500000|2021-10-29 00:15:00|384.7|382.7|384.12|382.12|384.7|382.7|383.73|381.73|0
1635466800000|2021-10-29 00:20:00|383.72|381.72|383.33|381.33|384.51|382.51|383.14|381.14|0
1635467100000|2021-10-29 00:25:00|383.14|381.14|383.33|381.33|383.72|381.72|382.94|380.94|0
1635467400000|2021-10-29 00:30:00|383.13|381.13|383.91|381.91|384.3|382.3|383.13|381.13|0
1635467700000|2021-10-29 00:35:00|384.11|382.11|384.5|382.5|384.69|382.69|383.52|381.52|0
1635468000000|2021-10-29 00:40:00|384.89|382.89|385.28|383.28|385.47|383.47|384.1|382.1|0
1635468300000|2021-10-29 00:45:00|385.08|383.08|383.51|381.51|385.08|383.08|383.32|381.32|0
1635468600000|2021-10-29 00:50:00|383.71|381.71|383.31|381.31|384.1|382.1|383.31|381.31|0
1635468900000|2021-10-29 00:55:00|383.41|381.41|383.31|381.31|383.51|381.51|382.73|380.73|0
1635469200000|2021-10-29 01:00:00|383.51|381.51|382.72|380.72|384.09|382.09|382.53|380.53|0
1635469500000|2021-10-29 01:05:00|382.33|380.33|381.16|379.16|382.33|380.33|381.16|379.16|0
1635469800000|2021-10-29 01:10:00|381.35|379.35|382.52|380.52|382.52|380.52|381.16|379.16|0
1635470100000|2021-10-29 01:15:00|382.72|380.72|382.13|380.13|382.91|380.91|381.93|379.93|0
1635470400000|2021-10-29 01:20:00|382.32|380.32|381.15|379.15|382.32|380.32|380.96|378.96|0
1635470700000|2021-10-29 01:25:00|381.35|379.35|382.51|380.51|382.71|380.71|380.96|378.96|0
1635471000000|2021-10-29 01:30:00|382.61|380.61|383.1|381.1|383.49|381.49|381.93|379.93|0
1635471300000|2021-10-29 01:35:00|383.29|381.29|382.12|380.12|383.29|381.29|381.53|379.53|0
1635471600000|2021-10-29 01:40:00|381.92|379.92|382.7|380.7|382.7|380.7|381.53|379.53|0
1635471900000|2021-10-29 01:45:00|382.51|380.51|382.89|380.89|383.09|381.09|381.92|379.92|0
1635472200000|2021-10-29 01:50:00|383.09|381.09|383.87|381.87|384.06|382.06|382.7|380.7|0
1635472500000|2021-10-29 01:55:00|384.06|382.06|382.59|380.59|384.26|382.26|382.5|380.5|0
1635472800000|2021-10-29 02:00:00|382.5|380.5|382.88|380.88|383.47|381.47|382.5|380.5|0
1635473100000|2021-10-29 02:05:00|382.78|380.78|383.08|381.08|383.27|381.27|382.69|380.69|0
1635473400000|2021-10-29 02:10:00|382.98|380.98|384.25|382.25|384.25|382.25|382.49|380.49|0
1635473700000|2021-10-29 02:15:00|384.34|382.34|384.05|382.05|384.34|382.34|383.66|381.66|0
1635474000000|2021-10-29 02:20:00|384.24|382.24|383.46|381.46|384.24|382.24|383.26|381.26|0
1635474300000|2021-10-29 02:25:00|383.26|381.26|383.46|381.46|384.04|382.04|383.26|381.26|0
1635474600000|2021-10-29 02:30:00|383.36|381.36|382.87|380.87|383.36|381.36|382.67|380.67|0
1635474900000|2021-10-29 02:35:00|382.67|380.67|383.06|381.06|383.45|381.45|382.67|380.67|0
1635475200000|2021-10-29 02:40:00|383.26|381.26|383.45|381.45|383.45|381.45|383.06|381.06|0
1635475500000|2021-10-29 02:45:00|383.54|381.54|383.84|381.84|384.23|382.23|383.54|381.54|0
1635475800000|2021-10-29 02:50:00|383.93|381.93|383.44|381.44|384.03|382.03|383.44|381.44|0
1635476100000|2021-10-29 02:55:00|383.64|381.64|383.64|381.64|383.83|381.83|383.44|381.44|0
1635476400000|2021-10-29 03:00:00|383.83|381.83|383.63|381.63|383.83|381.83|383.05|381.05|0
1635476700000|2021-10-29 03:05:00|383.83|381.83|383.83|381.83|384.02|382.02|383.63|381.63|0
1635477000000|2021-10-29 03:10:00|383.63|381.63|383.82|381.82|384.02|382.02|383.43|381.43|0
1635477300000|2021-10-29 03:15:00|384.02|382.02|383.82|381.82|384.21|382.21|383.62|381.62|0
1635477600000|2021-10-29 03:20:00|383.91|381.91|385.77|383.77|386.36|384.36|383.91|381.91|0
1635477900000|2021-10-29 03:25:00|385.87|383.87|386.56|384.56|386.95|384.95|385.48|383.48|0
1635478200000|2021-10-29 03:30:00|386.45|384.45|386.16|384.16|386.56|384.56|385.97|383.97|0
1635478500000|2021-10-29 03:35:00|386.36|384.36|386.16|384.16|386.55|384.55|386.16|384.16|0
1635478800000|2021-10-29 03:40:00|386.06|384.06|385.57|383.57|386.16|384.16|385.57|383.57|0
1635479100000|2021-10-29 03:45:00|385.76|383.76|385.17|383.17|385.96|383.96|385.17|383.17|0
1635479400000|2021-10-29 03:50:00|385.37|383.37|385.17|383.17|385.56|383.56|384.97|382.97|0
1635479700000|2021-10-29 03:55:00|384.97|382.97|385.17|383.17|385.56|383.56|384.78|382.78|0
1635480000000|2021-10-29 04:00:00|385.36|383.36|385.36|383.36|385.56|383.56|384.97|382.97|0
1635480300000|2021-10-29 04:05:00|385.16|383.16|385.55|383.55|385.55|383.55|384.97|382.97|0
1635480600000|2021-10-29 04:10:00|385.36|383.36|385.16|383.16|385.55|383.55|384.96|382.96|0
1635480900000|2021-10-29 04:15:00|385.35|383.35|385.55|383.55|385.55|383.55|385.35|383.35|0
1635481200000|2021-10-29 04:20:00|386.84|384.84|386.84|384.84|388.53|386.53|386.84|384.84|0
1635481500000|2021-10-29 04:25:00|387.03|385.03|386.45|384.45|387.03|385.03|386.25|384.25|0
1635481800000|2021-10-29 04:30:00|386.54|384.54|384.49|382.49|386.54|384.54|384.3|382.3|0
1635482100000|2021-10-29 04:35:00|384.3|382.3|383.71|381.71|384.49|382.49|383.71|381.71|0
1635482400000|2021-10-29 04:40:00|383.8|381.8|384.1|382.1|384.49|382.49|383.51|381.51|0
1635482700000|2021-10-29 04:45:00|384.29|382.29|383.31|381.31|384.29|382.29|383.31|381.31|0
1635483000000|2021-10-29 04:50:00|383.41|381.41|383.7|381.7|383.99|381.99|383.12|381.12|0
1635483300000|2021-10-29 04:55:00|383.51|381.51|383.11|381.11|383.7|381.7|383.11|381.11|0
1635483600000|2021-10-29 05:00:00|382.92|380.92|382.53|380.53|383.11|381.11|381.95|379.95|0
1635483900000|2021-10-29 05:05:00|382.33|380.33|381.55|379.55|382.53|380.53|381.17|379.17|0
1635484200000|2021-10-29 05:10:00|381.45|379.45|381.94|379.94|381.94|379.94|380.58|378.58|0
1635484500000|2021-10-29 05:15:00|381.74|379.74|383.1|381.1|383.3|381.3|381.64|379.64|0
1635484800000|2021-10-29 05:20:00|383.3|381.3|381.93|379.93|383.3|381.3|381.35|379.35|0
1635485100000|2021-10-29 05:25:00|382.03|380.03|381.93|379.93|382.51|380.51|381.74|379.74|0
1635485400000|2021-10-29 05:30:00|381.83|379.83|382.32|380.32|383.29|381.29|381.83|379.83|0
1635485700000|2021-10-29 05:35:00|382.51|380.51|382.6|380.6|382.9|380.9|382.12|380.12|0
1635486000000|2021-10-29 05:40:00|382.51|380.51|382.12|380.12|382.7|380.7|381.53|379.53|0
1635486300000|2021-10-29 05:45:00|382.21|380.21|381.72|379.72|382.21|380.21|381.34|379.34|0
1635486600000|2021-10-29 05:50:00|381.53|379.53|381.33|379.33|381.72|379.72|380.75|378.75|0
1635486900000|2021-10-29 05:55:00|381.43|379.43|381.52|379.52|382.69|380.69|381.14|379.14|0
1635487200000|2021-10-29 06:00:00|381.72|379.72|380.16|378.16|381.72|379.72|379.77|377.77|0
1635487500000|2021-10-29 06:05:00|379.97|377.97|377.83|375.83|380.36|378.36|377.64|375.64|0
1635487800000|2021-10-29 06:10:00|377.45|375.45|377.83|375.83|378.99|376.99|377.45|375.45|0
1635488100000|2021-10-29 06:15:00|377.73|375.73|379.38|377.38|379.57|377.57|377.73|375.73|0
1635488400000|2021-10-29 06:20:00|379.57|377.57|379.18|377.18|379.57|377.57|378.41|376.41|0
1635488700000|2021-10-29 06:25:00|378.99|376.99|381.12|379.12|381.12|379.12|378.79|376.79|0
1635489000000|2021-10-29 06:30:00|381.31|379.31|381.5|379.5|382.09|380.09|380.43|378.43|0
1635489300000|2021-10-29 06:35:00|381.7|379.7|381.31|379.31|381.79|379.79|380.92|378.92|0
1635489600000|2021-10-29 06:40:00|381.11|379.11|380.33|378.33|381.31|379.31|379.95|377.95|0
1635489900000|2021-10-29 06:45:00|380.14|378.14|379.75|377.75|380.72|378.72|379.75|377.75|0
1635490200000|2021-10-29 06:50:00|379.94|377.94|380.33|378.33|380.91|378.91|379.36|377.36|0
1635490500000|2021-10-29 06:55:00|380.13|378.13|380.71|378.71|381.1|379.1|379.74|377.74|0
1635490800000|2021-10-29 07:00:00|379.94|377.94|377.44|375.44|380.71|378.71|377.44|375.44|0
1635491100000|2021-10-29 07:05:00|377.63|376.03|379.75|378.15|379.75|378.15|375.5|373.9|0
1635491400000|2021-10-29 07:10:00|379.95|378.35|383.44|381.84|383.64|382.04|379.56|377.96|0
1635491700000|2021-10-29 07:15:00|383.05|381.45|381.88|380.28|384.22|382.62|381.88|380.28|0
1635492000000|2021-10-29 07:20:00|382.08|380.48|384.22|382.62|384.22|382.62|381.88|380.28|0
1635492300000|2021-10-29 07:25:00|384.41|382.81|382.98|381.38|385|383.4|382.98|381.38|0
1635492600000|2021-10-29 07:30:00|383.76|382.16|382|380.4|384.15|382.55|381.22|379.62|0
1635492900000|2021-10-29 07:35:00|382.19|380.59|382.19|380.59|382.39|380.79|381.22|379.62|0
1635493200000|2021-10-29 07:40:00|382.58|380.98|382.19|380.59|382.78|381.18|381.61|380.01|0
1635493500000|2021-10-29 07:45:00|381.99|380.39|381.41|379.81|382.19|380.59|381.21|379.61|0
1635493800000|2021-10-29 07:50:00|381.6|380|381.79|380.19|382.38|380.78|379.46|377.86|0
1635494100000|2021-10-29 07:55:00|381.99|380.39|381.01|379.41|382.18|380.58|380.43|378.83|0
1635494400000|2021-10-29 08:00:00|380.82|379.22|381.79|380.19|381.79|380.19|380.23|378.63|0
1635494700000|2021-10-29 08:05:00|381.98|380.38|381.2|379.6|382.96|381.36|381.01|379.41|0
1635495000000|2021-10-29 08:10:00|381.59|379.99|382.17|380.57|382.37|380.77|381.2|379.6|0
1635495300000|2021-10-29 08:15:00|381.98|380.38|381.97|380.37|382.27|380.67|381.2|379.6|0
1635495600000|2021-10-29 08:20:00|382.17|380.57|381.97|380.37|382.75|381.15|381.78|380.18|0
1635495900000|2021-10-29 08:25:00|382.07|380.47|377.69|376.09|382.26|380.66|377.5|375.9|0
1635496200000|2021-10-29 08:30:00|377.5|375.9|379.05|377.45|380.6|379|377.31|375.71|0
1635496500000|2021-10-29 08:35:00|379.24|377.64|378.27|376.67|379.24|377.64|377.11|375.51|0
1635496800000|2021-10-29 08:40:00|378.17|376.57|378.66|377.06|378.66|377.06|377.11|375.51|0
1635497100000|2021-10-29 08:45:00|378.55|376.95|377.49|375.89|379.04|377.44|377.3|375.7|0
1635497400000|2021-10-29 08:50:00|377.29|375.69|380.01|378.41|380.01|378.41|377|375.4|0
1635497700000|2021-10-29 08:55:00|379.81|378.21|380.2|378.6|380.59|378.99|379.04|377.44|0
1635498000000|2021-10-29 09:00:00|379.62|378.02|380|378.4|380.78|379.18|379.42|377.82|0
1635498300000|2021-10-29 09:05:00|379.61|378.01|380.97|379.37|381.56|379.96|379.42|377.82|0
1635498600000|2021-10-29 09:10:00|380.78|379.18|380.78|379.18|381.56|379.96|380.39|378.79|0
1635498900000|2021-10-29 09:15:00|380.58|378.98|378.64|377.04|380.78|379.18|378.05|376.45|0
1635499200000|2021-10-29 09:20:00|378.83|377.23|379.6|378|379.8|378.2|376.89|375.29|0
1635499500000|2021-10-29 09:25:00|379.8|378.2|379.21|377.61|379.8|378.2|377.85|376.25|0
1635499800000|2021-10-29 09:30:00|379.11|377.51|379.02|377.42|379.79|378.19|378.82|377.22|0
1635500100000|2021-10-29 09:35:00|379.01|377.41|379.4|377.8|380.18|378.58|379.01|377.41|0
1635500400000|2021-10-29 09:40:00|379.21|377.61|378.43|376.83|379.21|377.61|377.85|376.25|0
1635500700000|2021-10-29 09:45:00|378.23|376.63|378.62|377.02|379.4|377.8|378.04|376.44|0
1635501000000|2021-10-29 09:50:00|378.71|377.11|379.29|377.69|380.37|378.77|378.71|377.11|0
1635501300000|2021-10-29 09:55:00|379.39|377.79|379.29|377.69|380.17|378.57|379.2|377.6|0
1635501600000|2021-10-29 10:00:00|379.2|377.6|380.16|378.56|381.04|379.44|379.2|377.6|0
1635501900000|2021-10-29 10:05:00|380.06|378.46|379|377.4|380.06|378.46|378.61|377.01|0
1635502200000|2021-10-29 10:10:00|379.09|377.49|375.31|373.71|379.38|377.78|375.12|373.52|0
1635502500000|2021-10-29 10:15:00|375.12|373.52|375.5|373.9|376.08|374.48|374.92|373.32|0
1635502800000|2021-10-29 10:20:00|375.31|373.71|375.85|374.25|377.01|375.41|374.53|372.93|0
1635503100000|2021-10-29 10:25:00|376.05|374.45|376.82|375.22|376.82|375.22|375.85|374.25|0
1635503400000|2021-10-29 10:30:00|376.62|375.02|378.36|376.76|378.55|376.95|376.43|374.83|0
1635503700000|2021-10-29 10:35:00|378.26|376.66|379.13|377.53|379.52|377.92|378.06|376.46|0
1635504000000|2021-10-29 10:40:00|378.94|377.34|379.13|377.53|379.51|377.91|378.16|376.56|0
1635504300000|2021-10-29 10:45:00|379.32|377.72|379.9|378.3|380.48|378.88|379.32|377.72|0
1635504600000|2021-10-29 10:50:00|380.09|378.49|379.31|377.71|380.09|378.49|379.12|377.52|0
1635504900000|2021-10-29 10:55:00|379.12|377.52|379.7|378.1|380.28|378.68|377.77|376.17|0
1635505200000|2021-10-29 11:00:00|379.31|377.71|380.37|378.77|380.47|378.87|379.31|377.71|0
1635505500000|2021-10-29 11:05:00|380.47|378.87|379.69|378.09|380.47|378.87|379.21|377.61|0
1635505800000|2021-10-29 11:10:00|379.59|377.99|380.27|378.67|381.05|379.45|379.59|377.99|0
1635506100000|2021-10-29 11:15:00|380.08|378.48|380.07|378.47|380.36|378.76|379.88|378.28|0
1635506400000|2021-10-29 11:20:00|379.88|378.28|380.26|378.66|380.65|379.05|379.88|378.28|0
1635506700000|2021-10-29 11:25:00|380.46|378.86|380.26|378.66|380.65|379.05|379.97|378.37|0
1635507000000|2021-10-29 11:30:00|380.07|378.47|379.68|378.08|380.65|379.05|379.29|377.69|0
1635507300000|2021-10-29 11:35:00|379.87|378.27|382.58|380.98|382.78|381.18|379.87|378.27|0
1635507600000|2021-10-29 11:40:00|382.78|381.18|382.19|380.59|382.78|381.18|381.42|379.82|0
1635507900000|2021-10-29 11:45:00|382|380.4|382.38|380.78|383.06|381.46|381.61|380.01|0
1635508200000|2021-10-29 11:50:00|382.58|380.98|381.46|379.86|383.35|381.75|381.27|379.67|0
1635508500000|2021-10-29 11:55:00|381.27|379.67|379.32|377.72|381.46|379.86|379.32|377.72|0
1635508800000|2021-10-29 12:00:00|378.93|377.33|379.12|377.52|379.51|377.91|378.54|376.94|0
1635509100000|2021-10-29 12:05:00|379.32|377.72|381.07|379.47|381.26|379.66|379.12|377.52|0
1635509400000|2021-10-29 12:10:00|381.16|379.56|381.06|379.46|382.04|380.44|380.48|378.88|0
1635509700000|2021-10-29 12:15:00|381.26|379.66|381.37|379.77|381.67|380.07|380.48|378.88|0
1635510000000|2021-10-29 12:20:00|381.47|379.87|380.88|379.28|382.05|380.45|380.88|379.28|0
1635510300000|2021-10-29 12:25:00|380.69|379.09|381.27|379.67|381.66|380.06|380.69|379.09|0
1635510600000|2021-10-29 12:30:00|380|378.4|382.24|380.64|383.22|381.62|379.91|378.31|0
1635510900000|2021-10-29 12:35:00|382.14|380.54|382.04|380.44|383.99|382.39|381.07|379.47|0
1635511200000|2021-10-29 12:40:00|381.85|380.25|380.29|378.69|382.24|380.64|380.1|378.5|0
1635511500000|2021-10-29 12:45:00|379.9|378.3|377.77|376.17|380.68|379.08|376.99|375.39|0
1635511800000|2021-10-29 12:50:00|377.38|375.78|376.21|374.61|377.96|376.36|375.25|373.65|0
1635512100000|2021-10-29 12:55:00|376.41|374.81|377.18|375.58|377.95|376.35|376.02|374.42|0
1635512400000|2021-10-29 13:00:00|376.99|375.39|376.4|374.8|378.34|376.74|376.02|374.42|0
1635512700000|2021-10-29 13:05:00|376.6|375|376.68|375.08|376.68|375.08|374.85|373.25|0
1635513000000|2021-10-29 13:10:00|376.49|374.89|378.42|376.82|378.42|376.82|375.24|373.64|0
1635513300000|2021-10-29 13:15:00|378.22|376.62|379.38|377.78|380.35|378.75|377.84|376.24|0
1635513600000|2021-10-29 13:20:00|379.19|377.59|379.76|378.16|380.15|378.55|378.99|377.39|0
1635513900000|2021-10-29 13:25:00|379.38|377.78|378.6|377|381.31|379.71|378.6|377|0
1635514200000|2021-10-29 13:30:00|378.41|376.81|383.05|381.45|383.44|381.84|377.06|375.46|0
1635514500000|2021-10-29 13:35:00|383.25|381.65|387.14|385.54|387.92|386.32|382.86|381.26|0
1635514800000|2021-10-29 13:40:00|387.23|385.63|388.3|386.7|388.89|387.29|387.23|385.63|0
1635515100000|2021-10-29 13:45:00|388.98|387.38|390.06|388.46|390.06|388.46|387.52|385.92|0
1635515400000|2021-10-29 13:50:00|389.86|388.26|391.43|389.83|391.62|390.02|387.52|385.92|0
1635515700000|2021-10-29 13:55:00|391.23|389.63|388.84|387.24|393.62|392.02|388.35|386.75|0
1635516000000|2021-10-29 14:00:00|389.14|387.54|388.35|386.75|389.92|388.32|387.77|386.17|0
1635516300000|2021-10-29 14:05:00|388.55|386.95|391.28|389.68|392.26|390.66|388.55|386.95|0
1635516600000|2021-10-29 14:10:00|390.89|389.29|388.74|387.14|390.89|389.29|388.54|386.94|0
1635516900000|2021-10-29 14:15:00|388.93|387.33|386.98|385.38|389.71|388.11|384.83|383.23|0
1635517200000|2021-10-29 14:20:00|387.17|385.57|386.19|384.59|389.51|387.91|386.09|384.49|0
1635517500000|2021-10-29 14:25:00|386.39|384.79|385.61|384.01|387.36|385.76|384.44|382.84|0
1635517800000|2021-10-29 14:30:00|386.19|384.59|385.99|384.39|386.19|384.59|383.85|382.25|0
1635518100000|2021-10-29 14:35:00|385.8|384.2|386.19|384.59|387.55|385.95|385.6|384|0
1635518400000|2021-10-29 14:40:00|386.57|384.97|388.13|386.53|388.13|386.53|385.6|384|0
1635518700000|2021-10-29 14:45:00|387.94|386.34|390.87|389.27|390.87|389.27|387.74|386.14|0
1635519000000|2021-10-29 14:50:00|391.06|389.46|389.89|388.29|392.24|390.64|389.3|387.7|0
1635519300000|2021-10-29 14:55:00|389.69|388.09|390.37|388.77|392.04|390.44|389.1|387.5|0
1635519600000|2021-10-29 15:00:00|390.86|389.26|391.45|389.85|392.04|390.44|390.27|388.67|0
1635519900000|2021-10-29 15:05:00|391.64|390.04|394.39|392.79|394.39|392.79|390.66|389.06|0
1635520200000|2021-10-29 15:10:00|394.19|392.59|394.58|392.98|395.96|394.36|394.19|392.59|0
1635520500000|2021-10-29 15:15:00|394.78|393.18|394.68|393.08|396.55|394.95|393.8|392.2|0
1635520800000|2021-10-29 15:20:00|395.08|393.48|396.06|394.46|396.06|394.46|394.29|392.69|0
1635521100000|2021-10-29 15:25:00|395.67|394.07|395.07|393.47|396.89|395.29|394.88|393.28|0
1635521400000|2021-10-29 15:30:00|395.46|393.86|397.43|395.83|398.42|396.82|395.07|393.47|0
1635521700000|2021-10-29 15:35:00|397.24|395.64|395.65|394.05|397.43|395.83|395.06|393.46|0
1635522000000|2021-10-29 15:40:00|395.46|393.86|394.07|392.47|395.85|394.25|393.28|391.68|0
1635522300000|2021-10-29 15:45:00|393.88|392.28|394.27|392.67|394.27|392.67|393.09|391.49|0
1635522600000|2021-10-29 15:50:00|394.07|392.47|395.45|393.85|395.84|394.24|393.87|392.27|0
1635522900000|2021-10-29 15:55:00|395.65|394.05|395.05|393.45|397.03|395.43|395.05|393.45|0
1635523200000|2021-10-29 16:00:00|395.25|393.65|396.23|394.63|396.43|394.83|394.26|392.66|0
1635523500000|2021-10-29 16:05:00|396.43|394.83|398.21|396.61|398.4|396.8|396.23|394.63|0
1635523800000|2021-10-29 16:10:00|398.01|396.41|399.19|397.59|400.58|398.98|398.01|396.41|0
1635524100000|2021-10-29 16:15:00|399.39|397.79|399.98|398.38|399.98|398.38|398.99|397.39|0
1635524400000|2021-10-29 16:20:00|400.18|398.58|402.76|401.16|403.56|401.96|399.59|397.99|0
1635524700000|2021-10-29 16:25:00|402.56|400.96|403.75|402.15|403.75|402.15|401.57|399.97|0
1635525000000|2021-10-29 16:30:00|403.55|401.95|402.16|400.56|403.55|401.95|402.16|400.56|0
1635525300000|2021-10-29 16:35:00|402.36|400.76|402.95|401.35|402.95|401.35|402.16|400.56|0
1635525600000|2021-10-29 16:40:00|402.75|401.15|403.15|401.55|403.35|401.75|402.55|400.95|0
1635525900000|2021-10-29 16:45:00|402.95|401.35|401.56|399.96|403.15|401.55|401.36|399.76|0
1635526200000|2021-10-29 16:50:00|401.75|400.15|401.39|399.79|401.79|400.19|400.79|399.19|0
1635526500000|2021-10-29 16:55:00|401.59|399.99|400.99|399.39|402.18|400.58|400.59|398.99|0
1635526800000|2021-10-29 17:00:00|401.19|399.59|402.37|400.77|402.37|400.77|400.79|399.19|0
1635527100000|2021-10-29 17:05:00|402.18|400.58|401.78|400.18|402.18|400.58|401.18|399.58|0
1635527400000|2021-10-29 17:10:00|401.97|400.37|402.76|401.16|402.96|401.36|401.58|399.98|0
1635527700000|2021-10-29 17:15:00|402.57|400.97|404.15|402.55|404.15|402.55|402.37|400.77|0
1635528000000|2021-10-29 17:20:00|403.95|402.35|402.36|400.76|403.95|402.35|402.16|400.56|0
1635528300000|2021-10-29 17:25:00|402.56|400.96|401.96|400.36|402.76|401.16|401.77|400.17|0
1635528600000|2021-10-29 17:30:00|402.16|400.56|401.56|399.96|402.76|401.16|401.56|399.96|0
1635528900000|2021-10-29 17:35:00|401.76|400.16|401.56|399.96|401.96|400.36|400.97|399.37|0
1635529200000|2021-10-29 17:40:00|401.36|399.76|401.16|399.56|401.76|400.16|400.77|399.17|0
1635529500000|2021-10-29 17:45:00|401.36|399.76|399.38|397.78|401.36|399.76|398.78|397.18|0
1635529800000|2021-10-29 17:50:00|399.57|397.97|400.17|398.57|400.36|398.76|399.18|397.58|0
1635530100000|2021-10-29 17:55:00|399.97|398.37|400.96|399.36|401.35|399.75|399.97|398.37|0
1635530400000|2021-10-29 18:00:00|400.76|399.16|400.75|399.15|400.95|399.35|399.77|398.17|0
1635530700000|2021-10-29 18:05:00|400.85|399.25|400.95|399.35|401.15|399.55|400.16|398.56|0
1635531000000|2021-10-29 18:10:00|400.75|399.15|399.96|398.36|401.35|399.75|399.76|398.16|0
1635531300000|2021-10-29 18:15:00|400.15|398.55|397.98|396.38|400.15|398.55|397.78|396.18|0
1635531600000|2021-10-29 18:20:00|398.17|396.57|395.61|394.01|398.96|397.36|395.61|394.01|0
1635531900000|2021-10-29 18:25:00|395.7|394.1|394.03|392.43|396|394.4|394.03|392.43|0
1635532200000|2021-10-29 18:30:00|394.22|392.62|394.02|392.42|395.01|393.41|393.24|391.64|0
1635532500000|2021-10-29 18:35:00|394.22|392.62|395.2|393.6|395.99|394.39|394.22|392.62|0
1635532800000|2021-10-29 18:40:00|395.4|393.8|397.37|395.77|397.77|396.17|395.4|393.8|0
1635533100000|2021-10-29 18:45:00|397.57|395.97|397.56|395.96|397.96|396.36|396.18|394.58|0
1635533400000|2021-10-29 18:50:00|397.46|395.86|397.36|395.76|398.16|396.56|396.97|395.37|0
1635533700000|2021-10-29 18:55:00|397.56|395.96|396.97|395.37|398.15|396.55|396.38|394.78|0
1635534000000|2021-10-29 19:00:00|397.16|395.56|395.98|394.38|397.76|396.16|395.19|393.59|0
1635534300000|2021-10-29 19:05:00|396.17|394.57|397.16|395.56|397.95|396.35|395.78|394.18|0
1635534600000|2021-10-29 19:10:00|396.96|395.36|395.97|394.37|397.16|395.56|395.38|393.78|0
1635534900000|2021-10-29 19:15:00|396.17|394.57|394.2|392.6|396.37|394.77|392.23|390.63|0
1635535200000|2021-10-29 19:20:00|394.39|392.79|392.82|391.22|395.77|394.17|392.82|391.22|0
1635535500000|2021-10-29 19:25:00|393.01|391.41|394.58|392.98|394.78|393.18|392.62|391.02|0
1635535800000|2021-10-29 19:30:00|394.78|393.18|396.55|394.95|396.75|395.15|393.8|392.2|0
1635536100000|2021-10-29 19:35:00|396.36|394.76|397.73|396.13|399.12|397.52|396.36|394.76|0
1635536400000|2021-10-29 19:40:00|397.54|395.94|399.71|398.11|400.7|399.1|397.54|395.94|0
1635536700000|2021-10-29 19:45:00|399.91|398.31|401.29|399.69|402.48|400.88|399.91|398.31|0
1635537000000|2021-10-29 19:50:00|401.19|399.59|406.65|405.05|406.65|405.05|400.1|398.5|0
1635537300000|2021-10-29 19:55:00|406.46|404.86|404.26|402.66|407.45|405.85|404.06|402.46|0
1635537600000|2021-10-29 20:00:00|404.86|403.26|406.11|404.51|407.56|405.96|403.87|402.27|0
1635537900000|2021-10-29 20:05:00|406.31|404.71|405.91|404.31|406.31|404.71|404.72|403.12|0
1635538200000|2021-10-29 20:10:00|405.71|404.11|407.1|405.5|407.9|406.3|405.71|404.11|0
1635753600000|2021-11-01 08:00:00|412.05|410.45|411.15|409.55|412.15|410.55|410.55|408.95|0
1635753900000|2021-11-01 08:05:00|411.35|409.75|411.16|409.56|411.76|410.16|410.36|408.76|0
1635754200000|2021-11-01 08:10:00|411.36|409.76|412.56|410.96|412.56|410.96|411.16|409.56|0
1635754500000|2021-11-01 08:15:00|412.96|411.36|414.77|413.17|415.17|413.57|412.76|411.16|0
1635754800000|2021-11-01 08:20:00|414.97|413.37|415.57|413.97|415.97|414.37|414.77|413.17|0
1635755100000|2021-11-01 08:25:00|415.37|413.77|416.17|414.57|416.57|414.97|414.56|412.96|0
1635755400000|2021-11-01 08:30:00|415.97|414.37|415.97|414.37|416.97|415.37|415.77|414.17|0
1635755700000|2021-11-01 08:35:00|416.06|414.46|416.97|415.37|417.58|415.98|415.97|414.37|0
1635756000000|2021-11-01 08:40:00|416.77|415.17|417.57|415.97|417.57|415.97|416.57|414.97|0
1635756300000|2021-11-01 08:45:00|417.37|415.77|417.37|415.77|417.77|416.17|416.97|415.37|0
1635756600000|2021-11-01 08:50:00|417.17|415.57|417.97|416.37|417.97|416.37|417.17|415.57|0
1635756900000|2021-11-01 08:55:00|417.77|416.17|418.37|416.77|418.37|416.77|417.57|415.97|0
1635757200000|2021-11-01 09:00:00|418.17|416.57|419.78|418.18|419.78|418.18|417.77|416.17|0
1635757500000|2021-11-01 09:05:00|419.58|417.98|420.79|419.19|420.79|419.19|419.58|417.98|0
1635757800000|2021-11-01 09:10:00|420.99|419.39|419.98|418.38|421.19|419.59|419.78|418.18|0
1635758100000|2021-11-01 09:15:00|419.87|418.27|419.57|417.97|419.98|418.38|419.37|417.77|0
1635758400000|2021-11-01 09:20:00|419.37|417.77|419.68|418.08|420.28|418.68|419.37|417.77|0
1635758700000|2021-11-01 09:25:00|419.88|418.28|419.68|418.08|419.88|418.28|418.87|417.27|0
1635759000000|2021-11-01 09:30:00|419.78|418.18|419.88|418.28|420.08|418.48|419.07|417.47|0
1635759300000|2021-11-01 09:35:00|419.68|418.08|419.88|418.28|420.28|418.68|419.27|417.67|0
1635759600000|2021-11-01 09:40:00|420.08|418.48|419.47|417.87|420.08|418.48|419.27|417.67|0
1635759900000|2021-11-01 09:45:00|419.27|417.67|419.27|417.67|419.47|417.87|418.86|417.26|0
1635760200000|2021-11-01 09:50:00|419.06|417.46|419.06|417.46|419.47|417.87|419.06|417.46|0
1635760500000|2021-11-01 09:55:00|418.86|417.26|419.26|417.66|419.66|418.06|418.86|417.26|0
1635760800000|2021-11-01 10:00:00|419.46|417.86|419.46|417.86|419.66|418.06|419.06|417.46|0
1635761100000|2021-11-01 10:05:00|419.26|417.66|419.66|418.06|419.86|418.26|419.26|417.66|0
1635761400000|2021-11-01 10:10:00|419.75|418.15|420.06|418.46|420.26|418.66|419.46|417.86|0
1635761700000|2021-11-01 10:15:00|419.86|418.26|420.86|419.26|420.86|419.26|419.65|418.05|0
1635762000000|2021-11-01 10:20:00|420.66|419.06|420.26|418.66|420.86|419.26|420.26|418.66|0
1635762300000|2021-11-01 10:25:00|420.05|418.45|419.44|417.84|420.05|418.45|419.24|417.64|0
1635762600000|2021-11-01 10:30:00|419.65|418.05|420.05|418.45|420.25|418.65|419.44|417.84|0
1635762900000|2021-11-01 10:35:00|420.25|418.65|420.25|418.65|420.65|419.05|420.05|418.45|0
1635763200000|2021-11-01 10:40:00|420.05|418.45|419.84|418.24|420.25|418.65|419.84|418.24|0
1635763500000|2021-11-01 10:45:00|420.04|418.44|420.44|418.84|420.44|418.84|419.84|418.24|0
1635763800000|2021-11-01 10:50:00|420.24|418.64|420.84|419.24|421.25|419.65|420.24|418.64|0
1635764100000|2021-11-01 10:55:00|421.05|419.45|421.45|419.85|421.45|419.85|420.64|419.04|0
1635764400000|2021-11-01 11:00:00|421.25|419.65|422.05|420.45|422.05|420.45|421.25|419.65|0
1635764700000|2021-11-01 11:05:00|421.85|420.25|422.05|420.45|422.25|420.65|421.85|420.25|0
1635765000000|2021-11-01 11:10:00|421.85|420.25|421.24|419.64|422.05|420.45|421.24|419.64|0
1635765300000|2021-11-01 11:15:00|421.04|419.44|420.83|419.23|421.44|419.84|420.63|419.03|0
1635765600000|2021-11-01 11:20:00|420.63|419.03|420.42|418.82|420.63|419.03|420.22|418.62|0
1635765900000|2021-11-01 11:25:00|420.63|419.03|420.42|418.82|420.63|419.03|420.42|418.82|0
1635766200000|2021-11-01 11:30:00|420.22|418.62|419.61|418.01|420.22|418.62|419.61|418.01|0
1635766500000|2021-11-01 11:35:00|419.41|417.81|419.41|417.81|419.41|417.81|419.21|417.61|0
1635766800000|2021-11-01 11:40:00|419.2|417.6|419.2|417.6|419.2|417.6|418.8|417.2|0
1635767100000|2021-11-01 11:45:00|419.4|417.8|419.6|418|419.81|418.21|419.2|417.6|0
1635767400000|2021-11-01 11:50:00|419.4|417.8|419.6|418|419.8|418.2|419.29|417.69|0
1635767700000|2021-11-01 11:55:00|419.4|417.8|419.4|417.8|419.6|418|419.19|417.59|0
1635768000000|2021-11-01 12:00:00|419.19|417.59|418.59|416.99|419.4|417.8|418.59|416.99|0
1635768300000|2021-11-01 12:05:00|418.79|417.19|418.18|416.58|418.79|417.19|417.58|415.98|0
1635768600000|2021-11-01 12:10:00|417.98|416.38|417.98|416.38|418.18|416.58|417.57|415.97|0
1635768900000|2021-11-01 12:15:00|417.77|416.17|418.17|416.57|418.38|416.78|417.37|415.77|0
1635769200000|2021-11-01 12:20:00|418.38|416.78|417.97|416.37|418.38|416.78|417.77|416.17|0
1635769500000|2021-11-01 12:25:00|418.17|416.57|417.97|416.37|418.17|416.57|417.77|416.17|0
1635769800000|2021-11-01 12:30:00|417.77|416.17|416.15|414.55|417.77|416.17|416.15|414.55|0
1635770100000|2021-11-01 12:35:00|415.95|414.35|416.15|414.55|416.55|414.95|415.55|413.95|0
1635770400000|2021-11-01 12:40:00|415.95|414.35|415.34|413.74|416.15|414.55|414.94|413.34|0
1635770700000|2021-11-01 12:45:00|415.54|413.94|413.93|412.33|416.14|414.54|413.73|412.13|0
1635771000000|2021-11-01 12:50:00|413.73|412.13|414.23|412.63|414.33|412.73|413.73|412.13|0
1635771300000|2021-11-01 12:55:00|414.33|412.73|413.93|412.33|414.33|412.73|413.73|412.13|0
1635771600000|2021-11-01 13:00:00|413.73|412.13|412.72|411.12|414.13|412.53|412.52|410.92|0
1635771900000|2021-11-01 13:05:00|412.92|411.32|411.11|409.51|413.12|411.52|410.11|408.51|0
1635772200000|2021-11-01 13:10:00|410.91|409.31|412.91|411.31|413.12|411.52|410.91|409.31|0
1635772500000|2021-11-01 13:15:00|412.71|411.11|413.51|411.91|413.72|412.12|412.71|411.11|0
1635772800000|2021-11-01 13:20:00|413.31|411.71|413.31|411.71|413.31|411.71|412.51|410.91|0
1635773100000|2021-11-01 13:25:00|413.11|411.51|413.11|411.51|413.71|412.11|412.71|411.11|0
1635773400000|2021-11-01 13:30:00|413.31|411.71|414.31|412.71|416.12|414.52|411.1|409.5|0
1635773700000|2021-11-01 13:35:00|414.11|412.51|412.59|410.99|414.11|412.51|408.59|406.99|0
1635774000000|2021-11-01 13:40:00|411.79|410.19|409.98|408.38|412.39|410.79|409.78|408.18|0
1635774300000|2021-11-01 13:45:00|409.78|408.18|405.19|403.59|411.58|409.98|405.19|403.59|0
1635774600000|2021-11-01 13:50:00|404.99|403.39|406.98|405.38|408.18|406.58|403.8|402.2|0
1635774900000|2021-11-01 13:55:00|406.58|404.98|404.79|403.19|407.58|405.98|404.28|402.68|0
1635775200000|2021-11-01 14:00:00|404.88|403.28|398.04|396.44|404.88|403.28|396.26|394.66|0
1635775500000|2021-11-01 14:05:00|398.43|396.83|404.98|403.38|405.58|403.98|398.43|396.83|0
1635775800000|2021-11-01 14:10:00|404.78|403.18|403.39|401.79|405.58|403.98|401.8|400.2|0
1635776100000|2021-11-01 14:15:00|403.78|402.18|403.58|401.98|404.98|403.38|402.59|400.99|0
1635776400000|2021-11-01 14:20:00|403.38|401.78|401.19|399.59|405.57|403.97|400.4|398.8|0
1635776700000|2021-11-01 14:25:00|401.59|399.99|403.6|402|404.79|403.19|401.19|399.59|0
1635777000000|2021-11-01 14:30:00|403.4|401.8|402.6|401|403.4|401.8|400.62|399.02|0
1635777300000|2021-11-01 14:35:00|402.4|400.8|401.01|399.41|402.8|401.2|400.42|398.82|0
1635777600000|2021-11-01 14:40:00|401.21|399.61|401.01|399.41|402.4|400.8|399.63|398.03|0
1635777900000|2021-11-01 14:45:00|401.21|399.61|401.6|400|402.79|401.19|400.22|398.62|0
1635778200000|2021-11-01 14:50:00|402|400.4|399.03|397.43|403.38|401.78|399.03|397.43|0
1635778500000|2021-11-01 14:55:00|399.22|397.62|399.81|398.21|399.81|398.21|397.84|396.24|0
1635778800000|2021-11-01 15:00:00|400.01|398.41|403.97|402.37|404.77|403.17|399.62|398.02|0
1635779100000|2021-11-01 15:05:00|403.77|402.17|403.18|401.58|404.96|403.36|403.18|401.58|0
1635779400000|2021-11-01 15:10:00|402.98|401.38|402.18|400.58|403.18|401.58|401.19|399.59|0
1635779700000|2021-11-01 15:15:00|401.98|400.38|404.36|402.76|404.36|402.76|401.78|400.18|0
1635780000000|2021-11-01 15:20:00|404.16|402.56|405.75|404.15|406.55|404.95|404.16|402.56|0
1635780300000|2021-11-01 15:25:00|405.95|404.35|404.69|403.09|405.95|404.35|404.08|402.48|0
1635780600000|2021-11-01 15:30:00|404.49|402.89|406.28|404.68|406.68|405.08|404.49|402.89|0
1635780900000|2021-11-01 15:35:00|406.08|404.48|403.69|402.09|406.08|404.48|403.29|401.69|0
1635781200000|2021-11-01 15:40:00|403.49|401.89|405.08|403.48|405.08|403.48|402.7|401.1|0
1635781500000|2021-11-01 15:45:00|404.88|403.28|405.08|403.48|405.68|404.08|403.89|402.29|0
1635781800000|2021-11-01 15:50:00|405.28|403.68|403.88|402.28|405.28|403.68|403.48|401.88|0
1635782100000|2021-11-01 15:55:00|403.68|402.08|406.27|404.67|406.47|404.87|403.68|402.08|0
1635782400000|2021-11-01 16:00:00|406.47|404.87|406.27|404.67|406.47|404.87|405.47|403.87|0
1635782700000|2021-11-01 16:05:00|406.07|404.47|407.46|405.86|407.46|405.86|405.87|404.27|0
1635783000000|2021-11-01 16:10:00|407.26|405.66|407.46|405.86|408.06|406.46|406.86|405.26|0
1635783300000|2021-11-01 16:15:00|407.26|405.66|407.06|405.46|407.85|406.25|406.06|404.46|0
1635783600000|2021-11-01 16:20:00|407.26|405.66|407.45|405.85|408.25|406.65|406.86|405.26|0
1635783900000|2021-11-01 16:25:00|407.65|406.05|407.85|406.25|408.05|406.45|406.65|405.05|0
1635784200000|2021-11-01 16:30:00|408.05|406.45|407.04|405.44|408.05|406.45|406.84|405.24|0
1635784500000|2021-11-01 16:35:00|406.84|405.24|408.44|406.84|408.44|406.84|406.64|405.04|0
1635784800000|2021-11-01 16:40:00|408.24|406.64|408.83|407.23|409.64|408.04|408.24|406.64|0
1635785100000|2021-11-01 16:45:00|408.63|407.03|409.23|407.63|409.43|407.83|407.63|406.03|0
1635785400000|2021-11-01 16:50:00|409.33|407.73|409.43|407.83|409.63|408.03|408.83|407.23|0
1635785700000|2021-11-01 16:55:00|409.63|408.03|409.63|408.03|409.83|408.23|409.23|407.63|0
1635786000000|2021-11-01 17:00:00|409.83|408.23|409.42|407.82|410.03|408.43|409.42|407.82|0
1635786300000|2021-11-01 17:05:00|409.62|408.02|408.22|406.62|409.82|408.22|408.22|406.62|0
1635786600000|2021-11-01 17:10:00|408.42|406.82|408.62|407.02|408.62|407.02|407.82|406.22|0
1635786900000|2021-11-01 17:15:00|408.42|406.82|407.81|406.21|409.42|407.82|407.61|406.01|0
1635787200000|2021-11-01 17:20:00|407.61|406.01|403.82|402.22|407.81|406.21|403.51|401.91|0
1635787500000|2021-11-01 17:25:00|404.02|402.42|403.81|402.21|405.41|403.81|402.62|401.02|0
1635787800000|2021-11-01 17:30:00|403.61|402.01|403.41|401.81|404.01|402.41|402.22|400.62|0
1635788100000|2021-11-01 17:35:00|403.21|401.61|404.21|402.61|404.81|403.21|403.01|401.41|0
1635788400000|2021-11-01 17:40:00|404.41|402.81|400.42|398.82|404.41|402.81|400.22|398.62|0
1635788700000|2021-11-01 17:45:00|400.22|398.62|401.21|399.61|401.81|400.21|400.22|398.62|0
1635789000000|2021-11-01 17:50:00|401.01|399.41|399.22|397.62|401.41|399.81|399.22|397.62|0
1635789300000|2021-11-01 17:55:00|399.42|397.82|400.41|398.81|401.01|399.41|399.42|397.82|0
1635789600000|2021-11-01 18:00:00|400.21|398.61|399.22|397.62|401.21|399.61|399.02|397.42|0
1635789900000|2021-11-01 18:05:00|399.62|398.02|400.01|398.41|400.61|399.01|398.82|397.22|0
1635790200000|2021-11-01 18:10:00|399.81|398.21|397.82|396.22|400.6|399|397.23|395.63|0
1635790500000|2021-11-01 18:15:00|397.63|396.03|396.83|395.23|398.02|396.42|395.45|393.85|0
1635790800000|2021-11-01 18:20:00|396.63|395.03|399.6|398|399.8|398.2|396.43|394.83|0
1635791100000|2021-11-01 18:25:00|399.41|397.81|398.81|397.21|399.8|398.2|398.41|396.81|0
1635791400000|2021-11-01 18:30:00|399.01|397.41|401.78|400.18|401.79|400.19|398.81|397.21|0
1635791700000|2021-11-01 18:35:00|401.39|399.79|400.59|398.99|402.58|400.98|400.59|398.99|0
1635792000000|2021-11-01 18:40:00|400.79|399.19|402.77|401.17|402.77|401.17|400.79|399.19|0
1635792300000|2021-11-01 18:45:00|402.58|400.98|403.77|402.17|403.77|402.17|402.58|400.98|0
1635792600000|2021-11-01 18:50:00|403.57|401.97|402.37|400.77|403.77|402.17|402.17|400.57|0
1635792900000|2021-11-01 18:55:00|402.57|400.97|403.36|401.76|404.16|402.56|402.37|400.77|0
1635793200000|2021-11-01 19:00:00|403.16|401.56|404.16|402.56|404.16|402.56|402.37|400.77|0
1635793500000|2021-11-01 19:05:00|404.25|402.65|403.56|401.96|404.36|402.76|403.16|401.56|0
1635793800000|2021-11-01 19:10:00|403.76|402.16|404.35|402.75|404.55|402.95|403.75|402.15|0
1635794100000|2021-11-01 19:15:00|404.15|402.55|403.55|401.95|404.35|402.75|403.35|401.75|0
1635794400000|2021-11-01 19:20:00|403.75|402.15|405.54|403.94|405.54|403.94|401.36|399.76|0
1635794700000|2021-11-01 19:25:00|405.74|404.14|404.74|403.14|405.94|404.34|404.54|402.94|0
1635795000000|2021-11-01 19:30:00|404.94|403.34|406.94|405.34|406.94|405.34|404.94|403.34|0
1635795300000|2021-11-01 19:35:00|406.74|405.14|406.14|404.54|407.34|405.74|405.14|403.54|0
1635795600000|2021-11-01 19:40:00|406.34|404.74|407.13|405.53|407.53|405.93|405.14|403.54|0
1635795900000|2021-11-01 19:45:00|407.23|405.63|407.33|405.73|407.93|406.33|406.73|405.13|0
1635796200000|2021-11-01 19:50:00|407.93|406.33|406.33|404.73|409.13|407.53|405.53|403.93|0
1635796500000|2021-11-01 19:55:00|406.53|404.93|410.13|408.53|411.33|409.73|405.73|404.13|0
1635796800000|2021-11-01 20:00:00|410.33|408.73|409.32|407.72|410.53|408.93|408.92|407.32|0
1635797100000|2021-11-01 20:05:00|409.52|407.92|408.52|406.92|409.72|408.12|408.12|406.52|0
1635797400000|2021-11-01 20:10:00|408.32|406.72|409.12|407.52|410.12|408.52|407.92|406.32|0
1635797700000|2021-11-01 20:15:00|409.32|407.32|409.31|407.31|409.52|407.52|408.52|406.52|0
1635798000000|2021-11-01 20:20:00|409.52|407.52|409.91|407.91|410.12|408.12|409.52|407.52|0
1635798300000|2021-11-01 20:25:00|410.11|408.11|410.11|408.11|410.31|408.31|410.11|408.11|0
1635798600000|2021-11-01 20:30:00|410.31|408.31|410.51|408.51|410.51|408.51|410.11|408.11|0
1635798900000|2021-11-01 20:35:00|410.31|408.31|410.11|408.11|410.31|408.31|410.11|408.11|0
1635799200000|2021-11-01 20:40:00|410.1|408.1|410.1|408.1|410.1|408.1|410.1|408.1|0
1635799500000|2021-11-01 20:45:00|410.3|408.3|410.5|408.5|410.5|408.5|410.1|408.1|0
1635799800000|2021-11-01 20:50:00|410.3|408.3|410.1|408.1|410.5|408.5|410.1|408.1|0
1635800100000|2021-11-01 20:55:00|410.3|408.3|410.59|408.59|410.59|408.59|410.1|408.1|0
1635800400000|2021-11-01 21:00:00|410.53|408.53|410.38|408.38|410.53|408.53|410.21|408.21|0
1635800700000|2021-11-01 21:05:00|410.41|408.41|410.17|408.17|410.41|408.41|410.11|408.11|0
1635801000000|2021-11-01 21:10:00|410.15|408.15|409.82|407.82|410.15|408.15|409.76|407.76|0
1635801300000|2021-11-01 21:15:00|409.85|407.85|410.05|408.05|410.08|408.08|409.79|407.79|0
1635801600000|2021-11-01 21:20:00|410.08|408.08|410.14|408.14|410.19|408.19|410.08|408.08|0
1635801900000|2021-11-01 21:25:00|409.75|407.75|409.99|407.99|409.99|407.99|409.75|407.75|0
1635802200000|2021-11-01 21:30:00|409.9|407.9|409.96|407.96|409.99|407.99|409.9|407.9|0
1635802500000|2021-11-01 21:35:00|409.95|407.95|409.92|407.92|409.98|407.98|409.9|407.9|0
1635802800000|2021-11-01 21:40:00|409.98|407.98|409.98|407.98|409.98|407.98|409.89|407.89|0
1635803100000|2021-11-01 21:45:00|410|408|410.07|408.07|410.12|408.12|410|408|0
1635803400000|2021-11-01 21:50:00|410.03|408.03|410.21|408.21|410.21|408.21|410.03|408.03|0
1635803700000|2021-11-01 21:55:00|410.23|408.23|410.06|408.06|410.35|408.35|410.06|408.06|0
1635804000000|2021-11-01 22:00:00|410.96|408.96|409.46|407.46|410.96|408.96|409.26|407.26|0
1635804300000|2021-11-01 22:05:00|409.35|407.35|409.05|407.05|409.46|407.46|408.85|406.85|0
1635804600000|2021-11-01 22:10:00|409.25|407.25|409.05|407.05|409.45|407.45|409.05|407.05|0
1635804900000|2021-11-01 22:15:00|408.85|406.85|408.25|406.25|408.85|406.85|408.25|406.25|0
1635805200000|2021-11-01 22:20:00|408.45|406.45|409.45|407.45|409.65|407.65|408.25|406.25|0
1635805500000|2021-11-01 22:25:00|409.65|407.65|410.45|408.45|410.45|408.45|409.65|407.65|0
1635805800000|2021-11-01 22:30:00|410.65|408.65|410.44|408.44|411.25|409.25|410.44|408.44|0
1635806100000|2021-11-01 22:35:00|410.64|408.64|411.44|409.44|411.44|409.44|410.44|408.44|0
1635806400000|2021-11-01 22:40:00|411.64|409.64|412.45|410.45|412.45|410.45|411.64|409.64|0
1635806700000|2021-11-01 22:45:00|412.25|410.25|411.44|409.44|412.45|410.45|411.44|409.44|0
1635807000000|2021-11-01 22:50:00|411.33|409.33|411.64|409.64|411.64|409.64|411.24|409.24|0
1635807300000|2021-11-01 22:55:00|411.84|409.84|412.04|410.04|412.44|410.44|411.64|409.64|0
1635807600000|2021-11-01 23:00:00|411.93|409.93|410.63|408.63|411.93|409.93|410.23|408.23|0
1635807900000|2021-11-01 23:05:00|410.52|408.52|410.02|408.02|410.63|408.63|409.22|407.22|0
1635808200000|2021-11-01 23:10:00|410.22|408.22|409.02|407.02|410.42|408.42|408.62|406.62|0
1635808500000|2021-11-01 23:15:00|409.22|407.22|410.02|408.02|410.22|408.22|409.02|407.02|0
1635808800000|2021-11-01 23:20:00|410.22|408.22|410.01|408.01|410.62|408.62|410.01|408.01|0
1635809100000|2021-11-01 23:25:00|410.11|408.11|410.81|408.81|411.22|409.22|410.11|408.11|0
1635809400000|2021-11-01 23:30:00|410.61|408.61|409.21|407.21|410.61|408.61|409.01|407.01|0
1635809700000|2021-11-01 23:35:00|409.41|407.41|409.2|407.2|409.61|407.61|408.8|406.8|0
1635810000000|2021-11-01 23:40:00|409|407|409.2|407.2|409.6|407.6|408.8|406.8|0
1635810300000|2021-11-01 23:45:00|409.6|407.6|409.4|407.4|409.8|407.8|409.4|407.4|0
1635810600000|2021-11-01 23:50:00|409.6|407.6|409.2|407.2|409.6|407.6|409|407|0
1635810900000|2021-11-01 23:55:00|409.29|407.29|408.79|406.79|409.6|407.6|408.59|406.59|0
1635811200000|2021-11-02 00:00:00|408.39|406.39|408.59|406.59|409.39|407.39|407.59|405.59|0
1635811500000|2021-11-02 00:05:00|408.79|406.79|408.39|406.39|409.39|407.39|408.39|406.39|0
1635811800000|2021-11-02 00:10:00|408.19|406.19|407.98|405.98|408.39|406.39|407.38|405.38|0
1635812100000|2021-11-02 00:15:00|408.18|406.18|407.98|405.98|408.58|406.58|407.38|405.38|0
1635812400000|2021-11-02 00:20:00|408.18|406.18|407.78|405.78|408.58|406.58|407.58|405.58|0
1635812700000|2021-11-02 00:25:00|407.98|405.98|407.57|405.57|408.18|406.18|407.38|405.38|0
1635813000000|2021-11-02 00:30:00|407.77|405.77|407.57|405.57|407.97|405.97|407.27|405.27|0
1635813300000|2021-11-02 00:35:00|407.47|405.47|407.77|405.77|407.97|405.97|407.37|405.37|0
1635813600000|2021-11-02 00:40:00|407.66|405.66|407.57|405.57|408.17|406.17|407.57|405.57|0
1635813900000|2021-11-02 00:45:00|407.37|405.37|407.96|405.96|408.16|406.16|407.37|405.37|0
1635814200000|2021-11-02 00:50:00|408.16|406.16|407.76|405.76|408.76|406.76|407.76|405.76|0
1635814500000|2021-11-02 00:55:00|407.86|405.86|408.45|406.45|408.65|406.65|407.76|405.76|0
1635814800000|2021-11-02 01:00:00|408.56|406.56|408.56|406.56|409.56|407.56|408.16|406.16|0
1635815100000|2021-11-02 01:05:00|408.76|406.76|409.96|407.96|409.96|407.96|408.76|406.76|0
1635815400000|2021-11-02 01:10:00|410.16|408.16|409.35|407.35|410.16|408.16|409.35|407.35|0
1635815700000|2021-11-02 01:15:00|409.55|407.55|408.55|406.55|409.55|407.55|408.55|406.55|0
1635816000000|2021-11-02 01:20:00|408.75|406.75|408.14|406.14|408.95|406.95|407.94|405.94|0
1635816300000|2021-11-02 01:25:00|407.94|405.94|407.94|405.94|408.14|406.14|407.54|405.54|0
1635816600000|2021-11-02 01:30:00|408.14|406.14|405.14|403.14|408.34|406.34|405.14|403.14|0
1635816900000|2021-11-02 01:35:00|404.94|402.94|405.14|403.14|405.34|403.34|404.54|402.54|0
1635817200000|2021-11-02 01:40:00|405.23|403.23|405.33|403.33|405.63|403.63|404.54|402.54|0
1635817500000|2021-11-02 01:45:00|405.53|403.53|404.73|402.73|405.53|403.53|404.33|402.33|0
1635817800000|2021-11-02 01:50:00|404.53|402.53|405.13|403.13|405.33|403.33|404.33|402.33|0
1635818100000|2021-11-02 01:55:00|404.93|402.93|404.72|402.72|405.32|403.32|404.72|402.72|0
1635818400000|2021-11-02 02:00:00|404.92|402.92|405.52|403.52|405.72|403.72|404.72|402.72|0
1635818700000|2021-11-02 02:05:00|405.72|403.72|404.12|402.12|405.72|403.72|403.92|401.92|0
1635819000000|2021-11-02 02:10:00|404.32|402.32|404.52|402.52|404.92|402.92|404.12|402.12|0
1635819300000|2021-11-02 02:15:00|404.32|402.32|403.92|401.92|404.81|402.81|403.81|401.81|0
1635819600000|2021-11-02 02:20:00|403.81|401.81|404.11|402.11|404.31|402.31|403.71|401.71|0
1635819900000|2021-11-02 02:25:00|404.21|402.21|404.11|402.11|404.51|402.51|404.11|402.11|0
1635820200000|2021-11-02 02:30:00|403.91|401.91|402.31|400.31|403.91|401.91|402.11|400.11|0
1635820500000|2021-11-02 02:35:00|402.11|400.11|402.91|400.91|402.91|400.91|401.91|399.91|0
1635820800000|2021-11-02 02:40:00|402.71|400.71|402.31|400.31|402.91|400.91|401.91|399.91|0
1635821100000|2021-11-02 02:45:00|402.2|400.2|402.1|400.1|402.5|400.5|401.91|399.91|0
1635821400000|2021-11-02 02:50:00|402.3|400.3|401.9|399.9|402.5|400.5|401.9|399.9|0
1635821700000|2021-11-02 02:55:00|402.1|400.1|402.19|400.19|402.5|400.5|401.9|399.9|0
1635822000000|2021-11-02 03:00:00|402.3|400.3|403.09|401.09|403.09|401.09|402.1|400.1|0
1635822300000|2021-11-02 03:05:00|402.99|400.99|403.09|401.09|403.29|401.29|402.89|400.89|0
1635822600000|2021-11-02 03:10:00|402.89|400.89|401.89|399.89|402.89|400.89|401.1|399.1|0
1635822900000|2021-11-02 03:15:00|401.69|399.69|401.09|399.09|402.29|400.29|401.09|399.09|0
1635823200000|2021-11-02 03:20:00|401.29|399.29|401.49|399.49|401.49|399.49|400.49|398.49|0
1635823500000|2021-11-02 03:25:00|401.29|399.29|401.48|399.48|401.68|399.68|401.09|399.09|0
1635823800000|2021-11-02 03:30:00|401.68|399.68|401.68|399.68|402.08|400.08|401.29|399.29|0
1635824100000|2021-11-02 03:35:00|401.48|399.48|402.47|400.47|402.48|400.48|401.48|399.48|0
1635824400000|2021-11-02 03:40:00|402.67|400.67|402.27|400.27|402.67|400.67|402.27|400.27|0
1635824700000|2021-11-02 03:45:00|402.17|400.17|402.07|400.07|402.27|400.27|401.87|399.87|0
1635825000000|2021-11-02 03:50:00|402.17|400.17|402.07|400.07|402.27|400.27|401.87|399.87|0
1635825300000|2021-11-02 03:55:00|402.27|400.27|402.86|400.86|402.86|400.86|402.07|400.07|0
1635825600000|2021-11-02 04:00:00|403.06|401.06|402.86|400.86|403.06|401.06|402.66|400.66|0
1635825900000|2021-11-02 04:05:00|403.06|401.06|403.26|401.26|403.46|401.46|402.86|400.86|0
1635826200000|2021-11-02 04:10:00|403.45|401.45|403.65|401.65|403.85|401.85|403.25|401.25|0
1635826500000|2021-11-02 04:15:00|403.45|401.45|403.05|401.05|403.45|401.45|403.05|401.05|0
1635826800000|2021-11-02 04:20:00|403.25|401.25|402.85|400.85|403.25|401.25|402.65|400.65|0
1635827100000|2021-11-02 04:25:00|402.65|400.65|403.04|401.04|403.05|401.05|402.45|400.45|0
1635827400000|2021-11-02 04:30:00|403.24|401.24|403.24|401.24|403.64|401.64|403.24|401.24|0
1635827700000|2021-11-02 04:35:00|403.44|401.44|403.04|401.04|403.44|401.44|402.84|400.84|0
1635828000000|2021-11-02 04:40:00|402.84|400.84|403.04|401.04|403.44|401.44|402.84|400.84|0
1635828300000|2021-11-02 04:45:00|403.24|401.24|403.03|401.03|403.24|401.24|402.83|400.83|0
1635828600000|2021-11-02 04:50:00|403.23|401.23|402.83|400.83|403.23|401.23|402.63|400.63|0
1635828900000|2021-11-02 04:55:00|402.63|400.63|402.63|400.63|403.03|401.03|402.43|400.43|0
1635829200000|2021-11-02 05:00:00|402.43|400.43|402.03|400.03|402.83|400.83|401.63|399.63|0
1635829500000|2021-11-02 05:05:00|401.83|399.83|403.22|401.22|403.22|401.22|401.83|399.83|0
1635829800000|2021-11-02 05:10:00|403.02|401.02|403.62|401.62|403.62|401.62|402.82|400.82|0
1635830100000|2021-11-02 05:15:00|403.82|401.82|403.02|401.02|403.82|401.82|403.02|401.02|0
1635830400000|2021-11-02 05:20:00|403.22|401.22|403.31|401.31|403.61|401.61|402.82|400.82|0
1635830700000|2021-11-02 05:25:00|403.21|401.21|403.61|401.61|403.81|401.81|403.21|401.21|0
1635831000000|2021-11-02 05:30:00|403.71|401.71|404.01|402.01|404.61|402.61|403.7|401.7|0
1635831300000|2021-11-02 05:35:00|403.81|401.81|406.8|404.8|407|405|403.81|401.81|0
1635831600000|2021-11-02 05:40:00|407.2|405.2|407|405|407.6|405.6|406.8|404.8|0
1635831900000|2021-11-02 05:45:00|407.2|405.2|406.8|404.8|407.2|405.2|406.6|404.6|0
1635832200000|2021-11-02 05:50:00|407|405|407.6|405.6|408.4|406.4|406.79|404.79|0
1635832500000|2021-11-02 05:55:00|407.4|405.4|406.79|404.79|407.4|405.4|406.6|404.6|0
1635832800000|2021-11-02 06:00:00|406.59|404.59|405.19|403.19|406.59|404.59|405.19|403.19|0
1635833100000|2021-11-02 06:05:00|405|403|406.29|404.29|406.39|404.39|404.8|402.8|0
1635833400000|2021-11-02 06:10:00|406.39|404.39|405.79|403.79|406.39|404.39|405.79|403.79|0
1635833700000|2021-11-02 06:15:00|405.99|403.99|406.98|404.98|407.38|405.38|405.99|403.99|0
1635834000000|2021-11-02 06:20:00|406.78|404.78|406.78|404.78|407.38|405.38|406.38|404.38|0
1635834300000|2021-11-02 06:25:00|406.58|404.58|405.98|403.98|406.58|404.58|405.58|403.58|0
1635834600000|2021-11-02 06:30:00|406.18|404.18|407.07|405.07|407.17|405.17|405.58|403.58|0
1635834900000|2021-11-02 06:35:00|406.97|404.97|406.97|404.97|407.57|405.57|406.97|404.97|0
1635835200000|2021-11-02 06:40:00|407.17|405.17|407.17|405.17|407.17|405.17|406.77|404.77|0
1635835500000|2021-11-02 06:45:00|407.06|405.06|407.37|405.37|407.57|405.57|406.77|404.77|0
1635835800000|2021-11-02 06:50:00|407.46|405.46|409.16|407.16|409.16|407.16|407.36|405.36|0
1635836100000|2021-11-02 06:55:00|408.96|406.96|408.56|406.56|408.96|406.96|408.26|406.26|0
1635836400000|2021-11-02 07:00:00|408.36|406.36|407.56|405.56|408.76|406.76|407.36|405.36|0
1635836700000|2021-11-02 07:05:00|407.76|405.96|407.65|406.05|408.16|406.56|407.36|405.76|0
1635837000000|2021-11-02 07:10:00|407.75|406.15|408.55|406.95|408.55|406.95|407.55|405.95|0
1635837300000|2021-11-02 07:15:00|408.45|406.85|408.86|407.26|410.54|408.94|408.45|406.85|0
1635837600000|2021-11-02 07:20:00|408.66|407.06|407.55|405.95|408.86|407.26|406.46|404.86|0
1635837900000|2021-11-02 07:25:00|407.66|406.06|406.85|405.25|407.66|406.06|406.25|404.65|0
1635838200000|2021-11-02 07:30:00|407.05|405.45|407.25|405.65|407.25|405.65|406.45|404.85|0
1635838500000|2021-11-02 07:35:00|407.05|405.45|408.05|406.45|408.25|406.65|407.05|405.45|0
1635838800000|2021-11-02 07:40:00|408.25|406.65|407.24|405.64|408.25|406.65|407.24|405.64|0
1635839100000|2021-11-02 07:45:00|407.04|405.44|408.04|406.44|408.05|406.45|407.04|405.44|0
1635839400000|2021-11-02 07:50:00|407.84|406.24|409.65|408.05|409.65|408.05|407.84|406.24|0
1635839700000|2021-11-02 07:55:00|409.45|407.85|408.64|407.04|410.05|408.45|408.44|406.84|0
1635840000000|2021-11-02 08:00:00|409.04|407.44|407.84|406.24|409.04|407.44|407.43|405.83|0
1635840300000|2021-11-02 08:05:00|407.63|406.03|407.83|406.23|409.24|407.64|407.63|406.03|0
1635840600000|2021-11-02 08:10:00|407.63|406.03|408.03|406.43|408.43|406.83|407.43|405.83|0
1635840900000|2021-11-02 08:15:00|407.93|406.33|407.43|405.83|408.13|406.53|407.43|405.83|0
1635841200000|2021-11-02 08:20:00|407.63|406.03|407.82|406.22|408.63|407.03|407.42|405.82|0
1635841500000|2021-11-02 08:25:00|408.02|406.42|408.62|407.02|409.43|407.83|408.02|406.42|0
1635841800000|2021-11-02 08:30:00|408.22|406.62|409.63|408.03|410.03|408.43|408.22|406.62|0
1635842100000|2021-11-02 08:35:00|409.42|407.82|409.02|407.42|409.83|408.23|409.02|407.42|0
1635842400000|2021-11-02 08:40:00|408.82|407.22|409.02|407.42|409.62|408.02|408.82|407.22|0
1635842700000|2021-11-02 08:45:00|409.22|407.62|408.01|406.41|409.42|407.82|407.61|406.01|0
1635843000000|2021-11-02 08:50:00|408.21|406.61|407.41|405.81|408.21|406.61|407.21|405.61|0
1635843300000|2021-11-02 08:55:00|407.61|406.01|405.6|404|408.01|406.41|405.4|403.8|0
1635843600000|2021-11-02 09:00:00|405.4|403.8|405.6|404|405.8|404.2|404|402.4|0
1635843900000|2021-11-02 09:05:00|405.8|404.2|406.8|405.2|407.2|405.6|405.6|404|0
1635844200000|2021-11-02 09:10:00|407|405.4|406.99|405.39|407.4|405.8|406.4|404.8|0
1635844500000|2021-11-02 09:15:00|406.79|405.19|406.59|404.99|407.59|405.99|406.19|404.59|0
1635844800000|2021-11-02 09:20:00|406.79|405.19|408.59|406.99|408.79|407.19|406.59|404.99|0
1635845100000|2021-11-02 09:25:00|408.39|406.79|407.79|406.19|408.39|406.79|407.39|405.79|0
1635845400000|2021-11-02 09:30:00|407.68|406.08|406.98|405.38|408.39|406.79|406.98|405.38|0
1635845700000|2021-11-02 09:35:00|406.78|405.18|405.78|404.18|407.18|405.58|405.78|404.18|0
1635846000000|2021-11-02 09:40:00|405.98|404.38|406.18|404.58|406.38|404.78|405.38|403.78|0
1635846300000|2021-11-02 09:45:00|406.27|404.67|406.57|404.97|406.98|405.38|406.18|404.58|0
1635846600000|2021-11-02 09:50:00|406.37|404.77|406.57|404.97|406.77|405.17|405.97|404.37|0
1635846900000|2021-11-02 09:55:00|406.77|405.17|407.77|406.17|407.97|406.37|406.17|404.57|0
1635847200000|2021-11-02 10:00:00|407.57|405.97|407.17|405.57|408.17|406.57|406.97|405.37|0
1635847500000|2021-11-02 10:05:00|407.06|405.46|405.36|403.76|407.17|405.57|405.36|403.76|0
1635847800000|2021-11-02 10:10:00|405.26|403.66|406.36|404.76|406.36|404.76|405.26|403.66|0
1635848100000|2021-11-02 10:15:00|406.16|404.56|406.56|404.96|406.76|405.16|406.16|404.56|0
1635848400000|2021-11-02 10:20:00|406.76|405.16|407.56|405.96|407.56|405.96|405.96|404.36|0
1635848700000|2021-11-02 10:25:00|407.36|405.76|406.75|405.15|407.76|406.16|406.15|404.55|0
1635849000000|2021-11-02 10:30:00|407.15|405.55|407.95|406.35|408.15|406.55|407.15|405.55|0
1635849300000|2021-11-02 10:35:00|408.15|406.55|407.95|406.35|408.35|406.75|407.35|405.75|0
1635849600000|2021-11-02 10:40:00|407.75|406.15|408.24|406.64|408.75|407.15|407.75|406.15|0
1635849900000|2021-11-02 10:45:00|408.35|406.75|408.55|406.95|408.95|407.35|408.15|406.55|0
1635850200000|2021-11-02 10:50:00|408.35|406.75|408.74|407.14|408.95|407.35|408.34|406.74|0
1635850500000|2021-11-02 10:55:00|408.95|407.35|409.55|407.95|409.55|407.95|408.74|407.14|0
1635850800000|2021-11-02 11:00:00|410.15|408.55|409.54|407.94|410.15|408.55|409.54|407.94|0
1635851100000|2021-11-02 11:05:00|409.34|407.74|408.54|406.94|409.34|407.74|407.94|406.34|0
1635851400000|2021-11-02 11:10:00|408.74|407.14|409.34|407.74|409.54|407.94|408.74|407.14|0
1635851700000|2021-11-02 11:15:00|409.14|407.54|409.33|407.73|409.34|407.74|408.23|406.63|0
1635852000000|2021-11-02 11:20:00|409.53|407.93|409.53|407.93|409.94|408.34|409.13|407.53|0
1635852300000|2021-11-02 11:25:00|409.33|407.73|408.93|407.33|409.33|407.73|408.73|407.13|0
1635852600000|2021-11-02 11:30:00|409.13|407.53|411.13|409.53|411.34|409.74|408.93|407.33|0
1635852900000|2021-11-02 11:35:00|410.93|409.33|411.13|409.53|411.74|410.14|410.73|409.13|0
1635853200000|2021-11-02 11:40:00|411.33|409.73|410.93|409.33|411.33|409.73|410.93|409.33|0
1635853500000|2021-11-02 11:45:00|411.13|409.53|410.72|409.12|411.33|409.73|410.12|408.52|0
1635853800000|2021-11-02 11:50:00|410.52|408.92|410.32|408.72|410.72|409.12|409.92|408.32|0
1635854100000|2021-11-02 11:55:00|410.12|408.52|410.12|408.52|410.32|408.72|409.91|408.31|0
1635854400000|2021-11-02 12:00:00|410.32|408.72|410.92|409.32|410.92|409.32|410.32|408.72|0
1635854700000|2021-11-02 12:05:00|411.12|409.52|410.91|409.31|411.12|409.52|410.51|408.91|0
1635855000000|2021-11-02 12:10:00|410.71|409.11|412.12|410.52|412.32|410.72|410.71|409.11|0
1635855300000|2021-11-02 12:15:00|411.92|410.32|411.11|409.51|412.12|410.52|410.91|409.31|0
1635855600000|2021-11-02 12:20:00|410.91|409.31|411.31|409.71|411.51|409.91|410.91|409.31|0
1635855900000|2021-11-02 12:25:00|411.11|409.51|411.51|409.91|411.71|410.11|411.11|409.51|0
1635856200000|2021-11-02 12:30:00|411.31|409.71|411.91|410.31|412.11|410.51|411.31|409.71|0
1635856500000|2021-11-02 12:35:00|412.11|410.51|412.31|410.71|412.71|411.11|412.11|410.51|0
1635856800000|2021-11-02 12:40:00|412.1|410.5|411.9|410.3|412.1|410.5|411.9|410.3|0
1635857100000|2021-11-02 12:45:00|411.7|410.1|411.7|410.1|411.9|410.3|411.5|409.9|0
1635857400000|2021-11-02 12:50:00|411.9|410.3|411.69|410.09|412.5|410.9|411.69|410.09|0
1635857700000|2021-11-02 12:55:00|411.9|410.3|411.49|409.89|412.7|411.1|411.29|409.69|0
1635858000000|2021-11-02 13:00:00|411.69|410.09|411.29|409.69|412.3|410.7|411.29|409.69|0
1635858300000|2021-11-02 13:05:00|411.09|409.49|410.88|409.28|411.49|409.89|410.88|409.28|0
1635858600000|2021-11-02 13:10:00|411.08|409.48|410.68|409.08|411.08|409.48|409.87|408.27|0
1635858900000|2021-11-02 13:15:00|410.88|409.28|410.27|408.67|411.08|409.48|410.27|408.67|0
1635859200000|2021-11-02 13:20:00|410.47|408.87|410.47|408.87|411.08|409.48|410.47|408.87|0
1635859500000|2021-11-02 13:25:00|410.67|409.07|410.67|409.07|411.07|409.47|410.07|408.47|0
1635859800000|2021-11-02 13:30:00|411.07|409.47|409.66|408.06|413.29|411.69|409.46|407.86|0
1635860100000|2021-11-02 13:35:00|410.06|408.46|415.5|413.9|415.5|413.9|410.06|408.46|0
1635860400000|2021-11-02 13:40:00|415.71|414.11|414.29|412.69|415.91|414.31|412.47|410.87|0
1635860700000|2021-11-02 13:45:00|414.69|413.09|415.7|414.1|416.51|414.91|414.49|412.89|0
1635861000000|2021-11-02 13:50:00|414.89|413.29|417.72|416.12|417.72|416.12|414.49|412.89|0
1635861300000|2021-11-02 13:55:00|417.92|416.32|418.82|417.22|418.93|417.33|415.7|414.1|0
1635861600000|2021-11-02 14:00:00|419.22|417.62|419.67|418.07|420.23|418.63|416.83|415.23|0
1635861900000|2021-11-02 14:05:00|420.07|418.47|418.24|416.64|420.07|418.47|416.42|414.82|0
1635862200000|2021-11-02 14:10:00|418.45|416.85|415.78|414.18|419.05|417.45|414.77|413.17|0
1635862500000|2021-11-02 14:15:00|415.98|414.38|416.79|415.19|419.02|417.42|415.78|414.18|0
1635862800000|2021-11-02 14:20:00|417.19|415.59|418|416.4|418.61|417.01|416.99|415.39|0
1635863100000|2021-11-02 14:25:00|418.41|416.81|418.81|417.21|419.42|417.82|417.59|415.99|0
1635863400000|2021-11-02 14:30:00|419.01|417.41|419.41|417.81|419.82|418.22|418.2|416.6|0
1635863700000|2021-11-02 14:35:00|419.01|417.41|420.22|418.62|420.42|418.82|417.79|416.19|0
1635864000000|2021-11-02 14:40:00|420.42|418.82|418.8|417.2|420.63|419.03|418.8|417.2|0
1635864300000|2021-11-02 14:45:00|419.21|417.61|420.62|419.02|420.83|419.23|418.39|416.79|0
1635864600000|2021-11-02 14:50:00|420.42|418.82|419.81|418.21|421.23|419.63|419.81|418.21|0
1635864900000|2021-11-02 14:55:00|419.61|418.01|421.63|420.03|422.85|421.25|419.61|418.01|0
1635865200000|2021-11-02 15:00:00|421.83|420.23|422.24|420.64|423.66|422.06|421.83|420.23|0
1635865500000|2021-11-02 15:05:00|422.44|420.84|420.41|418.81|422.85|421.25|420.21|418.61|0
1635865800000|2021-11-02 15:10:00|420.61|419.01|420.61|419.01|421.42|419.82|420|418.4|0
1635866100000|2021-11-02 15:15:00|420.41|418.81|419.79|418.19|420.41|418.81|419.59|417.99|0
1635866400000|2021-11-02 15:20:00|419.59|417.99|420.81|419.21|421.21|419.61|419.19|417.59|0
1635866700000|2021-11-02 15:25:00|421.01|419.41|423.65|422.05|423.65|422.05|420.4|418.8|0
1635867000000|2021-11-02 15:30:00|423.44|421.84|423.03|421.43|423.65|422.05|422.43|420.83|0
1635867300000|2021-11-02 15:35:00|423.24|421.64|423.44|421.84|423.64|422.04|422.63|421.03|0
1635867600000|2021-11-02 15:40:00|423.24|421.64|425.88|424.28|425.88|424.28|423.03|421.43|0
1635867900000|2021-11-02 15:45:00|426.29|424.69|424.45|422.85|426.9|425.3|424.25|422.65|0
1635868200000|2021-11-02 15:50:00|424.65|423.05|421.8|420.2|424.65|423.05|421.4|419.8|0
1635868500000|2021-11-02 15:55:00|421.6|420|420.18|418.58|421.8|420.2|420.18|418.58|0
1635868800000|2021-11-02 16:00:00|420.38|418.78|419.36|417.76|420.79|419.19|418.76|417.16|0
1635869100000|2021-11-02 16:05:00|419.16|417.56|418.15|416.55|419.77|418.17|417.54|415.94|0
1635869400000|2021-11-02 16:10:00|418.35|416.75|420.17|418.57|420.58|418.98|417.74|416.14|0
1635869700000|2021-11-02 16:15:00|420.37|418.77|421.59|419.99|421.79|420.19|419.76|418.16|0
1635870000000|2021-11-02 16:20:00|421.79|420.19|422.19|420.59|423.01|421.41|421.79|420.19|0
1635870300000|2021-11-02 16:25:00|422.4|420.8|422.6|421|422.6|421|421.58|419.98|0
1635870600000|2021-11-02 16:30:00|422.8|421.2|422.8|421.2|423|421.4|421.58|419.98|0
1635870900000|2021-11-02 16:35:00|423|421.4|423.61|422.01|423.81|422.21|422.8|421.2|0
1635871200000|2021-11-02 16:40:00|423.81|422.21|423.61|422.01|424.02|422.42|422.39|420.79|0
1635871500000|2021-11-02 16:45:00|423.4|421.8|425.03|423.43|425.03|423.43|423.4|421.8|0
1635871800000|2021-11-02 16:50:00|425.23|423.63|425.03|423.43|425.84|424.24|424.42|422.82|0
1635872100000|2021-11-02 16:55:00|424.82|423.22|424.62|423.02|425.23|423.63|424.62|423.02|0
1635872400000|2021-11-02 17:00:00|424.82|423.22|424.41|422.81|424.82|423.22|423.39|421.79|0
1635872700000|2021-11-02 17:05:00|424.21|422.61|424.41|422.81|425.22|423.62|423.19|421.59|0
1635873000000|2021-11-02 17:10:00|424.61|423.01|425.22|423.62|425.63|424.03|424.61|423.01|0
1635873300000|2021-11-02 17:15:00|425.02|423.42|424.2|422.6|425.11|423.51|424|422.4|0
1635873600000|2021-11-02 17:20:00|424.4|422.8|425.01|423.41|425.22|423.62|423.79|422.19|0
1635873900000|2021-11-02 17:25:00|424.81|423.21|421.55|419.95|424.81|423.21|421.55|419.95|0
1635874200000|2021-11-02 17:30:00|421.35|419.75|420.33|418.73|421.55|419.95|420.33|418.73|0
1635874500000|2021-11-02 17:35:00|420.53|418.93|421.44|419.84|421.75|420.15|419.52|417.92|0
1635874800000|2021-11-02 17:40:00|421.54|419.94|422.96|421.36|422.96|421.36|421.14|419.54|0
1635875100000|2021-11-02 17:45:00|423.17|421.57|422.35|420.75|423.17|421.57|421.74|420.14|0
1635875400000|2021-11-02 17:50:00|422.56|420.96|422.15|420.55|423.16|421.56|421.74|420.14|0
1635875700000|2021-11-02 17:55:00|422.35|420.75|422.14|420.54|422.76|421.16|421.54|419.94|0
1635876000000|2021-11-02 18:00:00|422.35|420.75|421.94|420.34|422.75|421.15|420.92|419.32|0
1635876300000|2021-11-02 18:05:00|421.73|420.13|419.5|417.9|421.73|420.13|419.5|417.9|0
1635876600000|2021-11-02 18:10:00|419.7|418.1|420.11|418.51|420.71|419.11|419.29|417.69|0
1635876900000|2021-11-02 18:15:00|420.1|418.5|421.52|419.92|421.52|419.92|418.69|417.09|0
1635877200000|2021-11-02 18:20:00|421.32|419.72|420.1|418.5|421.52|419.92|419.69|418.09|0
1635877500000|2021-11-02 18:25:00|420.3|418.7|420.5|418.9|421.72|420.12|419.29|417.69|0
1635877800000|2021-11-02 18:30:00|420.71|419.11|419.69|418.09|420.71|419.11|419.69|418.09|0
1635878100000|2021-11-02 18:35:00|419.89|418.29|421.72|420.12|421.92|420.32|419.69|418.09|0
1635878400000|2021-11-02 18:40:00|421.92|420.32|422.73|421.13|422.93|421.33|421.92|420.32|0
1635878700000|2021-11-02 18:45:00|422.53|420.93|423.13|421.53|423.95|422.35|422.52|420.92|0
1635879000000|2021-11-02 18:50:00|422.93|421.33|423.13|421.53|423.74|422.14|422.52|420.92|0
1635879300000|2021-11-02 18:55:00|423.33|421.73|424.35|422.75|424.55|422.95|422.72|421.12|0
1635879600000|2021-11-02 19:00:00|424.55|422.95|424.35|422.75|424.96|423.36|423.94|422.34|0
1635879900000|2021-11-02 19:05:00|424.14|422.54|424.75|423.15|424.95|423.35|423.73|422.13|0
1635880200000|2021-11-02 19:10:00|424.55|422.95|423.53|421.93|424.75|423.15|423.12|421.52|0
1635880500000|2021-11-02 19:15:00|423.73|422.13|422.71|421.11|423.93|422.33|422.51|420.91|0
1635880800000|2021-11-02 19:20:00|422.51|420.91|422.1|420.5|422.71|421.11|421.69|420.09|0
1635881100000|2021-11-02 19:25:00|421.89|420.29|423.52|421.92|423.52|421.92|421.28|419.68|0
1635881400000|2021-11-02 19:30:00|423.72|422.12|422.09|420.49|423.93|422.33|421.08|419.48|0
1635881700000|2021-11-02 19:35:00|422.3|420.7|421.68|420.08|422.9|421.3|421.68|420.08|0
1635882000000|2021-11-02 19:40:00|421.89|420.29|423.92|422.32|423.92|422.32|421.68|420.08|0
1635882300000|2021-11-02 19:45:00|423.71|422.11|424.53|422.93|425.55|423.95|423.3|421.7|0
1635882600000|2021-11-02 19:50:00|424.12|422.52|421.88|420.28|424.12|422.52|420.46|418.86|0
1635882900000|2021-11-02 19:55:00|421.67|420.07|423.91|422.31|424.52|422.92|420.25|418.65|0
1635883200000|2021-11-02 20:00:00|424.32|422.72|421.47|419.87|424.52|422.92|421.47|419.87|0
1635883500000|2021-11-02 20:05:00|421.67|420.07|421.87|420.27|421.87|420.27|421.26|419.66|0
1635883800000|2021-11-02 20:10:00|421.67|420.07|422.27|420.67|422.88|421.28|421.67|420.07|0
1635884100000|2021-11-02 20:15:00|422.88|420.88|422.47|420.47|422.88|420.88|422.27|420.27|0
1635884400000|2021-11-02 20:20:00|422.88|420.88|422.47|420.47|422.88|420.88|422.47|420.47|0
1635884700000|2021-11-02 20:25:00|422.67|420.67|422.67|420.67|422.67|420.67|422.47|420.47|0
1635885000000|2021-11-02 20:30:00|422.87|420.87|422.87|420.87|422.87|420.87|422.67|420.67|0
1635885300000|2021-11-02 20:35:00|422.67|420.67|422.87|420.87|423.07|421.07|422.66|420.66|0
1635885600000|2021-11-02 20:40:00|422.66|420.66|423.07|421.07|423.07|421.07|422.66|420.66|0
1635885900000|2021-11-02 20:45:00|423.17|421.17|422.66|420.66|423.68|421.68|422.66|420.66|0
1635886200000|2021-11-02 20:50:00|422.86|420.86|422.66|420.66|422.86|420.86|422.66|420.66|0
1635886500000|2021-11-02 20:55:00|422.65|420.65|422.75|420.75|423.06|421.06|422.55|420.55|0
1635886800000|2021-11-02 21:00:00|422.88|420.88|422.88|420.88|422.88|420.88|422.76|420.76|0
1635887100000|2021-11-02 21:05:00|422.85|420.85|422.81|420.81|423.02|421.02|422.81|420.81|0
1635887400000|2021-11-02 21:10:00|422.84|420.84|422.81|420.81|422.84|420.84|422.78|420.78|0
1635887700000|2021-11-02 21:15:00|422.84|420.84|422.87|420.87|422.87|420.87|422.84|420.84|0
1635888000000|2021-11-02 21:20:00|422.89|420.89|422.87|420.87|422.96|420.96|422.84|420.84|0
1635888300000|2021-11-02 21:25:00|422.8|420.8|422.8|420.8|422.95|420.95|422.8|420.8|0
1635888600000|2021-11-02 21:30:00|422.86|420.86|422.95|420.95|423.19|421.19|422.86|420.86|0
1635888900000|2021-11-02 21:35:00|422.92|420.92|422.79|420.79|422.92|420.92|422.77|420.77|0
1635889200000|2021-11-02 21:40:00|422.77|420.77|422.61|420.61|422.77|420.77|422.59|420.59|0
1635889500000|2021-11-02 21:45:00|422.59|420.59|422.46|420.46|422.59|420.59|422.37|420.37|0
1635889800000|2021-11-02 21:50:00|422.5|420.5|422.7|420.7|422.73|420.73|422.41|420.41|0
1635890100000|2021-11-02 21:55:00|422.67|420.67|422.49|420.49|422.67|420.67|422.4|420.4|0
1635890400000|2021-11-02 22:00:00|422.72|420.72|421.8|419.8|422.72|420.72|421.6|419.6|0
1635890700000|2021-11-02 22:05:00|422.01|420.01|421.19|419.19|422.01|420.01|420.99|418.99|0
1635891000000|2021-11-02 22:10:00|421.4|419.4|421.6|419.6|422|420|421.39|419.39|0
1635891300000|2021-11-02 22:15:00|421.39|419.39|421.39|419.39|421.6|419.6|421.39|419.39|0
1635891600000|2021-11-02 22:20:00|421.49|419.49|421.59|419.59|421.59|419.59|421.19|419.19|0
1635891900000|2021-11-02 22:25:00|421.39|419.39|421.38|419.38|421.39|419.39|421.18|419.18|0
1635892200000|2021-11-02 22:30:00|421.28|419.28|421.38|419.38|421.59|419.59|421.18|419.18|0
1635892500000|2021-11-02 22:35:00|421.48|419.48|421.79|419.79|421.79|419.79|421.38|419.38|0
1635892800000|2021-11-02 22:40:00|421.99|419.99|422.19|420.19|422.19|420.19|421.58|419.58|0
1635893100000|2021-11-02 22:45:00|422.39|420.39|422.39|420.39|422.59|420.59|422.39|420.39|0
1635893400000|2021-11-02 22:50:00|422.19|420.19|421.17|419.17|422.19|420.19|420.76|418.76|0
1635893700000|2021-11-02 22:55:00|420.96|418.96|420.76|418.76|421.17|419.17|420.76|418.76|0
1635894000000|2021-11-02 23:00:00|420.96|418.96|421.57|419.57|421.57|419.57|420.96|418.96|0
1635894300000|2021-11-02 23:05:00|421.37|419.37|421.16|419.16|421.77|419.77|421.16|419.16|0
1635894600000|2021-11-02 23:10:00|421.05|419.05|420.95|418.95|421.36|419.36|420.75|418.75|0
1635894900000|2021-11-02 23:15:00|420.85|418.85|420.85|418.85|421.16|419.16|420.85|418.85|0
1635895200000|2021-11-02 23:20:00|420.95|418.95|420.75|418.75|420.95|418.95|420.54|418.54|0
1635895500000|2021-11-02 23:25:00|420.54|418.54|421.56|419.56|421.76|419.76|420.54|418.54|0
1635895800000|2021-11-02 23:30:00|421.35|419.35|421.35|419.35|421.55|419.55|421.15|419.15|0
1635896100000|2021-11-02 23:35:00|421.55|419.55|421.35|419.35|421.55|419.55|421.14|419.14|0
1635896400000|2021-11-02 23:40:00|421.14|419.14|420.94|418.94|421.14|419.14|420.53|418.53|0
1635896700000|2021-11-02 23:45:00|421.14|419.14|420.94|418.94|421.14|419.14|420.73|418.73|0
1635897000000|2021-11-02 23:50:00|420.73|418.73|420.73|418.73|420.93|418.93|420.53|418.53|0
1635897300000|2021-11-02 23:55:00|420.62|418.62|420.73|418.73|420.73|418.73|420.32|418.32|0
1635897600000|2021-11-03 00:00:00|420.52|418.52|420.12|418.12|420.73|418.73|419.91|417.91|0
1635897900000|2021-11-03 00:05:00|420.32|418.32|419.5|417.5|420.52|418.52|419.5|417.5|0
1635898200000|2021-11-03 00:10:00|419.6|417.6|420.11|418.11|420.31|418.31|419.5|417.5|0
1635898500000|2021-11-03 00:15:00|420.31|418.31|420.92|418.92|420.92|418.92|419.7|417.7|0
1635898800000|2021-11-03 00:20:00|420.72|418.72|421.12|419.12|421.73|419.73|420.72|418.72|0
1635899100000|2021-11-03 00:25:00|420.92|418.92|421.12|419.12|421.42|419.42|420.71|418.71|0
1635899400000|2021-11-03 00:30:00|420.91|418.91|420.91|418.91|421.32|419.32|420.71|418.71|0
1635899700000|2021-11-03 00:35:00|421.11|419.11|421.31|419.31|421.32|419.32|420.91|418.91|0
1635900000000|2021-11-03 00:40:00|421.21|419.21|421.11|419.11|421.31|419.31|420.91|418.91|0
1635900300000|2021-11-03 00:45:00|421|419|421.11|419.11|421.11|419.11|420.7|418.7|0
1635900600000|2021-11-03 00:50:00|421.31|419.31|421.51|419.51|421.81|419.81|421.31|419.31|0
1635900900000|2021-11-03 00:55:00|421.61|419.61|421.71|419.71|421.92|419.92|421.51|419.51|0
1635901200000|2021-11-03 01:00:00|421.4|419.4|422.21|420.21|422.73|420.73|421.3|419.3|0
1635901500000|2021-11-03 01:05:00|422.32|420.32|421.7|419.7|422.32|420.32|421.7|419.7|0
1635901800000|2021-11-03 01:10:00|421.91|419.91|422.72|420.72|422.72|420.72|421.91|419.91|0
1635902100000|2021-11-03 01:15:00|422.52|420.52|422.92|420.92|423.12|421.12|422.31|420.31|0
1635902400000|2021-11-03 01:20:00|422.72|420.72|423.12|421.12|423.32|421.32|422.51|420.51|0
1635902700000|2021-11-03 01:25:00|423.22|421.22|423.12|421.12|423.53|421.53|422.91|420.91|0
1635903000000|2021-11-03 01:30:00|423.32|421.32|423.32|421.32|423.52|421.52|422.91|420.91|0
1635903300000|2021-11-03 01:35:00|423.52|421.52|424.74|422.74|425.15|423.15|423.52|421.52|0
1635903600000|2021-11-03 01:40:00|424.54|422.54|424.13|422.13|424.94|422.94|424.13|422.13|0
1635903900000|2021-11-03 01:45:00|423.92|421.92|422.7|420.7|424.13|422.13|422.7|420.7|0
1635904200000|2021-11-03 01:50:00|422.9|420.9|423.1|421.1|423.51|421.51|422.7|420.7|0
1635904500000|2021-11-03 01:55:00|423.31|421.31|422.49|420.49|423.31|421.31|422.29|420.29|0
1635904800000|2021-11-03 02:00:00|422.29|420.29|421.88|419.88|422.59|420.59|421.68|419.68|0
1635905100000|2021-11-03 02:05:00|421.77|419.77|421.57|419.57|422.08|420.08|421.57|419.57|0
1635905400000|2021-11-03 02:10:00|421.47|419.47|421.67|419.67|421.88|419.88|421.26|419.26|0
1635905700000|2021-11-03 02:15:00|421.56|419.56|421.67|419.67|422.07|420.07|421.46|419.46|0
1635906000000|2021-11-03 02:20:00|421.87|419.87|422.48|420.48|422.48|420.48|421.87|419.87|0
1635906300000|2021-11-03 02:25:00|422.27|420.27|422.27|420.27|422.48|420.48|422.07|420.07|0
1635906600000|2021-11-03 02:30:00|422.17|420.17|421.66|419.66|422.47|420.47|421.66|419.66|0
1635906900000|2021-11-03 02:35:00|421.46|419.46|421.25|419.25|421.46|419.46|420.84|418.84|0
1635907200000|2021-11-03 02:40:00|421.45|419.45|421.04|419.04|421.45|419.45|420.84|418.84|0
1635907500000|2021-11-03 02:45:00|421.25|419.25|421.45|419.45|421.54|419.54|421.04|419.04|0
1635907800000|2021-11-03 02:50:00|421.65|419.65|421.44|419.44|421.65|419.65|421.44|419.44|0
1635908100000|2021-11-03 02:55:00|421.65|419.65|420.83|418.83|421.65|419.65|420.63|418.63|0
1635908400000|2021-11-03 03:00:00|420.63|418.63|421.03|419.03|421.24|419.24|420.63|418.63|0
1635908700000|2021-11-03 03:05:00|420.83|418.83|421.03|419.03|421.44|419.44|420.63|418.63|0
1635909000000|2021-11-03 03:10:00|420.83|418.83|420.82|418.82|421.03|419.03|420.82|418.82|0
1635909300000|2021-11-03 03:15:00|421.03|419.03|420.82|418.82|421.23|419.23|420.72|418.72|0
1635909600000|2021-11-03 03:20:00|420.92|418.92|420.62|418.62|421.02|419.02|420.62|418.62|0
1635909900000|2021-11-03 03:25:00|420.82|418.82|420.71|418.71|420.82|418.82|420.41|418.41|0
1635910200000|2021-11-03 03:30:00|420.61|418.61|420.41|418.41|420.61|418.61|420.41|418.41|0
1635910500000|2021-11-03 03:35:00|420.2|418.2|420.2|418.2|420.2|418.2|419.8|417.8|0
1635910800000|2021-11-03 03:40:00|420.3|418.3|420.4|418.4|420.61|418.61|420.3|418.3|0
1635911100000|2021-11-03 03:45:00|420.6|418.6|419.79|417.79|420.6|418.6|419.59|417.59|0
1635911400000|2021-11-03 03:50:00|419.59|417.59|419.58|417.58|419.59|417.59|419.58|417.58|0
1635911700000|2021-11-03 03:55:00|419.79|417.79|419.78|417.78|419.99|417.99|419.58|417.58|0
1635912000000|2021-11-03 04:00:00|419.88|417.88|420.19|418.19|420.19|418.19|419.78|417.78|0
1635912300000|2021-11-03 04:05:00|420.39|418.39|420.39|418.39|420.39|418.39|420.39|418.39|0
1635912600000|2021-11-03 04:10:00|420.28|418.28|420.18|418.18|420.39|418.39|420.18|418.18|0
1635912900000|2021-11-03 04:15:00|420.39|418.39|419.98|417.98|420.39|418.39|419.98|417.98|0
1635913200000|2021-11-03 04:20:00|419.97|417.97|420.18|418.18|420.18|418.18|419.97|417.97|0
1635913500000|2021-11-03 04:25:00|419.97|417.97|419.77|417.77|420.18|418.18|419.57|417.57|0
1635913800000|2021-11-03 04:30:00|419.57|417.57|419.97|417.97|419.97|417.97|419.57|417.57|0
1635914100000|2021-11-03 04:35:00|419.76|417.76|419.76|417.76|419.76|417.76|419.76|417.76|0
1635914400000|2021-11-03 04:40:00|419.86|417.86|419.76|417.76|419.97|417.97|419.76|417.76|0
1635914700000|2021-11-03 04:45:00|419.96|417.96|420.16|418.16|420.37|418.37|419.96|417.96|0
1635915000000|2021-11-03 04:50:00|420.26|418.26|420.06|418.06|420.37|418.37|419.76|417.76|0
1635915300000|2021-11-03 04:55:00|420.16|418.16|420.16|418.16|420.16|418.16|419.96|417.96|0
1635915600000|2021-11-03 05:00:00|420.36|418.36|420.36|418.36|420.56|418.56|420.16|418.16|0
1635915900000|2021-11-03 05:05:00|420.25|418.25|418.93|416.93|420.25|418.25|418.93|416.93|0
1635916200000|2021-11-03 05:10:00|418.83|416.83|419.03|417.03|419.14|417.14|418.73|416.73|0
1635916500000|2021-11-03 05:15:00|419.14|417.14|418.93|416.93|419.34|417.34|418.73|416.73|0
1635916800000|2021-11-03 05:20:00|419.03|417.03|418.93|416.93|419.33|417.33|418.93|416.93|0
1635917100000|2021-11-03 05:25:00|419.13|417.13|419.33|417.33|419.53|417.53|418.93|416.93|0
1635917400000|2021-11-03 05:30:00|419.53|417.53|419.12|417.12|419.53|417.53|418.92|416.92|0
1635917700000|2021-11-03 05:35:00|419.33|417.33|419.12|417.12|419.33|417.33|419.12|417.12|0
1635918000000|2021-11-03 05:40:00|419.32|417.32|419.12|417.12|419.32|417.32|418.92|416.92|0
1635918300000|2021-11-03 05:45:00|419.01|417.01|418.91|416.91|419.01|417.01|418.71|416.71|0
1635918600000|2021-11-03 05:50:00|419.01|417.01|418.91|416.91|419.01|417.01|418.71|416.71|0
1635918900000|2021-11-03 05:55:00|419.01|417.01|419.11|417.11|419.11|417.11|418.71|416.71|0
1635919200000|2021-11-03 06:00:00|419.31|417.31|419.11|417.11|419.31|417.31|418.91|416.91|0
1635919500000|2021-11-03 06:05:00|419.31|417.31|418.5|416.5|419.31|417.31|418.5|416.5|0
1635919800000|2021-11-03 06:10:00|418.7|416.7|419.51|417.51|419.51|417.51|418.5|416.5|0
1635920100000|2021-11-03 06:15:00|419.71|417.71|420.32|418.32|420.52|418.52|419.71|417.71|0
1635920400000|2021-11-03 06:20:00|420.11|418.11|420.92|418.92|420.93|418.93|420.11|418.11|0
1635920700000|2021-11-03 06:25:00|421.13|419.13|420.92|418.92|421.33|419.33|420.72|418.72|0
1635921000000|2021-11-03 06:30:00|420.72|418.72|420.11|418.11|420.72|418.72|420.11|418.11|0
1635921300000|2021-11-03 06:35:00|420|418|420.1|418.1|420.31|418.31|419.9|417.9|0
1635921600000|2021-11-03 06:40:00|420.31|418.31|420|418|420.31|418.31|419.9|417.9|0
1635921900000|2021-11-03 06:45:00|419.9|417.9|419.08|417.08|419.9|417.9|418.68|416.68|0
1635922200000|2021-11-03 06:50:00|419.67|417.67|420.27|418.27|420.27|418.27|419.66|417.66|0
1635922500000|2021-11-03 06:55:00|420.07|418.07|420.27|418.27|420.47|418.47|420.07|418.07|0
1635922800000|2021-11-03 07:00:00|420.16|418.16|420.67|418.67|421.08|419.08|419.86|417.86|0
1635923100000|2021-11-03 07:05:00|420.47|418.87|419.86|418.26|420.47|418.87|419.66|418.06|0
1635923400000|2021-11-03 07:10:00|420.06|418.46|419.65|418.05|420.06|418.46|419.65|418.05|0
1635923700000|2021-11-03 07:15:00|419.55|417.95|420.06|418.46|420.06|418.46|419.45|417.85|0
1635924000000|2021-11-03 07:20:00|420.26|418.66|420.87|419.27|420.87|419.27|420.06|418.46|0
1635924300000|2021-11-03 07:25:00|421.07|419.47|420.49|418.89|421.07|419.47|420.08|418.48|0
1635924600000|2021-11-03 07:30:00|420.69|419.09|420.08|418.48|420.69|419.09|419.87|418.27|0
1635924900000|2021-11-03 07:35:00|419.97|418.37|419.67|418.07|420.48|418.88|419.67|418.07|0
1635925200000|2021-11-03 07:40:00|419.87|418.27|419.26|417.66|419.87|418.27|419.26|417.66|0
1635925500000|2021-11-03 07:45:00|419.46|417.86|419.46|417.86|419.66|418.06|419.26|417.66|0
1635925800000|2021-11-03 07:50:00|419.66|418.06|420.07|418.47|420.07|418.47|419.66|418.06|0
1635926100000|2021-11-03 07:55:00|420.27|418.67|420.27|418.67|420.88|419.28|419.86|418.26|0
1635926400000|2021-11-03 08:00:00|420.06|418.46|421.69|420.09|422.19|420.59|419.66|418.06|0
1635926700000|2021-11-03 08:05:00|421.89|420.29|422.5|420.9|423.11|421.51|420.87|419.27|0
1635927000000|2021-11-03 08:10:00|422.7|421.1|422.09|420.49|422.7|421.1|421.68|420.08|0
1635927300000|2021-11-03 08:15:00|422.29|420.69|422.7|421.1|422.9|421.3|421.68|420.08|0
1635927600000|2021-11-03 08:20:00|422.9|421.3|423.1|421.5|423.31|421.71|422.9|421.3|0
1635927900000|2021-11-03 08:25:00|422.9|421.3|423.1|421.5|423.3|421.7|422.89|421.29|0
1635928200000|2021-11-03 08:30:00|422.89|421.29|422.28|420.68|423.1|421.5|422.08|420.48|0
1635928500000|2021-11-03 08:35:00|422.08|420.48|422.07|420.47|422.48|420.88|421.67|420.07|0
1635928800000|2021-11-03 08:40:00|422.28|420.68|422.28|420.68|422.48|420.88|421.87|420.27|0
1635929100000|2021-11-03 08:45:00|422.07|420.47|421.66|420.06|422.48|420.88|421.66|420.06|0
1635929400000|2021-11-03 08:50:00|421.87|420.27|421.25|419.65|422.27|420.67|421.05|419.45|0
1635929700000|2021-11-03 08:55:00|421.05|419.45|422.27|420.67|422.47|420.87|421.05|419.45|0
1635930000000|2021-11-03 09:00:00|422.06|420.46|422.67|421.07|422.67|421.07|422.06|420.46|0
1635930300000|2021-11-03 09:05:00|422.47|420.87|423.28|421.68|423.28|421.68|422.47|420.87|0
1635930600000|2021-11-03 09:10:00|423.48|421.88|423.68|422.08|423.89|422.29|423.28|421.68|0
1635930900000|2021-11-03 09:15:00|423.89|422.29|423.27|421.67|424.09|422.49|423.07|421.47|0
1635931200000|2021-11-03 09:20:00|423.48|421.88|423.07|421.47|423.48|421.88|422.86|421.26|0
1635931500000|2021-11-03 09:25:00|422.86|421.26|422.45|420.85|422.86|421.26|422.25|420.65|0
1635931800000|2021-11-03 09:30:00|422.66|421.06|422.66|421.06|422.86|421.26|422.45|420.85|0
1635932100000|2021-11-03 09:35:00|422.45|420.85|422.86|421.26|422.86|421.26|422.25|420.65|0
1635932400000|2021-11-03 09:40:00|423.06|421.46|421.63|420.03|423.06|421.46|421.43|419.83|0
1635932700000|2021-11-03 09:45:00|421.43|419.83|422.04|420.44|422.24|420.64|421.43|419.83|0
1635933000000|2021-11-03 09:50:00|422.24|420.64|421.83|420.23|422.24|420.64|421.63|420.03|0
1635933300000|2021-11-03 09:55:00|421.63|420.03|422.44|420.84|422.44|420.84|421.63|420.03|0
1635933600000|2021-11-03 10:00:00|422.23|420.63|422.84|421.24|423.05|421.45|422.23|420.63|0
1635933900000|2021-11-03 10:05:00|422.64|421.04|421.62|420.02|422.84|421.24|421.21|419.61|0
1635934200000|2021-11-03 10:10:00|421.82|420.22|421.21|419.61|421.82|420.22|421.21|419.61|0
1635934500000|2021-11-03 10:15:00|421.1|419.5|421|419.4|421.82|420.22|421|419.4|0
1635934800000|2021-11-03 10:20:00|420.8|419.2|420.39|418.79|420.8|419.2|420.39|418.79|0
1635935100000|2021-11-03 10:25:00|420.59|418.99|421.2|419.6|421.2|419.6|420.39|418.79|0
1635935400000|2021-11-03 10:30:00|421.4|419.8|420.79|419.19|421.4|419.8|420.39|418.79|0
1635935700000|2021-11-03 10:35:00|420.59|418.99|420.59|418.99|420.79|419.19|420.59|418.99|0
1635936000000|2021-11-03 10:40:00|420.79|419.19|420.38|418.78|420.79|419.19|420.18|418.58|0
1635936300000|2021-11-03 10:45:00|420.27|418.67|419.97|418.37|420.58|418.98|419.97|418.37|0
1635936600000|2021-11-03 10:50:00|420.17|418.57|419.97|418.37|420.38|418.78|419.36|417.76|0
1635936900000|2021-11-03 10:55:00|420.07|418.47|420.98|419.38|420.98|419.38|419.97|418.37|0
1635937200000|2021-11-03 11:00:00|420.78|419.18|420.17|418.57|420.98|419.38|419.96|418.36|0
1635937500000|2021-11-03 11:05:00|419.96|418.36|419.55|417.95|419.96|418.36|419.55|417.95|0
1635937800000|2021-11-03 11:10:00|419.76|418.16|420.16|418.56|420.36|418.76|419.55|417.95|0
1635938100000|2021-11-03 11:15:00|419.96|418.36|419.75|418.15|420.16|418.56|419.75|418.15|0
1635938400000|2021-11-03 11:20:00|419.95|418.35|420.36|418.76|420.36|418.76|419.75|418.15|0
1635938700000|2021-11-03 11:25:00|420.16|418.56|420.97|419.37|420.97|419.37|420.16|418.56|0
1635939000000|2021-11-03 11:30:00|421.17|419.57|421.17|419.57|421.58|419.98|420.96|419.36|0
1635939300000|2021-11-03 11:35:00|420.96|419.36|421.37|419.77|421.37|419.77|420.96|419.36|0
1635939600000|2021-11-03 11:40:00|421.57|419.97|421.57|419.97|421.77|420.17|421.57|419.97|0
1635939900000|2021-11-03 11:45:00|421.77|420.17|420.95|419.35|421.77|420.17|420.35|418.75|0
1635940200000|2021-11-03 11:50:00|421.16|419.56|421.36|419.76|421.97|420.37|420.95|419.35|0
1635940500000|2021-11-03 11:55:00|421.16|419.56|421.15|419.55|421.56|419.96|420.95|419.35|0
1635940800000|2021-11-03 12:00:00|420.95|419.35|420.95|419.35|421.36|419.76|420.95|419.35|0
1635941100000|2021-11-03 12:05:00|420.74|419.14|420.94|419.34|420.95|419.35|420.74|419.14|0
1635941400000|2021-11-03 12:10:00|420.74|419.14|420.74|419.14|421.15|419.55|420.74|419.14|0
1635941700000|2021-11-03 12:15:00|420.53|418.93|420.74|419.14|420.94|419.34|420.33|418.73|0
1635942000000|2021-11-03 12:20:00|420.73|419.13|420.12|418.52|420.73|419.13|419.92|418.32|0
1635942300000|2021-11-03 12:25:00|419.92|418.32|419.71|418.11|419.92|418.32|419.1|417.5|0
1635942600000|2021-11-03 12:30:00|419.51|417.91|418.09|416.49|419.71|418.11|418.09|416.49|0
1635942900000|2021-11-03 12:35:00|417.88|416.28|418.9|417.3|418.9|417.3|417.88|416.28|0
1635943200000|2021-11-03 12:40:00|418.69|417.09|418.49|416.89|418.9|417.3|418.28|416.68|0
1635943500000|2021-11-03 12:45:00|418.69|417.09|418.89|417.29|419.09|417.49|418.49|416.89|0
1635943800000|2021-11-03 12:50:00|418.69|417.09|418.28|416.68|418.89|417.29|418.08|416.48|0
1635944100000|2021-11-03 12:55:00|418.48|416.88|418.28|416.68|418.68|417.08|418.28|416.68|0
1635944400000|2021-11-03 13:00:00|418.07|416.47|417.67|416.07|418.28|416.68|416.65|415.05|0
1635944700000|2021-11-03 13:05:00|417.66|416.06|419.08|417.48|419.08|417.48|417.66|416.06|0
1635945000000|2021-11-03 13:10:00|418.88|417.28|418.88|417.28|419.08|417.48|418.68|417.08|0
1635945300000|2021-11-03 13:15:00|418.67|417.07|418.67|417.07|418.88|417.28|418.27|416.67|0
1635945600000|2021-11-03 13:20:00|418.47|416.87|418.67|417.07|418.67|417.07|418.26|416.66|0
1635945900000|2021-11-03 13:25:00|418.87|417.27|418.87|417.27|419.48|417.88|418.67|417.07|0
1635946200000|2021-11-03 13:30:00|419.07|417.47|420.49|418.89|420.49|418.89|417.85|416.25|0
1635946500000|2021-11-03 13:35:00|420.9|419.3|418.66|417.06|420.9|419.3|415.01|413.41|0
1635946800000|2021-11-03 13:40:00|418.46|416.86|418.25|416.65|419.07|417.47|417.04|415.44|0
1635947100000|2021-11-03 13:45:00|418.66|417.06|418.86|417.26|419.47|417.87|417.44|415.84|0
1635947400000|2021-11-03 13:50:00|419.06|417.46|419.26|417.66|419.26|417.66|417.64|416.04|0
1635947700000|2021-11-03 13:55:00|419.06|417.46|419.56|417.96|420.68|419.08|418.65|417.05|0
1635948000000|2021-11-03 14:00:00|419.46|417.86|415.81|414.21|420.68|419.08|415.81|414.21|0
1635948300000|2021-11-03 14:05:00|416.01|414.41|416.62|415.02|417.43|415.83|415|413.4|0
1635948600000|2021-11-03 14:10:00|416.82|415.22|417.83|416.23|418.44|416.84|415.8|414.2|0
1635948900000|2021-11-03 14:15:00|417.63|416.03|417.02|415.42|418.03|416.43|416|414.4|0
1635949200000|2021-11-03 14:20:00|417.22|415.62|417.82|416.22|418.43|416.83|416.2|414.6|0
1635949500000|2021-11-03 14:25:00|418.03|416.43|418.43|416.83|418.63|417.03|417.42|415.82|0
1635949800000|2021-11-03 14:30:00|418.23|416.63|418.43|416.83|419.24|417.64|418.22|416.62|0
1635950100000|2021-11-03 14:35:00|418.63|417.03|419.03|417.43|419.03|417.43|417.01|415.41|0
1635950400000|2021-11-03 14:40:00|418.83|417.23|419.44|417.84|419.84|418.24|418.42|416.82|0
1635950700000|2021-11-03 14:45:00|419.64|418.04|419.47|417.87|420.86|419.26|418.83|417.23|0
1635951000000|2021-11-03 14:50:00|419.87|418.27|420.08|418.48|420.08|418.48|418.86|417.26|0
1635951300000|2021-11-03 14:55:00|419.87|418.27|419.46|417.86|420.08|418.48|419.06|417.46|0
1635951600000|2021-11-03 15:00:00|419.26|417.66|418.65|417.05|419.87|418.27|418.44|416.84|0
1635951900000|2021-11-03 15:05:00|418.44|416.84|417.63|416.03|418.65|417.05|417.22|415.62|0
1635952200000|2021-11-03 15:10:00|417.42|415.82|417.62|416.02|418.03|416.43|416.61|415.01|0
1635952500000|2021-11-03 15:15:00|417.72|416.12|417.42|415.82|418.44|416.84|417.22|415.62|0
1635952800000|2021-11-03 15:20:00|417.62|416.02|417.62|416.02|419.25|417.65|417.42|415.82|0
1635953100000|2021-11-03 15:25:00|417.42|415.82|417.41|415.81|418.23|416.63|417.21|415.61|0
1635953400000|2021-11-03 15:30:00|417.62|416.02|417|415.4|418.23|416.63|416.4|414.8|0
1635953700000|2021-11-03 15:35:00|416.8|415.2|416.6|415|417.21|415.61|416.19|414.59|0
1635954000000|2021-11-03 15:40:00|416.39|414.79|417.61|416.01|417.61|416.01|416.19|414.59|0
1635954300000|2021-11-03 15:45:00|417.4|415.8|417.2|415.6|418.22|416.62|416.79|415.19|0
1635954600000|2021-11-03 15:50:00|417|415.4|418.01|416.41|418.21|416.61|416.99|415.39|0
1635954900000|2021-11-03 15:55:00|418.21|416.61|419.23|417.63|419.84|418.24|418.01|416.41|0
1635955200000|2021-11-03 16:00:00|419.02|417.42|418.61|417.01|419.23|417.63|418.61|417.01|0
1635955500000|2021-11-03 16:05:00|418.82|417.22|419.22|417.62|420.04|418.44|418.82|417.22|0
1635955800000|2021-11-03 16:10:00|419.42|417.82|419.42|417.82|419.63|418.03|418.41|416.81|0
1635956100000|2021-11-03 16:15:00|419.63|418.03|418.81|417.21|419.63|418.03|418.4|416.8|0
1635956400000|2021-11-03 16:20:00|419.01|417.41|417.99|416.39|419.01|417.41|417.38|415.78|0
1635956700000|2021-11-03 16:25:00|417.79|416.19|418.6|417|419.01|417.41|417.79|416.19|0
1635957000000|2021-11-03 16:30:00|418.8|417.2|418.8|417.2|419.01|417.41|418.19|416.59|0
1635957300000|2021-11-03 16:35:00|419|417.4|419.41|417.81|419.41|417.81|418.6|417|0
1635957600000|2021-11-03 16:40:00|419.2|417.6|418.8|417.2|419.81|418.21|418.59|416.99|0
1635957900000|2021-11-03 16:45:00|418.59|416.99|418.18|416.58|418.8|417.2|417.98|416.38|0
1635958200000|2021-11-03 16:50:00|417.98|416.38|417.57|415.97|418.18|416.58|417.37|415.77|0
1635958500000|2021-11-03 16:55:00|417.77|416.17|418.18|416.58|418.18|416.58|417.37|415.77|0
1635958800000|2021-11-03 17:00:00|417.97|416.37|416.96|415.36|417.97|416.37|416.96|415.36|0
1635959100000|2021-11-03 17:05:00|417.16|415.56|417.16|415.56|417.36|415.76|416.75|415.15|0
1635959400000|2021-11-03 17:10:00|417.36|415.76|416.98|415.38|417.36|415.76|415.77|414.17|0
1635959700000|2021-11-03 17:15:00|417.19|415.59|416.57|414.97|417.19|415.59|415.76|414.16|0
1635960000000|2021-11-03 17:20:00|416.37|414.77|416.77|415.17|417.18|415.58|416.37|414.77|0
1635960300000|2021-11-03 17:25:00|416.87|415.27|417.38|415.78|417.38|415.78|416.77|415.17|0
1635960600000|2021-11-03 17:30:00|417.18|415.58|418.19|416.59|418.19|416.59|417.18|415.58|0
1635960900000|2021-11-03 17:35:00|417.99|416.39|417.99|416.39|418.19|416.59|417.38|415.78|0
1635961200000|2021-11-03 17:40:00|418.19|416.59|417.98|416.38|418.39|416.79|417.78|416.18|0
1635961500000|2021-11-03 17:45:00|417.78|416.18|416.35|414.75|417.78|416.18|414.73|413.13|0
1635961800000|2021-11-03 17:50:00|416.15|414.55|416.15|414.55|416.35|414.75|415.54|413.94|0
1635962100000|2021-11-03 17:55:00|415.94|414.34|415.94|414.34|416.96|415.36|415.63|414.03|0
1635962400000|2021-11-03 18:00:00|416.24|414.64|427.17|425.57|429.02|427.42|415.02|413.42|0
1635962700000|2021-11-03 18:05:00|428.61|427.01|425.53|423.93|428.82|427.22|423.07|421.47|0
1635963000000|2021-11-03 18:10:00|425.12|423.52|421.84|420.24|425.12|423.52|421.03|419.43|0
1635963300000|2021-11-03 18:15:00|422.25|420.65|425.73|424.13|425.94|424.34|420.62|419.02|0
1635963600000|2021-11-03 18:20:00|425.94|424.34|427.57|425.97|427.99|426.39|424.5|422.9|0
1635963900000|2021-11-03 18:25:00|427.78|426.18|426.14|424.54|428.19|426.59|425.73|424.13|0
1635964200000|2021-11-03 18:30:00|426.34|424.74|426.54|424.94|427.78|426.18|423.88|422.28|0
1635964500000|2021-11-03 18:35:00|426.75|425.15|427.36|425.76|428.6|427|425.11|423.51|0
1635964800000|2021-11-03 18:40:00|427.16|425.56|430.85|429.25|431.47|429.87|426.33|424.73|0
1635965100000|2021-11-03 18:45:00|431.06|429.46|437.67|436.07|437.67|436.07|430.85|429.25|0
1635965400000|2021-11-03 18:50:00|437.05|435.45|439.74|438.14|440.98|439.38|436.22|434.62|0
1635965700000|2021-11-03 18:55:00|439.94|438.34|439.1|437.5|443.31|441.71|438.69|437.09|0
1635966000000|2021-11-03 19:00:00|439.52|437.92|439.93|438.33|441.17|439.57|437.65|436.05|0
1635966300000|2021-11-03 19:05:00|440.14|438.54|442.21|440.61|442.42|440.82|439.51|437.91|0
1635966600000|2021-11-03 19:10:00|441.79|440.19|441.79|440.19|443.25|441.65|440.75|439.15|0
1635966900000|2021-11-03 19:15:00|442|440.4|440.54|438.94|442.62|441.02|440.34|438.74|0
1635967200000|2021-11-03 19:20:00|440.75|439.15|441.58|439.98|441.79|440.19|439.3|437.7|0
1635967500000|2021-11-03 19:25:00|441.79|440.19|441.58|439.98|441.79|440.19|439.71|438.11|0
1635967800000|2021-11-03 19:30:00|441.78|440.18|442.2|440.6|443.45|441.85|440.95|439.35|0
1635968100000|2021-11-03 19:35:00|442.41|440.81|442.2|440.6|442.41|440.81|440.95|439.35|0
1635968400000|2021-11-03 19:40:00|441.99|440.39|445.73|444.13|445.73|444.13|441.99|440.39|0
1635968700000|2021-11-03 19:45:00|445.52|443.92|448.65|447.05|448.65|447.05|445.31|443.71|0
1635969000000|2021-11-03 19:50:00|448.23|446.63|446.77|445.17|448.23|446.63|444.68|443.08|0
1635969300000|2021-11-03 19:55:00|445.93|444.33|445.72|444.12|448.23|446.63|444.89|443.29|0
1635969600000|2021-11-03 20:00:00|445.93|444.33|444.05|442.45|445.93|444.33|443.43|441.83|0
1635969900000|2021-11-03 20:05:00|444.26|442.66|444.68|443.08|445.72|444.12|444.26|442.66|0
1635970200000|2021-11-03 20:10:00|444.89|443.29|445.09|443.49|445.51|443.91|444.05|442.45|0
1635970500000|2021-11-03 20:15:00|445.5|443.5|444.87|442.87|445.5|443.5|444.66|442.66|0
1635970800000|2021-11-03 20:20:00|444.66|442.66|445.49|443.49|445.49|443.49|444.66|442.66|0
1635971100000|2021-11-03 20:25:00|445.29|443.29|445.08|443.08|445.49|443.49|444.87|442.87|0
1635971400000|2021-11-03 20:30:00|445.07|443.07|444.45|442.45|445.07|443.07|444.45|442.45|0
1635971700000|2021-11-03 20:35:00|444.24|442.24|444.45|442.45|444.65|442.65|444.24|442.24|0
1635972000000|2021-11-03 20:40:00|444.44|442.44|444.65|442.65|444.86|442.86|444.44|442.44|0
1635972300000|2021-11-03 20:45:00|444.44|442.44|444.65|442.65|444.75|442.75|444.23|442.23|0
1635972600000|2021-11-03 20:50:00|444.86|442.86|445.69|443.69|445.69|443.69|444.86|442.86|0
1635972900000|2021-11-03 20:55:00|445.48|443.48|445.58|443.58|445.79|443.79|445.27|443.27|0
1635973200000|2021-11-03 21:00:00|445.76|443.76|445.85|443.85|446.16|444.16|445.74|443.74|0
1635973500000|2021-11-03 21:05:00|445.88|443.88|446.36|444.36|446.4|444.4|445.88|443.88|0
1635973800000|2021-11-03 21:10:00|446.16|444.16|446.3|444.3|446.4|444.4|446.15|444.15|0
1635974100000|2021-11-03 21:15:00|446.15|444.15|446.15|444.15|446.21|444.21|446.09|444.09|0
1635974400000|2021-11-03 21:20:00|446.18|444.18|446.48|444.48|446.48|444.48|446.15|444.15|0
1635974700000|2021-11-03 21:25:00|446.45|444.45|446.24|444.24|446.48|444.48|446.24|444.24|0
1635975000000|2021-11-03 21:30:00|446.26|444.26|446.23|444.23|446.29|444.29|446.23|444.23|0
1635975600000|2021-11-03 21:40:00|446.26|444.26|446.32|444.32|446.61|444.61|446.2|444.2|0
1635975900000|2021-11-03 21:45:00|446.38|444.38|446.19|444.19|446.47|444.47|446.19|444.19|0
1635976500000|2021-11-03 21:55:00|446.22|444.22|446.13|444.13|446.25|444.25|446.01|444.01|0
1635976800000|2021-11-03 22:00:00|445.75|443.75|446.7|444.7|447.11|445.11|445.55|443.55|0
1635977100000|2021-11-03 22:05:00|447.11|445.11|447.74|445.74|447.74|445.74|446.69|444.69|0
1635977400000|2021-11-03 22:10:00|447.53|445.53|447.94|445.94|448.15|446.15|447.32|445.32|0
1635977700000|2021-11-03 22:15:00|448.15|446.15|448.36|446.36|448.99|446.99|447.94|445.94|0
1635978000000|2021-11-03 22:20:00|448.15|446.15|447.94|445.94|448.57|446.57|447.94|445.94|0
1635978300000|2021-11-03 22:25:00|447.73|445.73|447.73|445.73|448.15|446.15|447.73|445.73|0
1635978600000|2021-11-03 22:30:00|447.93|445.93|448.14|446.14|448.56|446.56|447.72|445.72|0
1635978900000|2021-11-03 22:35:00|447.93|445.93|447.51|445.51|448.14|446.14|447.51|445.51|0
1635979200000|2021-11-03 22:40:00|447.72|445.72|448.35|446.35|448.35|446.35|447.61|445.61|0
1635979500000|2021-11-03 22:45:00|448.34|446.34|449.18|447.18|449.18|447.18|448.34|446.34|0
1635979800000|2021-11-03 22:50:00|448.97|446.97|448.97|446.97|449.18|447.18|448.55|446.55|0
1635980100000|2021-11-03 22:55:00|448.76|446.76|448.76|446.76|449.17|447.17|448.76|446.76|0
1635980400000|2021-11-03 23:00:00|448.96|446.96|449.59|447.59|450.43|448.43|448.76|446.76|0
1635980700000|2021-11-03 23:05:00|449.38|447.38|452.31|450.31|452.73|450.73|449.38|447.38|0
1635981000000|2021-11-03 23:10:00|452.1|450.1|450.21|448.21|452.31|450.31|449.79|447.79|0
1635981300000|2021-11-03 23:15:00|450|448|450.42|448.42|450.63|448.63|449.79|447.79|0
1635981600000|2021-11-03 23:20:00|450.63|448.63|450.21|448.21|450.84|448.84|449.79|447.79|0
1635981900000|2021-11-03 23:25:00|450|448|450.41|448.41|450.83|448.83|450|448|0
1635982200000|2021-11-03 23:30:00|450.62|448.62|450.2|448.2|450.62|448.62|449.58|447.58|0
1635982500000|2021-11-03 23:35:00|450.3|448.3|450.41|448.41|450.41|448.41|449.78|447.78|0
1635982800000|2021-11-03 23:40:00|449.99|447.99|450.2|448.2|450.62|448.62|449.99|447.99|0
1635983100000|2021-11-03 23:45:00|450.41|448.41|451.24|449.24|451.45|449.45|450.41|448.41|0
1635983400000|2021-11-03 23:50:00|451.45|449.45|451.24|449.24|451.66|449.66|450.82|448.82|0
1635983700000|2021-11-03 23:55:00|451.03|449.03|451.86|449.86|452.08|450.08|450.82|448.82|0
1635984000000|2021-11-04 00:00:00|451.65|449.65|449.77|447.77|451.65|449.65|449.56|447.56|0
1635984300000|2021-11-04 00:05:00|449.98|447.98|449.77|447.77|450.19|448.19|449.35|447.35|0
1635984600000|2021-11-04 00:10:00|449.98|447.98|449.14|447.14|450.18|448.18|449.14|447.14|0
1635984900000|2021-11-04 00:15:00|448.93|446.93|448.92|446.92|449.55|447.55|448.72|446.72|0
1635985200000|2021-11-04 00:20:00|449.13|447.13|449.55|447.55|449.76|447.76|449.13|447.13|0
1635985500000|2021-11-04 00:25:00|449.44|447.44|448.92|446.92|449.76|447.76|448.71|446.71|0
1635985800000|2021-11-04 00:30:00|449.13|447.13|448.92|446.92|449.34|447.34|448.81|446.81|0
1635986100000|2021-11-04 00:35:00|448.71|446.71|447.87|445.87|448.71|446.71|447.66|445.66|0
1635986400000|2021-11-04 00:40:00|447.66|445.66|447.45|445.45|447.87|445.87|447.24|445.24|0
1635986700000|2021-11-04 00:45:00|447.24|445.24|447.86|445.86|447.87|445.87|447.03|445.03|0
1635987000000|2021-11-04 00:50:00|447.66|445.66|448.07|446.07|448.28|446.28|447.66|445.66|0
1635987300000|2021-11-04 00:55:00|448.28|446.28|447.86|445.86|448.28|446.28|447.65|445.65|0
1635987600000|2021-11-04 01:00:00|447.02|445.02|446.5|444.5|447.44|445.44|446.4|444.4|0
1635987900000|2021-11-04 01:05:00|446.4|444.4|446.81|444.81|446.81|444.81|446.39|444.39|0
1635988200000|2021-11-04 01:10:00|446.6|444.6|446.39|444.39|446.81|444.81|446.18|444.18|0
1635988500000|2021-11-04 01:15:00|446.6|444.6|446.39|444.39|446.6|444.6|446.18|444.18|0
1635988800000|2021-11-04 01:20:00|446.18|444.18|446.8|444.8|446.8|444.8|445.97|443.97|0
1635989100000|2021-11-04 01:25:00|447.01|445.01|447.43|445.43|447.64|445.64|447.01|445.01|0
1635989400000|2021-11-04 01:30:00|447.64|445.64|446.59|444.59|447.64|445.64|446.17|444.17|0
1635989700000|2021-11-04 01:35:00|446.8|444.8|445.96|443.96|447.01|445.01|445.54|443.54|0
1635990000000|2021-11-04 01:40:00|446.17|444.17|446.38|444.38|446.38|444.38|445.96|443.96|0
1635990300000|2021-11-04 01:45:00|446.17|444.17|445.75|443.75|446.79|444.79|445.54|443.54|0
1635990600000|2021-11-04 01:50:00|445.96|443.96|445.12|443.12|446.16|444.16|445.12|443.12|0
1635990900000|2021-11-04 01:55:00|445.33|443.33|445.33|443.33|445.54|443.54|444.7|442.7|0
1635991200000|2021-11-04 02:00:00|445.12|443.12|445.74|443.74|445.95|443.95|445.12|443.12|0
1635991500000|2021-11-04 02:05:00|445.53|443.53|446.15|444.15|446.36|444.36|445.53|443.53|0
1635991800000|2021-11-04 02:10:00|446.36|444.36|446.57|444.57|446.57|444.57|446.15|444.15|0
1635992100000|2021-11-04 02:15:00|446.78|444.78|446.78|444.78|446.99|444.99|446.36|444.36|0
1635992400000|2021-11-04 02:20:00|446.88|444.88|447.19|445.19|447.19|445.19|446.57|444.57|0
1635992700000|2021-11-04 02:25:00|446.98|444.98|446.98|444.98|447.08|445.08|446.77|444.77|0
1635993000000|2021-11-04 02:30:00|446.87|444.87|447.19|445.19|447.19|445.19|446.77|444.77|0
1635993300000|2021-11-04 02:35:00|446.98|444.98|447.18|445.18|447.39|445.39|446.97|444.97|0
1635993600000|2021-11-04 02:40:00|447.39|445.39|447.39|445.39|447.6|445.6|447.18|445.18|0
1635993900000|2021-11-04 02:45:00|447.49|445.49|447.39|445.39|447.6|445.6|447.39|445.39|0
1635994200000|2021-11-04 02:50:00|447.28|445.28|447.59|445.59|447.59|445.59|447.18|445.18|0
1635994500000|2021-11-04 02:55:00|447.38|445.38|447.38|445.38|447.59|445.59|447.17|445.17|0
1635994800000|2021-11-04 03:00:00|447.17|445.17|446.96|444.96|447.38|445.38|446.75|444.75|0
1635995100000|2021-11-04 03:05:00|447.17|445.17|447.17|445.17|447.17|445.17|446.96|444.96|0
1635995400000|2021-11-04 03:10:00|446.96|444.96|447.17|445.17|447.38|445.38|446.96|444.96|0
1635995700000|2021-11-04 03:15:00|447.06|445.06|447.37|445.37|447.37|445.37|447.06|445.06|0
1635996000000|2021-11-04 03:20:00|447.16|445.16|447.37|445.37|447.58|445.58|447.16|445.16|0
1635996300000|2021-11-04 03:25:00|447.16|445.16|446.95|444.95|447.37|445.37|446.95|444.95|0
1635996600000|2021-11-04 03:30:00|446.74|444.74|445.9|443.9|446.95|444.95|445.7|443.7|0
1635996900000|2021-11-04 03:35:00|446.11|444.11|446.32|444.32|446.63|444.63|445.9|443.9|0
1635997200000|2021-11-04 03:40:00|446.11|444.11|446.32|444.32|446.32|444.32|446.11|444.11|0
1635997500000|2021-11-04 03:45:00|446.11|444.11|445.69|443.69|446.11|444.11|445.69|443.69|0
1635997800000|2021-11-04 03:50:00|445.27|443.27|445.27|443.27|445.48|443.48|445.27|443.27|0
1635998100000|2021-11-04 03:55:00|445.48|443.48|445.47|443.47|445.48|443.48|445.27|443.27|0
1635998400000|2021-11-04 04:00:00|445.68|443.68|445.89|443.89|446.1|444.1|445.68|443.68|0
1635998700000|2021-11-04 04:05:00|446.1|444.1|446.09|444.09|446.31|444.31|445.89|443.89|0
1635999000000|2021-11-04 04:10:00|446.3|444.3|446.72|444.72|446.93|444.93|446.09|444.09|0
1635999300000|2021-11-04 04:15:00|446.93|444.93|446.72|444.72|446.93|444.93|446.72|444.72|0
1635999600000|2021-11-04 04:20:00|446.82|444.82|446.5|444.5|446.92|444.92|446.5|444.5|0
1635999900000|2021-11-04 04:25:00|446.71|444.71|446.92|444.92|446.92|444.92|446.71|444.71|0
1636000200000|2021-11-04 04:30:00|447.34|445.34|447.13|445.13|447.54|445.54|447.13|445.13|0
1636000500000|2021-11-04 04:35:00|446.92|444.92|446.91|444.91|447.12|445.12|446.91|444.91|0
1636000800000|2021-11-04 04:40:00|446.8|444.8|446.91|444.91|446.91|444.91|446.5|444.5|0
1636001100000|2021-11-04 04:45:00|446.7|444.7|446.28|444.28|446.7|444.7|446.28|444.28|0
1636001400000|2021-11-04 04:50:00|446.07|444.07|446.28|444.28|446.28|444.28|446.07|444.07|0
1636001700000|2021-11-04 04:55:00|446.49|444.49|446.49|444.49|446.49|444.49|446.28|444.28|0
1636002000000|2021-11-04 05:00:00|446.28|444.28|446.9|444.9|447.11|445.11|446.28|444.28|0
1636002300000|2021-11-04 05:05:00|447.11|445.11|446.27|444.27|447.11|445.11|446.27|444.27|0
1636002600000|2021-11-04 05:10:00|446.06|444.06|445.64|443.64|446.27|444.27|445.64|443.64|0
1636002900000|2021-11-04 05:15:00|445.85|443.85|446.06|444.06|446.06|444.06|445.64|443.64|0
1636003200000|2021-11-04 05:20:00|446.27|444.27|446.37|444.37|446.48|444.48|446.06|444.06|0
1636003500000|2021-11-04 05:25:00|446.47|444.47|446.05|444.05|446.68|444.68|446.05|444.05|0
1636003800000|2021-11-04 05:30:00|446.26|444.26|446.05|444.05|446.47|444.47|445.84|443.84|0
1636004100000|2021-11-04 05:35:00|445.84|443.84|445.63|443.63|445.84|443.84|445.42|443.42|0
1636004400000|2021-11-04 05:40:00|445.84|443.84|446.46|444.46|446.88|444.88|445.84|443.84|0
1636004700000|2021-11-04 05:45:00|446.67|444.67|446.25|444.25|446.67|444.67|446.25|444.25|0
1636005000000|2021-11-04 05:50:00|446.46|444.46|445.21|443.21|446.46|444.46|445.21|443.21|0
1636005300000|2021-11-04 05:55:00|445.42|443.42|445.2|443.2|445.42|443.42|445|443|0
1636005600000|2021-11-04 06:00:00|445.41|443.41|445.41|443.41|445.41|443.41|444.79|442.79|0
1636005900000|2021-11-04 06:05:00|445.62|443.62|445.83|443.83|446.66|444.66|445.62|443.62|0
1636006200000|2021-11-04 06:10:00|445.62|443.62|445.2|443.2|445.83|443.83|444.57|442.57|0
1636006500000|2021-11-04 06:15:00|445.41|443.41|446.03|444.03|446.24|444.24|444.99|442.99|0
1636006800000|2021-11-04 06:20:00|445.61|443.61|445.82|443.82|445.82|443.82|445.19|443.19|0
1636007100000|2021-11-04 06:25:00|446.03|444.03|447.9|445.9|448.11|446.11|446.03|444.03|0
1636007400000|2021-11-04 06:30:00|447.69|445.69|447.48|445.48|447.79|445.79|447.28|445.28|0
1636007700000|2021-11-04 06:35:00|447.27|445.27|447.48|445.48|447.48|445.48|447.06|445.06|0
1636008000000|2021-11-04 06:40:00|447.27|445.27|447.06|445.06|447.27|445.27|446.64|444.64|0
1636008300000|2021-11-04 06:45:00|446.85|444.85|447.27|445.27|447.48|445.48|446.85|444.85|0
1636008600000|2021-11-04 06:50:00|447.06|445.06|447.68|445.68|447.89|445.89|447.06|445.06|0
1636008900000|2021-11-04 06:55:00|447.47|445.47|447.26|445.26|447.68|445.68|447.05|445.05|0
1636009200000|2021-11-04 07:00:00|447.05|445.05|447.47|445.47|447.68|445.68|446.84|444.84|0
1636009500000|2021-11-04 07:05:00|447.27|445.67|447.47|445.87|447.68|446.08|447.16|445.56|0
1636009800000|2021-11-04 07:10:00|447.27|445.67|448.1|446.5|448.31|446.71|447.27|445.67|0
1636010100000|2021-11-04 07:15:00|448.2|446.6|448.1|446.5|448.31|446.71|448.1|446.5|0
1636010400000|2021-11-04 07:20:00|448.31|446.71|447.68|446.08|448.51|446.91|447.68|446.08|0
1636010700000|2021-11-04 07:25:00|447.88|446.28|448.3|446.7|448.3|446.7|447.88|446.28|0
1636011000000|2021-11-04 07:30:00|448.51|446.91|447.14|445.54|448.89|447.29|447.14|445.54|0
1636011300000|2021-11-04 07:35:00|447.35|445.75|447.55|445.95|447.56|445.96|447.14|445.54|0
1636011600000|2021-11-04 07:40:00|447.76|446.16|447.97|446.37|448.6|447|447.55|445.95|0
1636011900000|2021-11-04 07:45:00|448.18|446.58|448.18|446.58|448.39|446.79|447.76|446.16|0
1636012200000|2021-11-04 07:50:00|448.39|446.79|448.59|446.99|448.8|447.2|448.18|446.58|0
1636012500000|2021-11-04 07:55:00|448.38|446.78|447.75|446.15|448.59|446.99|447.55|445.95|0
1636012800000|2021-11-04 08:00:00|448.17|446.57|449.43|447.83|449.43|447.83|447.75|446.15|0
1636013100000|2021-11-04 08:05:00|449.22|447.62|449.84|448.24|450.68|449.08|449.22|447.62|0
1636013400000|2021-11-04 08:10:00|450.05|448.45|451.1|449.5|451.1|449.5|449.42|447.82|0
1636013700000|2021-11-04 08:15:00|450.89|449.29|452.15|450.55|452.36|450.76|450.05|448.45|0
1636014000000|2021-11-04 08:20:00|451.94|450.34|452.56|450.96|453.61|452.01|451.1|449.5|0
1636014300000|2021-11-04 08:25:00|452.77|451.17|450.04|448.44|452.98|451.38|450.04|448.44|0
1636014600000|2021-11-04 08:30:00|450.25|448.65|450.25|448.65|451.3|449.7|450.04|448.44|0
1636014900000|2021-11-04 08:35:00|450.04|448.44|450.04|448.44|450.25|448.65|449.2|447.6|0
1636015200000|2021-11-04 08:40:00|450.25|448.65|448.78|447.18|450.25|448.65|448.78|447.18|0
1636015500000|2021-11-04 08:45:00|448.57|446.97|448.57|446.97|448.78|447.18|448.15|446.55|0
1636015800000|2021-11-04 08:50:00|448.36|446.76|448.35|446.75|448.98|447.38|448.15|446.55|0
1636016100000|2021-11-04 08:55:00|448.46|446.86|448.35|446.75|448.56|446.96|447.94|446.34|0
1636016400000|2021-11-04 09:00:00|448.45|446.85|448.35|446.75|448.98|447.38|447.93|446.33|0
1636016700000|2021-11-04 09:05:00|448.56|446.96|448.35|446.75|448.98|447.38|448.35|446.75|0
1636017000000|2021-11-04 09:10:00|448.56|446.96|449.39|447.79|449.39|447.79|448.35|446.75|0
1636017300000|2021-11-04 09:15:00|449.18|447.58|449.18|447.58|449.39|447.79|448.97|447.37|0
1636017600000|2021-11-04 09:20:00|448.97|447.37|449.81|448.21|449.81|448.21|448.55|446.95|0
1636017900000|2021-11-04 09:25:00|450.02|448.42|449.59|447.99|450.02|448.42|449.38|447.78|0
1636018200000|2021-11-04 09:30:00|449.38|447.78|448.75|447.15|449.38|447.78|448.65|447.05|0
1636018500000|2021-11-04 09:35:00|448.54|446.94|448.01|446.41|448.75|447.15|448.01|446.41|0
1636018800000|2021-11-04 09:40:00|447.91|446.31|447.8|446.2|447.91|446.31|447.49|445.89|0
1636019100000|2021-11-04 09:45:00|447.7|446.1|447.91|446.31|448.12|446.52|447.49|445.89|0
1636019400000|2021-11-04 09:50:00|447.7|446.1|448.32|446.72|448.53|446.93|447.7|446.1|0
1636019700000|2021-11-04 09:55:00|448.53|446.93|448.63|447.03|449.16|447.56|448.32|446.72|0
1636020000000|2021-11-04 10:00:00|447.9|446.3|448.53|446.93|448.53|446.93|447.69|446.09|0
1636020300000|2021-11-04 10:05:00|448.74|447.14|448.11|446.51|448.95|447.35|447.48|445.88|0
1636020600000|2021-11-04 10:10:00|447.9|446.3|448.11|446.51|448.11|446.51|447.9|446.3|0
1636020900000|2021-11-04 10:15:00|448.21|446.61|448.1|446.5|448.73|447.13|448.1|446.5|0
1636021200000|2021-11-04 10:20:00|447.89|446.29|448.31|446.71|448.41|446.81|447.47|445.87|0
1636021500000|2021-11-04 10:25:00|448.52|446.92|448.73|447.13|448.73|447.13|448.52|446.92|0
1636021800000|2021-11-04 10:30:00|448.94|447.34|448.93|447.33|449.14|447.54|448.72|447.12|0
1636022100000|2021-11-04 10:35:00|448.72|447.12|449.56|447.96|449.56|447.96|448.72|447.12|0
1636022400000|2021-11-04 10:40:00|449.35|447.75|449.98|448.38|450.19|448.59|449.35|447.75|0
1636022700000|2021-11-04 10:45:00|449.77|448.17|449.76|448.16|449.77|448.17|449.55|447.95|0
1636023000000|2021-11-04 10:50:00|449.97|448.37|451.23|449.63|451.44|449.84|449.86|448.26|0
1636023300000|2021-11-04 10:55:00|451.02|449.42|450.81|449.21|451.02|449.42|450.6|449|0
1636023600000|2021-11-04 11:00:00|451.02|449.42|450.81|449.21|451.23|449.63|450.6|449|0
1636023900000|2021-11-04 11:05:00|450.8|449.2|451.22|449.62|451.22|449.62|450.59|448.99|0
1636024200000|2021-11-04 11:10:00|451.01|449.41|450.8|449.2|451.22|449.62|450.8|449.2|0
1636024500000|2021-11-04 11:15:00|451.01|449.41|450.59|448.99|451.01|449.41|450.38|448.78|0
1636024800000|2021-11-04 11:20:00|450.38|448.78|451|449.4|451.01|449.41|450.38|448.78|0
1636025100000|2021-11-04 11:25:00|450.8|449.2|451|449.4|451|449.4|450.58|448.98|0
1636025400000|2021-11-04 11:30:00|450.79|449.19|451.63|450.03|451.63|450.03|450.79|449.19|0
1636025700000|2021-11-04 11:35:00|451.42|449.82|450.16|448.56|451.63|450.03|449.32|447.72|0
1636026000000|2021-11-04 11:40:00|450.37|448.77|449.53|447.93|450.58|448.98|449.32|447.72|0
1636026300000|2021-11-04 11:45:00|449.74|448.14|449.73|448.13|449.74|448.14|449.11|447.51|0
1636026600000|2021-11-04 11:50:00|449.52|447.92|449.52|447.92|449.73|448.13|449.52|447.92|0
1636026900000|2021-11-04 11:55:00|449.62|448.02|449.31|447.71|450.15|448.55|448.89|447.29|0
1636027200000|2021-11-04 12:00:00|449.52|447.92|451.2|449.6|452.04|450.44|449.52|447.92|0
1636027500000|2021-11-04 12:05:00|451.4|449.8|452.24|450.64|452.24|450.64|450.98|449.38|0
1636027800000|2021-11-04 12:10:00|452.45|450.85|452.03|450.43|453.29|451.69|451.82|450.22|0
1636028100000|2021-11-04 12:15:00|452.45|450.85|452.45|450.85|452.66|451.06|451.61|450.01|0
1636028400000|2021-11-04 12:20:00|452.24|450.64|451.4|449.8|452.45|450.85|451.19|449.59|0
1636028700000|2021-11-04 12:25:00|451.39|449.79|450.86|449.26|451.81|450.21|450.65|449.05|0
1636029000000|2021-11-04 12:30:00|450.97|449.37|450.34|448.74|450.97|449.37|449.71|448.11|0
1636029300000|2021-11-04 12:35:00|450.13|448.53|450.34|448.74|450.76|449.16|449.92|448.32|0
1636029600000|2021-11-04 12:40:00|450.55|448.95|448.66|447.06|450.55|448.95|448.24|446.64|0
1636029900000|2021-11-04 12:45:00|448.45|446.85|449.7|448.1|449.92|448.32|448.45|446.85|0
1636030200000|2021-11-04 12:50:00|449.91|448.31|449.7|448.1|450.33|448.73|449.49|447.89|0
1636030500000|2021-11-04 12:55:00|449.49|447.89|450.12|448.52|450.33|448.73|449.49|447.89|0
1636030800000|2021-11-04 13:00:00|450.33|448.73|450.75|449.15|450.75|449.15|450.12|448.52|0
1636031100000|2021-11-04 13:05:00|450.96|449.36|451.79|450.19|451.79|450.19|450.53|448.93|0
1636031400000|2021-11-04 13:10:00|452|450.4|451.79|450.19|452.42|450.82|451.37|449.77|0
1636031700000|2021-11-04 13:15:00|451.58|449.98|450.74|449.14|452|450.4|450.74|449.14|0
1636032000000|2021-11-04 13:20:00|450.95|449.35|450.53|448.93|451.58|449.98|450.32|448.72|0
1636032300000|2021-11-04 13:25:00|450.32|448.72|450.1|448.5|450.74|449.14|449.27|447.67|0
1636032600000|2021-11-04 13:30:00|449.89|448.29|448.01|446.41|450.73|449.13|447.38|445.78|0
1636032900000|2021-11-04 13:35:00|447.8|446.2|449.68|448.08|450.31|448.71|447.17|445.57|0
1636033200000|2021-11-04 13:40:00|449.26|447.66|452.62|451.02|453.04|451.44|449.05|447.45|0
1636033500000|2021-11-04 13:45:00|452.41|450.81|454.08|452.48|454.3|452.7|452.19|450.59|0
1636033800000|2021-11-04 13:50:00|453.66|452.06|457.66|456.06|458.09|456.49|453.24|451.64|0
1636034100000|2021-11-04 13:55:00|457.87|456.27|459.5|457.9|460.55|458.95|457.45|455.85|0
1636034400000|2021-11-04 14:00:00|459.71|458.11|460.55|458.95|461.39|459.79|458.45|456.85|0
1636034700000|2021-11-04 14:05:00|460.34|458.74|459.71|458.11|461.18|459.58|459.28|457.68|0
1636035000000|2021-11-04 14:10:00|459.49|457.89|462.98|461.38|463.08|461.48|459.49|457.89|0
1636035300000|2021-11-04 14:15:00|463.19|461.59|462.34|460.74|464.25|462.65|462.34|460.74|0
1636035600000|2021-11-04 14:20:00|462.56|460.96|461.92|460.32|462.98|461.38|461.5|459.9|0
1636035900000|2021-11-04 14:25:00|461.71|460.11|461.5|459.9|462.34|460.74|460.65|459.05|0
1636036200000|2021-11-04 14:30:00|461.71|460.11|463.39|461.79|464.03|462.43|461.71|460.11|0
1636036500000|2021-11-04 14:35:00|463.18|461.58|463.6|462|463.82|462.22|462.55|460.95|0
1636036800000|2021-11-04 14:40:00|463.39|461.79|463.58|461.98|465.06|463.46|463.18|461.58|0
1636037100000|2021-11-04 14:45:00|464|462.4|465.26|463.66|465.47|463.87|463.37|461.77|0
1636037400000|2021-11-04 14:50:00|465.05|463.45|462.1|460.5|465.26|463.66|461.89|460.29|0
1636037700000|2021-11-04 14:55:00|462.31|460.71|460.79|459.19|462.52|460.92|460.22|458.62|0
1636038000000|2021-11-04 15:00:00|460.57|458.97|458.05|456.45|460.57|458.97|457.63|456.03|0
1636038300000|2021-11-04 15:05:00|458.26|456.66|457.84|456.24|459.1|457.5|457.42|455.82|0
1636038600000|2021-11-04 15:10:00|458.05|456.45|457.41|455.81|460.36|458.76|457.41|455.81|0
1636038900000|2021-11-04 15:15:00|457.2|455.6|456.99|455.39|457.83|456.23|455.31|453.71|0
1636039200000|2021-11-04 15:20:00|456.78|455.18|450.49|448.89|456.99|455.39|450.49|448.89|0
1636039500000|2021-11-04 15:25:00|450.7|449.1|451.33|449.73|452.16|450.56|450.49|448.89|0
1636039800000|2021-11-04 15:30:00|450.91|449.31|452.79|451.19|454.05|452.45|449.86|448.26|0
1636040100000|2021-11-04 15:35:00|453|451.4|453.41|451.81|454.05|452.45|451.53|449.93|0
1636040400000|2021-11-04 15:40:00|453.62|452.02|454.67|453.07|454.67|453.07|452.16|450.56|0
1636040700000|2021-11-04 15:45:00|454.46|452.86|452.57|450.97|455.3|453.7|452.57|450.97|0
1636041000000|2021-11-04 15:50:00|452.37|450.77|454.67|453.07|454.67|453.07|451.32|449.72|0
1636041300000|2021-11-04 15:55:00|454.88|453.28|459.07|457.47|459.28|457.68|454.88|453.28|0
1636041600000|2021-11-04 16:00:00|459.17|457.57|459.49|457.89|460.12|458.52|458.44|456.84|0
1636041900000|2021-11-04 16:05:00|459.7|458.1|460.12|458.52|460.33|458.73|459.49|457.89|0
1636042200000|2021-11-04 16:10:00|460.33|458.73|460.96|459.36|461.38|459.78|459.69|458.09|0
1636042500000|2021-11-04 16:15:00|461.17|459.57|459.9|458.3|461.38|459.78|458.64|457.04|0
1636042800000|2021-11-04 16:20:00|459.69|458.09|456.33|454.73|459.9|458.3|456.33|454.73|0
1636043100000|2021-11-04 16:25:00|456.12|454.52|456.95|455.35|457.38|455.78|455.28|453.68|0
1636043400000|2021-11-04 16:30:00|456.74|455.14|455.17|453.57|456.74|455.14|454.65|453.05|0
1636043700000|2021-11-04 16:35:00|454.96|453.36|458.01|456.41|459.06|457.46|454.96|453.36|0
1636044000000|2021-11-04 16:40:00|457.8|456.2|458.43|456.83|458.43|456.83|457.38|455.78|0
1636044300000|2021-11-04 16:45:00|458.22|456.62|458|456.4|458.84|457.24|456.75|455.15|0
1636044600000|2021-11-04 16:50:00|458.21|456.61|458|456.4|458.84|457.24|456.96|455.36|0
1636044900000|2021-11-04 16:55:00|457.79|456.19|457.58|455.98|458.63|457.03|457.37|455.77|0
1636045200000|2021-11-04 17:00:00|458|456.4|455.13|453.53|458|456.4|454.71|453.11|0
1636045500000|2021-11-04 17:05:00|454.92|453.32|457.01|455.41|457.22|455.62|454.71|453.11|0
1636045800000|2021-11-04 17:10:00|457.21|455.61|458.68|457.08|459.09|457.49|457.01|455.41|0
1636046100000|2021-11-04 17:15:00|458.47|456.87|458.67|457.07|458.68|457.08|457.42|455.82|0
1636046400000|2021-11-04 17:20:00|458.88|457.28|458.67|457.07|459.3|457.7|457|455.4|0
1636046700000|2021-11-04 17:25:00|458.25|456.65|459.51|457.91|459.51|457.91|457.83|456.23|0
1636047000000|2021-11-04 17:30:00|459.3|457.7|457.83|456.23|460.34|458.74|457.62|456.02|0
1636047300000|2021-11-04 17:35:00|458.04|456.44|459.08|457.48|459.29|457.69|456.99|455.39|0
1636047600000|2021-11-04 17:40:00|458.87|457.27|460.96|459.36|460.96|459.36|458.87|457.27|0
1636047900000|2021-11-04 17:45:00|460.75|459.15|459.91|458.31|461.8|460.2|459.91|458.31|0
1636048200000|2021-11-04 17:50:00|460.12|458.52|460.54|458.94|460.75|459.15|459.49|457.89|0
1636048500000|2021-11-04 17:55:00|460.75|459.15|461.17|459.57|462|460.4|460.75|459.15|0
1636048800000|2021-11-04 18:00:00|461.38|459.78|455.52|453.92|461.58|459.98|455.52|453.92|0
1636049100000|2021-11-04 18:05:00|455.72|454.12|459.07|457.47|459.48|457.88|455.31|453.71|0
1636049400000|2021-11-04 18:10:00|459.28|457.68|459.69|458.09|459.69|458.09|458.65|457.05|0
1636049700000|2021-11-04 18:15:00|459.48|457.88|458.64|457.04|459.69|458.09|456.76|455.16|0
1636050000000|2021-11-04 18:20:00|458.85|457.25|460.11|458.51|460.11|458.51|458.22|456.62|0
1636050300000|2021-11-04 18:25:00|459.9|458.3|458.89|457.29|460.31|458.71|458.27|456.67|0
1636050600000|2021-11-04 18:30:00|459.1|457.5|458.47|456.87|459.31|457.71|457.43|455.83|0
1636050900000|2021-11-04 18:35:00|458.68|457.08|458.47|456.87|459.52|457.92|458.05|456.45|0
1636051200000|2021-11-04 18:40:00|458.89|457.29|459.52|457.92|459.73|458.13|458.68|457.08|0
1636051500000|2021-11-04 18:45:00|459.73|458.13|458.99|457.39|460.14|458.54|458.57|456.97|0
1636051800000|2021-11-04 18:50:00|459.2|457.6|457.93|456.33|460.03|458.43|457.93|456.33|0
1636052100000|2021-11-04 18:55:00|458.14|456.54|456.05|454.45|458.98|457.38|455.84|454.24|0
1636052400000|2021-11-04 19:00:00|455.84|454.24|455.63|454.03|457.3|455.7|454.37|452.77|0
1636052700000|2021-11-04 19:05:00|455.42|453.82|455.2|453.6|456.25|454.65|454.16|452.56|0
1636053000000|2021-11-04 19:10:00|455.62|454.02|457.09|455.49|457.51|455.91|455.41|453.81|0
1636053300000|2021-11-04 19:15:00|457.3|455.7|457.29|455.69|457.92|456.32|455.83|454.23|0
1636053600000|2021-11-04 19:20:00|457.08|455.48|458.13|456.53|459.18|457.58|457.08|455.48|0
1636053900000|2021-11-04 19:25:00|458.34|456.74|457.5|455.9|459.18|457.58|457.08|455.48|0
1636054200000|2021-11-04 19:30:00|457.71|456.11|459.38|457.78|459.59|457.99|457.71|456.11|0
1636054500000|2021-11-04 19:35:00|459.17|457.57|457.28|455.68|459.59|457.99|457.28|455.68|0
1636054800000|2021-11-04 19:40:00|457.49|455.89|455.71|454.11|457.7|456.1|453.82|452.22|0
1636055100000|2021-11-04 19:45:00|455.92|454.32|459.9|458.3|459.9|458.3|455.29|453.69|0
1636055400000|2021-11-04 19:50:00|459.69|458.09|461.8|460.2|461.8|460.2|459.06|457.46|0
1636055700000|2021-11-04 19:55:00|461.16|459.56|464.96|463.36|464.96|463.36|459.27|457.67|0
1636056000000|2021-11-04 20:00:00|465.17|463.57|462.72|461.12|465.17|463.57|462.51|460.91|0
1636056300000|2021-11-04 20:05:00|462.93|461.33|462.92|461.32|463.77|462.17|462.5|460.9|0
1636056600000|2021-11-04 20:10:00|463.14|461.54|464.19|462.59|464.4|462.8|462.71|461.11|0
1636056900000|2021-11-04 20:15:00|463.97|461.97|464.38|462.38|464.6|462.6|463.75|461.75|0
1636057200000|2021-11-04 20:20:00|464.17|462.17|464.59|462.59|464.8|462.8|464.17|462.17|0
1636057500000|2021-11-04 20:25:00|464.8|462.8|464.59|462.59|464.8|462.8|464.59|462.59|0
1636057800000|2021-11-04 20:30:00|464.8|462.8|466.7|464.7|466.7|464.7|464.8|462.8|0
1636058100000|2021-11-04 20:35:00|466.91|464.91|464.59|462.59|467.12|465.12|464.59|462.59|0
1636058400000|2021-11-04 20:40:00|464.8|462.8|464.58|462.58|464.8|462.8|464.37|462.37|0
1636058700000|2021-11-04 20:45:00|464.37|462.37|463.74|461.74|465.01|463.01|463.74|461.74|0
1636059000000|2021-11-04 20:50:00|463.95|461.95|464.37|462.37|464.37|462.37|463.53|461.53|0
1636059300000|2021-11-04 20:55:00|464.58|462.58|464.26|462.26|465|463|463.94|461.94|0
1636059600000|2021-11-04 21:00:00|464.3|462.3|464.17|462.17|464.51|462.51|464.17|462.17|0
1636059900000|2021-11-04 21:05:00|464.14|462.14|464.26|462.26|464.29|462.29|464.02|462.02|0
1636060200000|2021-11-04 21:10:00|464.14|462.14|464.59|462.59|464.63|462.63|464.14|462.14|0
1636060500000|2021-11-04 21:15:00|464.57|462.57|464.59|462.59|464.59|462.59|464.53|462.53|0
1636061100000|2021-11-04 21:25:00|464.62|462.62|464.59|462.59|464.62|462.62|464.59|462.59|0
1636061400000|2021-11-04 21:30:00|464.62|462.62|464.65|462.65|464.65|462.65|464.59|462.59|0
1636061700000|2021-11-04 21:35:00|464.58|462.58|464.8|462.8|464.8|462.8|464.58|462.58|0
1636062000000|2021-11-04 21:40:00|463.78|461.78|464.49|462.49|464.49|462.49|463.78|461.78|0
1636062300000|2021-11-04 21:45:00|464.28|462.28|464.42|462.42|464.48|462.48|464.27|462.27|0
1636062600000|2021-11-04 21:50:00|464.27|462.27|464.46|462.46|464.46|462.46|464.27|462.27|0
1636062900000|2021-11-04 21:55:00|464.27|462.27|463.93|461.93|464.45|462.45|463.93|461.93|0
1636063200000|2021-11-04 22:00:00|463.38|461.38|462.86|460.86|463.91|461.91|462.54|460.54|0
1636063500000|2021-11-04 22:05:00|462.65|460.65|462.85|460.85|463.07|461.07|462.64|460.64|0
1636063800000|2021-11-04 22:10:00|463.07|461.07|463.7|461.7|463.7|461.7|463.06|461.06|0
1636064100000|2021-11-04 22:15:00|463.48|461.48|464.54|462.54|464.54|462.54|463.27|461.27|0
1636064400000|2021-11-04 22:20:00|464.11|462.11|465.59|463.59|465.59|463.59|464.11|462.11|0
1636064700000|2021-11-04 22:25:00|465.8|463.8|466.01|464.01|466.86|464.86|465.8|463.8|0
1636065000000|2021-11-04 22:30:00|466.22|464.22|465.8|463.8|466.64|464.64|465.58|463.58|0
1636065300000|2021-11-04 22:35:00|466.01|464.01|465.79|463.79|466.64|464.64|465.79|463.79|0
1636065600000|2021-11-04 22:40:00|465.58|463.58|465.16|463.16|465.58|463.58|464.95|462.95|0
1636065900000|2021-11-04 22:45:00|465.37|463.37|466.21|464.21|466.21|464.21|465.16|463.16|0
1636066200000|2021-11-04 22:50:00|466.42|464.42|465.57|463.57|466.63|464.63|465.36|463.36|0
1636066500000|2021-11-04 22:55:00|465.78|463.78|465.99|463.99|466.21|464.21|465.78|463.78|0
1636066800000|2021-11-04 23:00:00|466.21|464.21|465.78|463.78|466.21|464.21|465.36|463.36|0
1636067100000|2021-11-04 23:05:00|465.57|463.57|466.41|464.41|466.41|464.41|465.57|463.57|0
1636067400000|2021-11-04 23:10:00|466.2|464.2|465.99|463.99|466.41|464.41|465.99|463.99|0
1636067700000|2021-11-04 23:15:00|465.78|463.78|465.45|463.45|465.78|463.78|465.35|463.35|0
1636068000000|2021-11-04 23:20:00|465.35|463.35|465.14|463.14|465.35|463.35|464.72|462.72|0
1636068300000|2021-11-04 23:25:00|465.35|463.35|464.71|462.71|465.35|463.35|464.71|462.71|0
1636068600000|2021-11-04 23:30:00|464.92|462.92|466.19|464.19|466.4|464.4|464.71|462.71|0
1636068900000|2021-11-04 23:35:00|466.4|464.4|465.55|463.55|466.4|464.4|465.34|463.34|0
1636069200000|2021-11-04 23:40:00|465.34|463.34|465.97|463.97|466.4|464.4|465.34|463.34|0
1636069500000|2021-11-04 23:45:00|466.18|464.18|466.39|464.39|466.61|464.61|466.18|464.18|0
1636069800000|2021-11-04 23:50:00|466.6|464.6|467.66|465.66|467.66|465.66|466.6|464.6|0
1636070100000|2021-11-04 23:55:00|468.08|466.08|467.66|465.66|468.08|466.08|467.23|465.23|0
1636070400000|2021-11-05 00:00:00|467.87|465.87|466.81|464.81|467.87|465.87|466.6|464.6|0
1636070700000|2021-11-05 00:05:00|467.02|465.02|466.38|464.38|467.23|465.23|465.75|463.75|0
1636071000000|2021-11-05 00:10:00|466.27|464.27|465.54|463.54|466.59|464.59|465.54|463.54|0
1636071300000|2021-11-05 00:15:00|465.75|463.75|466.38|464.38|466.8|464.8|465.54|463.54|0
1636071600000|2021-11-05 00:20:00|466.17|464.17|466.16|464.16|466.38|464.38|465.53|463.53|0
1636071900000|2021-11-05 00:25:00|465.95|463.95|464.89|462.89|465.95|463.95|464.47|462.47|0
1636072200000|2021-11-05 00:30:00|464.68|462.68|463.41|461.41|464.89|462.89|463.41|461.41|0
1636072500000|2021-11-05 00:35:00|463.52|461.52|463.41|461.41|463.63|461.63|462.99|460.99|0
1636072800000|2021-11-05 00:40:00|463.2|461.2|463.62|461.62|463.62|461.62|462.57|460.57|0
1636073100000|2021-11-05 00:45:00|463.41|461.41|463.62|461.62|463.83|461.83|462.99|460.99|0
1636073400000|2021-11-05 00:50:00|463.41|461.41|463.62|461.62|463.62|461.62|462.98|460.98|0
1636073700000|2021-11-05 00:55:00|463.83|461.83|464.04|462.04|464.25|462.25|463.62|461.62|0
1636074000000|2021-11-05 01:00:00|464.25|462.25|461.92|459.92|464.25|462.25|461.92|459.92|0
1636074300000|2021-11-05 01:05:00|462.14|460.14|463.19|461.19|463.4|461.4|461.92|459.92|0
1636074600000|2021-11-05 01:10:00|463.4|461.4|463.82|461.82|464.03|462.03|462.97|460.97|0
1636074900000|2021-11-05 01:15:00|464.03|462.03|464.24|462.24|465.08|463.08|464.03|462.03|0
1636075200000|2021-11-05 01:20:00|464.03|462.03|465.08|463.08|465.08|463.08|463.81|461.81|0
1636075500000|2021-11-05 01:25:00|464.97|462.97|464.02|462.02|465.08|463.08|463.6|461.6|0
1636075800000|2021-11-05 01:30:00|463.6|461.6|462.54|460.54|463.91|461.91|462.54|460.54|0
1636076100000|2021-11-05 01:35:00|462.75|460.75|461.28|459.28|463.38|461.38|461.06|459.06|0
1636076400000|2021-11-05 01:40:00|461.49|459.49|461.9|459.9|462.33|460.33|461.28|459.28|0
1636076700000|2021-11-05 01:45:00|462.12|460.12|462.75|460.75|463.17|461.17|461.9|459.9|0
1636077000000|2021-11-05 01:50:00|462.96|460.96|462.32|460.32|463.17|461.17|462.11|460.11|0
1636077300000|2021-11-05 01:55:00|462.21|460.21|461.69|459.69|462.21|460.21|461.27|459.27|0
1636077600000|2021-11-05 02:00:00|461.58|459.58|462.11|460.11|462.21|460.21|461.26|459.26|0
1636077900000|2021-11-05 02:05:00|462.32|460.32|462.95|460.95|463.37|461.37|462.31|460.31|0
1636078200000|2021-11-05 02:10:00|463.16|461.16|462.94|460.94|463.37|461.37|462.73|460.73|0
1636078500000|2021-11-05 02:15:00|463.15|461.15|462.73|460.73|463.15|461.15|462.31|460.31|0
1636078800000|2021-11-05 02:20:00|462.94|460.94|462.94|460.94|462.94|460.94|462.31|460.31|0
1636079100000|2021-11-05 02:25:00|463.15|461.15|463.99|461.99|463.99|461.99|463.15|461.15|0
1636079400000|2021-11-05 02:30:00|463.78|461.78|463.14|461.14|463.99|461.99|463.14|461.14|0
1636079700000|2021-11-05 02:35:00|463.36|461.36|463.35|461.35|463.56|461.56|463.14|461.14|0
1636080000000|2021-11-05 02:40:00|463.14|461.14|463.77|461.77|463.99|461.99|463.14|461.14|0
1636080300000|2021-11-05 02:45:00|463.56|461.56|464.19|462.19|464.83|462.83|463.35|461.35|0
1636080600000|2021-11-05 02:50:00|464.29|462.29|464.19|462.19|464.4|462.4|463.98|461.98|0
1636080900000|2021-11-05 02:55:00|463.98|461.98|463.77|461.77|464.4|462.4|463.77|461.77|0
1636081200000|2021-11-05 03:00:00|463.76|461.76|464.18|462.18|464.82|462.82|463.76|461.76|0
1636081500000|2021-11-05 03:05:00|463.97|461.97|464.28|462.28|464.4|462.4|463.97|461.97|0
1636081800000|2021-11-05 03:10:00|464.39|462.39|464.39|462.39|464.6|462.6|463.97|461.97|0
1636082100000|2021-11-05 03:15:00|464.18|462.18|464.39|462.39|464.6|462.6|464.18|462.18|0
1636082400000|2021-11-05 03:20:00|464.18|462.18|464.17|462.17|464.6|462.6|463.96|461.96|0
1636082700000|2021-11-05 03:25:00|464.39|462.39|464.17|462.17|464.6|462.6|464.17|462.17|0
1636083000000|2021-11-05 03:30:00|463.96|461.96|464.17|462.17|464.38|462.38|463.96|461.96|0
1636083300000|2021-11-05 03:35:00|463.96|461.96|464.17|462.17|464.17|462.17|463.96|461.96|0
1636083600000|2021-11-05 03:40:00|463.96|461.96|462.9|460.9|463.96|461.96|462.48|460.48|0
1636083900000|2021-11-05 03:45:00|462.69|460.69|463.53|461.53|463.74|461.74|462.48|460.48|0
1636084200000|2021-11-05 03:50:00|463.74|461.74|463.95|461.95|463.95|461.95|463.53|461.53|0
1636084500000|2021-11-05 03:55:00|464.16|462.16|464.16|462.16|464.37|462.37|464.16|462.16|0
1636084800000|2021-11-05 04:00:00|464.05|462.05|464.15|462.15|464.16|462.16|463.94|461.94|0
1636085100000|2021-11-05 04:05:00|464.37|462.37|464.79|462.79|464.79|462.79|464.15|462.15|0
1636085400000|2021-11-05 04:10:00|464.57|462.57|464.78|462.78|465|463|464.57|462.57|0
1636085700000|2021-11-05 04:15:00|464.99|462.99|464.78|462.78|464.99|462.99|464.57|462.57|0
1636086000000|2021-11-05 04:20:00|464.57|462.57|464.57|462.57|464.78|462.78|464.57|462.57|0
1636086300000|2021-11-05 04:25:00|464.36|462.36|464.56|462.56|464.57|462.57|464.35|462.35|0
1636086600000|2021-11-05 04:30:00|464.78|462.78|464.98|462.98|465.2|463.2|464.56|462.56|0
1636086900000|2021-11-05 04:35:00|465.2|463.2|465.4|463.4|465.62|463.62|464.77|462.77|0
1636087200000|2021-11-05 04:40:00|465.19|463.19|464.98|462.98|465.19|463.19|464.77|462.77|0
1636087500000|2021-11-05 04:45:00|465.19|463.19|464.98|462.98|465.19|463.19|464.98|462.98|0
1636087800000|2021-11-05 04:50:00|465.19|463.19|465.19|463.19|465.19|463.19|464.98|462.98|0
1636088100000|2021-11-05 04:55:00|465.4|463.4|465.18|463.18|465.4|463.4|464.97|462.97|0
1636088400000|2021-11-05 05:00:00|465.07|463.07|464.97|462.97|465.39|463.39|464.97|462.97|0
1636088700000|2021-11-05 05:05:00|464.76|462.76|464.76|462.76|465.18|463.18|464.34|462.34|0
1636089000000|2021-11-05 05:10:00|464.55|462.55|464.64|462.64|464.97|462.97|464.33|462.33|0
1636089300000|2021-11-05 05:15:00|464.75|462.75|464.96|462.96|464.96|462.96|464.54|462.54|0
1636089600000|2021-11-05 05:20:00|464.75|462.75|464.54|462.54|464.96|462.96|464.54|462.54|0
1636089900000|2021-11-05 05:25:00|464.75|462.75|464.96|462.96|465.17|463.17|464.54|462.54|0
1636090200000|2021-11-05 05:30:00|465.17|463.17|464.74|462.74|465.17|463.17|464.74|462.74|0
1636090500000|2021-11-05 05:35:00|464.96|462.96|465.16|463.16|465.16|463.16|464.74|462.74|0
1636090800000|2021-11-05 05:40:00|464.95|462.95|464.74|462.74|464.95|462.95|464.74|462.74|0
1636091100000|2021-11-05 05:45:00|464.53|462.53|464.53|462.53|464.74|462.74|464.31|462.31|0
1636091400000|2021-11-05 05:50:00|464.74|462.74|465.25|463.25|465.67|463.67|464.74|462.74|0
1636091700000|2021-11-05 05:55:00|465.04|463.04|465.03|463.03|465.25|463.25|464.82|462.82|0
1636092000000|2021-11-05 06:00:00|464.4|462.4|465.03|463.03|465.46|463.46|464.19|462.19|0
1636092300000|2021-11-05 06:05:00|464.82|462.82|465.03|463.03|465.03|463.03|464.61|462.61|0
1636092600000|2021-11-05 06:10:00|464.82|462.82|465.24|463.24|465.45|463.45|464.61|462.61|0
1636092900000|2021-11-05 06:15:00|465.03|463.03|465.24|463.24|465.24|463.24|464.81|462.81|0
1636093200000|2021-11-05 06:20:00|465.02|463.02|464.39|462.39|465.02|463.02|464.39|462.39|0
1636093500000|2021-11-05 06:25:00|464.6|462.6|464.18|462.18|464.6|462.6|464.18|462.18|0
1636093800000|2021-11-05 06:30:00|463.97|461.97|463.75|461.75|464.18|462.18|463.75|461.75|0
1636094100000|2021-11-05 06:35:00|463.96|461.96|464.17|462.17|464.38|462.38|463.75|461.75|0
1636094400000|2021-11-05 06:40:00|464.38|462.38|464.59|462.59|464.59|462.59|464.17|462.17|0
1636094700000|2021-11-05 06:45:00|464.38|462.38|463.53|461.53|464.38|462.38|463.53|461.53|0
1636095000000|2021-11-05 06:50:00|463.42|461.42|463.95|461.95|463.95|461.95|463.32|461.32|0
1636095300000|2021-11-05 06:55:00|463.84|461.84|464.37|462.37|464.37|462.37|463.32|461.32|0
1636095600000|2021-11-05 07:00:00|464.16|462.16|463.32|461.32|464.16|462.16|462.9|460.9|0
1636095900000|2021-11-05 07:05:00|463.12|461.52|462.69|461.09|463.33|461.73|462.48|460.88|0
1636096200000|2021-11-05 07:10:00|462.48|460.88|462.48|460.88|462.9|461.3|462.27|460.67|0
1636096500000|2021-11-05 07:15:00|462.27|460.67|462.27|460.67|462.9|461.3|462.27|460.67|0
1636096800000|2021-11-05 07:20:00|462.37|460.77|462.68|461.08|462.9|461.3|462.27|460.67|0
1636097100000|2021-11-05 07:25:00|462.47|460.87|461.63|460.03|462.68|461.08|461.42|459.82|0
1636097400000|2021-11-05 07:30:00|461.42|459.82|460.15|458.55|461.63|460.03|460.15|458.55|0
1636097700000|2021-11-05 07:35:00|460.36|458.76|460.57|458.97|461|459.4|460.15|458.55|0
1636098000000|2021-11-05 07:40:00|460.36|458.76|460.78|459.18|460.99|459.39|459.94|458.34|0
1636098300000|2021-11-05 07:45:00|460.99|459.39|461.2|459.6|461.2|459.6|460.78|459.18|0
1636098600000|2021-11-05 07:50:00|461.41|459.81|461.62|460.02|461.62|460.02|461.41|459.81|0
1636098900000|2021-11-05 07:55:00|461.83|460.23|462.25|460.65|462.67|461.07|461.83|460.23|0
1636099200000|2021-11-05 08:00:00|462.67|461.07|464.14|462.54|464.14|462.54|462.46|460.86|0
1636099500000|2021-11-05 08:05:00|463.93|462.33|464.77|463.17|464.98|463.38|463.72|462.12|0
1636099800000|2021-11-05 08:10:00|464.87|463.27|466.46|464.86|466.67|465.07|463.29|461.69|0
1636100100000|2021-11-05 08:15:00|466.56|464.96|466.67|465.07|467.09|465.49|466.03|464.43|0
1636100400000|2021-11-05 08:20:00|466.66|465.06|467.09|465.49|467.3|465.7|466.24|464.64|0
1636100700000|2021-11-05 08:25:00|467.3|465.7|465.82|464.22|467.51|465.91|465.18|463.58|0
1636101000000|2021-11-05 08:30:00|466.03|464.43|465.6|464|466.03|464.43|465.18|463.58|0
1636101300000|2021-11-05 08:35:00|465.39|463.79|465.6|464|466.45|464.85|465.39|463.79|0
1636101600000|2021-11-05 08:40:00|465.39|463.79|465.81|464.21|466.02|464.42|464.97|463.37|0
1636101900000|2021-11-05 08:45:00|465.6|464|465.59|463.99|466.02|464.42|465.59|463.99|0
1636102200000|2021-11-05 08:50:00|465.81|464.21|465.8|464.2|466.02|464.42|465.59|463.99|0
1636102500000|2021-11-05 08:55:00|466.01|464.41|465.59|463.99|466.01|464.41|464.96|463.36|0
1636102800000|2021-11-05 09:00:00|465.8|464.2|467.7|466.1|467.91|466.31|465.8|464.2|0
1636103100000|2021-11-05 09:05:00|467.91|466.31|467.27|465.67|467.91|466.31|466.85|465.25|0
1636103400000|2021-11-05 09:10:00|467.49|465.89|467.27|465.67|467.49|465.89|466.85|465.25|0
1636103700000|2021-11-05 09:15:00|467.48|465.88|467.27|465.67|467.69|466.09|467.06|465.46|0
1636104000000|2021-11-05 09:20:00|467.48|465.88|467.37|465.77|467.9|466.3|467.27|465.67|0
1636104300000|2021-11-05 09:25:00|467.27|465.67|468.74|467.14|469.38|467.78|467.27|465.67|0
1636104600000|2021-11-05 09:30:00|468.96|467.36|469.17|467.57|469.59|467.99|468.74|467.14|0
1636104900000|2021-11-05 09:35:00|468.95|467.35|469.59|467.99|470.01|468.41|468.53|466.93|0
1636105200000|2021-11-05 09:40:00|469.37|467.77|470.22|468.62|470.43|468.83|469.37|467.77|0
1636105500000|2021-11-05 09:45:00|470.43|468.83|471.49|469.89|471.49|469.89|470.22|468.62|0
1636105800000|2021-11-05 09:50:00|471.28|469.68|471.7|470.1|472.33|470.73|471.28|469.68|0
1636106100000|2021-11-05 09:55:00|471.91|470.31|472.54|470.94|473.18|471.58|471.91|470.31|0
1636106400000|2021-11-05 10:00:00|473.6|472|472.77|471.17|473.85|472.25|472.33|470.73|0
1636106700000|2021-11-05 10:05:00|472.56|470.96|473.2|471.6|473.41|471.81|472.35|470.75|0
1636107000000|2021-11-05 10:10:00|473.41|471.81|472.98|471.38|473.41|471.81|472.77|471.17|0
1636107300000|2021-11-05 10:15:00|473.19|471.59|473.83|472.23|474.46|472.86|472.98|471.38|0
1636107600000|2021-11-05 10:20:00|474.04|472.44|474.46|472.86|474.68|473.08|473.83|472.23|0
1636107900000|2021-11-05 10:25:00|474.25|472.65|474.03|472.43|474.88|473.28|473.82|472.22|0
1636108200000|2021-11-05 10:30:00|473.82|472.22|473.61|472.01|473.82|472.22|473.18|471.58|0
1636108500000|2021-11-05 10:35:00|473.82|472.22|473.82|472.22|474.03|472.43|473.39|471.79|0
1636108800000|2021-11-05 10:40:00|474.03|472.43|473.28|471.68|474.03|472.43|473.18|471.58|0
1636109100000|2021-11-05 10:45:00|473.18|471.58|473.81|472.21|474.03|472.43|473.18|471.58|0
1636109400000|2021-11-05 10:50:00|474.02|472.42|474.87|473.27|475.09|473.49|473.81|472.21|0
1636109700000|2021-11-05 10:55:00|474.66|473.06|475.08|473.48|475.08|473.48|474.34|472.74|0
1636110000000|2021-11-05 11:00:00|474.87|473.27|474.87|473.27|475.51|473.91|474.23|472.63|0
1636110300000|2021-11-05 11:05:00|474.65|473.05|475.08|473.48|475.5|473.9|474.65|473.05|0
1636110600000|2021-11-05 11:10:00|475.29|473.69|474.11|472.51|476.56|474.96|473.59|471.99|0
1636110900000|2021-11-05 11:15:00|474.01|472.41|473.8|472.2|474.01|472.41|473.16|471.56|0
1636111200000|2021-11-05 11:20:00|473.16|471.56|472.52|470.92|473.8|472.2|472.52|470.92|0
1636111500000|2021-11-05 11:25:00|472.73|471.13|471.46|469.86|473.37|471.77|471.04|469.44|0
1636111800000|2021-11-05 11:30:00|471.25|469.65|472.73|471.13|473.37|471.77|470.93|469.33|0
1636112100000|2021-11-05 11:35:00|472.94|471.34|473.58|471.98|473.79|472.19|472.94|471.34|0
1636112400000|2021-11-05 11:40:00|473.79|472.19|473.89|472.29|474|472.4|473.15|471.55|0
1636112700000|2021-11-05 11:45:00|474|472.4|473.57|471.97|474.21|472.61|473.57|471.97|0
1636113000000|2021-11-05 11:50:00|473.36|471.76|473.57|471.97|473.57|471.97|472.93|471.33|0
1636113300000|2021-11-05 11:55:00|473.78|472.18|473.99|472.39|473.99|472.39|473.35|471.75|0
1636113600000|2021-11-05 12:00:00|474.41|472.81|473.35|471.75|474.41|472.81|473.14|471.54|0
1636113900000|2021-11-05 12:05:00|473.56|471.96|473.35|471.75|474.2|472.6|473.14|471.54|0
1636114200000|2021-11-05 12:10:00|473.14|471.54|473.77|472.17|474.62|473.02|473.14|471.54|0
1636114500000|2021-11-05 12:15:00|473.98|472.38|474.41|472.81|474.62|473.02|473.35|471.75|0
1636114800000|2021-11-05 12:20:00|474.4|472.8|474.83|473.23|474.83|473.23|473.98|472.38|0
1636115100000|2021-11-05 12:25:00|474.61|473.01|474.71|473.11|475.25|473.65|474.19|472.59|0
1636115400000|2021-11-05 12:30:00|474.61|473.01|479.01|477.41|479.22|477.62|472.62|471.02|0
1636115700000|2021-11-05 12:35:00|479.22|477.62|478.79|477.19|483.92|482.32|478.57|476.97|0
1636116000000|2021-11-05 12:40:00|478.57|476.97|480.13|478.53|480.71|479.11|478.57|476.97|0
1636116300000|2021-11-05 12:45:00|480.35|478.75|481.62|480.02|481.84|480.24|478.85|477.25|0
1636116600000|2021-11-05 12:50:00|481.84|480.24|483.12|481.52|483.12|481.52|480.77|479.17|0
1636116900000|2021-11-05 12:55:00|482.9|481.3|482.05|480.45|482.9|481.3|481.62|480.02|0
1636117200000|2021-11-05 13:00:00|482.26|480.66|482.26|480.66|482.9|481.3|480.76|479.16|0
1636117500000|2021-11-05 13:05:00|482.04|480.44|482.47|480.87|482.68|481.08|481.83|480.23|0
1636117800000|2021-11-05 13:10:00|482.68|481.08|483.11|481.51|483.11|481.51|481.61|480.01|0
1636118100000|2021-11-05 13:15:00|482.89|481.29|483.32|481.72|483.75|482.15|482.89|481.29|0
1636118400000|2021-11-05 13:20:00|483.53|481.93|486.1|484.5|486.31|484.71|483.53|481.93|0
1636118700000|2021-11-05 13:25:00|485.67|484.07|485.24|483.64|486.74|485.14|485.02|483.42|0
1636119000000|2021-11-05 13:30:00|486.95|485.35|488.66|487.06|488.88|487.28|483.1|481.5|0
1636119300000|2021-11-05 13:35:00|489.52|487.92|492.43|490.83|493.71|492.11|489.09|487.49|0
1636119600000|2021-11-05 13:40:00|492.86|491.26|496.07|494.47|496.28|494.68|492.86|491.26|0
1636119900000|2021-11-05 13:45:00|496.92|495.32|493.28|491.68|496.92|495.32|491.78|490.18|0
1636120200000|2021-11-05 13:50:00|494.13|492.53|492.42|490.82|494.13|492.53|491.99|490.39|0
1636120500000|2021-11-05 13:55:00|492.63|491.03|495.42|493.82|495.42|493.82|492.21|490.61|0
1636120800000|2021-11-05 14:00:00|495.63|494.03|498.85|497.25|499.06|497.46|494.77|493.17|0
1636121100000|2021-11-05 14:05:00|498.42|496.82|494.23|492.63|498.85|497.25|494.01|492.41|0
1636121400000|2021-11-05 14:10:00|494.44|492.84|495.94|494.34|496.58|494.98|493.58|491.98|0
1636121700000|2021-11-05 14:15:00|496.37|494.77|495.51|493.91|497.23|495.63|495.08|493.48|0
1636122000000|2021-11-05 14:20:00|495.08|493.48|494|492.4|495.51|493.91|494|492.4|0
1636122300000|2021-11-05 14:25:00|493.79|492.19|492.93|491.33|494.43|492.83|491.65|490.05|0
1636122600000|2021-11-05 14:30:00|493.14|491.54|492.93|491.33|494.86|493.26|492.93|491.33|0
1636122900000|2021-11-05 14:35:00|493.14|491.54|494|492.4|495.71|494.11|492.71|491.11|0
1636123200000|2021-11-05 14:40:00|494.21|492.61|494.85|493.25|495.5|493.9|493.14|491.54|0
1636123500000|2021-11-05 14:45:00|495.07|493.47|494.64|493.04|496.35|494.75|494.64|493.04|0
1636123800000|2021-11-05 14:50:00|494.85|493.25|495.06|493.46|495.71|494.11|494.42|492.82|0
1636124100000|2021-11-05 14:55:00|494.85|493.25|494.2|492.6|495.49|493.89|492.7|491.1|0
1636124400000|2021-11-05 15:00:00|494.42|492.82|493.34|491.74|495.27|493.67|493.34|491.74|0
1636124700000|2021-11-05 15:05:00|493.56|491.96|494.63|493.03|495.06|493.46|493.56|491.96|0
1636125000000|2021-11-05 15:10:00|494.84|493.24|494.41|492.81|495.91|494.31|494.19|492.59|0
1636125300000|2021-11-05 15:15:00|494.19|492.59|493.33|491.73|494.41|492.81|492.91|491.31|0
1636125600000|2021-11-05 15:20:00|493.12|491.52|492.69|491.09|493.76|492.16|492.05|490.45|0
1636125900000|2021-11-05 15:25:00|492.48|490.88|489.91|488.31|492.69|491.09|489.48|487.88|0
1636126200000|2021-11-05 15:30:00|489.69|488.09|491.4|489.8|492.26|490.66|489.69|488.09|0
1636126500000|2021-11-05 15:35:00|491.61|490.01|492.04|490.44|492.47|490.87|490.12|488.52|0
1636126800000|2021-11-05 15:40:00|492.25|490.65|490.75|489.15|492.25|490.65|490.11|488.51|0
1636127100000|2021-11-05 15:45:00|490.33|488.73|492.46|490.86|493.75|492.15|489.47|487.87|0
1636127400000|2021-11-05 15:50:00|492.25|490.65|489.68|488.08|492.68|491.08|488.83|487.23|0
1636127700000|2021-11-05 15:55:00|489.89|488.29|487.33|485.73|490.53|488.93|487.33|485.73|0
1636128000000|2021-11-05 16:00:00|486.9|485.3|489.25|487.65|489.89|488.29|486.9|485.3|0
1636128300000|2021-11-05 16:05:00|489.46|487.86|488.6|487|489.67|488.07|487.54|485.94|0
1636128600000|2021-11-05 16:10:00|488.39|486.79|487.96|486.36|489.67|488.07|487.11|485.51|0
1636128900000|2021-11-05 16:15:00|487.75|486.15|488.17|486.57|488.81|487.21|487.32|485.72|0
1636129200000|2021-11-05 16:20:00|488.39|486.79|488.38|486.78|489.45|487.85|488.17|486.57|0
1636129500000|2021-11-05 16:25:00|488.17|486.57|490.65|489.05|491.07|489.47|487.53|485.93|0
1636129800000|2021-11-05 16:30:00|490.43|488.83|491.5|489.9|491.71|490.11|490.43|488.83|0
1636130100000|2021-11-05 16:35:00|491.28|489.68|490|488.4|491.92|490.32|488.3|486.7|0
1636130400000|2021-11-05 16:40:00|490.22|488.62|487.87|486.27|490.22|488.62|487.87|486.27|0
1636130700000|2021-11-05 16:45:00|487.66|486.06|486.81|485.21|487.87|486.27|486.39|484.79|0
1636131000000|2021-11-05 16:50:00|487.02|485.42|487.23|485.63|487.87|486.27|485.32|483.72|0
1636131300000|2021-11-05 16:55:00|487.44|485.84|485.53|483.93|487.66|486.06|484.26|482.66|0
1636131600000|2021-11-05 17:00:00|485.74|484.14|486.59|484.99|487.02|485.42|484.47|482.87|0
1636131900000|2021-11-05 17:05:00|486.38|484.78|481.92|480.32|486.8|485.2|481.92|480.32|0
1636132200000|2021-11-05 17:10:00|482.14|480.54|480.02|478.42|482.77|481.17|478.75|477.15|0
1636132500000|2021-11-05 17:15:00|479.81|478.21|480.14|478.54|480.57|478.97|477.73|476.13|0
1636132800000|2021-11-05 17:20:00|479.93|478.33|476.55|474.95|480.14|478.54|476.55|474.95|0
1636133100000|2021-11-05 17:25:00|476.13|474.53|468.48|466.88|476.34|474.74|468.48|466.88|0
1636133400000|2021-11-05 17:30:00|468.69|467.09|476.68|475.08|477.1|475.5|468.69|467.09|0
1636133700000|2021-11-05 17:35:00|476.47|474.87|473.72|472.12|476.89|475.29|473.09|471.49|0
1636134000000|2021-11-05 17:40:00|473.93|472.33|473.3|471.7|474.78|473.18|472.46|470.86|0
1636134300000|2021-11-05 17:45:00|473.51|471.91|472.98|471.38|473.72|472.12|470.36|468.76|0
1636134600000|2021-11-05 17:50:00|472.67|471.07|476.88|475.28|477.09|475.49|472.46|470.86|0
1636134900000|2021-11-05 17:55:00|476.67|475.07|479.2|477.6|479.2|477.6|475.19|473.59|0
1636135200000|2021-11-05 18:00:00|478.99|477.39|479.83|478.23|480.04|478.44|477.3|475.7|0
1636135500000|2021-11-05 18:05:00|480.04|478.44|481.52|479.92|482.79|481.19|479.62|478.02|0
1636135800000|2021-11-05 18:10:00|481.31|479.71|482.79|481.19|483.21|481.61|480.46|478.86|0
1636136100000|2021-11-05 18:15:00|482.58|480.98|482.53|480.93|483.84|482.24|481.9|480.3|0
1636136400000|2021-11-05 18:20:00|482.32|480.72|478.5|476.9|482.96|481.36|478.5|476.9|0
1636136700000|2021-11-05 18:25:00|478.71|477.11|482.1|480.5|482.31|480.71|478.08|476.48|0
1636137000000|2021-11-05 18:30:00|481.89|480.29|481.67|480.07|482.52|480.92|480.83|479.23|0
1636137300000|2021-11-05 18:35:00|481.89|480.29|482.39|480.79|483.03|481.43|479.34|477.74|0
1636137600000|2021-11-05 18:40:00|482.49|480.89|482.18|480.58|483.03|481.43|481.12|479.52|0
1636137900000|2021-11-05 18:45:00|481.96|480.36|482.81|481.21|483.87|482.27|481.96|480.36|0
1636138200000|2021-11-05 18:50:00|483.02|481.42|483.65|482.05|483.87|482.27|481.75|480.15|0
1636138500000|2021-11-05 18:55:00|483.44|481.84|483.02|481.42|483.87|482.27|482.17|480.57|0
1636138800000|2021-11-05 19:00:00|483.86|482.26|478.57|476.97|483.86|482.26|477.09|475.49|0
1636139100000|2021-11-05 19:05:00|478.36|476.76|481.32|479.72|481.74|480.14|477.3|475.7|0
1636139400000|2021-11-05 19:10:00|481.53|479.93|483.09|481.49|483.09|481.49|480.98|479.38|0
1636139700000|2021-11-05 19:15:00|482.67|481.07|482.24|480.64|483.09|481.49|480.76|479.16|0
1636140000000|2021-11-05 19:20:00|482.03|480.43|480.97|479.37|482.24|480.64|479.49|477.89|0
1636140300000|2021-11-05 19:25:00|481.18|479.58|479.91|478.31|481.18|479.58|478.43|476.83|0
1636140600000|2021-11-05 19:30:00|480.01|478.41|484.56|482.96|484.56|482.96|479.28|477.68|0
1636140900000|2021-11-05 19:35:00|484.78|483.18|486.26|484.66|487.53|485.93|484.56|482.96|0
1636141200000|2021-11-05 19:40:00|486.47|484.87|482.23|480.63|486.47|484.87|481.6|480|0
1636141500000|2021-11-05 19:45:00|482.02|480.42|481.59|479.99|484.56|482.96|480.96|479.36|0
1636141800000|2021-11-05 19:50:00|482.44|480.84|480.74|479.14|484.34|482.74|480.32|478.72|0
1636142100000|2021-11-05 19:55:00|480.96|479.36|480.74|479.14|483.28|481.68|479.9|478.3|0
1636142400000|2021-11-05 20:00:00|482.01|480.41|480.95|479.35|482.01|480.41|478.21|476.61|0
1636142700000|2021-11-05 20:05:00|480.53|478.93|479.47|477.87|480.95|479.35|478.84|477.24|0
1636143000000|2021-11-05 20:10:00|479.26|477.66|477.36|475.76|479.26|477.66|477.36|475.76|0
1636358700000|2021-11-08 08:05:00|479.08|477.48|477.49|475.89|479.29|477.69|477.18|475.58|0
1636359000000|2021-11-08 08:10:00|477.6|476|478.86|477.26|479.07|477.47|476.75|475.15|0
1636359300000|2021-11-08 08:15:00|478.65|477.05|478.86|477.26|480.97|479.37|478.65|477.05|0
1636359600000|2021-11-08 08:20:00|478.65|477.05|478.01|476.41|478.65|477.05|477.38|475.78|0
1636359900000|2021-11-08 08:25:00|477.8|476.2|478.22|476.62|478.64|477.04|476.95|475.35|0
1636360200000|2021-11-08 08:30:00|478.43|476.83|478.11|476.51|478.64|477.04|477.58|475.98|0
1636360500000|2021-11-08 08:35:00|478.22|476.62|478.64|477.04|479.69|478.09|477.9|476.3|0
1636360800000|2021-11-08 08:40:00|478.85|477.25|479.9|478.3|479.9|478.3|478.21|476.61|0
1636361100000|2021-11-08 08:45:00|480.11|478.51|480.11|478.51|480.11|478.51|479.05|477.45|0
1636361400000|2021-11-08 08:50:00|480.32|478.72|481.59|479.99|481.8|480.2|479.9|478.3|0
1636361700000|2021-11-08 08:55:00|481.8|480.2|481.79|480.19|482.53|480.93|481.16|479.56|0
1636362000000|2021-11-08 09:00:00|482.01|480.41|483.7|482.1|484.12|482.52|481.37|479.77|0
1636362300000|2021-11-08 09:05:00|483.49|481.89|482.85|481.25|483.49|481.89|482.42|480.82|0
1636362600000|2021-11-08 09:10:00|482.64|481.04|484.33|482.73|484.75|483.15|482.63|481.03|0
1636362900000|2021-11-08 09:15:00|484.54|482.94|484.11|482.51|484.54|482.94|483.48|481.88|0
1636363200000|2021-11-08 09:20:00|484.32|482.72|484.96|483.36|484.96|483.36|484.32|482.72|0
1636363500000|2021-11-08 09:25:00|485.17|483.57|484.32|482.72|485.17|483.57|484.32|482.72|0
1636363800000|2021-11-08 09:30:00|484.53|482.93|484.63|483.03|485.38|483.78|484.32|482.72|0
1636364100000|2021-11-08 09:35:00|484.53|482.93|483.82|482.22|484.53|482.93|482.34|480.74|0
1636364400000|2021-11-08 09:40:00|483.6|482|482.97|481.37|483.6|482|482.54|480.94|0
1636364700000|2021-11-08 09:45:00|483.18|481.58|483.18|481.58|483.39|481.79|482.54|480.94|0
1636365000000|2021-11-08 09:50:00|483.06|481.46|482.75|481.15|483.18|481.58|482.32|480.72|0
1636365300000|2021-11-08 09:55:00|482.96|481.36|482.75|481.15|483.38|481.78|482.32|480.72|0
1636365600000|2021-11-08 10:00:00|482.53|480.93|482.53|480.93|482.96|481.36|482.32|480.72|0
1636365900000|2021-11-08 10:05:00|482.74|481.14|481.89|480.29|482.74|481.14|481.68|480.08|0
1636366200000|2021-11-08 10:10:00|481.68|480.08|482.1|480.5|482.31|480.71|481.47|479.87|0
1636366500000|2021-11-08 10:15:00|482.31|480.71|482.95|481.35|482.95|481.35|482.1|480.5|0
1636366800000|2021-11-08 10:20:00|483.16|481.56|483.37|481.77|483.37|481.77|482.52|480.92|0
1636367100000|2021-11-08 10:25:00|483.16|481.56|484.64|483.04|484.85|483.25|483.16|481.56|0
1636367400000|2021-11-08 10:30:00|484.43|482.83|484.21|482.61|484.64|483.04|484|482.4|0
1636367700000|2021-11-08 10:35:00|484|482.4|485.06|483.46|485.27|483.67|484|482.4|0
1636368000000|2021-11-08 10:40:00|485.16|483.56|483.78|482.18|485.27|483.67|483.78|482.18|0
1636368300000|2021-11-08 10:45:00|484|482.4|482.72|481.12|484.1|482.5|482.72|481.12|0
1636368600000|2021-11-08 10:50:00|482.93|481.33|483.35|481.75|483.35|481.75|482.72|481.12|0
1636368900000|2021-11-08 10:55:00|483.14|481.54|483.78|482.18|483.99|482.39|483.14|481.54|0
1636369200000|2021-11-08 11:00:00|483.99|482.39|483.98|482.38|484.3|482.7|483.98|482.38|0
1636369500000|2021-11-08 11:05:00|484.2|482.6|484.19|482.59|484.62|483.02|483.98|482.38|0
1636369800000|2021-11-08 11:10:00|483.98|482.38|483.56|481.96|484.19|482.59|483.34|481.74|0
1636370100000|2021-11-08 11:15:00|483.77|482.17|483.98|482.38|484.4|482.8|483.55|481.95|0
1636370400000|2021-11-08 11:20:00|484.19|482.59|483.23|481.63|484.61|483.01|483.13|481.53|0
1636370700000|2021-11-08 11:25:00|483.34|481.74|484.18|482.58|484.4|482.8|483.34|481.74|0
1636371000000|2021-11-08 11:30:00|484.4|482.8|483.69|482.09|484.4|482.8|483.48|481.88|0
1636371300000|2021-11-08 11:35:00|483.9|482.3|484.11|482.51|484.54|482.94|483.69|482.09|0
1636371600000|2021-11-08 11:40:00|484.32|482.72|484.53|482.93|484.75|483.15|484.11|482.51|0
1636371900000|2021-11-08 11:45:00|484.74|483.14|484.32|482.72|484.74|483.14|484.1|482.5|0
1636372200000|2021-11-08 11:50:00|484.42|482.82|484.31|482.71|484.74|483.14|484.1|482.5|0
1636372500000|2021-11-08 11:55:00|484.2|482.6|484.1|482.5|484.53|482.93|484.1|482.5|0
1636372800000|2021-11-08 12:00:00|484.31|482.71|483.25|481.65|484.31|482.71|482.19|480.59|0
1636373100000|2021-11-08 12:05:00|483.46|481.86|482.61|481.01|483.46|481.86|482.61|481.01|0
1636373400000|2021-11-08 12:10:00|482.39|480.79|483.45|481.85|483.45|481.85|482.39|480.79|0
1636373700000|2021-11-08 12:15:00|483.67|482.07|483.66|482.06|484.09|482.49|483.66|482.06|0
1636374000000|2021-11-08 12:20:00|483.77|482.17|483.24|481.64|483.88|482.28|483.24|481.64|0
1636374300000|2021-11-08 12:25:00|483.45|481.85|483.45|481.85|483.66|482.06|483.02|481.42|0
1636374600000|2021-11-08 12:30:00|483.87|482.27|483.66|482.06|484.93|483.33|483.44|481.84|0
1636374900000|2021-11-08 12:35:00|483.87|482.27|483.87|482.27|484.29|482.69|483.87|482.27|0
1636375200000|2021-11-08 12:40:00|484.08|482.48|483.23|481.63|484.08|482.48|482.8|481.2|0
1636375500000|2021-11-08 12:45:00|483.01|481.41|482.59|480.99|483.23|481.63|482.16|480.56|0
1636375800000|2021-11-08 12:50:00|482.37|480.77|482.58|480.98|482.8|481.2|482.16|480.56|0
1636376100000|2021-11-08 12:55:00|482.69|481.09|482.58|480.98|482.69|481.09|481.95|480.35|0
1636376400000|2021-11-08 13:00:00|482.79|481.19|483.43|481.83|483.43|481.83|482.58|480.98|0
1636376700000|2021-11-08 13:05:00|483.22|481.62|484.28|482.68|484.91|483.31|483|481.4|0
1636377000000|2021-11-08 13:10:00|484.49|482.89|484.7|483.1|484.7|483.1|483.85|482.25|0
1636377300000|2021-11-08 13:15:00|484.59|482.99|484.7|483.1|484.91|483.31|484.48|482.88|0
1636377600000|2021-11-08 13:20:00|484.69|483.09|485.54|483.94|485.76|484.16|484.69|483.09|0
1636377900000|2021-11-08 13:25:00|485.76|484.16|486.28|484.68|486.61|485.01|485.54|483.94|0
1636378200000|2021-11-08 13:30:00|486.39|484.79|486.18|484.58|486.39|484.79|485.54|483.94|0
1636378500000|2021-11-08 13:35:00|485.96|484.36|487.24|485.64|487.45|485.85|485.96|484.36|0
1636378800000|2021-11-08 13:40:00|487.45|485.85|487.66|486.06|487.88|486.28|486.6|485|0
1636379100000|2021-11-08 13:45:00|487.45|485.85|487.45|485.85|487.88|486.28|487.24|485.64|0
1636379400000|2021-11-08 13:50:00|487.66|486.06|488.08|486.48|488.3|486.7|487.66|486.06|0
1636379700000|2021-11-08 13:55:00|488.3|486.7|489.15|487.55|489.15|487.55|488.3|486.7|0
1636380000000|2021-11-08 14:00:00|488.93|487.33|488.72|487.12|489.36|487.76|488.29|486.69|0
1636380300000|2021-11-08 14:05:00|488.93|487.33|489.14|487.54|489.36|487.76|488.5|486.9|0
1636380600000|2021-11-08 14:10:00|489.36|487.76|491.06|489.46|491.06|489.46|489.14|487.54|0
1636380900000|2021-11-08 14:15:00|490.85|489.25|490.63|489.03|491.06|489.46|489.78|488.18|0
1636381200000|2021-11-08 14:20:00|490.85|489.25|492.55|490.95|492.77|491.17|490.42|488.82|0
1636381500000|2021-11-08 14:25:00|492.13|490.53|490.63|489.03|492.34|490.74|490.63|489.03|0
1636381800000|2021-11-08 14:30:00|491.27|489.67|494.15|492.55|496.04|494.44|488.49|486.89|0
1636382100000|2021-11-08 14:35:00|493.51|491.91|489.1|487.5|496.34|494.74|488.89|487.29|0
1636382400000|2021-11-08 14:40:00|489.74|488.14|490.8|489.2|492.5|490.9|489.1|487.5|0
1636382700000|2021-11-08 14:45:00|491.01|489.41|491.43|489.83|491.86|490.26|488.46|486.86|0
1636383000000|2021-11-08 14:50:00|491.65|490.05|489.94|488.34|492.5|490.9|488.45|486.85|0
1636383300000|2021-11-08 14:55:00|489.73|488.13|490.15|488.55|490.15|488.55|486.33|484.73|0
1636383600000|2021-11-08 15:00:00|489.94|488.34|485.26|483.66|490.36|488.76|485.05|483.45|0
1636383900000|2021-11-08 15:05:00|485.48|483.88|486.32|484.72|488.02|486.42|485.48|483.88|0
1636384200000|2021-11-08 15:10:00|486.11|484.51|488.66|487.06|489.72|488.12|486.11|484.51|0
1636384500000|2021-11-08 15:15:00|489.08|487.48|490.78|489.18|491.42|489.82|488.87|487.27|0
1636384800000|2021-11-08 15:20:00|490.99|489.39|490.99|489.39|492.69|491.09|490.99|489.39|0
1636385100000|2021-11-08 15:25:00|490.78|489.18|489.5|487.9|492.69|491.09|489.29|487.69|0
1636385400000|2021-11-08 15:30:00|489.28|487.68|490.59|488.99|492.29|490.69|488.43|486.83|0
1636385700000|2021-11-08 15:35:00|490.8|489.2|487.62|486.02|491.87|490.27|487.4|485.8|0
1636386000000|2021-11-08 15:40:00|487.83|486.23|486.34|484.74|488.46|486.86|483.59|481.99|0
1636386300000|2021-11-08 15:45:00|486.13|484.53|490.37|488.77|490.37|488.77|485.7|484.1|0
1636386600000|2021-11-08 15:50:00|490.16|488.56|488.46|486.86|490.16|488.56|487.82|486.22|0
1636386900000|2021-11-08 15:55:00|488.24|486.64|486.76|485.16|488.46|486.86|486.55|484.95|0
1636387200000|2021-11-08 16:00:00|486.86|485.26|487.81|486.21|488.66|487.06|485.7|484.1|0
1636387500000|2021-11-08 16:05:00|487.6|486|485.69|484.09|487.6|486|484|482.4|0
1636387800000|2021-11-08 16:10:00|485.48|483.88|483.99|482.39|486.11|484.51|483.78|482.18|0
1636388100000|2021-11-08 16:15:00|484.21|482.61|487.45|485.85|487.67|486.07|483.36|481.76|0
1636388400000|2021-11-08 16:20:00|487.24|485.64|487.45|485.85|488.72|487.12|486.61|485.01|0
1636388700000|2021-11-08 16:25:00|487.66|486.06|488.55|486.95|489.78|488.18|487.66|486.06|0
1636389000000|2021-11-08 16:30:00|488.76|487.16|487.91|486.31|489.5|487.9|487.06|485.46|0
1636389300000|2021-11-08 16:35:00|487.7|486.1|486.42|484.82|488.76|487.16|486|484.4|0
1636389600000|2021-11-08 16:40:00|486.63|485.03|485.46|483.86|486.85|485.25|485.36|483.76|0
1636389900000|2021-11-08 16:45:00|485.36|483.76|484.72|483.12|486.42|484.82|484.72|483.12|0
1636390200000|2021-11-08 16:50:00|484.93|483.33|484.72|483.12|485.14|483.54|483.24|481.64|0
1636390500000|2021-11-08 16:55:00|484.51|482.91|483.45|481.85|484.51|482.91|482.6|481|0
1636390800000|2021-11-08 17:00:00|483.66|482.06|480.07|478.47|484.29|482.69|480.07|478.47|0
1636391100000|2021-11-08 17:05:00|480.28|478.68|482.59|480.99|483.01|481.41|480.27|478.67|0
1636391400000|2021-11-08 17:10:00|482.8|481.2|481.75|480.15|483.65|482.05|481.54|479.94|0
1636391700000|2021-11-08 17:15:00|481.96|480.36|484.06|482.46|484.48|482.88|480.9|479.3|0
1636392000000|2021-11-08 17:20:00|483.85|482.25|483.85|482.25|484.69|483.09|483.01|481.41|0
1636392300000|2021-11-08 17:25:00|484.06|482.46|484.06|482.46|484.69|483.09|483.43|481.83|0
1636392600000|2021-11-08 17:30:00|483.85|482.25|485.11|483.51|485.53|483.93|482.37|480.77|0
1636392900000|2021-11-08 17:35:00|485.32|483.72|482.36|480.76|485.53|483.93|482.36|480.76|0
1636393200000|2021-11-08 17:40:00|482.15|480.55|483.84|482.24|484.26|482.66|482.15|480.55|0
1636393500000|2021-11-08 17:45:00|484.05|482.45|483.41|481.81|484.89|483.29|482.99|481.39|0
1636393800000|2021-11-08 17:50:00|483.2|481.6|482.57|480.97|483.41|481.81|482.15|480.55|0
1636394100000|2021-11-08 17:55:00|482.99|481.39|484.04|482.44|484.04|482.44|480.88|479.28|0
1636394400000|2021-11-08 18:00:00|484.25|482.65|483.41|481.81|484.35|482.75|482.77|481.17|0
1636394700000|2021-11-08 18:05:00|483.83|482.23|483.4|481.8|484.46|482.86|483.19|481.59|0
1636395000000|2021-11-08 18:10:00|483.61|482.01|485.3|483.7|486.57|484.97|482.98|481.38|0
1636395300000|2021-11-08 18:15:00|485.09|483.49|485.72|484.12|485.93|484.33|484.24|482.64|0
1636395600000|2021-11-08 18:20:00|485.93|484.33|486.56|484.96|486.99|485.39|485.72|484.12|0
1636395900000|2021-11-08 18:25:00|486.77|485.17|486.14|484.54|487.19|485.59|485.92|484.32|0
1636396200000|2021-11-08 18:30:00|485.92|484.32|484.87|483.27|486.77|485.17|484.87|483.27|0
1636396500000|2021-11-08 18:35:00|485.08|483.48|485.71|484.11|486.13|484.53|484.44|482.84|0
1636396800000|2021-11-08 18:40:00|485.81|484.21|486.55|484.95|486.55|484.95|485.07|483.47|0
1636397100000|2021-11-08 18:45:00|486.34|484.74|486.55|484.95|487.28|485.68|485.28|483.68|0
1636397400000|2021-11-08 18:50:00|486.34|484.74|487.39|485.79|487.6|486|486.34|484.74|0
1636397700000|2021-11-08 18:55:00|487.18|485.58|487.6|486|488.24|486.64|487.18|485.58|0
1636398000000|2021-11-08 19:00:00|487.39|485.79|489.5|487.9|489.72|488.12|487.39|485.79|0
1636398300000|2021-11-08 19:05:00|489.29|487.69|489.71|488.11|490.35|488.75|488.65|487.05|0
1636398600000|2021-11-08 19:10:00|489.92|488.32|488.65|487.05|489.92|488.32|488.44|486.84|0
1636398900000|2021-11-08 19:15:00|488.86|487.26|490.13|488.53|490.98|489.38|488.65|487.05|0
1636399200000|2021-11-08 19:20:00|490.34|488.74|488.01|486.41|490.34|488.74|487.16|485.56|0
1636399500000|2021-11-08 19:25:00|487.8|486.2|486.95|485.35|487.8|486.2|486.53|484.93|0
1636399800000|2021-11-08 19:30:00|486.74|485.14|488.85|487.25|489.91|488.31|486.74|485.14|0
1636400100000|2021-11-08 19:35:00|488.64|487.04|488.85|487.25|488.85|487.25|488|486.4|0
1636400400000|2021-11-08 19:40:00|489.06|487.46|489.9|488.3|489.9|488.3|488.64|487.04|0
1636400700000|2021-11-08 19:45:00|489.69|488.09|489.69|488.09|490.54|488.94|489.27|487.67|0
1636401000000|2021-11-08 19:50:00|489.9|488.3|488.84|487.24|490.11|488.51|488.84|487.24|0
1636401300000|2021-11-08 19:55:00|488.94|487.34|491.17|489.57|491.17|489.57|488.84|487.24|0
1636401600000|2021-11-08 20:00:00|490.96|489.36|490.74|489.14|491.17|489.57|489.68|488.08|0
1636401900000|2021-11-08 20:05:00|490.95|489.35|489.48|487.88|491.82|490.22|487.99|486.39|0
1636402200000|2021-11-08 20:10:00|489.37|487.77|489.05|487.45|489.69|488.09|487.57|485.97|0
1636402500000|2021-11-08 20:15:00|489.26|487.66|488.84|487.24|489.47|487.87|488.2|486.6|0
1636402800000|2021-11-08 20:20:00|489.05|487.45|488.62|487.02|490.32|488.72|488.41|486.81|0
1636403100000|2021-11-08 20:25:00|488.83|487.23|487.35|485.75|488.83|487.23|485.86|484.26|0
1636403400000|2021-11-08 20:30:00|487.24|485.64|487.98|486.38|488.4|486.8|486.5|484.9|0
1636403700000|2021-11-08 20:35:00|487.77|486.17|488.61|487.01|489.25|487.65|487.56|485.96|0
1636404000000|2021-11-08 20:40:00|488.4|486.8|485.01|483.41|488.4|486.8|485.01|483.41|0
1636404300000|2021-11-08 20:45:00|485.22|483.62|482.89|481.29|485.22|483.62|482.68|481.08|0
1636404600000|2021-11-08 20:50:00|484.79|483.19|487.76|486.16|488.61|487.01|484.37|482.77|0
1636404900000|2021-11-08 20:55:00|487.97|486.37|485.85|484.25|488.18|486.58|485.21|483.61|0
1636405200000|2021-11-08 21:00:00|486.06|484.46|482.67|481.07|487.12|485.52|481.62|480.02|0
1636405500000|2021-11-08 21:05:00|482.88|481.28|483.52|481.92|483.73|482.13|482.67|481.07|0
1636405800000|2021-11-08 21:10:00|483.51|481.91|484.78|483.18|485.2|483.6|483.09|481.49|0
1636406100000|2021-11-08 21:15:00|484.14|482.14|483.08|481.08|484.35|482.35|483.08|481.08|0
1636406400000|2021-11-08 21:20:00|482.86|480.86|483.5|481.5|483.71|481.71|482.86|480.86|0
1636406700000|2021-11-08 21:25:00|483.28|481.28|483.07|481.07|483.92|481.92|483.07|481.07|0
1636407000000|2021-11-08 21:30:00|483.28|481.28|483.7|481.7|484.34|482.34|483.07|481.07|0
1636407300000|2021-11-08 21:35:00|483.49|481.49|483.28|481.28|483.59|481.59|483.28|481.28|0
1636407600000|2021-11-08 21:40:00|483.49|481.49|483.91|481.91|484.33|482.33|483.49|481.49|0
1636407900000|2021-11-08 21:45:00|484.12|482.12|483.69|481.69|484.33|482.33|483.48|481.48|0
1636408200000|2021-11-08 21:50:00|483.9|481.9|484.54|482.54|484.75|482.75|483.9|481.9|0
1636408500000|2021-11-08 21:55:00|484.33|482.33|484.21|482.21|484.75|482.75|483.9|481.9|0
1636408800000|2021-11-08 22:00:00|484.14|482.14|484.07|482.07|484.23|482.23|484.07|482.07|0
1636409100000|2021-11-08 22:05:00|484.04|482.04|483.73|481.73|484.32|482.32|483.7|481.7|0
1636409400000|2021-11-08 22:10:00|483.7|481.7|483.7|481.7|483.79|481.79|483.7|481.7|0
1636409700000|2021-11-08 22:15:00|483.69|481.69|483.69|481.69|483.69|481.69|483.69|481.69|0
1636410000000|2021-11-08 22:20:00|483.75|481.75|483.69|481.69|483.75|481.75|483.51|481.51|0
1636410300000|2021-11-08 22:25:00|483.72|481.72|483.38|481.38|483.75|481.75|483.38|481.38|0
1636410600000|2021-11-08 22:30:00|483.35|481.35|483.63|481.63|483.63|481.63|483.35|481.35|0
1636410900000|2021-11-08 22:35:00|483.53|481.53|483.46|481.46|483.59|481.59|483.44|481.44|0
1636411200000|2021-11-08 22:40:00|483.5|481.5|483.53|481.53|483.53|481.53|483.44|481.44|0
1636411500000|2021-11-08 22:45:00|483.49|481.49|483.59|481.59|483.59|481.59|483.46|481.46|0
1636411800000|2021-11-08 22:50:00|483.58|481.58|483.12|481.12|483.58|481.58|483.12|481.12|0
1636412100000|2021-11-08 22:55:00|483.27|481.27|483.27|481.27|483.27|481.27|483.06|481.06|0
1636412400000|2021-11-08 23:00:00|483.76|481.76|483.44|481.44|484.39|482.39|482.6|480.6|0
1636412700000|2021-11-08 23:05:00|483.23|481.23|483.44|481.44|483.44|481.44|483.02|481.02|0
1636413000000|2021-11-08 23:10:00|483.54|481.54|481.96|479.96|483.65|481.65|481.75|479.75|0
1636413300000|2021-11-08 23:15:00|482.17|480.17|480.69|478.69|482.38|480.38|480.69|478.69|0
1636413600000|2021-11-08 23:20:00|480.9|478.9|481.11|479.11|481.32|479.32|480.69|478.69|0
1636413900000|2021-11-08 23:25:00|481.32|479.32|482.58|480.58|482.79|480.79|481.32|479.32|0
1636414200000|2021-11-08 23:30:00|482.79|480.79|482.58|480.58|482.79|480.79|482.05|480.05|0
1636414500000|2021-11-08 23:35:00|482.37|480.37|482.37|480.37|483|481|482.16|480.16|0
1636414800000|2021-11-08 23:40:00|482.58|480.58|483|481|483.42|481.42|482.58|480.58|0
1636415100000|2021-11-08 23:45:00|482.89|480.89|482.15|480.15|483.84|481.84|482.15|480.15|0
1636415400000|2021-11-08 23:50:00|481.94|479.94|481.51|479.51|482.36|480.36|481.3|479.3|0
1636415700000|2021-11-08 23:55:00|481.3|479.3|481.4|479.4|482.15|480.15|481.09|479.09|0
1636416000000|2021-11-09 00:00:00|481.51|479.51|481.3|479.3|481.93|479.93|480.45|478.45|0
1636416300000|2021-11-09 00:05:00|481.51|479.51|482.03|480.03|482.56|480.56|481.4|479.4|0
1636416600000|2021-11-09 00:10:00|481.93|479.93|480.87|478.87|482.14|480.14|480.87|478.87|0
1636416900000|2021-11-09 00:15:00|480.66|478.66|478.55|476.55|480.66|478.66|478.55|476.55|0
1636417200000|2021-11-09 00:20:00|478.76|476.76|479.6|477.6|479.6|477.6|478.76|476.76|0
1636417500000|2021-11-09 00:25:00|479.39|477.39|477.28|475.28|479.39|477.39|477.07|475.07|0
1636417800000|2021-11-09 00:30:00|477.49|475.49|476.64|474.64|477.91|475.91|476.43|474.43|0
1636418100000|2021-11-09 00:35:00|476.85|474.85|476.85|474.85|477.69|475.69|476.22|474.22|0
1636418400000|2021-11-09 00:40:00|477.27|475.27|476.85|474.85|477.48|475.48|476.64|474.64|0
1636418700000|2021-11-09 00:45:00|477.06|475.06|477.27|475.27|477.27|475.27|476.64|474.64|0
1636419000000|2021-11-09 00:50:00|477.06|475.06|476.84|474.84|477.06|475.06|476.42|474.42|0
1636419300000|2021-11-09 00:55:00|476.63|474.63|476.21|474.21|476.63|474.63|475.58|473.58|0
1636419600000|2021-11-09 01:00:00|476.42|474.42|475.58|473.58|476.63|474.63|475.37|473.37|0
1636419900000|2021-11-09 01:05:00|475.79|473.79|475.78|473.78|476|474|475.37|473.37|0
1636420200000|2021-11-09 01:10:00|475.99|473.99|476.62|474.62|476.62|474.62|475.78|473.78|0
1636420500000|2021-11-09 01:15:00|476.83|474.83|477.04|475.04|477.25|475.25|476.41|474.41|0
1636420800000|2021-11-09 01:20:00|477.14|475.14|477.04|475.04|477.25|475.25|476.41|474.41|0
1636421100000|2021-11-09 01:25:00|476.83|474.83|476.4|474.4|476.83|474.83|476.19|474.19|0
1636421400000|2021-11-09 01:30:00|476.19|474.19|475.35|473.35|476.4|474.4|475.14|473.14|0
1636421700000|2021-11-09 01:35:00|475.56|473.56|475.77|473.77|475.98|473.98|474.51|472.51|0
1636422000000|2021-11-09 01:40:00|475.87|473.87|475.34|473.34|475.98|473.98|475.13|473.13|0
1636422300000|2021-11-09 01:45:00|475.13|473.13|475.76|473.76|476.18|474.18|474.92|472.92|0
1636422600000|2021-11-09 01:50:00|475.55|473.55|476.18|474.18|476.39|474.39|475.55|473.55|0
1636422900000|2021-11-09 01:55:00|475.97|473.97|475.76|473.76|476.39|474.39|474.92|472.92|0
1636423200000|2021-11-09 02:00:00|475.97|473.97|476.6|474.6|477.02|475.02|475.55|473.55|0
1636423500000|2021-11-09 02:05:00|476.59|474.59|476.8|474.8|477.02|475.02|476.59|474.59|0
1636423800000|2021-11-09 02:10:00|476.9|474.9|477.85|475.85|478.27|476.27|476.9|474.9|0
1636424100000|2021-11-09 02:15:00|478.06|476.06|478.27|476.27|478.27|476.27|477.64|475.64|0
1636424400000|2021-11-09 02:20:00|478.06|476.06|478.06|476.06|478.27|476.27|477.85|475.85|0
1636424700000|2021-11-09 02:25:00|477.85|475.85|477.84|475.84|478.06|476.06|477.64|475.64|0
1636425000000|2021-11-09 02:30:00|477.63|475.63|477.63|475.63|477.63|475.63|477.21|475.21|0
1636425300000|2021-11-09 02:35:00|477.42|475.42|477.84|475.84|478.05|476.05|477.42|475.42|0
1636425600000|2021-11-09 02:40:00|477.94|475.94|477.84|475.84|478.26|476.26|477.84|475.84|0
1636425900000|2021-11-09 02:45:00|478.05|476.05|478.26|476.26|478.47|476.47|477.83|475.83|0
1636426200000|2021-11-09 02:50:00|478.25|476.25|478.67|476.67|478.67|476.67|478.25|476.25|0
1636426500000|2021-11-09 02:55:00|478.46|476.46|478.04|476.04|478.67|476.67|478.04|476.04|0
1636426800000|2021-11-09 03:00:00|478.14|476.14|477.61|475.61|478.25|476.25|477.41|475.41|0
1636427100000|2021-11-09 03:05:00|477.4|475.4|478.03|476.03|478.03|476.03|477.19|475.19|0
1636427400000|2021-11-09 03:10:00|478.24|476.24|477.61|475.61|478.45|476.45|477.61|475.61|0
1636427700000|2021-11-09 03:15:00|477.4|475.4|477.61|475.61|477.82|475.82|477.4|475.4|0
1636428000000|2021-11-09 03:20:00|477.82|475.82|477.81|475.81|477.82|475.82|477.4|475.4|0
1636428300000|2021-11-09 03:25:00|478.03|476.03|477.81|475.81|478.03|476.03|477.7|475.7|0
1636428600000|2021-11-09 03:30:00|478.02|476.02|478.4|476.4|479.25|477.25|478.02|476.02|0
1636428900000|2021-11-09 03:35:00|478.19|476.19|477.56|475.56|478.19|476.19|476.93|474.93|0
1636429200000|2021-11-09 03:40:00|477.35|475.35|477.35|475.35|477.77|475.77|477.35|475.35|0
1636429500000|2021-11-09 03:45:00|477.56|475.56|476.51|474.51|477.56|475.56|476.4|474.4|0
1636429800000|2021-11-09 03:50:00|476.4|474.4|475.46|473.46|476.51|474.51|475.46|473.46|0
1636430100000|2021-11-09 03:55:00|475.66|473.66|476.29|474.29|476.29|474.29|475.24|473.24|0
1636430400000|2021-11-09 04:00:00|476.39|474.39|476.81|474.81|476.92|474.92|476.29|474.29|0
1636430700000|2021-11-09 04:05:00|476.92|474.92|476.92|474.92|476.92|474.92|476.71|474.71|0
1636431000000|2021-11-09 04:10:00|476.91|474.91|476.49|474.49|477.02|475.02|476.49|474.49|0
1636431300000|2021-11-09 04:15:00|476.28|474.28|476.07|474.07|476.49|474.49|476.07|474.07|0
1636431600000|2021-11-09 04:20:00|475.86|473.86|476.28|474.28|476.28|474.28|475.65|473.65|0
1636431900000|2021-11-09 04:25:00|476.07|474.07|476.69|474.69|476.69|474.69|476.07|474.07|0
1636432200000|2021-11-09 04:30:00|476.48|474.48|477.32|475.32|477.32|475.32|476.48|474.48|0
1636432500000|2021-11-09 04:35:00|477.11|475.11|477.32|475.32|477.53|475.53|476.9|474.9|0
1636432800000|2021-11-09 04:40:00|477.11|475.11|477.11|475.11|477.32|475.32|476.9|474.9|0
1636433100000|2021-11-09 04:45:00|476.9|474.9|476.68|474.68|477.11|475.11|476.47|474.47|0
1636433400000|2021-11-09 04:50:00|476.57|474.57|476.47|474.47|476.68|474.68|476.47|474.47|0
1636433700000|2021-11-09 04:55:00|476.26|474.26|476.68|474.68|476.68|474.68|476.05|474.05|0
1636434000000|2021-11-09 05:00:00|476.89|474.89|477.09|475.09|477.52|475.52|476.88|474.88|0
1636434300000|2021-11-09 05:05:00|476.88|474.88|477.3|475.3|477.51|475.51|476.88|474.88|0
1636434600000|2021-11-09 05:10:00|477.51|475.51|477.09|475.09|477.51|475.51|477.09|475.09|0
1636434900000|2021-11-09 05:15:00|477.19|475.19|477.72|475.72|477.82|475.82|477.09|475.09|0
1636435200000|2021-11-09 05:20:00|477.93|475.93|478.13|476.13|478.13|476.13|477.71|475.71|0
1636435500000|2021-11-09 05:25:00|478.34|476.34|478.55|476.55|479.18|477.18|477.92|475.92|0
1636435800000|2021-11-09 05:30:00|478.65|476.65|478.34|476.34|478.76|476.76|478.34|476.34|0
1636436100000|2021-11-09 05:35:00|478.44|476.44|479.6|477.6|479.6|477.6|478.34|476.34|0
1636436400000|2021-11-09 05:40:00|480.02|478.02|480.44|478.44|480.65|478.65|479.81|477.81|0
1636436700000|2021-11-09 05:45:00|480.65|478.65|481.49|479.49|481.7|479.7|480.44|478.44|0
1636437000000|2021-11-09 05:50:00|481.28|479.28|481.06|479.06|481.49|479.49|481.06|479.06|0
1636437300000|2021-11-09 05:55:00|481.27|479.27|481.27|479.27|481.48|479.48|480.64|478.64|0
1636437600000|2021-11-09 06:00:00|481.69|479.69|482.32|480.32|482.53|480.53|481.69|479.69|0
1636437900000|2021-11-09 06:05:00|482.21|480.21|482.11|480.11|482.21|480.21|481.9|479.9|0
1636438200000|2021-11-09 06:10:00|481.9|479.9|481.89|479.89|482.11|480.11|481.68|479.68|0
1636438500000|2021-11-09 06:15:00|481.68|479.68|481.68|479.68|481.68|479.68|481.26|479.26|0
1636438800000|2021-11-09 06:20:00|481.89|479.89|480.62|478.62|482.1|480.1|480.62|478.62|0
1636439100000|2021-11-09 06:25:00|480.83|478.83|480.83|478.83|481.25|479.25|480.62|478.62|0
1636439400000|2021-11-09 06:30:00|481.04|479.04|481.88|479.88|481.88|479.88|481.04|479.04|0
1636439700000|2021-11-09 06:35:00|482.09|480.09|481.56|479.56|482.3|480.3|481.46|479.46|0
1636440000000|2021-11-09 06:40:00|481.67|479.67|481.03|479.03|481.67|479.67|481.03|479.03|0
1636440300000|2021-11-09 06:45:00|480.53|478.53|481.24|479.24|481.45|479.45|480.53|478.53|0
1636440600000|2021-11-09 06:50:00|481.34|479.34|481.45|479.45|481.66|479.66|481.13|479.13|0
1636440900000|2021-11-09 06:55:00|481.55|479.55|481.45|479.45|481.66|479.66|481.24|479.24|0
1636441200000|2021-11-09 07:00:00|481.55|479.55|481.02|479.02|481.87|479.87|481.02|479.02|0
1636441500000|2021-11-09 07:05:00|481.12|479.12|481.23|479.23|481.44|479.44|480.6|478.6|0
1636441800000|2021-11-09 07:10:00|481.02|479.02|481.23|479.23|481.65|479.65|481.02|479.02|0
1636442100000|2021-11-09 07:15:00|481.44|479.44|481.86|479.86|482.07|480.07|481.02|479.02|0
1636442400000|2021-11-09 07:20:00|481.65|479.65|482.59|480.59|482.91|480.91|481.65|479.65|0
1636442700000|2021-11-09 07:25:00|482.49|480.49|482.27|480.27|482.7|480.7|481.64|479.64|0
1636443000000|2021-11-09 07:30:00|482.06|480.06|482.06|480.06|482.48|480.48|481.85|479.85|0
1636443300000|2021-11-09 07:35:00|482.16|480.16|481.21|479.21|482.16|480.16|481.21|479.21|0
1636443600000|2021-11-09 07:40:00|481.42|479.42|480.89|478.89|481.42|479.42|480.58|478.58|0
1636443900000|2021-11-09 07:45:00|481|479|479.84|477.84|481.21|479.21|479.84|477.84|0
1636444200000|2021-11-09 07:50:00|479.95|477.95|480.36|478.36|480.36|478.36|479.73|477.73|0
1636444500000|2021-11-09 07:55:00|480.15|478.15|480.36|478.36|480.36|478.36|479.83|477.83|0
1636444800000|2021-11-09 08:00:00|480.15|478.15|478.88|476.88|480.36|478.36|478.67|476.67|0
1636445100000|2021-11-09 08:05:00|478.68|477.08|481.2|479.6|481.63|480.03|478.68|477.08|0
1636445400000|2021-11-09 08:10:00|481.42|479.82|483.53|481.93|483.95|482.35|480.78|479.18|0
1636445700000|2021-11-09 08:15:00|483.74|482.14|484.12|482.52|484.55|482.95|483.52|481.92|0
1636446000000|2021-11-09 08:20:00|484.34|482.74|485.18|483.58|485.81|484.21|484.12|482.52|0
1636446300000|2021-11-09 08:25:00|484.97|483.37|483.91|482.31|485.18|483.58|483.7|482.1|0
1636446600000|2021-11-09 08:30:00|483.8|482.2|486.44|484.84|486.44|484.84|483.8|482.2|0
1636446900000|2021-11-09 08:35:00|486.65|485.05|486.01|484.41|487.07|485.47|486.01|484.41|0
1636447200000|2021-11-09 08:40:00|486.12|484.52|486.86|485.26|487.28|485.68|485.8|484.2|0
1636447500000|2021-11-09 08:45:00|486.65|485.05|487.49|485.89|487.49|485.89|486.22|484.62|0
1636447800000|2021-11-09 08:50:00|487.28|485.68|487.7|486.1|487.7|486.1|487.07|485.47|0
1636448100000|2021-11-09 08:55:00|487.91|486.31|487.06|485.46|488.12|486.52|486.64|485.04|0
1636448400000|2021-11-09 09:00:00|486.85|485.25|486.21|484.61|487.27|485.67|486|484.4|0
1636448700000|2021-11-09 09:05:00|486|484.4|485.79|484.19|486|484.4|485.36|483.76|0
1636449000000|2021-11-09 09:10:00|485.57|483.97|486.42|484.82|486.84|485.24|485.57|483.97|0
1636449300000|2021-11-09 09:15:00|486.63|485.03|486.2|484.6|487.05|485.45|485.99|484.39|0
1636449600000|2021-11-09 09:20:00|485.99|484.39|485.99|484.39|486.2|484.6|485.57|483.97|0
1636449900000|2021-11-09 09:25:00|485.78|484.18|485.35|483.75|485.78|484.18|484.3|482.7|0
1636450200000|2021-11-09 09:30:00|485.56|483.96|486.3|484.7|486.3|484.7|485.14|483.54|0
1636450500000|2021-11-09 09:35:00|486.2|484.6|486.19|484.59|486.4|484.8|485.56|483.96|0
1636450800000|2021-11-09 09:40:00|485.98|484.38|486.82|485.22|486.82|485.22|485.77|484.17|0
1636451100000|2021-11-09 09:45:00|487.04|485.44|487.24|485.64|487.67|486.07|486.82|485.22|0
1636451400000|2021-11-09 09:50:00|487.46|485.86|487.24|485.64|487.46|485.86|487.03|485.43|0
1636451700000|2021-11-09 09:55:00|487.34|485.74|487.24|485.64|487.88|486.28|487.03|485.43|0
1636452000000|2021-11-09 10:00:00|487.45|485.85|487.24|485.64|487.87|486.27|487.24|485.64|0
1636452300000|2021-11-09 10:05:00|487.45|485.85|487.66|486.06|487.66|486.06|487.24|485.64|0
1636452600000|2021-11-09 10:10:00|487.55|485.95|489.14|487.54|489.24|487.64|487.44|485.84|0
1636452900000|2021-11-09 10:15:00|489.35|487.75|488.71|487.11|489.35|487.75|488.5|486.9|0
1636453200000|2021-11-09 10:20:00|488.5|486.9|488.71|487.11|488.92|487.32|488.5|486.9|0
1636453500000|2021-11-09 10:25:00|488.5|486.9|488.07|486.47|488.71|487.11|487.86|486.26|0
1636453800000|2021-11-09 10:30:00|487.96|486.36|487.64|486.04|488.28|486.68|487.64|486.04|0
1636454100000|2021-11-09 10:35:00|487.75|486.15|488.06|486.46|488.28|486.68|487.22|485.62|0
1636454400000|2021-11-09 10:40:00|488.28|486.68|487.43|485.83|488.49|486.89|487.43|485.83|0
1636454700000|2021-11-09 10:45:00|487.32|485.72|488.09|486.49|488.3|486.7|487.32|485.72|0
1636455000000|2021-11-09 10:50:00|488.3|486.7|488.3|486.7|488.3|486.7|487.88|486.28|0
1636455300000|2021-11-09 10:55:00|488.51|486.91|487.66|486.06|488.51|486.91|487.45|485.85|0
1636455600000|2021-11-09 11:00:00|487.45|485.85|487.62|486.02|487.91|486.31|487.2|485.6|0
1636455900000|2021-11-09 11:05:00|487.41|485.81|486.35|484.75|487.51|485.91|486.35|484.75|0
1636456200000|2021-11-09 11:10:00|486.56|484.96|486.98|485.38|487.41|485.81|486.56|484.96|0
1636456500000|2021-11-09 11:15:00|487.19|485.59|488.46|486.86|488.46|486.86|487.19|485.59|0
1636456800000|2021-11-09 11:20:00|488.35|486.75|487.93|486.33|489.1|487.5|487.82|486.22|0
1636457100000|2021-11-09 11:25:00|488.04|486.44|487.61|486.01|488.04|486.44|487.61|486.01|0
1636457400000|2021-11-09 11:30:00|487.4|485.8|487.61|486.01|487.82|486.22|487.19|485.59|0
1636457700000|2021-11-09 11:35:00|487.71|486.11|487.6|486|487.82|486.22|487.39|485.79|0
1636458000000|2021-11-09 11:40:00|487.71|486.11|487.6|486|487.82|486.22|487.39|485.79|0
1636458300000|2021-11-09 11:45:00|487.7|486.1|487.6|486|487.92|486.32|487.39|485.79|0
1636458600000|2021-11-09 11:50:00|487.49|485.89|487.38|485.78|487.81|486.21|487.38|485.78|0
1636458900000|2021-11-09 11:55:00|487.17|485.57|487.38|485.78|487.81|486.21|487.17|485.57|0
1636459200000|2021-11-09 12:00:00|487.17|485.57|487.38|485.78|487.8|486.2|487.17|485.57|0
1636459500000|2021-11-09 12:05:00|487.17|485.57|487.59|485.99|487.8|486.2|486.95|485.35|0
1636459800000|2021-11-09 12:10:00|487.38|485.78|487.16|485.56|488.01|486.41|486.95|485.35|0
1636460100000|2021-11-09 12:15:00|486.95|485.35|486.95|485.35|487.16|485.56|486.74|485.14|0
1636460400000|2021-11-09 12:20:00|487.16|485.56|486.31|484.71|487.37|485.77|486.1|484.5|0
1636460700000|2021-11-09 12:25:00|486.2|484.6|487.15|485.55|487.37|485.77|486.1|484.5|0
1636461000000|2021-11-09 12:30:00|487.37|485.77|486.3|484.7|487.37|485.77|486.3|484.7|0
1636461300000|2021-11-09 12:35:00|486.09|484.49|485.46|483.86|486.09|484.49|485.03|483.43|0
1636461600000|2021-11-09 12:40:00|485.56|483.96|484.18|482.58|486.09|484.49|483.97|482.37|0
1636461900000|2021-11-09 12:45:00|484.4|482.8|482.49|480.89|484.4|482.8|480.38|478.78|0
1636462200000|2021-11-09 12:50:00|482.7|481.1|482.7|481.1|483.34|481.74|482.7|481.1|0
1636462500000|2021-11-09 12:55:00|482.8|481.2|481.74|480.14|483.12|481.52|481.64|480.04|0
1636462800000|2021-11-09 13:00:00|481.64|480.04|481.43|479.83|482.28|480.68|481.01|479.41|0
1636463100000|2021-11-09 13:05:00|481.64|480.04|482.9|481.3|483.22|481.62|481.64|480.04|0
1636463400000|2021-11-09 13:10:00|483.11|481.51|483.32|481.72|483.54|481.94|482.9|481.3|0
1636463700000|2021-11-09 13:15:00|483.11|481.51|483.95|482.35|483.95|482.35|482.9|481.3|0
1636464000000|2021-11-09 13:20:00|483.74|482.14|483.74|482.14|484.16|482.56|483.63|482.03|0
1636464300000|2021-11-09 13:25:00|483.53|481.93|484.79|483.19|485.01|483.41|483.53|481.93|0
1636464600000|2021-11-09 13:30:00|484.9|483.3|486.06|484.46|486.27|484.67|484.58|482.98|0
1636464900000|2021-11-09 13:35:00|486.27|484.67|486.27|484.67|486.27|484.67|485.43|483.83|0
1636465200000|2021-11-09 13:40:00|486.06|484.46|488.17|486.57|488.38|486.78|486.06|484.46|0
1636465500000|2021-11-09 13:45:00|487.96|486.36|488.38|486.78|488.6|487|487.96|486.36|0
1636465800000|2021-11-09 13:50:00|488.17|486.57|487.32|485.72|488.59|486.99|487.32|485.72|0
1636466100000|2021-11-09 13:55:00|487.11|485.51|487.11|485.51|487.32|485.72|486.47|484.87|0
1636466400000|2021-11-09 14:00:00|487.32|485.72|487.95|486.35|488.38|486.78|487.32|485.72|0
1636466700000|2021-11-09 14:05:00|487.74|486.14|487.31|485.71|487.95|486.35|487.1|485.5|0
1636467000000|2021-11-09 14:10:00|487.52|485.92|487.31|485.71|487.73|486.13|486.89|485.29|0
1636467300000|2021-11-09 14:15:00|487.52|485.92|489|487.4|489|487.4|487.31|485.71|0
1636467600000|2021-11-09 14:20:00|489.21|487.61|489|487.4|489.64|488.04|488.79|487.19|0
1636467900000|2021-11-09 14:25:00|489.21|487.61|489.84|488.24|490.16|488.56|489|487.4|0
1636468200000|2021-11-09 14:30:00|490.91|489.31|489.42|487.82|491.33|489.73|488.78|487.18|0
1636468500000|2021-11-09 14:35:00|488.99|487.39|487.83|486.23|491.22|489.62|487.41|485.81|0
1636468800000|2021-11-09 14:40:00|488.04|486.44|486.35|484.75|489.31|487.71|486.14|484.54|0
1636469100000|2021-11-09 14:45:00|486.14|484.54|482.97|481.37|487.61|486.01|481.71|480.11|0
1636469400000|2021-11-09 14:50:00|482.55|480.95|480.02|478.42|484.23|482.63|478.34|476.74|0
1636469700000|2021-11-09 14:55:00|479.39|477.79|471.64|470.04|480.86|479.26|465.92|464.32|0
1636470000000|2021-11-09 15:00:00|471.33|469.73|466.54|464.94|475.29|473.69|464.88|463.28|0
1636470300000|2021-11-09 15:05:00|465.71|464.11|466.63|465.03|472|470.4|465.71|464.11|0
1636470600000|2021-11-09 15:10:00|466.42|464.82|472.67|471.07|472.67|471.07|465.18|463.58|0
1636470900000|2021-11-09 15:15:00|472.47|470.87|468.87|467.27|475.81|474.21|467.82|466.22|0
1636471200000|2021-11-09 15:20:00|469.29|467.69|468.34|466.74|470.96|469.36|466.36|464.76|0
1636471500000|2021-11-09 15:25:00|468.24|466.64|471.07|469.47|472.84|471.24|467.72|466.12|0
1636471800000|2021-11-09 15:30:00|471.28|469.68|476.74|475.14|476.95|475.35|471.28|469.68|0
1636472100000|2021-11-09 15:35:00|476.32|474.72|473.37|471.77|476.32|474.72|472.53|470.93|0
1636472400000|2021-11-09 15:40:00|473.58|471.98|477.37|475.77|477.37|475.77|473.37|471.77|0
1636472700000|2021-11-09 15:45:00|476.95|475.35|474.73|473.13|477.16|475.56|474.42|472.82|0
1636473000000|2021-11-09 15:50:00|474.94|473.34|473.79|472.19|475.47|473.87|472.32|470.72|0
1636473300000|2021-11-09 15:55:00|474.21|472.61|471.47|469.87|474.42|472.82|470.64|469.04|0
1636473600000|2021-11-09 16:00:00|471.68|470.08|474.41|472.81|474.72|473.12|471.68|470.08|0
1636473900000|2021-11-09 16:05:00|474.62|473.02|471.36|469.76|474.62|473.02|470.84|469.24|0
1636474200000|2021-11-09 16:10:00|471.26|469.66|467.28|465.68|471.26|469.66|463.73|462.13|0
1636474500000|2021-11-09 16:15:00|467.07|465.47|470|468.4|470.21|468.61|466.23|464.63|0
1636474800000|2021-11-09 16:20:00|469.58|467.98|468.11|466.51|471.67|470.07|467.9|466.3|0
1636475100000|2021-11-09 16:25:00|468.32|466.72|467.06|465.46|469.15|467.55|466.02|464.42|0
1636475400000|2021-11-09 16:30:00|466.85|465.25|468.1|466.5|470.62|469.02|466.85|465.25|0
1636475700000|2021-11-09 16:35:00|468.73|467.13|468.77|467.17|470.61|469.01|467.05|465.45|0
1636476000000|2021-11-09 16:40:00|469.18|467.58|474.62|473.02|474.62|473.02|468.56|466.96|0
1636476300000|2021-11-09 16:45:00|474.51|472.91|471.69|470.09|474.51|472.91|470.85|469.25|0
1636476600000|2021-11-09 16:50:00|471.89|470.29|468.13|466.53|472.1|470.5|467.51|465.91|0
1636476900000|2021-11-09 16:55:00|468.34|466.74|466.88|465.28|468.34|466.74|466.05|464.45|0
1636477200000|2021-11-09 17:00:00|467.3|465.7|463.34|461.74|467.3|465.7|462.92|461.32|0
1636477500000|2021-11-09 17:05:00|463.55|461.95|463.96|462.36|465.42|463.82|461.47|459.87|0
1636477800000|2021-11-09 17:10:00|464.37|462.77|467.7|466.1|468.54|466.94|464.37|462.77|0
1636478100000|2021-11-09 17:15:00|467.5|465.9|467.08|465.48|469.37|467.77|467.08|465.48|0
1636478400000|2021-11-09 17:20:00|467.28|465.68|468.12|466.52|468.74|467.14|466.24|464.64|0
1636478700000|2021-11-09 17:25:00|467.91|466.31|466.03|464.43|468.95|467.35|464.36|462.76|0
1636479000000|2021-11-09 17:30:00|465.71|464.11|467.9|466.3|468.32|466.72|464.78|463.18|0
1636479300000|2021-11-09 17:35:00|467.69|466.09|466.54|464.94|468.74|467.14|464.46|462.86|0
1636479600000|2021-11-09 17:40:00|466.34|464.74|468.42|466.82|468.84|467.24|464.46|462.86|0
1636479900000|2021-11-09 17:45:00|468.63|467.03|468.84|467.24|469.67|468.07|467.17|465.57|0
1636480200000|2021-11-09 17:50:00|468.63|467.03|469.14|467.54|471.35|469.75|468.63|467.03|0
1636480500000|2021-11-09 17:55:00|469.25|467.65|466.74|465.14|469.46|467.86|466.74|465.14|0
1636480800000|2021-11-09 18:00:00|467.16|465.56|468.41|466.81|468.83|467.23|466.63|465.03|0
1636481100000|2021-11-09 18:05:00|468.2|466.6|469.87|468.27|470.5|468.9|466.95|465.35|0
1636481400000|2021-11-09 18:10:00|469.66|468.06|467.99|466.39|469.66|468.06|467.99|466.39|0
1636481700000|2021-11-09 18:15:00|468.09|466.49|470.49|468.89|470.7|469.1|467.57|465.97|0
1636482000000|2021-11-09 18:20:00|470.07|468.47|469.86|468.26|470.28|468.68|468.82|467.22|0
1636482300000|2021-11-09 18:25:00|469.65|468.05|466.72|465.12|470.07|468.47|465.06|463.46|0
1636482600000|2021-11-09 18:30:00|466.52|464.92|467.97|466.37|468.81|467.21|466.52|464.92|0
1636482900000|2021-11-09 18:35:00|468.18|466.58|465.05|463.45|468.18|466.58|464.84|463.24|0
1636483200000|2021-11-09 18:40:00|465.26|463.66|464.84|463.24|466.3|464.7|464.21|462.61|0
1636483500000|2021-11-09 18:45:00|464.63|463.03|463.38|461.78|466.3|464.7|462.75|461.15|0
1636483800000|2021-11-09 18:50:00|463.59|461.99|462.33|460.73|464.42|462.82|461.92|460.32|0
1636484100000|2021-11-09 18:55:00|462.54|460.94|463.58|461.98|463.58|461.98|461.29|459.69|0
1636484400000|2021-11-09 19:00:00|462.96|461.36|465.04|463.44|466.08|464.48|461.92|460.32|0
1636484700000|2021-11-09 19:05:00|464.83|463.23|464.2|462.6|465.87|464.27|463.99|462.39|0
1636485000000|2021-11-09 19:10:00|464.41|462.81|464.61|463.01|464.61|463.01|462.95|461.35|0
1636485300000|2021-11-09 19:15:00|464.41|462.81|467.74|466.14|468.16|466.56|464.41|462.81|0
1636485600000|2021-11-09 19:20:00|467.95|466.35|467.65|466.05|470.04|468.44|467.11|465.51|0
1636485900000|2021-11-09 19:25:00|467.34|465.74|466.5|464.9|468.38|466.78|465.24|463.64|0
1636486200000|2021-11-09 19:30:00|466.29|464.69|467.11|465.51|467.73|466.13|465.24|463.64|0
1636486500000|2021-11-09 19:35:00|466.9|465.3|469.4|467.8|469.4|467.8|466.27|464.67|0
1636486800000|2021-11-09 19:40:00|469.61|468.01|469.61|468.01|470.66|469.06|468.98|467.38|0
1636487100000|2021-11-09 19:45:00|469.4|467.8|469.19|467.59|470.44|468.84|469.19|467.59|0
1636487400000|2021-11-09 19:50:00|469.4|467.8|469.6|468|469.6|468|466.89|465.29|0
1636487700000|2021-11-09 19:55:00|469.39|467.79|471.27|469.67|471.27|469.67|468.76|467.16|0
1636488000000|2021-11-09 20:00:00|471.06|469.46|470.43|468.83|471.48|469.88|469.39|467.79|0
1636488300000|2021-11-09 20:05:00|470.64|469.04|470.22|468.62|471.06|469.46|468.13|466.53|0
1636488600000|2021-11-09 20:10:00|470.01|468.41|467.92|466.32|470.64|469.04|467.71|466.11|0
1636488900000|2021-11-09 20:15:00|468.02|466.42|466.66|465.06|469.59|467.99|466.66|465.06|0
1636489200000|2021-11-09 20:20:00|466.87|465.27|470.21|468.61|470.21|468.61|466.87|465.27|0
1636489500000|2021-11-09 20:25:00|470|468.4|468.33|466.73|470.21|468.61|468.33|466.73|0
1636489800000|2021-11-09 20:30:00|468.54|466.94|468.32|466.72|468.95|467.35|466.24|464.64|0
1636490100000|2021-11-09 20:35:00|467.91|466.31|468.74|467.14|469.16|467.56|467.07|465.47|0
1636490400000|2021-11-09 20:40:00|468.95|467.35|472.09|470.49|472.72|471.12|468.74|467.14|0
1636490700000|2021-11-09 20:45:00|472.3|470.7|470.09|468.49|472.72|471.12|469.57|467.97|0
1636491000000|2021-11-09 20:50:00|470.41|468.81|470.82|469.22|471.04|469.44|469.36|467.76|0
1636491300000|2021-11-09 20:55:00|470.61|469.01|473.34|471.74|473.97|472.37|470.41|468.81|0
1636491600000|2021-11-09 21:00:00|472.92|471.32|471.03|469.43|473.13|471.53|470.19|468.59|0
1636491900000|2021-11-09 21:05:00|470.82|469.22|470.92|469.32|471.65|470.05|470.29|468.69|0
1636492200000|2021-11-09 21:10:00|470.82|469.22|470.81|469.21|471.02|469.42|470.19|468.59|0
1636492500000|2021-11-09 21:15:00|471.22|469.22|470.38|468.38|471.22|469.22|470.38|468.38|0
1636492800000|2021-11-09 21:20:00|470.59|468.59|470.38|468.38|470.8|468.8|470.38|468.38|0
1636493100000|2021-11-09 21:25:00|470.59|468.59|469.75|467.75|470.59|468.59|469.75|467.75|0
1636493400000|2021-11-09 21:30:00|469.96|467.96|470.16|468.16|470.17|468.17|469.75|467.75|0
1636493700000|2021-11-09 21:35:00|470.37|468.37|470.79|468.79|471|469|470.37|468.37|0
1636494000000|2021-11-09 21:40:00|471|469|470.37|468.37|471|469|470.37|468.37|0
1636494300000|2021-11-09 21:45:00|470.58|468.58|470.57|468.57|470.79|468.79|470.37|468.37|0
1636494600000|2021-11-09 21:50:00|470.78|468.78|470.36|468.36|470.78|468.78|470.36|468.36|0
1636494900000|2021-11-09 21:55:00|470.46|468.46|470.53|468.53|470.53|468.53|470.25|468.25|0
1636495200000|2021-11-09 22:00:00|470.18|468.18|470.52|468.52|470.58|468.58|470.15|468.15|0
1636495500000|2021-11-09 22:05:00|470.51|468.51|470.42|468.42|470.51|468.51|470.42|468.42|0
1636495800000|2021-11-09 22:10:00|470.33|468.33|470.36|468.36|470.39|468.39|470.2|468.2|0
1636496100000|2021-11-09 22:15:00|470.32|468.32|470.26|468.26|470.32|468.32|470.26|468.26|0
1636496400000|2021-11-09 22:20:00|470.32|468.32|470.19|468.19|470.32|468.32|469.87|467.87|0
1636496700000|2021-11-09 22:25:00|469.99|467.99|469.96|467.96|470.02|468.02|469.9|467.9|0
1636497000000|2021-11-09 22:30:00|469.9|467.9|470.16|468.16|470.37|468.37|469.9|467.9|0
1636497300000|2021-11-09 22:35:00|470.1|468.1|470.01|468.01|470.1|468.1|470.01|468.01|0
1636497600000|2021-11-09 22:40:00|469.95|467.95|469.95|467.95|470.28|468.28|469.95|467.95|0
1636497900000|2021-11-09 22:45:00|470.27|468.27|470.25|468.25|470.31|468.31|470.25|468.25|0
1636498200000|2021-11-09 22:50:00|470.31|468.31|470.24|468.24|470.34|468.34|470.24|468.24|0
1636498500000|2021-11-09 22:55:00|470.39|468.39|470.6|468.6|470.76|468.76|470.39|468.39|0
1636498800000|2021-11-09 23:00:00|470.58|468.58|469.07|467.07|470.58|468.58|468.02|466.02|0
1636499100000|2021-11-09 23:05:00|469.28|467.28|468.65|466.65|469.28|467.28|468.23|466.23|0
1636499400000|2021-11-09 23:10:00|469.06|467.06|468.85|466.85|469.48|467.48|468.43|466.43|0
1636499700000|2021-11-09 23:15:00|468.95|466.95|467.8|465.8|469.06|467.06|467.18|465.18|0
1636500000000|2021-11-09 23:20:00|468.11|466.11|467.38|465.38|468.22|466.22|467.38|465.38|0
1636500300000|2021-11-09 23:25:00|467.59|465.59|468.01|466.01|468.43|466.43|467.38|465.38|0
1636500600000|2021-11-09 23:30:00|468.22|466.22|468.63|466.63|468.63|466.63|467.59|465.59|0
1636500900000|2021-11-09 23:35:00|468.42|466.42|468|466|468.63|466.63|468|466|0
1636501200000|2021-11-09 23:40:00|468.1|466.1|469.04|467.04|469.25|467.25|468|466|0
1636501500000|2021-11-09 23:45:00|468.84|466.84|467.79|465.79|469.04|467.04|467.58|465.58|0
1636501800000|2021-11-09 23:50:00|468|466|467.58|465.58|468|466|467.16|465.16|0
1636502100000|2021-11-09 23:55:00|467.78|465.78|467.57|465.57|467.99|465.99|467.36|465.36|0
1636502400000|2021-11-10 00:00:00|467.78|465.78|469.03|467.03|470.08|468.08|467.57|465.57|0
1636502700000|2021-11-10 00:05:00|468.82|466.82|467.57|465.57|469.24|467.24|467.57|465.57|0
1636503000000|2021-11-10 00:10:00|467.78|465.78|468.61|466.61|468.61|466.61|467.36|465.36|0
1636503300000|2021-11-10 00:15:00|468.82|466.82|467.98|465.98|468.82|466.82|467.77|465.77|0
1636503600000|2021-11-10 00:20:00|467.77|465.77|466.51|464.51|468.19|466.19|466.51|464.51|0
1636503900000|2021-11-10 00:25:00|466.72|464.72|467.14|465.14|467.14|465.14|466.51|464.51|0
1636504200000|2021-11-10 00:30:00|467.35|465.35|466.93|464.93|467.35|465.35|466.93|464.93|0
1636504500000|2021-11-10 00:35:00|467.14|465.14|466.71|464.71|467.24|465.24|466.51|464.51|0
1636504800000|2021-11-10 00:40:00|466.51|464.51|466.29|464.29|466.71|464.71|466.29|464.29|0
1636505100000|2021-11-10 00:45:00|466.09|464.09|465.25|463.25|466.71|464.71|465.04|463.04|0
1636505400000|2021-11-10 00:50:00|465.04|463.04|465.25|463.25|465.25|463.25|465.04|463.04|0
1636505700000|2021-11-10 00:55:00|465.66|463.66|465.24|463.24|466.29|464.29|465.24|463.24|0
1636506000000|2021-11-10 01:00:00|465.45|463.45|466.49|464.49|466.91|464.91|465.45|463.45|0
1636506300000|2021-11-10 01:05:00|466.7|464.7|465.45|463.45|467.12|465.12|465.24|463.24|0
1636506600000|2021-11-10 01:10:00|465.24|463.24|465.44|463.44|465.86|463.86|465.03|463.03|0
1636506900000|2021-11-10 01:15:00|465.65|463.65|465.44|463.44|466.27|464.27|465.02|463.02|0
1636507200000|2021-11-10 01:20:00|465.23|463.23|465.23|463.23|465.44|463.44|464.6|462.6|0
1636507500000|2021-11-10 01:25:00|465.12|463.12|464.81|462.81|465.23|463.23|464.6|462.6|0
1636507800000|2021-11-10 01:30:00|464.6|462.6|464.6|462.6|465.02|463.02|463.35|461.35|0
1636508100000|2021-11-10 01:35:00|464.81|462.81|464.59|462.59|465.22|463.22|464.39|462.39|0
1636508400000|2021-11-10 01:40:00|464.39|462.39|463.34|461.34|464.49|462.49|462.72|460.72|0
1636508700000|2021-11-10 01:45:00|463.13|461.13|463.96|461.96|463.96|461.96|462.72|460.72|0
1636509000000|2021-11-10 01:50:00|464.17|462.17|464.79|462.79|465|463|463.75|461.75|0
1636509300000|2021-11-10 01:55:00|465|463|465.42|463.42|465.84|463.84|464.58|462.58|0
1636509600000|2021-11-10 02:00:00|465.63|463.63|465|463|465.83|463.83|464.79|462.79|0
1636509900000|2021-11-10 02:05:00|464.79|462.79|464.99|462.99|465.62|463.62|464.58|462.58|0
1636510200000|2021-11-10 02:10:00|464.79|462.79|463.32|461.32|464.79|462.79|463.12|461.12|0
1636510500000|2021-11-10 02:15:00|463.12|461.12|462.7|460.7|463.53|461.53|462.49|460.49|0
1636510800000|2021-11-10 02:20:00|462.9|460.9|462.48|460.48|462.9|460.9|462.28|460.28|0
1636511100000|2021-11-10 02:25:00|462.69|460.69|463.11|461.11|463.52|461.52|462.48|460.48|0
1636511400000|2021-11-10 02:30:00|463.21|461.21|460.61|458.61|463.21|461.21|460.61|458.61|0
1636511700000|2021-11-10 02:35:00|460.81|458.81|459.56|457.56|460.81|458.81|458.74|456.74|0
1636512000000|2021-11-10 02:40:00|459.77|457.77|459.77|457.77|459.77|457.77|458.94|456.94|0
1636512300000|2021-11-10 02:45:00|459.56|457.56|459.14|457.14|459.56|457.56|458.31|456.31|0
1636512600000|2021-11-10 02:50:00|458.94|456.94|458.52|456.52|459.04|457.04|458.1|456.1|0
1636512900000|2021-11-10 02:55:00|458.73|456.73|458.72|456.72|459.14|457.14|458.52|456.52|0
1636513200000|2021-11-10 03:00:00|458.82|456.82|458.72|456.72|458.93|456.93|458.31|456.31|0
1636513500000|2021-11-10 03:05:00|458.82|456.82|458.51|456.51|458.93|456.93|458.51|456.51|0
1636513800000|2021-11-10 03:10:00|458.72|456.72|459.34|457.34|459.34|457.34|458.51|456.51|0
1636514100000|2021-11-10 03:15:00|459.54|457.54|458.92|456.92|459.54|457.54|457.26|455.26|0
1636514400000|2021-11-10 03:20:00|458.71|456.71|459.54|457.54|459.75|457.75|458.71|456.71|0
1636514700000|2021-11-10 03:25:00|459.75|457.75|459.33|457.33|459.75|457.75|459.12|457.12|0
1636515000000|2021-11-10 03:30:00|459.54|457.54|459.33|457.33|459.54|457.54|459.12|457.12|0
1636515300000|2021-11-10 03:35:00|459.12|457.12|458.49|456.49|459.33|457.33|458.49|456.49|0
1636515600000|2021-11-10 03:40:00|458.7|456.7|458.49|456.49|458.91|456.91|458.49|456.49|0
1636515900000|2021-11-10 03:45:00|458.28|456.28|457.45|455.45|458.49|456.49|457.03|455.03|0
1636516200000|2021-11-10 03:50:00|457.66|455.66|457.03|455.03|457.86|455.86|456.62|454.62|0
1636516500000|2021-11-10 03:55:00|457.24|455.24|458.27|456.27|458.9|456.9|457.24|455.24|0
1636516800000|2021-11-10 04:00:00|458.48|456.48|457.65|455.65|458.9|456.9|457.65|455.65|0
1636517100000|2021-11-10 04:05:00|457.85|455.85|457.23|455.23|458.06|456.06|457.23|455.23|0
1636517400000|2021-11-10 04:10:00|457.12|455.12|457.85|455.85|457.85|455.85|457.02|455.02|0
1636517700000|2021-11-10 04:15:00|457.95|455.95|458.05|456.05|458.06|456.06|457.64|455.64|0
1636518000000|2021-11-10 04:20:00|458.15|456.15|457.43|455.43|458.26|456.26|457.43|455.43|0
1636518300000|2021-11-10 04:25:00|457.64|455.64|458.89|456.89|459.1|457.1|453.28|451.28|0
1636518600000|2021-11-10 04:30:00|458.69|456.69|459.93|457.93|459.93|457.93|458.27|456.27|0
1636518900000|2021-11-10 04:35:00|460.03|458.03|459.72|457.72|460.13|458.13|459.72|457.72|0
1636519200000|2021-11-10 04:40:00|459.82|457.82|459.09|457.09|459.82|457.82|459.09|457.09|0
1636519500000|2021-11-10 04:45:00|459.3|457.3|459.5|457.5|459.71|457.71|459.09|457.09|0
1636519800000|2021-11-10 04:50:00|459.3|457.3|459.71|457.71|459.92|457.92|459.3|457.3|0
1636520100000|2021-11-10 04:55:00|459.5|457.5|459.91|457.91|460.12|458.12|459.29|457.29|0
1636520400000|2021-11-10 05:00:00|459.8|457.8|460.12|458.12|460.74|458.74|459.8|457.8|0
1636520700000|2021-11-10 05:05:00|459.91|457.91|459.91|457.91|460.53|458.53|459.7|457.7|0
1636521000000|2021-11-10 05:10:00|460.11|458.11|460.11|458.11|460.32|458.32|459.59|457.59|0
1636521300000|2021-11-10 05:15:00|459.9|457.9|459.49|457.49|460.11|458.11|459.49|457.49|0
1636521600000|2021-11-10 05:20:00|459.69|457.69|459.9|457.9|459.9|457.9|459.28|457.28|0
1636521900000|2021-11-10 05:25:00|459.69|457.69|460.1|458.1|460.31|458.31|459.69|457.69|0
1636522200000|2021-11-10 05:30:00|460.31|458.31|461.76|459.76|461.76|459.76|460.31|458.31|0
1636522500000|2021-11-10 05:35:00|461.65|459.65|461.44|459.44|461.76|459.76|461.03|459.03|0
1636522800000|2021-11-10 05:40:00|461.55|459.55|461.96|459.96|462.17|460.17|461.55|459.55|0
1636523100000|2021-11-10 05:45:00|462.06|460.06|462.16|460.16|462.68|460.68|461.75|459.75|0
1636523400000|2021-11-10 05:50:00|461.96|459.96|461.75|459.75|462.16|460.16|461.54|459.54|0
1636523700000|2021-11-10 05:55:00|461.54|459.54|461.54|459.54|462.16|460.16|461.54|459.54|0
1636524000000|2021-11-10 06:00:00|461.74|459.74|462.57|460.57|462.57|460.57|461.22|459.22|0
1636524300000|2021-11-10 06:05:00|462.36|460.36|462.57|460.57|462.78|460.78|462.36|460.36|0
1636524600000|2021-11-10 06:10:00|462.67|460.67|462.77|460.77|463.4|461.4|462.57|460.57|0
1636524900000|2021-11-10 06:15:00|462.98|460.98|463.81|461.81|463.81|461.81|462.98|460.98|0
1636525200000|2021-11-10 06:20:00|463.6|461.6|463.39|461.39|463.81|461.81|463.39|461.39|0
1636525500000|2021-11-10 06:25:00|463.6|461.6|465.47|463.47|465.47|463.47|463.6|461.6|0
1636525800000|2021-11-10 06:30:00|465.68|463.68|465.26|463.26|465.68|463.68|464.63|462.63|0
1636526100000|2021-11-10 06:35:00|465.15|463.15|466.5|464.5|466.71|464.71|465.15|463.15|0
1636526400000|2021-11-10 06:40:00|466.92|464.92|467.33|465.33|467.43|465.43|466.92|464.92|0
1636526700000|2021-11-10 06:45:00|467.12|465.12|468.06|466.06|468.06|466.06|467.12|465.12|0
1636527000000|2021-11-10 06:50:00|467.96|465.96|468.37|466.37|469|467|467.85|465.85|0
1636527300000|2021-11-10 06:55:00|468.27|466.27|467.85|465.85|468.27|466.27|467.22|465.22|0
1636527600000|2021-11-10 07:00:00|468.06|466.06|468.26|466.26|468.47|466.47|467.22|465.22|0
1636527900000|2021-11-10 07:05:00|468.47|466.47|470.35|468.35|470.35|468.35|468.26|466.26|0
1636528200000|2021-11-10 07:10:00|470.14|468.14|470.35|468.35|470.35|468.35|469.51|467.51|0
1636528500000|2021-11-10 07:15:00|470.56|468.56|472.23|470.23|472.44|470.44|470.14|468.14|0
1636528800000|2021-11-10 07:20:00|472.44|470.44|473.07|471.07|473.59|471.59|472.44|470.44|0
1636529100000|2021-11-10 07:25:00|472.86|470.86|472.22|470.22|472.86|470.86|471.81|469.81|0
1636529400000|2021-11-10 07:30:00|472.85|470.85|473.06|471.06|473.48|471.48|471.8|469.8|0
1636529700000|2021-11-10 07:35:00|472.85|470.85|473.06|471.06|473.06|471.06|472.43|470.43|0
1636530000000|2021-11-10 07:40:00|472.85|470.85|471.8|469.8|473.06|471.06|471.8|469.8|0
1636530300000|2021-11-10 07:45:00|472.01|470.01|471.79|469.79|472.01|470.01|471.38|469.38|0
1636530600000|2021-11-10 07:50:00|472|470|471.58|469.58|472.42|470.42|471.37|469.37|0
1636530900000|2021-11-10 07:55:00|471.79|469.79|471.89|469.89|472|470|471.58|469.58|0
1636531200000|2021-11-10 08:00:00|472.63|470.63|471.87|469.87|473.24|471.24|471.87|469.87|0
1636531500000|2021-11-10 08:05:00|471.78|470.18|473.04|471.44|473.25|471.65|470.73|469.13|0
1636531800000|2021-11-10 08:10:00|472.83|471.23|473.03|471.43|473.46|471.86|472.4|470.8|0
1636532100000|2021-11-10 08:15:00|472.82|471.22|471.77|470.17|473.03|471.43|471.77|470.17|0
1636532400000|2021-11-10 08:20:00|471.66|470.06|471.35|469.75|471.98|470.38|470.51|468.91|0
1636532700000|2021-11-10 08:25:00|471.14|469.54|471.34|469.74|472.19|470.59|471.14|469.54|0
1636533000000|2021-11-10 08:30:00|471.23|469.63|469.66|468.06|471.55|469.95|469.66|468.06|0
1636533300000|2021-11-10 08:35:00|469.45|467.85|468.61|467.01|469.45|467.85|468.19|466.59|0
1636533600000|2021-11-10 08:40:00|468.4|466.8|469.45|467.85|469.76|468.16|467.77|466.17|0
1636533900000|2021-11-10 08:45:00|469.66|468.06|469.23|467.63|469.86|468.26|469.02|467.42|0
1636534200000|2021-11-10 08:50:00|469.02|467.42|467.97|466.37|469.12|467.52|467.97|466.37|0
1636534500000|2021-11-10 08:55:00|468.18|466.58|467.13|465.53|468.28|466.68|467.13|465.53|0
1636534800000|2021-11-10 09:00:00|467.34|465.74|467.13|465.53|467.76|466.16|466.5|464.9|0
1636535100000|2021-11-10 09:05:00|467.34|465.74|465.45|463.85|468.38|466.78|464.82|463.22|0
1636535400000|2021-11-10 09:10:00|465.24|463.64|465.24|463.64|465.87|464.27|464.82|463.22|0
1636535700000|2021-11-10 09:15:00|465.34|463.74|464.4|462.8|466.08|464.48|463.77|462.17|0
1636536000000|2021-11-10 09:20:00|464.61|463.01|463.98|462.38|464.61|463.01|462.52|460.92|0
1636536300000|2021-11-10 09:25:00|463.87|462.27|463.66|462.06|464.61|463.01|463.14|461.54|0
1636536600000|2021-11-10 09:30:00|463.56|461.96|464.81|463.21|465.23|463.63|463.56|461.96|0
1636536900000|2021-11-10 09:35:00|464.6|463|464.6|463|465.23|463.63|463.24|461.64|0
1636537200000|2021-11-10 09:40:00|464.81|463.21|467.52|465.92|467.53|465.93|464.6|463|0
1636537500000|2021-11-10 09:45:00|467.32|465.72|468.36|466.76|468.57|466.97|466.48|464.88|0
1636537800000|2021-11-10 09:50:00|468.78|467.18|467.52|465.92|469.41|467.81|467.52|465.92|0
1636538100000|2021-11-10 09:55:00|467.73|466.13|467.73|466.13|468.15|466.55|466.89|465.29|0
1636538400000|2021-11-10 10:00:00|467.94|466.34|466.68|465.08|468.45|466.85|466.36|464.76|0
1636538700000|2021-11-10 10:05:00|466.78|465.18|466.67|465.07|467.3|465.7|466.46|464.86|0
1636539000000|2021-11-10 10:10:00|466.88|465.28|465.41|463.81|466.88|465.28|465.41|463.81|0
1636539300000|2021-11-10 10:15:00|465.62|464.02|465.83|464.23|466.04|464.44|464.99|463.39|0
1636539600000|2021-11-10 10:20:00|465.62|464.02|465.41|463.81|466.14|464.54|465.2|463.6|0
1636539900000|2021-11-10 10:25:00|465.62|464.02|464.57|462.97|465.62|464.02|464.36|462.76|0
1636540200000|2021-11-10 10:30:00|464.78|463.18|462.9|461.3|464.99|463.39|461.85|460.25|0
1636540500000|2021-11-10 10:35:00|462.69|461.09|461.01|459.41|463.1|461.5|460.81|459.21|0
1636540800000|2021-11-10 10:40:00|461.22|459.62|461.22|459.62|461.43|459.83|459.55|457.95|0
1636541100000|2021-11-10 10:45:00|461.43|459.83|460.38|458.78|461.85|460.25|460.38|458.78|0
1636541400000|2021-11-10 10:50:00|460.48|458.88|460.8|459.2|461.22|459.62|459.97|458.37|0
1636541700000|2021-11-10 10:55:00|460.59|458.99|462.25|460.65|462.67|461.07|460.17|458.57|0
1636542000000|2021-11-10 11:00:00|462.46|460.86|462.88|461.28|463.3|461.7|461.94|460.34|0
1636542300000|2021-11-10 11:05:00|463.09|461.49|462.67|461.07|463.5|461.9|462.46|460.86|0
1636542600000|2021-11-10 11:10:00|462.88|461.28|462.87|461.27|463.71|462.11|462.67|461.07|0
1636542900000|2021-11-10 11:15:00|463.08|461.48|460.16|458.56|463.5|461.9|460.16|458.56|0
1636543200000|2021-11-10 11:20:00|459.95|458.35|461.61|460.01|461.62|460.02|459.95|458.35|0
1636543500000|2021-11-10 11:25:00|461.82|460.22|462.45|460.85|462.87|461.27|461.61|460.01|0
1636543800000|2021-11-10 11:30:00|462.55|460.95|462.24|460.64|462.66|461.06|461.4|459.8|0
1636544100000|2021-11-10 11:35:00|461.82|460.22|458.69|457.09|462.13|460.53|457.86|456.26|0
1636544400000|2021-11-10 11:40:00|458.79|457.19|459.09|457.49|460.45|458.85|458.05|456.45|0
1636544700000|2021-11-10 11:45:00|458.88|457.28|458.88|457.28|459.51|457.91|458.26|456.66|0
1636545000000|2021-11-10 11:50:00|458.67|457.07|458.46|456.86|459.3|457.7|457.84|456.24|0
1636545300000|2021-11-10 11:55:00|458.67|457.07|458.88|457.28|459.5|457.9|458.25|456.65|0
1636545600000|2021-11-10 12:00:00|459.29|457.69|459.71|458.11|459.92|458.32|458.87|457.27|0
1636545900000|2021-11-10 12:05:00|459.5|457.9|460.95|459.35|460.95|459.35|459.5|457.9|0
1636546200000|2021-11-10 12:10:00|460.74|459.14|462.82|461.22|463.03|461.43|460.53|458.93|0
1636546500000|2021-11-10 12:15:00|463.03|461.43|462.2|460.6|463.24|461.64|462.2|460.6|0
1636546800000|2021-11-10 12:20:00|462.4|460.8|462.19|460.59|462.92|461.32|461.78|460.18|0
1636547100000|2021-11-10 12:25:00|462.08|460.48|463.02|461.42|463.23|461.63|461.98|460.38|0
1636547400000|2021-11-10 12:30:00|462.82|461.22|460.94|459.34|462.82|461.22|460.31|458.71|0
1636547700000|2021-11-10 12:35:00|461.15|459.55|463.02|461.42|463.23|461.63|460.52|458.92|0
1636548000000|2021-11-10 12:40:00|463.23|461.63|464.27|462.67|464.48|462.88|462.81|461.21|0
1636548300000|2021-11-10 12:45:00|464.06|462.46|463.22|461.62|464.06|462.46|462.39|460.79|0
1636548600000|2021-11-10 12:50:00|463.01|461.41|463.22|461.62|463.43|461.83|462.8|461.2|0
1636548900000|2021-11-10 12:55:00|463.01|461.41|463.22|461.62|463.63|462.03|462.8|461.2|0
1636549200000|2021-11-10 13:00:00|463.01|461.41|463.63|462.03|464.26|462.66|463.01|461.41|0
1636549500000|2021-11-10 13:05:00|463.84|462.24|465.51|463.91|465.51|463.91|463.63|462.03|0
1636549800000|2021-11-10 13:10:00|465.72|464.12|464.88|463.28|465.93|464.33|464.04|462.44|0
1636550100000|2021-11-10 13:15:00|465.09|463.49|465.39|463.79|465.5|463.9|464.46|462.86|0
1636550400000|2021-11-10 13:20:00|465.29|463.69|465.08|463.48|465.5|463.9|464.46|462.86|0
1636550700000|2021-11-10 13:25:00|464.87|463.27|463.82|462.22|465.71|464.11|463.51|461.91|0
1636551000000|2021-11-10 13:30:00|464.03|462.43|457.78|456.18|464.03|462.43|456.33|454.73|0
1636551300000|2021-11-10 13:35:00|457.57|455.97|455.29|453.69|458.2|456.6|454.87|453.27|0
1636551600000|2021-11-10 13:40:00|455.49|453.89|457.15|455.55|458.61|457.01|455.49|453.89|0
1636551900000|2021-11-10 13:45:00|456.94|455.34|455.7|454.1|457.15|455.55|454.45|452.85|0
1636552200000|2021-11-10 13:50:00|455.9|454.3|459.64|458.04|460.27|458.67|455.9|454.3|0
1636552500000|2021-11-10 13:55:00|460.06|458.46|458.81|457.21|460.27|458.67|458.6|457|0
1636552800000|2021-11-10 14:00:00|459.01|457.41|458.6|457|460.26|458.66|457.97|456.37|0
1636553100000|2021-11-10 14:05:00|459.01|457.41|459.22|457.62|461.09|459.49|459.01|457.41|0
1636553400000|2021-11-10 14:10:00|459.43|457.83|459.73|458.13|460.05|458.45|458.18|456.58|0
1636553700000|2021-11-10 14:15:00|459.84|458.24|459|457.4|460.25|458.65|457.76|456.16|0
1636554000000|2021-11-10 14:20:00|458.8|457.2|459.83|458.23|460.25|458.65|458.79|457.19|0
1636554300000|2021-11-10 14:25:00|460.04|458.44|457.54|455.94|460.04|458.44|457.33|455.73|0
1636554600000|2021-11-10 14:30:00|456.92|455.32|458.58|456.98|461.08|459.48|455.26|453.66|0
1636554900000|2021-11-10 14:35:00|458.79|457.19|459.2|457.6|463.16|461.56|457.12|455.52|0
1636555200000|2021-11-10 14:40:00|459.41|457.81|461.49|459.89|463.16|461.56|459.41|457.81|0
1636555500000|2021-11-10 14:45:00|461.28|459.68|463.15|461.55|465.24|463.64|461.28|459.68|0
1636555800000|2021-11-10 14:50:00|463.78|462.18|467.33|465.73|467.75|466.15|461.48|459.88|0
1636556100000|2021-11-10 14:55:00|467.75|466.15|469.63|468.03|470.68|469.08|465.66|464.06|0
1636556400000|2021-11-10 15:00:00|469.84|468.24|469.12|467.52|471.1|469.5|465.76|464.16|0
1636556700000|2021-11-10 15:05:00|469.33|467.73|468.69|467.09|470.17|468.57|468.07|466.47|0
1636557000000|2021-11-10 15:10:00|468.48|466.88|468.9|467.3|469.53|467.93|467.43|465.83|0
1636557300000|2021-11-10 15:15:00|468.48|466.88|469.32|467.72|470.37|468.77|468.27|466.67|0
1636557600000|2021-11-10 15:20:00|469.74|468.14|467.22|465.62|471.21|469.61|467.22|465.62|0
1636557900000|2021-11-10 15:25:00|467.01|465.41|467.42|465.82|469.11|467.51|466.79|465.19|0
1636558200000|2021-11-10 15:30:00|467.63|466.03|466.58|464.98|468.68|467.08|465.11|463.51|0
1636558500000|2021-11-10 15:35:00|466.37|464.77|468.89|467.29|469.31|467.71|466.37|464.77|0
1636558800000|2021-11-10 15:40:00|469.31|467.71|465.73|464.13|469.52|467.92|465.32|463.72|0
1636559100000|2021-11-10 15:45:00|465.94|464.34|466.36|464.76|467.2|465.6|465.73|464.13|0
1636559400000|2021-11-10 15:50:00|466.15|464.55|468.04|466.44|468.67|467.07|465.94|464.34|0
1636559700000|2021-11-10 15:55:00|468.25|466.65|466.15|464.55|468.67|467.07|465.94|464.34|0
1636560000000|2021-11-10 16:00:00|465.73|464.13|468.13|466.53|470.35|468.75|465.73|464.13|0
1636560300000|2021-11-10 16:05:00|468.03|466.43|468.66|467.06|469.51|467.91|466.35|464.75|0
1636560600000|2021-11-10 16:10:00|468.45|466.85|467.45|465.85|468.92|467.32|466.61|465.01|0
1636560900000|2021-11-10 16:15:00|467.66|466.06|467.02|465.42|468.5|466.9|467.02|465.42|0
1636561200000|2021-11-10 16:20:00|467.23|465.63|467.86|466.26|468.5|466.9|466.6|465|0
1636561500000|2021-11-10 16:25:00|467.65|466.05|464.49|462.89|468.49|466.89|464.28|462.68|0
1636561800000|2021-11-10 16:30:00|464.91|463.31|465.33|463.73|465.54|463.94|462.6|461|0
1636562100000|2021-11-10 16:35:00|465.12|463.52|464.07|462.47|466.38|464.78|464.07|462.47|0
1636562400000|2021-11-10 16:40:00|464.28|462.68|460.91|459.31|464.7|463.1|460.49|458.89|0
1636562700000|2021-11-10 16:45:00|460.7|459.1|464.06|462.46|464.48|462.88|460.49|458.89|0
1636563000000|2021-11-10 16:50:00|464.27|462.67|464.69|463.09|465.53|463.93|464.06|462.46|0
1636563300000|2021-11-10 16:55:00|464.48|462.88|465.53|463.93|466.58|464.98|464.47|462.87|0
1636563600000|2021-11-10 17:00:00|465.32|463.72|464.68|463.08|466.37|464.77|464.26|462.66|0
1636563900000|2021-11-10 17:05:00|464.89|463.29|464.47|462.87|465.31|463.71|463|461.4|0
1636564200000|2021-11-10 17:10:00|464.26|462.66|462.58|460.98|465.31|463.71|461.32|459.72|0
1636564500000|2021-11-10 17:15:00|462.79|461.19|461.83|460.23|462.79|461.19|461.1|459.5|0
1636564800000|2021-11-10 17:20:00|461.94|460.34|461.1|459.5|462.99|461.39|460.47|458.87|0
1636565100000|2021-11-10 17:25:00|460.99|459.39|459|457.4|461.31|459.71|459|457.4|0
1636565400000|2021-11-10 17:30:00|459.21|457.61|461.09|459.49|461.1|459.5|459.1|457.5|0
1636565700000|2021-11-10 17:35:00|460.89|459.29|460.56|458.96|461.93|460.33|459.93|458.33|0
1636566000000|2021-11-10 17:40:00|460.45|458.85|456.89|455.29|460.45|458.85|455.54|453.94|0
1636566300000|2021-11-10 17:45:00|457|455.4|456.14|454.54|457|455.4|454.07|452.47|0
1636566600000|2021-11-10 17:50:00|456.35|454.75|456.97|455.37|458.02|456.42|456.35|454.75|0
1636566900000|2021-11-10 17:55:00|457.18|455.58|459.06|457.46|459.27|457.67|457.18|455.58|0
1636567200000|2021-11-10 18:00:00|458.85|457.25|453.84|452.24|459.48|457.88|453.63|452.03|0
1636567500000|2021-11-10 18:05:00|453.42|451.82|452.27|450.67|454.03|452.43|448.94|447.34|0
1636567800000|2021-11-10 18:10:00|451.86|450.26|449.46|447.86|455.18|453.58|449.05|447.45|0
1636568100000|2021-11-10 18:15:00|449.05|447.45|449.36|447.76|451.02|449.42|447.18|445.58|0
1636568400000|2021-11-10 18:20:00|449.46|447.86|449.36|447.76|449.87|448.27|447.29|445.69|0
1636568700000|2021-11-10 18:25:00|449.15|447.55|451.43|449.83|452.88|451.28|448.53|446.93|0
1636569000000|2021-11-10 18:30:00|451.64|450.04|453.71|452.11|454.54|452.94|450.81|449.21|0
1636569300000|2021-11-10 18:35:00|453.92|452.32|449.56|447.96|453.92|452.32|449.35|447.75|0
1636569600000|2021-11-10 18:40:00|449.76|448.16|449.97|448.37|450.8|449.2|448.93|447.33|0
1636569900000|2021-11-10 18:45:00|450.18|448.58|446.6|445|450.8|449.2|445.21|443.61|0
1636570200000|2021-11-10 18:50:00|446.19|444.59|446.12|444.52|446.81|445.21|444.54|442.94|0
1636570500000|2021-11-10 18:55:00|446.02|444.42|446.22|444.62|448.28|446.68|443.96|442.36|0
1636570800000|2021-11-10 19:00:00|446.01|444.41|442.72|441.12|446.43|444.83|441.49|439.89|0
1636571100000|2021-11-10 19:05:00|442.31|440.71|445.39|443.79|445.6|444|441.29|439.69|0
1636571400000|2021-11-10 19:10:00|444.98|443.38|442.1|440.5|445.19|443.59|441.69|440.09|0
1636571700000|2021-11-10 19:15:00|442.31|440.71|441.97|440.37|445.59|443.99|441.49|439.89|0
1636572000000|2021-11-10 19:20:00|441.77|440.17|437.46|435.86|443.82|442.22|436.64|435.04|0
1636572300000|2021-11-10 19:25:00|437.25|435.65|434.39|432.79|438.48|436.88|434.39|432.79|0
1636572600000|2021-11-10 19:30:00|433.98|432.38|435.33|433.73|438.36|436.76|433.38|431.78|0
1636572900000|2021-11-10 19:35:00|435.94|434.34|433.49|431.89|437.98|436.38|433.09|431.49|0
1636573200000|2021-11-10 19:40:00|434.31|432.71|429.84|428.24|435.32|433.72|429.63|428.03|0
1636573500000|2021-11-10 19:45:00|429.63|428.03|436.61|435.01|437.76|436.16|429.23|427.63|0
1636573800000|2021-11-10 19:50:00|436.4|434.8|437.01|435.41|439.46|437.86|434.77|433.17|0
1636574100000|2021-11-10 19:55:00|437.21|435.61|433.95|432.35|437.83|436.23|433.74|432.14|0
1636574400000|2021-11-10 20:00:00|434.15|432.55|434.15|432.55|436.8|435.2|433.54|431.94|0
1636574700000|2021-11-10 20:05:00|433.95|432.35|436.9|435.3|438.64|437.04|431.91|430.31|0
1636575000000|2021-11-10 20:10:00|436.8|435.2|440.07|438.47|440.89|439.29|436.59|434.99|0
1636575300000|2021-11-10 20:15:00|439.86|438.26|442.18|440.58|442.36|440.76|439.51|437.91|0
1636575600000|2021-11-10 20:20:00|442.39|440.79|439.92|438.32|444.03|442.43|439.71|438.11|0
1636575900000|2021-11-10 20:25:00|440.12|438.52|442.71|441.11|443.41|441.81|440.12|438.52|0
1636576200000|2021-11-10 20:30:00|442.51|440.91|440.86|439.26|444.15|442.55|440.45|438.85|0
1636576500000|2021-11-10 20:35:00|441.07|439.47|439.63|438.03|441.89|440.29|438.4|436.8|0
1636576800000|2021-11-10 20:40:00|439.83|438.23|436.55|434.95|442.71|441.11|436.55|434.95|0
1636577100000|2021-11-10 20:45:00|437.58|435.98|438.8|437.2|441.06|439.46|436.14|434.54|0
1636577400000|2021-11-10 20:50:00|438.9|437.3|444.56|442.96|446.25|444.65|438.9|437.3|0
1636577700000|2021-11-10 20:55:00|444.15|442.55|440.65|439.05|444.77|443.17|440.65|439.05|0
1636578000000|2021-11-10 21:00:00|441.27|439.67|440.95|439.35|441.27|439.67|439.47|437.87|0
1636578300000|2021-11-10 21:05:00|440.75|439.15|440.95|439.35|441.46|439.86|440.54|438.94|0
1636578600000|2021-11-10 21:10:00|441.16|439.56|441.56|439.96|441.77|440.17|440.13|438.53|0
1636578900000|2021-11-10 21:15:00|441.76|439.76|442.17|440.17|442.17|440.17|441.76|439.76|0
1636579200000|2021-11-10 21:20:00|442.38|440.38|443.61|441.61|443.61|441.61|442.17|440.17|0
1636579500000|2021-11-10 21:25:00|443.4|441.4|442.78|440.78|443.5|441.5|442.78|440.78|0
1636579800000|2021-11-10 21:30:00|442.99|440.99|442.99|440.99|443.19|441.19|442.78|440.78|0
1636580100000|2021-11-10 21:35:00|443.08|441.08|443.6|441.6|443.8|441.8|442.99|440.99|0
1636580400000|2021-11-10 21:40:00|443.39|441.39|443.39|441.39|443.8|441.8|442.98|440.98|0
1636580700000|2021-11-10 21:45:00|443.28|441.28|444.21|442.21|444.42|442.42|443.08|441.08|0
1636581000000|2021-11-10 21:50:00|444.42|442.42|444|442|444.42|442.42|444|442|0
1636581300000|2021-11-10 21:55:00|444.21|442.21|443.89|441.89|444.62|442.62|443.69|441.69|0
1636581600000|2021-11-10 22:00:00|443.81|441.81|443.9|441.9|443.99|441.99|443.81|441.81|0
1636581900000|2021-11-10 22:05:00|443.93|441.93|444.13|442.13|444.13|442.13|443.93|441.93|0
1636582200000|2021-11-10 22:10:00|444.11|442.11|444.07|442.07|444.22|442.22|444.01|442.01|0
1636582500000|2021-11-10 22:15:00|444.1|442.1|444.1|442.1|444.22|442.22|444.01|442.01|0
1636582800000|2021-11-10 22:20:00|444.07|442.07|443.79|441.79|444.1|442.1|443.79|441.79|0
1636583100000|2021-11-10 22:25:00|443.83|441.83|443.85|441.85|444.25|442.25|443.79|441.79|0
1636583400000|2021-11-10 22:30:00|443.94|441.94|443.91|441.91|444.21|442.21|443.88|441.88|0
1636583700000|2021-11-10 22:35:00|443.94|441.94|444.15|442.15|444.27|442.27|443.88|441.88|0
1636584000000|2021-11-10 22:40:00|444.11|442.11|444.02|442.02|444.15|442.15|444.02|442.02|0
1636584300000|2021-11-10 22:45:00|444.05|442.05|444.05|442.05|444.2|442.2|444.02|442.02|0
1636584600000|2021-11-10 22:50:00|444.02|442.02|443.78|441.78|444.05|442.05|443.6|441.6|0
1636584900000|2021-11-10 22:55:00|443.81|441.81|443.74|441.74|443.83|441.83|443.54|441.54|0
1636585200000|2021-11-10 23:00:00|444.06|442.06|444.17|442.17|444.58|442.58|443.34|441.34|0
1636585500000|2021-11-10 23:05:00|443.96|441.96|442.52|440.52|444.37|442.37|442.11|440.11|0
1636585800000|2021-11-10 23:10:00|442.31|440.31|442.31|440.31|442.52|440.52|441.9|439.9|0
1636586100000|2021-11-10 23:15:00|442.1|440.1|443.43|441.43|443.54|441.54|442.1|440.1|0
1636586400000|2021-11-10 23:20:00|443.75|441.75|443.95|441.95|444.77|442.77|443.75|441.75|0
1636586700000|2021-11-10 23:25:00|443.74|441.74|442.3|440.3|443.95|441.95|441.89|439.89|0
1636587000000|2021-11-10 23:30:00|442.71|440.71|441.68|439.68|442.92|440.92|441.57|439.57|0
1636587300000|2021-11-10 23:35:00|441.48|439.48|441.47|439.47|441.89|439.89|441.06|439.06|0
1636587600000|2021-11-10 23:40:00|441.68|439.68|440.44|438.44|441.88|439.88|440.44|438.44|0
1636587900000|2021-11-10 23:45:00|440.24|438.24|439.1|437.1|440.44|438.44|439.1|437.1|0
1636588200000|2021-11-10 23:50:00|439|437|440.03|438.03|440.03|438.03|438.8|436.8|0
1636588500000|2021-11-10 23:55:00|439.82|437.82|441.46|439.46|441.67|439.67|439.51|437.51|0
1636588800000|2021-11-11 00:00:00|441.67|439.67|441.87|439.87|442.9|440.9|441.56|439.56|0
1636589100000|2021-11-11 00:05:00|442.07|440.07|443.51|441.51|443.72|441.72|441.76|439.76|0
1636589400000|2021-11-11 00:10:00|443.61|441.61|446.18|444.18|446.6|444.6|443.61|441.61|0
1636589700000|2021-11-11 00:15:00|446.39|444.39|445.97|443.97|446.39|444.39|445.36|443.36|0
1636590000000|2021-11-11 00:20:00|445.77|443.77|447|445|447.21|445.21|445.77|443.77|0
1636590300000|2021-11-11 00:25:00|447.21|445.21|447|445|447.51|445.51|446.79|444.79|0
1636590600000|2021-11-11 00:30:00|446.79|444.79|447.2|445.2|448.03|446.03|446.79|444.79|0
1636590900000|2021-11-11 00:35:00|447.41|445.41|446.99|444.99|448.03|446.03|446.99|444.99|0
1636591200000|2021-11-11 00:40:00|447.2|445.2|445.55|443.55|448.03|446.03|445.55|443.55|0
1636591500000|2021-11-11 00:45:00|445.34|443.34|445.54|443.54|445.55|443.55|444.52|442.52|0
1636591800000|2021-11-11 00:50:00|445.34|443.34|445.34|443.34|445.75|443.75|444.72|442.72|0
1636592100000|2021-11-11 00:55:00|445.13|443.13|446.16|444.16|446.36|444.36|445.13|443.13|0
1636592400000|2021-11-11 01:00:00|445.95|443.95|445.95|443.95|446.78|444.78|445.95|443.95|0
1636592700000|2021-11-11 01:05:00|445.74|443.74|444.71|442.71|445.74|443.74|444.3|442.3|0
1636593000000|2021-11-11 01:10:00|444.92|442.92|445.32|443.32|445.33|443.33|444.5|442.5|0
1636593300000|2021-11-11 01:15:00|445.12|443.12|443.88|441.88|446.35|444.35|443.67|441.67|0
1636593600000|2021-11-11 01:20:00|444.09|442.09|444.08|442.08|444.09|442.09|443.06|441.06|0
1636593900000|2021-11-11 01:25:00|444.29|442.29|444.08|442.08|444.29|442.29|442.85|440.85|0
1636594200000|2021-11-11 01:30:00|443.67|441.67|445.31|443.31|445.31|443.31|442.43|440.43|0
1636594500000|2021-11-11 01:35:00|445.72|443.72|445.52|443.52|445.93|443.93|444.69|442.69|0
1636594800000|2021-11-11 01:40:00|445.31|443.31|445.1|443.1|445.31|443.31|444.48|442.48|0
1636595100000|2021-11-11 01:45:00|444.89|442.89|445.92|443.92|446.13|444.13|444.69|442.69|0
1636595400000|2021-11-11 01:50:00|446.13|444.13|446.95|444.95|447.36|445.36|445.71|443.71|0
1636595700000|2021-11-11 01:55:00|446.74|444.74|450.67|448.67|450.67|448.67|446.54|444.54|0
1636596000000|2021-11-11 02:00:00|450.46|448.46|450.46|448.46|451.29|449.29|449.84|447.84|0
1636596300000|2021-11-11 02:05:00|450.66|448.66|450.87|448.87|451.08|449.08|450.66|448.66|0
1636596600000|2021-11-11 02:10:00|450.66|448.66|450.66|448.66|450.87|448.87|450.24|448.24|0
1636596900000|2021-11-11 02:15:00|450.45|448.45|450.86|448.86|450.86|448.86|450.24|448.24|0
1636597200000|2021-11-11 02:20:00|450.65|448.65|451.16|449.16|451.48|449.48|450.45|448.45|0
1636597500000|2021-11-11 02:25:00|451.27|449.27|450.44|448.44|451.27|449.27|450.44|448.44|0
1636597800000|2021-11-11 02:30:00|450.23|448.23|449.82|447.82|450.86|448.86|449.71|447.71|0
1636598100000|2021-11-11 02:35:00|450.02|448.02|450.23|448.23|450.44|448.44|449.61|447.61|0
1636598400000|2021-11-11 02:40:00|450.33|448.33|449.81|447.81|450.44|448.44|449.71|447.71|0
1636598700000|2021-11-11 02:45:00|449.91|447.91|448.16|446.16|450.02|448.02|448.16|446.16|0
1636599000000|2021-11-11 02:50:00|448.36|446.36|448.15|446.15|448.36|446.36|447.74|445.74|0
1636599300000|2021-11-11 02:55:00|448.05|446.05|447.74|445.74|448.15|446.15|447.33|445.33|0
1636599600000|2021-11-11 03:00:00|447.94|445.94|447.53|445.53|448.15|446.15|447.12|445.12|0
1636599900000|2021-11-11 03:05:00|447.73|445.73|447.73|445.73|448.14|446.14|447.53|445.53|0
1636600200000|2021-11-11 03:10:00|447.94|445.94|447.93|445.93|448.97|446.97|447.93|445.93|0
1636600500000|2021-11-11 03:15:00|448.14|446.14|448.14|446.14|448.76|446.76|447.52|445.52|0
1636600800000|2021-11-11 03:20:00|448.03|446.03|447.93|445.93|448.14|446.14|447.1|445.1|0
1636601100000|2021-11-11 03:25:00|447.82|445.82|447.93|445.93|448.13|446.13|447.31|445.31|0
1636601400000|2021-11-11 03:30:00|447.72|445.72|447.3|445.3|447.72|445.72|446.27|444.27|0
1636601700000|2021-11-11 03:35:00|447.51|445.51|447.71|445.71|447.72|445.72|447.3|445.3|0
1636602000000|2021-11-11 03:40:00|447.51|445.51|447.09|445.09|447.71|445.71|447.09|445.09|0
1636602300000|2021-11-11 03:45:00|447.3|445.3|446.88|444.88|447.3|445.3|446.27|444.27|0
1636602600000|2021-11-11 03:50:00|447.09|445.09|446.26|444.26|447.09|445.09|446.05|444.05|0
1636602900000|2021-11-11 03:55:00|446.05|444.05|445.43|443.43|446.05|444.05|444.82|442.82|0
1636603200000|2021-11-11 04:00:00|445.32|443.32|445.43|443.43|445.64|443.64|445.02|443.02|0
1636603500000|2021-11-11 04:05:00|445.22|443.22|445.63|443.63|445.63|443.63|445.02|443.02|0
1636603800000|2021-11-11 04:10:00|445.43|443.43|445.22|443.22|445.63|443.63|445.22|443.22|0
1636604100000|2021-11-11 04:15:00|445.01|443.01|444.6|442.6|445.22|443.22|444.6|442.6|0
1636604400000|2021-11-11 04:20:00|444.39|442.39|443.56|441.56|444.39|442.39|443.36|441.36|0
1636604700000|2021-11-11 04:25:00|443.36|441.36|441.09|439.09|443.36|441.36|440.68|438.68|0
1636605000000|2021-11-11 04:30:00|440.89|438.89|441.3|439.3|441.71|439.71|440.89|438.89|0
1636605300000|2021-11-11 04:35:00|441.19|439.19|441.29|439.29|441.5|439.5|440.68|438.68|0
1636605600000|2021-11-11 04:40:00|441.5|439.5|441.29|439.29|441.5|439.5|441.09|439.09|0
1636605900000|2021-11-11 04:45:00|441.09|439.09|442.41|440.41|442.73|440.73|441.09|439.09|0
1636606200000|2021-11-11 04:50:00|442.52|440.52|442.11|440.11|442.52|440.52|441.9|439.9|0
1636606500000|2021-11-11 04:55:00|441.9|439.9|442.51|440.51|442.51|440.51|441.49|439.49|0
1636606800000|2021-11-11 05:00:00|442.31|440.31|443.33|441.33|443.54|441.54|442.31|440.31|0
1636607100000|2021-11-11 05:05:00|443.23|441.23|442.3|440.3|443.54|441.54|441.89|439.89|0
1636607400000|2021-11-11 05:10:00|442.1|440.1|443.53|441.53|443.54|441.54|442.1|440.1|0
1636607700000|2021-11-11 05:15:00|443.33|441.33|443.33|441.33|443.53|441.53|443.22|441.22|0
1636608000000|2021-11-11 05:20:00|443.53|441.53|444.15|442.15|444.76|442.76|443.53|441.53|0
1636608300000|2021-11-11 05:25:00|444.35|442.35|444.76|442.76|444.76|442.76|443.94|441.94|0
1636608600000|2021-11-11 05:30:00|445.58|443.58|446.41|444.41|446.41|444.41|445.58|443.58|0
1636608900000|2021-11-11 05:35:00|446.2|444.2|445.79|443.79|447.03|445.03|445.79|443.79|0
1636609200000|2021-11-11 05:40:00|445.58|443.58|445.88|443.88|445.99|443.99|445.17|443.17|0
1636609500000|2021-11-11 05:45:00|445.99|443.99|445.37|443.37|445.99|443.99|445.16|443.16|0
1636609800000|2021-11-11 05:50:00|445.26|443.26|445.36|443.36|445.57|443.57|444.95|442.95|0
1636610100000|2021-11-11 05:55:00|445.46|443.46|445.36|443.36|445.98|443.98|445.36|443.36|0
1636610400000|2021-11-11 06:00:00|445.57|443.57|445.15|443.15|446.6|444.6|444.74|442.74|0
1636610700000|2021-11-11 06:05:00|445.36|443.36|447.01|445.01|447.21|445.21|445.36|443.36|0
1636611000000|2021-11-11 06:10:00|447.21|445.21|447.21|445.21|447.21|445.21|446.59|444.59|0
1636611300000|2021-11-11 06:15:00|447|445|447.62|445.62|447.83|445.83|446.79|444.79|0
1636611600000|2021-11-11 06:20:00|447.41|445.41|446.79|444.79|447.62|445.62|446.79|444.79|0
1636611900000|2021-11-11 06:25:00|446.58|444.58|447.41|445.41|447.41|445.41|446.58|444.58|0
1636612200000|2021-11-11 06:30:00|447.61|445.61|447.82|445.82|448.03|446.03|447.61|445.61|0
1636612500000|2021-11-11 06:35:00|447.92|445.92|447.61|445.61|448.02|446.02|447.4|445.4|0
1636612800000|2021-11-11 06:40:00|447.81|445.81|447.4|445.4|448.02|446.02|447.4|445.4|0
1636613100000|2021-11-11 06:45:00|447.6|445.6|445.74|443.74|447.6|445.6|445.74|443.74|0
1636613400000|2021-11-11 06:50:00|445.54|443.54|447.19|445.19|447.39|445.39|445.54|443.54|0
1636613700000|2021-11-11 06:55:00|446.98|444.98|446.98|444.98|447.39|445.39|446.77|444.77|0
1636614000000|2021-11-11 07:00:00|447.18|445.18|447.18|445.18|448.63|446.63|446.97|444.97|0
1636614300000|2021-11-11 07:05:00|447.39|445.39|447.18|445.18|447.59|445.59|446.97|444.97|0
1636614600000|2021-11-11 07:10:00|447.59|445.59|446.55|444.55|447.59|445.59|446.04|444.04|0
1636614900000|2021-11-11 07:15:00|446.35|444.35|448.2|446.2|448.41|446.41|446.35|444.35|0
1636615200000|2021-11-11 07:20:00|448.41|446.41|448.82|446.82|449.03|447.03|447.79|445.79|0
1636615500000|2021-11-11 07:25:00|449.03|447.03|449.64|447.64|449.85|447.85|448.61|446.61|0
1636615800000|2021-11-11 07:30:00|449.44|447.44|448.81|446.81|450.06|448.06|448.81|446.81|0
1636616100000|2021-11-11 07:35:00|448.19|446.19|449.23|447.23|449.64|447.64|447.99|445.99|0
1636616400000|2021-11-11 07:40:00|449.43|447.43|448.81|446.81|449.64|447.64|448.6|446.6|0
1636616700000|2021-11-11 07:45:00|449.22|447.22|447.15|445.15|449.32|447.32|447.15|445.15|0
1636617000000|2021-11-11 07:50:00|447.36|445.36|447.15|445.15|447.36|445.36|446.12|444.12|0
1636617300000|2021-11-11 07:55:00|447.25|445.25|446.94|444.94|447.97|445.97|446.94|444.94|0
1636617600000|2021-11-11 08:00:00|447.15|445.15|445.56|443.56|448.39|446.39|445.36|443.36|0
1636617900000|2021-11-11 08:05:00|445.36|443.76|446.6|445|447.02|445.42|444.33|442.73|0
1636618200000|2021-11-11 08:10:00|446.39|444.79|446.18|444.58|447.01|445.41|445.98|444.38|0
1636618500000|2021-11-11 08:15:00|446.39|444.79|447.63|446.03|448.87|447.27|446.39|444.79|0
1636618800000|2021-11-11 08:20:00|447.84|446.24|448.25|446.65|448.45|446.85|447.21|445.61|0
1636619100000|2021-11-11 08:25:00|448.14|446.54|447.1|445.5|448.45|446.85|446.58|444.98|0
1636619400000|2021-11-11 08:30:00|446.89|445.29|444.41|442.81|447.1|445.5|443.58|441.98|0
1636619700000|2021-11-11 08:35:00|443.99|442.39|443.58|441.98|444.3|442.7|442.13|440.53|0
1636620000000|2021-11-11 08:40:00|443.78|442.18|445.23|443.63|445.44|443.84|443.78|442.18|0
1636620300000|2021-11-11 08:45:00|445.02|443.42|444.6|443|445.43|443.83|444.29|442.69|0
1636620600000|2021-11-11 08:50:00|444.4|442.8|446.46|444.86|446.88|445.28|444.4|442.8|0
1636620900000|2021-11-11 08:55:00|446.26|444.66|446.88|445.28|447.29|445.69|445.84|444.24|0
1636621200000|2021-11-11 09:00:00|447.08|445.48|448.53|446.93|448.95|447.35|447.08|445.48|0
1636621500000|2021-11-11 09:05:00|448.63|447.03|447.91|446.31|449.15|447.55|447.08|445.48|0
1636621800000|2021-11-11 09:10:00|447.7|446.1|450.81|449.21|450.81|449.21|447.28|445.68|0
1636622100000|2021-11-11 09:15:00|450.7|449.1|451.22|449.62|451.22|449.62|449.77|448.17|0
1636622400000|2021-11-11 09:20:00|450.81|449.21|451.64|450.04|452.06|450.46|450.81|449.21|0
1636622700000|2021-11-11 09:25:00|451.85|450.25|453.3|451.7|454.13|452.53|451.22|449.62|0
1636623000000|2021-11-11 09:30:00|453.72|452.12|452.96|451.36|454.34|452.74|452.44|450.84|0
1636623300000|2021-11-11 09:35:00|453.16|451.56|452.54|450.94|453.58|451.98|452.22|450.62|0
1636623600000|2021-11-11 09:40:00|452.74|451.14|452.74|451.14|452.74|451.14|452.33|450.73|0
1636623900000|2021-11-11 09:45:00|452.84|451.24|452.95|451.35|453.57|451.97|452.74|451.14|0
1636624200000|2021-11-11 09:50:00|453.15|451.55|453.78|452.18|454.2|452.6|452.95|451.35|0
1636624500000|2021-11-11 09:55:00|453.99|452.39|453.57|451.97|453.99|452.39|453.15|451.55|0
1636624800000|2021-11-11 10:00:00|453.77|452.17|453.98|452.38|454.19|452.59|453.36|451.76|0
1636625100000|2021-11-11 10:05:00|453.87|452.27|455.02|453.42|455.44|453.84|453.35|451.75|0
1636625400000|2021-11-11 10:10:00|455.44|453.84|454.81|453.21|455.65|454.05|454.39|452.79|0
1636625700000|2021-11-11 10:15:00|455.02|453.42|454.6|453|455.23|453.63|454.39|452.79|0
1636626000000|2021-11-11 10:20:00|454.39|452.79|453.97|452.37|454.39|452.79|453.76|452.16|0
1636626300000|2021-11-11 10:25:00|454.18|452.58|454.59|452.99|454.59|452.99|453.34|451.74|0
1636626600000|2021-11-11 10:30:00|454.38|452.78|453.23|451.63|454.38|452.78|452.3|450.7|0
1636626900000|2021-11-11 10:35:00|453.13|451.53|450.84|449.24|453.13|451.53|450.63|449.03|0
1636627200000|2021-11-11 10:40:00|450.73|449.13|451.56|449.96|452.08|450.48|450.63|449.03|0
1636627500000|2021-11-11 10:45:00|451.46|449.86|452.5|450.9|452.71|451.11|451.46|449.86|0
1636627800000|2021-11-11 10:50:00|452.29|450.69|452.28|450.68|452.7|451.1|451.66|450.06|0
1636628100000|2021-11-11 10:55:00|452.49|450.89|451.87|450.27|452.7|451.1|451.66|450.06|0
1636628400000|2021-11-11 11:00:00|451.66|450.06|452.07|450.47|452.7|451.1|451.45|449.85|0
1636628700000|2021-11-11 11:05:00|452.28|450.68|452.9|451.3|453.74|452.14|452.28|450.68|0
1636629000000|2021-11-11 11:10:00|453.11|451.51|452.27|450.67|453.32|451.72|451.96|450.36|0
1636629300000|2021-11-11 11:15:00|452.07|450.47|453.1|451.5|453.11|451.51|452.07|450.47|0
1636629600000|2021-11-11 11:20:00|453.31|451.71|452.68|451.08|453.31|451.71|452.06|450.46|0
1636629900000|2021-11-11 11:25:00|452.58|450.98|453.1|451.5|453.1|451.5|452.27|450.67|0
1636630200000|2021-11-11 11:30:00|452.89|451.29|452.89|451.29|453.51|451.91|452.68|451.08|0
1636630500000|2021-11-11 11:35:00|452.68|451.08|452.68|451.08|452.89|451.29|451.84|450.24|0
1636630800000|2021-11-11 11:40:00|452.88|451.28|453.3|451.7|453.3|451.7|452.67|451.07|0
1636631100000|2021-11-11 11:45:00|453.09|451.49|453.09|451.49|453.3|451.7|452.88|451.28|0
1636631400000|2021-11-11 11:50:00|452.88|451.28|454.13|452.53|454.34|452.74|452.88|451.28|0
1636631700000|2021-11-11 11:55:00|453.92|452.32|454.75|453.15|454.75|453.15|453.5|451.9|0
1636632000000|2021-11-11 12:00:00|454.54|452.94|454.33|452.73|454.75|453.15|453.5|451.9|0
1636632300000|2021-11-11 12:05:00|454.12|452.52|454.74|453.14|455.79|454.19|454.12|452.52|0
1636632600000|2021-11-11 12:10:00|454.64|453.04|453.49|451.89|454.84|453.24|453.28|451.68|0
1636632900000|2021-11-11 12:15:00|453.07|451.47|453.9|452.3|453.9|452.3|452.65|451.05|0
1636633200000|2021-11-11 12:20:00|453.7|452.1|453.48|451.88|454.32|452.72|453.48|451.88|0
1636633500000|2021-11-11 12:25:00|453.58|451.98|453.69|452.09|453.9|452.3|453.37|451.77|0
1636633800000|2021-11-11 12:30:00|453.48|451.88|452.74|451.14|453.9|452.3|452.64|451.04|0
1636634100000|2021-11-11 12:35:00|452.85|451.25|452.85|451.25|453.48|451.88|452.44|450.84|0
1636634400000|2021-11-11 12:40:00|452.64|451.04|452.85|451.25|452.95|451.35|452.02|450.42|0
1636634700000|2021-11-11 12:45:00|452.95|451.35|452.84|451.24|453.26|451.66|452.64|451.04|0
1636635000000|2021-11-11 12:50:00|453.05|451.45|453.68|452.08|454.51|452.91|453.05|451.45|0
1636635300000|2021-11-11 12:55:00|453.47|451.87|453.67|452.07|454.09|452.49|453.05|451.45|0
1636635600000|2021-11-11 13:00:00|453.26|451.66|453.46|451.86|454.09|452.49|452.84|451.24|0
1636635900000|2021-11-11 13:05:00|453.67|452.07|452.83|451.23|453.67|452.07|452.42|450.82|0
1636636200000|2021-11-11 13:10:00|452.62|451.02|452.83|451.23|453.46|451.86|452.41|450.81|0
1636636500000|2021-11-11 13:15:00|452.62|451.02|453.45|451.85|453.45|451.85|452.41|450.81|0
1636636800000|2021-11-11 13:20:00|453.24|451.64|453.45|451.85|454.08|452.48|453.03|451.43|0
1636637100000|2021-11-11 13:25:00|453.24|451.64|453.03|451.43|453.24|451.64|452.61|451.01|0
1636637400000|2021-11-11 13:30:00|452.82|451.22|452.4|450.8|453.03|451.43|452.19|450.59|0
1636637700000|2021-11-11 13:35:00|452.61|451.01|453.02|451.42|453.02|451.42|452.19|450.59|0
1636638000000|2021-11-11 13:40:00|452.82|451.22|454.06|452.46|454.06|452.46|452.61|451.01|0
1636638300000|2021-11-11 13:45:00|453.86|452.26|454.06|452.46|454.27|452.67|453.44|451.84|0
1636638600000|2021-11-11 13:50:00|453.64|452.04|453.22|451.62|453.85|452.25|453.22|451.62|0
1636638900000|2021-11-11 13:55:00|453.02|451.42|453.85|452.25|454.06|452.46|453.02|451.42|0
1636639200000|2021-11-11 14:00:00|453.64|452.04|453.22|451.62|454.06|452.46|453.01|451.41|0
1636639500000|2021-11-11 14:05:00|453.43|451.83|453.63|452.03|453.63|452.03|453.01|451.41|0
1636639800000|2021-11-11 14:10:00|453.84|452.24|453.63|452.03|453.84|452.24|453.42|451.82|0
1636640100000|2021-11-11 14:15:00|453.42|451.82|452.79|451.19|453.42|451.82|452.17|450.57|0
1636640400000|2021-11-11 14:20:00|453|451.4|452.79|451.19|453|451.4|452.17|450.57|0
1636640700000|2021-11-11 14:25:00|453|451.4|451.33|449.73|453.42|451.82|451.12|449.52|0
1636641000000|2021-11-11 14:30:00|451.64|450.04|448.21|446.61|452.37|450.77|448|446.4|0
1636641300000|2021-11-11 14:35:00|448|446.4|444.52|442.92|448.73|447.13|443.9|442.3|0
1636641600000|2021-11-11 14:40:00|443.9|442.3|446.8|445.2|446.8|445.2|443.49|441.89|0
1636641900000|2021-11-11 14:45:00|446.59|444.99|447.63|446.03|448.25|446.65|446.18|444.58|0
1636642200000|2021-11-11 14:50:00|447.42|445.82|449.71|448.11|450.33|448.73|446.8|445.2|0
1636642500000|2021-11-11 14:55:00|449.5|447.9|449.5|447.9|450.54|448.94|448.46|446.86|0
1636642800000|2021-11-11 15:00:00|449.7|448.1|446.79|445.19|449.91|448.31|445.34|443.74|0
1636643100000|2021-11-11 15:05:00|447|445.4|445.13|443.53|448.45|446.85|444.3|442.7|0
1636643400000|2021-11-11 15:10:00|445.33|443.73|446.58|444.98|446.99|445.39|443.67|442.07|0
1636643700000|2021-11-11 15:15:00|446.78|445.18|445.33|443.73|447.2|445.6|443.46|441.86|0
1636644000000|2021-11-11 15:20:00|445.54|443.94|445.33|443.73|446.16|444.56|443.67|442.07|0
1636644300000|2021-11-11 15:25:00|445.74|444.14|443.46|441.86|445.95|444.35|443.46|441.86|0
1636644600000|2021-11-11 15:30:00|442.84|441.24|442.63|441.03|443.87|442.27|440.76|439.16|0
1636644900000|2021-11-11 15:35:00|442.42|440.82|444.79|443.19|445.73|444.13|442|440.4|0
1636645200000|2021-11-11 15:40:00|444.69|443.09|446.66|445.06|447.18|445.58|444.28|442.68|0
1636645500000|2021-11-11 15:45:00|446.56|444.96|446.76|445.16|447.39|445.79|444.9|443.3|0
1636645800000|2021-11-11 15:50:00|446.97|445.37|447.38|445.78|448.01|446.41|445.93|444.33|0
1636646100000|2021-11-11 15:55:00|447.59|445.99|445.93|444.33|447.59|445.99|445.51|443.91|0
1636646400000|2021-11-11 16:00:00|445.72|444.12|445.5|443.5|447.27|445.67|444.67|442.67|0
1636646700000|2021-11-11 16:05:00|444.88|442.88|444.26|442.26|445.29|443.29|443.84|441.84|0
1636647000000|2021-11-11 16:10:00|444.05|442.05|444.87|442.87|444.88|442.88|443.63|441.63|0
1636647300000|2021-11-11 16:15:00|444.67|442.67|445.29|443.29|445.7|443.7|444.04|442.04|0
1636647600000|2021-11-11 16:20:00|445.49|443.49|446.53|444.53|446.53|444.53|444.87|442.87|0
1636647900000|2021-11-11 16:25:00|446.74|444.74|445.07|443.07|447.15|445.15|444.66|442.66|0
1636648200000|2021-11-11 16:30:00|445.28|443.28|446.52|444.52|446.52|444.52|444.66|442.66|0
1636648500000|2021-11-11 16:35:00|446.73|444.73|450.26|448.26|450.47|448.47|446.52|444.52|0
1636648800000|2021-11-11 16:40:00|450.05|448.05|448.39|446.39|450.26|448.26|448.18|446.18|0
1636649100000|2021-11-11 16:45:00|448.6|446.6|448.08|446.08|449.01|447.01|447.66|445.66|0
1636649400000|2021-11-11 16:50:00|448.29|446.29|447.03|445.03|448.49|446.49|446.83|444.83|0
1636649700000|2021-11-11 16:55:00|447.24|445.24|445.85|443.85|447.55|445.55|445.64|443.64|0
1636650000000|2021-11-11 17:00:00|445.95|443.95|443.34|441.34|447.09|445.09|442.93|440.93|0
1636650300000|2021-11-11 17:05:00|443.55|441.55|442.93|440.93|444.8|442.8|442.3|440.3|0
1636650600000|2021-11-11 17:10:00|443.13|441.13|441.88|439.88|443.55|441.55|441.68|439.68|0
1636650900000|2021-11-11 17:15:00|442.09|440.09|440.84|438.84|442.09|440.09|438.98|436.98|0
1636651200000|2021-11-11 17:20:00|440.64|438.64|441.05|439.05|442.09|440.09|439.8|437.8|0
1636651500000|2021-11-11 17:25:00|441.26|439.26|442.08|440.08|442.5|440.5|440.42|438.42|0
1636651800000|2021-11-11 17:30:00|441.88|439.88|442.7|440.7|442.91|440.91|441.25|439.25|0
1636652100000|2021-11-11 17:35:00|442.91|440.91|445.41|443.41|445.82|443.82|442.91|440.91|0
1636652400000|2021-11-11 17:40:00|445.2|443.2|445.2|443.2|445.61|443.61|444.36|442.36|0
1636652700000|2021-11-11 17:45:00|445.4|443.4|444.78|442.78|445.4|443.4|443.74|441.74|0
1636653000000|2021-11-11 17:50:00|444.57|442.57|443.94|441.94|444.98|442.98|443.53|441.53|0
1636653300000|2021-11-11 17:55:00|444.15|442.15|443.73|441.73|444.77|442.77|443.52|441.52|0
1636653600000|2021-11-11 18:00:00|443.52|441.52|441.86|439.86|443.73|441.73|441.03|439.03|0
1636653900000|2021-11-11 18:05:00|442.06|440.06|439.57|437.57|442.06|440.06|439.36|437.36|0
1636654200000|2021-11-11 18:10:00|439.36|437.36|441.23|439.23|441.64|439.64|439.36|437.36|0
1636654500000|2021-11-11 18:15:00|441.43|439.43|441.64|439.64|442.26|440.26|440.81|438.81|0
1636654800000|2021-11-11 18:20:00|441.85|439.85|441.22|439.22|443.3|441.3|441.01|439.01|0
1636655100000|2021-11-11 18:25:00|441.11|439.11|442.72|440.72|443.13|441.13|439.77|437.77|0
1636655400000|2021-11-11 18:30:00|442.92|440.92|441.88|439.88|443.13|441.13|441.88|439.88|0
1636655700000|2021-11-11 18:35:00|442.09|440.09|443.33|441.33|443.54|441.54|442.09|440.09|0
1636656000000|2021-11-11 18:40:00|443.13|441.13|443.33|441.33|443.54|441.54|441.88|439.88|0
1636656300000|2021-11-11 18:45:00|443.54|441.54|444.16|442.16|444.58|442.58|443.54|441.54|0
1636656600000|2021-11-11 18:50:00|444.37|442.37|443.95|441.95|444.67|442.67|443.12|441.12|0
1636656900000|2021-11-11 18:55:00|444.36|442.36|443.74|441.74|444.36|442.36|442.91|440.91|0
1636657200000|2021-11-11 19:00:00|443.53|441.53|445.81|443.81|445.82|443.82|443.12|441.12|0
1636657500000|2021-11-11 19:05:00|445.61|443.61|446.64|444.64|446.64|444.64|444.77|442.77|0
1636657800000|2021-11-11 19:10:00|446.44|444.44|445.6|443.6|446.64|444.64|445.6|443.6|0
1636658100000|2021-11-11 19:15:00|445.81|443.81|444.97|442.97|446.02|444.02|444.77|442.77|0
1636658400000|2021-11-11 19:20:00|445.18|443.18|444.14|442.14|445.18|443.18|444.14|442.14|0
1636658700000|2021-11-11 19:25:00|444.35|442.35|444.14|442.14|444.35|442.35|443.72|441.72|0
1636659000000|2021-11-11 19:30:00|444.24|442.24|444.97|442.97|445.59|443.59|444.13|442.13|0
1636659300000|2021-11-11 19:35:00|445.17|443.17|446.21|444.21|446.63|444.63|444.96|442.96|0
1636659600000|2021-11-11 19:40:00|446.42|444.42|445.58|443.58|447.46|445.46|445.17|443.17|0
1636659900000|2021-11-11 19:45:00|445.38|443.38|444.43|442.43|445.58|443.58|444.33|442.33|0
1636660200000|2021-11-11 19:50:00|444.54|442.54|442.46|440.46|444.54|442.54|442.05|440.05|0
1636660500000|2021-11-11 19:55:00|442.67|440.67|442.67|440.67|443.5|441.5|442.04|440.04|0
1636660800000|2021-11-11 20:00:00|442.87|440.87|442.04|440.04|443.7|441.7|441|439|0
1636661100000|2021-11-11 20:05:00|441.83|439.83|441.83|439.83|443.08|441.08|441.63|439.63|0
1636661400000|2021-11-11 20:10:00|442.04|440.04|440.17|438.17|442.04|440.04|439.55|437.55|0
1636661700000|2021-11-11 20:15:00|440.38|438.38|442.03|440.03|442.24|440.24|440.17|438.17|0
1636662000000|2021-11-11 20:20:00|441.82|439.82|441.82|439.82|442.03|440.03|440.68|438.68|0
1636662300000|2021-11-11 20:25:00|441.61|439.61|442.65|440.65|443.9|441.9|441.41|439.41|0
1636662600000|2021-11-11 20:30:00|442.86|440.86|440.99|438.99|443.06|441.06|440.16|438.16|0
1636662900000|2021-11-11 20:35:00|441.61|439.61|441.81|439.81|442.02|440.02|440.36|438.36|0
1636663200000|2021-11-11 20:40:00|442.02|440.02|442.23|440.23|442.85|440.85|441.81|439.81|0
1636663500000|2021-11-11 20:45:00|442.02|440.02|440.56|438.56|444.09|442.09|440.56|438.56|0
1636663800000|2021-11-11 20:50:00|440.98|438.98|439.94|437.94|442.43|440.43|439.73|437.73|0
1636664100000|2021-11-11 20:55:00|440.15|438.15|439.52|437.52|440.56|438.56|438.49|436.49|0
1636664400000|2021-11-11 21:00:00|439.11|437.11|441.59|439.59|442.01|440.01|439.11|437.11|0
1636664700000|2021-11-11 21:05:00|441.38|439.38|440.55|438.55|441.59|439.59|440.55|438.55|0
1636665000000|2021-11-11 21:10:00|440.76|438.76|440.76|438.76|441.38|439.38|440.14|438.14|0
1636665300000|2021-11-11 21:15:00|441.16|438.97|441.58|439.18|441.58|439.18|440.95|438.55|0
1636665600000|2021-11-11 21:20:00|441.78|439.38|442.19|439.79|442.19|439.79|441.78|439.38|0
1636665900000|2021-11-11 21:25:00|441.99|439.59|441.36|438.96|441.99|439.59|441.36|438.96|0
1636666200000|2021-11-11 21:30:00|441.57|439.17|440.94|438.54|441.57|439.17|440.94|438.54|0
1636666500000|2021-11-11 21:35:00|441.15|438.75|441.98|439.58|441.98|439.58|441.15|438.75|0
1636666800000|2021-11-11 21:40:00|441.77|439.37|441.77|439.37|442.18|439.78|441.77|439.37|0
1636667100000|2021-11-11 21:45:00|441.98|439.58|442.39|439.99|442.6|440.2|441.98|439.58|0
1636667400000|2021-11-11 21:50:00|442.6|440.2|442.59|440.19|442.6|440.2|442.39|439.99|0
1636667700000|2021-11-11 21:55:00|442.48|440.08|442.27|439.87|442.59|440.19|442.18|439.78|0
1636668000000|2021-11-11 22:00:00|442.13|439.73|442.16|439.76|442.18|439.78|441.98|439.58|0
1636668300000|2021-11-11 22:05:00|442.12|439.72|442.03|439.63|442.12|439.72|441.71|439.31|0
1636668600000|2021-11-11 22:10:00|441.79|439.39|441.73|439.33|442|439.6|441.73|439.33|0
1636668900000|2021-11-11 22:15:00|442.06|439.66|441.81|439.41|442.06|439.66|441.72|439.32|0
1636669200000|2021-11-11 22:20:00|441.84|439.44|441.84|439.44|441.87|439.47|441.84|439.44|0
1636669500000|2021-11-11 22:25:00|441.81|439.41|441.83|439.43|441.84|439.44|441.75|439.35|0
1636669800000|2021-11-11 22:30:00|441.87|439.47|442.01|439.61|442.02|439.62|441.87|439.47|0
1636670100000|2021-11-11 22:35:00|441.92|439.52|442.01|439.61|442.01|439.61|441.9|439.5|0
1636670400000|2021-11-11 22:40:00|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1636670700000|2021-11-11 22:45:00|441.98|439.58|442.13|439.73|442.19|439.79|441.95|439.55|0
1636671000000|2021-11-11 22:50:00|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1636671300000|2021-11-11 22:55:00|442.13|439.73|442.09|439.69|442.13|439.73|441.94|439.54|0
1636671600000|2021-11-11 23:00:00|442.86|440.46|442.97|440.57|443.18|440.78|442.45|440.05|0
1636671900000|2021-11-11 23:05:00|442.76|440.36|442.55|440.15|442.86|440.46|442.55|440.15|0
1636672200000|2021-11-11 23:10:00|442.76|440.36|442.34|439.94|442.76|440.36|442.13|439.73|0
1636672500000|2021-11-11 23:15:00|442.23|439.83|443.17|440.77|443.27|440.87|442.13|439.73|0
1636672800000|2021-11-11 23:20:00|443.38|440.98|443.89|441.49|443.89|441.49|443.17|440.77|0
1636673100000|2021-11-11 23:25:00|443.79|441.39|444.2|441.8|444.41|442.01|443.79|441.39|0
1636673400000|2021-11-11 23:30:00|444.41|442.01|444.41|442.01|444.41|442.01|443.99|441.59|0
1636673700000|2021-11-11 23:35:00|444.61|442.21|444.5|442.1|444.82|442.42|444.4|442|0
1636674000000|2021-11-11 23:40:00|444.61|442.21|444.4|442|444.61|442.21|444.19|441.79|0
1636674300000|2021-11-11 23:45:00|444.19|441.79|445.02|442.62|445.23|442.83|443.78|441.38|0
1636674600000|2021-11-11 23:50:00|445.23|442.83|444.81|442.41|445.65|443.25|444.81|442.41|0
1636674900000|2021-11-11 23:55:00|444.6|442.2|446.06|443.66|446.06|443.66|444.6|442.2|0
1636675200000|2021-11-12 00:00:00|445.85|443.45|448.14|445.74|448.76|446.36|445.74|443.34|0
1636675500000|2021-11-12 00:05:00|447.93|445.53|448.13|445.73|449.39|446.99|447.93|445.53|0
1636675800000|2021-11-12 00:10:00|447.93|445.53|448.55|446.15|448.76|446.36|447.93|445.53|0
1636676100000|2021-11-12 00:15:00|448.76|446.36|448.55|446.15|448.97|446.57|448.34|445.94|0
1636676400000|2021-11-12 00:20:00|448.34|445.94|448.75|446.35|449.17|446.77|448.13|445.73|0
1636676700000|2021-11-12 00:25:00|448.96|446.56|448.96|446.56|449.17|446.77|448.75|446.35|0
1636677000000|2021-11-12 00:30:00|449.17|446.77|449.37|446.97|449.58|447.18|448.75|446.35|0
1636677300000|2021-11-12 00:35:00|449.26|446.86|450.62|448.22|450.83|448.43|449.26|446.86|0
1636677600000|2021-11-12 00:40:00|450.41|448.01|451.67|449.27|451.88|449.48|450.41|448.01|0
1636677900000|2021-11-12 00:45:00|451.87|449.47|450.83|448.43|451.87|449.47|450.83|448.43|0
1636678200000|2021-11-12 00:50:00|450.62|448.22|449.78|447.38|450.83|448.43|449.57|447.17|0
1636678500000|2021-11-12 00:55:00|449.57|447.17|448.94|446.54|449.78|447.38|448.94|446.54|0
1636678800000|2021-11-12 01:00:00|448.73|446.33|448.31|445.91|448.94|446.54|447.48|445.08|0
1636679100000|2021-11-12 01:05:00|448.2|445.8|449.35|446.95|449.56|447.16|448.1|445.7|0
1636679400000|2021-11-12 01:10:00|449.14|446.74|448.93|446.53|449.98|447.58|448.62|446.22|0
1636679700000|2021-11-12 01:15:00|448.72|446.32|448.93|446.53|449.56|447.16|448.72|446.32|0
1636680000000|2021-11-12 01:20:00|448.72|446.32|448.61|446.21|449.56|447.16|448.3|445.9|0
1636680300000|2021-11-12 01:25:00|448.72|446.32|448.51|446.11|448.93|446.53|448.51|446.11|0
1636680600000|2021-11-12 01:30:00|448.72|446.32|448.5|446.1|449.13|446.73|448.3|445.9|0
1636680900000|2021-11-12 01:35:00|448.09|445.69|448.18|445.78|448.71|446.31|447.88|445.48|0
1636681200000|2021-11-12 01:40:00|448.29|445.89|449.54|447.14|449.54|447.14|447.87|445.47|0
1636681500000|2021-11-12 01:45:00|449.75|447.35|448.91|446.51|449.96|447.56|448.7|446.3|0
1636681800000|2021-11-12 01:50:00|448.8|446.4|450.16|447.76|450.16|447.76|448.8|446.4|0
1636682100000|2021-11-12 01:55:00|450.05|447.65|449.33|446.93|450.16|447.76|449.12|446.72|0
1636682400000|2021-11-12 02:00:00|449.43|447.03|449.11|446.71|449.74|447.34|448.91|446.51|0
1636682700000|2021-11-12 02:05:00|449.32|446.92|448.48|446.08|449.32|446.92|448.48|446.08|0
1636683000000|2021-11-12 02:10:00|448.69|446.29|448.48|446.08|448.9|446.5|448.28|445.88|0
1636683300000|2021-11-12 02:15:00|448.69|446.29|448.27|445.87|448.69|446.29|448.06|445.66|0
1636683600000|2021-11-12 02:20:00|448.48|446.08|448.89|446.49|448.89|446.49|448.27|445.87|0
1636683900000|2021-11-12 02:25:00|449.1|446.7|448.26|445.86|449.1|446.7|448.26|445.86|0
1636684200000|2021-11-12 02:30:00|448.47|446.07|446.39|443.99|448.68|446.28|446.39|443.99|0
1636684500000|2021-11-12 02:35:00|446.18|443.78|445.34|442.94|446.59|444.19|445.34|442.94|0
1636684800000|2021-11-12 02:40:00|445.55|443.15|445.55|443.15|445.76|443.36|444.72|442.32|0
1636685100000|2021-11-12 02:45:00|445.75|443.35|446.38|443.98|446.59|444.19|445.34|442.94|0
1636685400000|2021-11-12 02:50:00|446.59|444.19|445.75|443.35|446.79|444.39|445.75|443.35|0
1636685700000|2021-11-12 02:55:00|445.54|443.14|444.91|442.51|445.54|443.14|444.5|442.1|0
1636686000000|2021-11-12 03:00:00|445.12|442.72|444.91|442.51|445.22|442.82|444.7|442.3|0
1636686300000|2021-11-12 03:05:00|444.7|442.3|443.24|440.84|444.91|442.51|442.83|440.43|0
1636686600000|2021-11-12 03:10:00|443.45|441.05|443.45|441.05|443.66|441.26|443.04|440.64|0
1636686900000|2021-11-12 03:15:00|443.66|441.26|444.28|441.88|444.49|442.09|443.66|441.26|0
1636687200000|2021-11-12 03:20:00|444.07|441.67|444.07|441.67|444.28|441.88|443.86|441.46|0
1636687500000|2021-11-12 03:25:00|443.86|441.46|444.48|442.08|444.69|442.29|443.86|441.46|0
1636687800000|2021-11-12 03:30:00|444.27|441.87|445.2|442.8|445.31|442.91|444.27|441.87|0
1636688100000|2021-11-12 03:35:00|445.1|442.7|445.1|442.7|445.52|443.12|444.89|442.49|0
1636688400000|2021-11-12 03:40:00|444.99|442.59|444.47|442.07|445.1|442.7|444.47|442.07|0
1636688700000|2021-11-12 03:45:00|444.36|441.96|443.95|441.55|444.47|442.07|443.95|441.55|0
1636689000000|2021-11-12 03:50:00|443.85|441.45|444.05|441.65|444.47|442.07|443.85|441.45|0
1636689300000|2021-11-12 03:55:00|443.84|441.44|444.05|441.65|444.26|441.86|443.84|441.44|0
1636689600000|2021-11-12 04:00:00|443.84|441.44|444.04|441.64|444.26|441.86|443.84|441.44|0
1636689900000|2021-11-12 04:05:00|443.84|441.44|443.21|440.81|444.04|441.64|443.21|440.81|0
1636690200000|2021-11-12 04:10:00|443.31|440.91|443.62|441.22|443.63|441.23|443.21|440.81|0
1636690500000|2021-11-12 04:15:00|443.72|441.32|444.66|442.26|444.87|442.47|443.62|441.22|0
1636690800000|2021-11-12 04:20:00|444.76|442.36|444.66|442.26|444.76|442.36|444.66|442.26|0
1636691100000|2021-11-12 04:25:00|444.45|442.05|444.86|442.46|444.86|442.46|444.24|441.84|0
1636691400000|2021-11-12 04:30:00|445.07|442.67|445.07|442.67|445.28|442.88|444.86|442.46|0
1636691700000|2021-11-12 04:35:00|444.86|442.46|445.07|442.67|445.07|442.67|444.65|442.25|0
1636692000000|2021-11-12 04:40:00|445.27|442.87|445.48|443.08|445.69|443.29|445.27|442.87|0
1636692300000|2021-11-12 04:45:00|445.69|443.29|445.27|442.87|445.69|443.29|444.85|442.45|0
1636692600000|2021-11-12 04:50:00|445.06|442.66|445.27|442.87|445.68|443.28|445.06|442.66|0
1636692900000|2021-11-12 04:55:00|445.06|442.66|444.22|441.82|445.26|442.86|444.01|441.61|0
1636693200000|2021-11-12 05:00:00|444.01|441.61|443.8|441.4|444.64|442.24|443.8|441.4|0
1636693500000|2021-11-12 05:05:00|443.59|441.19|443.8|441.4|444.22|441.82|443.18|440.78|0
1636693800000|2021-11-12 05:10:00|444.01|441.61|443.59|441.19|444.01|441.61|443.38|440.98|0
1636694100000|2021-11-12 05:15:00|443.38|440.98|443.38|440.98|443.38|440.98|442.55|440.15|0
1636694400000|2021-11-12 05:20:00|443.17|440.77|444.42|442.02|444.42|442.02|443.17|440.77|0
1636694700000|2021-11-12 05:25:00|444.62|442.22|444.2|441.8|444.62|442.22|444.2|441.8|0
1636695000000|2021-11-12 05:30:00|444|441.6|444.83|442.43|444.83|442.43|444|441.6|0
1636695300000|2021-11-12 05:35:00|445.03|442.63|445.24|442.84|445.24|442.84|444.82|442.42|0
1636695600000|2021-11-12 05:40:00|445.03|442.63|445.44|443.04|445.45|443.05|445.03|442.63|0
1636695900000|2021-11-12 05:45:00|445.24|442.84|445.03|442.63|445.44|443.04|444.82|442.42|0
1636696200000|2021-11-12 05:50:00|444.82|442.42|445.02|442.62|445.44|443.04|444.82|442.42|0
1636696500000|2021-11-12 05:55:00|445.12|442.72|445.44|443.04|445.65|443.25|445.02|442.62|0
1636696800000|2021-11-12 06:00:00|445.64|443.24|445.43|443.03|445.64|443.24|444.39|441.99|0
1636697100000|2021-11-12 06:05:00|445.23|442.83|445.22|442.82|445.23|442.83|444.81|442.41|0
1636697400000|2021-11-12 06:10:00|445.11|442.71|445.01|442.61|445.64|443.24|444.8|442.4|0
1636697700000|2021-11-12 06:15:00|444.8|442.4|445.43|443.03|445.43|443.03|444.6|442.2|0
1636698000000|2021-11-12 06:20:00|445.42|443.02|445.42|443.02|445.42|443.02|445.11|442.71|0
1636698300000|2021-11-12 06:25:00|445.84|443.44|446.04|443.64|446.46|444.06|445.84|443.44|0
1636698600000|2021-11-12 06:30:00|446.25|443.85|444.79|442.39|446.46|444.06|444.79|442.39|0
1636698900000|2021-11-12 06:35:00|444.58|442.18|443.75|441.35|444.79|442.39|443.54|441.14|0
1636699200000|2021-11-12 06:40:00|443.64|441.24|443.33|440.93|443.75|441.35|442.92|440.52|0
1636699500000|2021-11-12 06:45:00|443.12|440.72|442.91|440.51|443.33|440.93|442.91|440.51|0
1636699800000|2021-11-12 06:50:00|442.7|440.3|442.08|439.68|442.7|440.3|440.83|438.43|0
1636700100000|2021-11-12 06:55:00|442.29|439.89|441.66|439.26|442.29|439.89|441.45|439.05|0
1636700400000|2021-11-12 07:00:00|441.45|439.05|441.76|439.36|442.28|439.88|441.45|439.05|0
1636700700000|2021-11-12 07:05:00|441.66|439.26|441.45|439.05|441.66|439.26|440.82|438.42|0
1636701000000|2021-11-12 07:10:00|441.34|438.94|442.48|440.08|442.48|440.08|441.24|438.84|0
1636701300000|2021-11-12 07:15:00|442.69|440.29|444.35|441.95|444.35|441.95|442.48|440.08|0
1636701600000|2021-11-12 07:20:00|444.14|441.74|443.72|441.32|444.14|441.74|443.1|440.7|0
1636701900000|2021-11-12 07:25:00|443.93|441.53|443.72|441.32|444.14|441.74|443.51|441.11|0
1636702200000|2021-11-12 07:30:00|443.3|440.9|443.09|440.69|444.14|441.74|443.09|440.69|0
1636702500000|2021-11-12 07:35:00|443.51|441.11|442.47|440.07|443.51|441.11|442.47|440.07|0
1636702800000|2021-11-12 07:40:00|442.68|440.28|443.09|440.69|443.09|440.69|442.47|440.07|0
1636703100000|2021-11-12 07:45:00|443.19|440.79|442.25|439.85|443.19|440.79|442.25|439.85|0
1636703400000|2021-11-12 07:50:00|442.15|439.75|441.01|438.61|442.25|439.85|440.8|438.4|0
1636703700000|2021-11-12 07:55:00|441|438.6|442.04|439.64|442.04|439.64|440.38|437.98|0
1636704000000|2021-11-12 08:00:00|441.83|439.43|444.03|441.63|444.03|441.63|441.62|439.22|0
1636704300000|2021-11-12 08:05:00|444.04|442.04|443.82|441.82|445.08|443.08|443.41|441.41|0
1636704600000|2021-11-12 08:10:00|444.03|442.03|442.57|440.57|445.08|443.08|442.57|440.57|0
1636704900000|2021-11-12 08:15:00|442.36|440.36|441.74|439.74|442.99|440.99|441.53|439.53|0
1636705200000|2021-11-12 08:20:00|441.63|439.63|442.77|440.77|442.77|440.77|441.11|439.11|0
1636705500000|2021-11-12 08:25:00|442.46|440.46|441.52|439.52|442.57|440.57|441.31|439.31|0
1636705800000|2021-11-12 08:30:00|441.31|439.31|440.89|438.89|441.52|439.52|439.44|437.44|0
1636706100000|2021-11-12 08:35:00|440.69|438.69|441.52|439.52|441.72|439.72|439.85|437.85|0
1636706400000|2021-11-12 08:40:00|441.31|439.31|441.51|439.51|441.72|439.72|440.68|438.68|0
1636706700000|2021-11-12 08:45:00|441.72|439.72|442.55|440.55|443.18|441.18|441.51|439.51|0
1636707000000|2021-11-12 08:50:00|442.34|440.34|443.8|441.8|444.01|442.01|442.13|440.13|0
1636707300000|2021-11-12 08:55:00|444.01|442.01|443.59|441.59|444.63|442.63|442.76|440.76|0
1636707600000|2021-11-12 09:00:00|443.8|441.8|442.43|440.43|444.42|442.42|442.34|440.34|0
1636707900000|2021-11-12 09:05:00|442.33|440.33|441.92|439.92|442.75|440.75|441.5|439.5|0
1636708200000|2021-11-12 09:10:00|441.71|439.71|441.29|439.29|441.71|439.71|441.08|439.08|0
1636708500000|2021-11-12 09:15:00|441.5|439.5|440.66|438.66|441.7|439.7|439.83|437.83|0
1636708800000|2021-11-12 09:20:00|440.55|438.55|441.38|439.38|442|440|440.55|438.55|0
1636709100000|2021-11-12 09:25:00|441.27|439.27|440.13|438.13|441.38|439.38|440.13|438.13|0
1636709400000|2021-11-12 09:30:00|439.71|437.71|441.37|439.37|441.58|439.58|439.51|437.51|0
1636709700000|2021-11-12 09:35:00|441.58|439.58|441.16|439.16|441.58|439.58|440.54|438.54|0
1636710000000|2021-11-12 09:40:00|441.26|439.26|441.58|439.58|441.58|439.58|440.54|438.54|0
1636710300000|2021-11-12 09:45:00|441.37|439.37|442.2|440.2|442.4|440.4|441.37|439.37|0
1636710600000|2021-11-12 09:50:00|441.99|439.99|442.4|440.4|442.61|440.61|441.57|439.57|0
1636710900000|2021-11-12 09:55:00|442.29|440.29|441.98|439.98|442.4|440.4|441.77|439.77|0
1636711200000|2021-11-12 10:00:00|441.77|439.77|442.6|440.6|443.02|441.02|441.77|439.77|0
1636711500000|2021-11-12 10:05:00|442.4|440.4|442.6|440.6|442.81|440.81|441.77|439.77|0
1636711800000|2021-11-12 10:10:00|442.39|440.39|441.97|439.97|442.6|440.6|441.97|439.97|0
1636712100000|2021-11-12 10:15:00|441.77|439.77|442.39|440.39|442.39|440.39|441.35|439.35|0
1636712400000|2021-11-12 10:20:00|442.18|440.18|442.18|440.18|442.59|440.59|442.18|440.18|0
1636712700000|2021-11-12 10:25:00|442.38|440.38|441.86|439.86|442.38|440.38|441.34|439.34|0
1636713000000|2021-11-12 10:30:00|441.97|439.97|442.17|440.17|442.38|440.38|441.55|439.55|0
1636713300000|2021-11-12 10:35:00|441.96|439.96|441.75|439.75|442.38|440.38|441.75|439.75|0
1636713600000|2021-11-12 10:40:00|441.96|439.96|441.75|439.75|441.96|439.96|441.75|439.75|0
1636713900000|2021-11-12 10:45:00|441.54|439.54|441.75|439.75|441.95|439.95|441.33|439.33|0
1636714200000|2021-11-12 10:50:00|441.95|439.95|445.28|443.28|445.91|443.91|441.95|439.95|0
1636714500000|2021-11-12 10:55:00|445.49|443.49|444.24|442.24|445.7|443.7|444.24|442.24|0
1636714800000|2021-11-12 11:00:00|444.34|442.34|444.03|442.03|444.45|442.45|443.4|441.4|0
1636715100000|2021-11-12 11:05:00|443.82|441.82|443.19|441.19|443.92|441.92|442.98|440.98|0
1636715400000|2021-11-12 11:10:00|443.4|441.4|444.02|442.02|445.27|443.27|443.4|441.4|0
1636715700000|2021-11-12 11:15:00|444.23|442.23|444.64|442.64|444.85|442.85|444.23|442.23|0
1636716000000|2021-11-12 11:20:00|444.85|442.85|445.57|443.57|445.68|443.68|444.64|442.64|0
1636716300000|2021-11-12 11:25:00|445.47|443.47|445.05|443.05|445.47|443.47|444.64|442.64|0
1636716600000|2021-11-12 11:30:00|444.95|442.95|445.26|443.26|445.26|443.26|444.64|442.64|0
1636716900000|2021-11-12 11:35:00|445.47|443.47|446.51|444.51|446.72|444.72|445.26|443.26|0
1636717200000|2021-11-12 11:40:00|446.93|444.93|446.72|444.72|447.55|445.55|446.3|444.3|0
1636717500000|2021-11-12 11:45:00|446.51|444.51|447.76|445.76|447.76|445.76|446.51|444.51|0
1636717800000|2021-11-12 11:50:00|447.86|445.86|447.54|445.54|447.97|445.97|447.34|445.34|0
1636718100000|2021-11-12 11:55:00|447.34|445.34|447.75|445.75|448.17|446.17|447.34|445.34|0
1636718400000|2021-11-12 12:00:00|447.96|445.96|447.12|445.12|447.96|445.96|446.7|444.7|0
1636718700000|2021-11-12 12:05:00|446.91|444.91|446.2|444.2|447.22|445.22|445.99|443.99|0
1636719000000|2021-11-12 12:10:00|445.99|443.99|446.19|444.19|446.4|444.4|445.57|443.57|0
1636719300000|2021-11-12 12:15:00|445.98|443.98|446.19|444.19|446.4|444.4|445.98|443.98|0
1636719600000|2021-11-12 12:20:00|445.98|443.98|445.98|443.98|446.19|444.19|445.77|443.77|0
1636719900000|2021-11-12 12:25:00|446.08|444.08|445.98|443.98|446.19|444.19|445.77|443.77|0
1636720200000|2021-11-12 12:30:00|445.77|443.77|445.14|443.14|445.77|443.77|444.72|442.72|0
1636720500000|2021-11-12 12:35:00|444.93|442.93|445.76|443.76|445.76|443.76|444.72|442.72|0
1636720800000|2021-11-12 12:40:00|445.55|443.55|445.97|443.97|446.18|444.18|445.55|443.55|0
1636721100000|2021-11-12 12:45:00|445.76|443.76|445.76|443.76|445.76|443.76|445.55|443.55|0
1636721400000|2021-11-12 12:50:00|445.55|443.55|444.92|442.92|445.75|443.75|444.71|442.71|0
1636721700000|2021-11-12 12:55:00|444.71|442.71|444.29|442.29|445.13|443.13|444.08|442.08|0
1636722000000|2021-11-12 13:00:00|444.18|442.18|444.29|442.29|444.7|442.7|444.08|442.08|0
1636722300000|2021-11-12 13:05:00|444.08|442.08|445.33|443.33|445.33|443.33|444.08|442.08|0
1636722600000|2021-11-12 13:10:00|445.12|443.12|445.53|443.53|445.74|443.74|444.91|442.91|0
1636722900000|2021-11-12 13:15:00|445.74|443.74|445.53|443.53|445.95|443.95|445.32|443.32|0
1636723200000|2021-11-12 13:20:00|445.74|443.74|445.94|443.94|446.15|444.15|445.32|443.32|0
1636723500000|2021-11-12 13:25:00|446.15|444.15|447.82|445.82|447.82|445.82|445.94|443.94|0
1636723800000|2021-11-12 13:30:00|447.62|445.62|446.66|444.66|448.07|446.07|446.56|444.56|0
1636724100000|2021-11-12 13:35:00|446.56|444.56|447.27|445.27|447.9|445.9|446.56|444.56|0
1636724400000|2021-11-12 13:40:00|447.48|445.48|447.27|445.27|447.69|445.69|447.27|445.27|0
1636724700000|2021-11-12 13:45:00|447.48|445.48|448.2|446.2|448.31|446.31|447.26|445.26|0
1636725000000|2021-11-12 13:50:00|448.1|446.1|448.1|446.1|448.52|446.52|447.89|445.89|0
1636725300000|2021-11-12 13:55:00|448.31|446.31|447.18|445.18|448.31|446.31|447.05|445.05|0
1636725600000|2021-11-12 14:00:00|446.97|444.97|449.06|447.06|449.06|447.06|446.97|444.97|0
1636725900000|2021-11-12 14:05:00|448.85|446.85|449.69|447.69|449.9|447.9|448.85|446.85|0
1636726200000|2021-11-12 14:10:00|449.48|447.48|450.11|448.11|450.53|448.53|449.27|447.27|0
1636726500000|2021-11-12 14:15:00|449.69|447.69|450.31|448.31|450.53|448.53|449.69|447.69|0
1636726800000|2021-11-12 14:20:00|450.1|448.1|448.21|446.21|450.1|448.1|448.21|446.21|0
1636727100000|2021-11-12 14:25:00|448.42|446.42|447.89|445.89|449.05|447.05|447.89|445.89|0
1636727400000|2021-11-12 14:30:00|448|446|445.27|443.27|448.42|446.42|445.06|443.06|0
1636727700000|2021-11-12 14:35:00|444.23|442.23|440.46|438.46|444.64|442.64|439.63|437.63|0
1636728000000|2021-11-12 14:40:00|440.67|438.67|442.34|440.34|442.97|440.97|440.46|438.46|0
1636728300000|2021-11-12 14:45:00|442.13|440.13|440|438|443.13|441.13|439.79|437.79|0
1636728600000|2021-11-12 14:50:00|440.21|438.21|441.46|439.46|441.88|439.88|439.79|437.79|0
1636728900000|2021-11-12 14:55:00|441.66|439.66|441.66|439.66|443.96|441.96|441.66|439.66|0
1636729200000|2021-11-12 15:00:00|440.72|438.72|442.29|440.29|442.91|440.91|440.3|438.3|0
1636729500000|2021-11-12 15:05:00|442.08|440.08|443|441|444.05|442.05|439.86|437.86|0
1636729800000|2021-11-12 15:10:00|442.79|440.79|442.16|440.16|444.04|442.04|441.32|439.32|0
1636730100000|2021-11-12 15:15:00|442.37|440.37|444.67|442.67|444.67|442.67|441.53|439.53|0
1636730400000|2021-11-12 15:20:00|444.88|442.88|443.2|441.2|445.3|443.3|442.15|440.15|0
1636730700000|2021-11-12 15:25:00|442.99|440.99|441.52|439.52|443.41|441.41|440.06|438.06|0
1636731000000|2021-11-12 15:30:00|441.73|439.73|438.8|436.8|442.57|440.57|438.8|436.8|0
1636731300000|2021-11-12 15:35:00|439.01|437.01|441.1|439.1|442.56|440.56|438.8|436.8|0
1636731600000|2021-11-12 15:40:00|441.3|439.3|443.4|441.4|443.82|441.82|441.1|439.1|0
1636731900000|2021-11-12 15:45:00|443.19|441.19|445.49|443.49|445.7|443.7|442.56|440.56|0
1636732200000|2021-11-12 15:50:00|445.28|443.28|445.28|443.28|446.96|444.96|445.07|443.07|0
1636732500000|2021-11-12 15:55:00|445.07|443.07|448.85|446.85|448.85|446.85|445.07|443.07|0
1636732800000|2021-11-12 16:00:00|449.48|447.48|453.98|451.98|455.03|453.03|448.85|446.85|0
1636733100000|2021-11-12 16:05:00|454.4|452.4|455.45|453.45|455.45|453.45|451.86|449.86|0
1636733400000|2021-11-12 16:10:00|455.24|453.24|455.87|453.87|456.3|454.3|453.13|451.13|0
1636733700000|2021-11-12 16:15:00|455.76|453.76|462.87|460.87|462.87|460.87|455.76|453.76|0
1636734000000|2021-11-12 16:20:00|462.66|460.66|463.29|461.29|463.72|461.72|461.8|459.8|0
1636734300000|2021-11-12 16:25:00|463.08|461.08|462.28|460.28|464.19|462.19|461.01|459.01|0
1636734600000|2021-11-12 16:30:00|462.7|460.7|463.76|461.76|463.98|461.98|461.64|459.64|0
1636734900000|2021-11-12 16:35:00|463.98|461.98|461.51|459.51|464.61|462.61|461.3|459.3|0
1636735200000|2021-11-12 16:40:00|461.73|459.73|462.15|460.15|463.63|461.63|461.73|459.73|0
1636735500000|2021-11-12 16:45:00|461.72|459.72|461.3|459.3|462.15|460.15|460.24|458.24|0
1636735800000|2021-11-12 16:50:00|461.51|459.51|464.69|462.69|464.9|462.9|460.66|458.66|0
1636736100000|2021-11-12 16:55:00|464.48|462.48|464.69|462.69|465.97|463.97|464.05|462.05|0
1636736400000|2021-11-12 17:00:00|465.33|463.33|464.47|462.47|466.6|464.6|464.26|462.26|0
1636736700000|2021-11-12 17:05:00|464.69|462.69|462.77|460.77|465.32|463.32|462.77|460.77|0
1636737000000|2021-11-12 17:10:00|462.98|460.98|465.74|463.74|465.74|463.74|462.56|460.56|0
1636737300000|2021-11-12 17:15:00|465.53|463.53|465.74|463.74|465.96|463.96|464.47|462.47|0
1636737600000|2021-11-12 17:20:00|465.53|463.53|465.1|463.1|466.38|464.38|464.68|462.68|0
1636737900000|2021-11-12 17:25:00|464.89|462.89|464.89|462.89|465.52|463.52|463.82|461.82|0
1636738200000|2021-11-12 17:30:00|465.1|463.1|464.46|462.46|465.1|463.1|464.03|462.03|0
1636738500000|2021-11-12 17:35:00|464.24|462.24|464.03|462.03|464.67|462.67|464.03|462.03|0
1636738800000|2021-11-12 17:40:00|463.82|461.82|462.75|460.75|464.24|462.24|462.75|460.75|0
1636739100000|2021-11-12 17:45:00|462.96|460.96|461.9|459.9|463.6|461.6|461.69|459.69|0
1636739400000|2021-11-12 17:50:00|462.11|460.11|462.53|460.53|462.53|460.53|460.84|458.84|0
1636739700000|2021-11-12 17:55:00|462.75|460.75|461.9|459.9|463.38|461.38|461.05|459.05|0
1636740000000|2021-11-12 18:00:00|462.11|460.11|459.77|457.77|462.11|460.11|458.29|456.29|0
1636740300000|2021-11-12 18:05:00|459.98|457.98|459.35|457.35|460.41|458.41|458.5|456.5|0
1636740600000|2021-11-12 18:10:00|459.24|457.24|460.19|458.19|461.04|459.04|458.92|456.92|0
1636740900000|2021-11-12 18:15:00|459.98|457.98|460.61|458.61|460.61|458.61|458.92|456.92|0
1636741200000|2021-11-12 18:20:00|460.4|458.4|460.61|458.61|460.82|458.82|459.98|457.98|0
1636741500000|2021-11-12 18:25:00|460.5|458.5|460.61|458.61|461.67|459.67|460.18|458.18|0
1636741800000|2021-11-12 18:30:00|460.82|458.82|463.36|461.36|463.36|461.36|460.82|458.82|0
1636742100000|2021-11-12 18:35:00|463.15|461.15|462.72|460.72|463.36|461.36|462.3|460.3|0
1636742400000|2021-11-12 18:40:00|462.51|460.51|461.87|459.87|462.72|460.72|461.87|459.87|0
1636742700000|2021-11-12 18:45:00|462.08|460.08|460.81|458.81|462.08|460.08|460.6|458.6|0
1636743000000|2021-11-12 18:50:00|460.6|458.6|462.29|460.29|462.29|460.29|460.38|458.38|0
1636743300000|2021-11-12 18:55:00|462.5|460.5|463.14|461.14|463.56|461.56|462.29|460.29|0
1636743600000|2021-11-12 19:00:00|463.35|461.35|462.07|460.07|463.35|461.35|461.86|459.86|0
1636743900000|2021-11-12 19:05:00|461.96|459.96|461.43|459.43|462.07|460.07|461.01|459.01|0
1636744200000|2021-11-12 19:10:00|461.65|459.65|462.28|460.28|462.92|460.92|461.65|459.65|0
1636744500000|2021-11-12 19:15:00|462.49|460.49|462.28|460.28|463.34|461.34|462.07|460.07|0
1636744800000|2021-11-12 19:20:00|462.49|460.49|461.43|459.43|462.49|460.49|461.21|459.21|0
1636745100000|2021-11-12 19:25:00|461.64|459.64|459.51|457.51|461.85|459.85|459.09|457.09|0
1636745400000|2021-11-12 19:30:00|459.94|457.94|458.67|456.67|460.15|458.15|458.45|456.45|0
1636745700000|2021-11-12 19:35:00|458.45|456.45|460.15|458.15|460.36|458.36|457.18|455.18|0
1636746000000|2021-11-12 19:40:00|460.04|458.04|460.14|458.14|460.36|458.36|459.3|457.3|0
1636746300000|2021-11-12 19:45:00|460.35|458.35|460.99|458.99|460.99|458.99|460.35|458.35|0
1636746600000|2021-11-12 19:50:00|461.2|459.2|460.77|458.77|461.62|459.62|460.56|458.56|0
1636746900000|2021-11-12 19:55:00|460.99|458.99|460.56|458.56|462.05|460.05|460.56|458.56|0
1636747200000|2021-11-12 20:00:00|460.77|458.77|460.98|458.98|461.41|459.41|460.13|458.13|0
1636747500000|2021-11-12 20:05:00|461.19|459.19|462.04|460.04|462.25|460.25|460.77|458.77|0
1636747800000|2021-11-12 20:10:00|461.93|459.93|462.89|460.89|462.89|460.89|461.19|459.19|0
1636748100000|2021-11-12 20:15:00|462.99|460.99|463.1|461.1|463.1|461.1|461.82|459.82|0
1636748400000|2021-11-12 20:20:00|463.31|461.31|464.58|462.58|465.22|463.22|463.31|461.31|0
1636748700000|2021-11-12 20:25:00|464.79|462.79|465.64|463.64|465.86|463.86|464.58|462.58|0
1636749000000|2021-11-12 20:30:00|465.86|463.86|469.69|467.69|469.69|467.69|465.86|463.86|0
1636749300000|2021-11-12 20:35:00|469.48|467.48|467.98|465.98|470.76|468.76|467.98|465.98|0
1636749600000|2021-11-12 20:40:00|468.19|466.19|467.17|465.17|468.62|466.62|466.75|464.75|0
1636749900000|2021-11-12 20:45:00|466.96|464.96|464.62|462.62|466.96|464.96|464.2|462.2|0
1636750200000|2021-11-12 20:50:00|465.26|463.26|464.83|462.83|466.96|464.96|464.83|462.83|0
1636750500000|2021-11-12 20:55:00|465.04|463.04|466.53|464.53|467.59|465.59|464.4|462.4|0
1636750800000|2021-11-12 21:00:00|466.95|464.95|469.5|467.5|469.5|467.5|465.68|463.68|0
1636751100000|2021-11-12 21:05:00|469.72|467.72|470.35|468.35|470.57|468.57|469.29|467.29|0
1636751400000|2021-11-12 21:10:00|470.14|468.14|469.71|467.71|470.35|468.35|469.71|467.71|0
1636963500000|2021-11-15 08:05:00|468.11|466.11|467.68|465.68|468.33|466.33|467.04|465.04|0
1636963800000|2021-11-15 08:10:00|467.47|465.47|466.83|464.83|467.47|465.47|465.33|463.33|0
1636964100000|2021-11-15 08:15:00|466.93|464.93|467.04|465.04|467.25|465.25|466.61|464.61|0
1636964400000|2021-11-15 08:20:00|467.25|465.25|467.68|465.68|468.1|466.1|466.82|464.82|0
1636964700000|2021-11-15 08:25:00|467.46|465.46|468.1|466.1|468.53|466.53|467.46|465.46|0
1636965000000|2021-11-15 08:30:00|468.2|466.2|468.31|466.31|468.53|466.53|467.67|465.67|0
1636965300000|2021-11-15 08:35:00|468.2|466.2|468.31|466.31|468.53|466.53|467.67|465.67|0
1636965600000|2021-11-15 08:40:00|468.52|466.52|468.52|466.52|468.74|466.74|468.31|466.31|0
1636965900000|2021-11-15 08:45:00|468.73|466.73|469.16|467.16|469.16|467.16|468.31|466.31|0
1636966200000|2021-11-15 08:50:00|469.37|467.37|470.44|468.44|470.55|468.55|469.16|467.16|0
1636966500000|2021-11-15 08:55:00|470.55|468.55|471.73|469.73|471.73|469.73|470.44|468.44|0
1636966800000|2021-11-15 09:00:00|471.51|469.51|472.58|470.58|472.58|470.58|471.3|469.3|0
1636967100000|2021-11-15 09:05:00|472.68|470.68|473.44|471.44|473.87|471.87|472.58|470.58|0
1636967400000|2021-11-15 09:10:00|473.22|471.22|472.36|470.36|473.44|471.44|472.36|470.36|0
1636967700000|2021-11-15 09:15:00|472.15|470.15|471.93|469.93|472.36|470.36|471.29|469.29|0
1636968000000|2021-11-15 09:20:00|471.5|469.5|472.14|470.14|472.14|470.14|471.07|469.07|0
1636968300000|2021-11-15 09:25:00|471.93|469.93|471.81|469.81|472.14|470.14|471.71|469.71|0
1636968600000|2021-11-15 09:30:00|471.71|469.71|471.06|469.06|471.71|469.71|471.06|469.06|0
1636968900000|2021-11-15 09:35:00|470.85|468.85|470.52|468.52|471.06|469.06|470.21|468.21|0
1636969200000|2021-11-15 09:40:00|470.42|468.42|471.06|469.06|471.28|469.28|470.42|468.42|0
1636969500000|2021-11-15 09:45:00|471.27|469.27|470.84|468.84|471.27|469.27|470.63|468.63|0
1636969800000|2021-11-15 09:50:00|470.63|468.63|471.48|469.48|471.48|469.48|470.63|468.63|0
1636970100000|2021-11-15 09:55:00|471.7|469.7|472.12|470.12|472.55|470.55|471.48|469.48|0
1636970400000|2021-11-15 10:00:00|472.34|470.34|472.34|470.34|472.77|470.77|472.12|470.12|0
1636970700000|2021-11-15 10:05:00|472.55|470.55|472.98|470.98|473.19|471.19|472.55|470.55|0
1636971000000|2021-11-15 10:10:00|473.19|471.19|473.62|471.62|473.62|471.62|473.19|471.19|0
1636971300000|2021-11-15 10:15:00|473.4|471.4|473.83|471.83|474.05|472.05|473.4|471.4|0
1636971600000|2021-11-15 10:20:00|473.62|471.62|473.83|471.83|474.04|472.04|473.61|471.61|0
1636971900000|2021-11-15 10:25:00|473.61|471.61|473.4|471.4|473.83|471.83|473.4|471.4|0
1636972200000|2021-11-15 10:30:00|473.39|471.39|473.39|471.39|473.39|471.39|472.96|470.96|0
1636972500000|2021-11-15 10:35:00|473.61|471.61|475.54|473.54|475.54|473.54|473.61|471.61|0
1636972800000|2021-11-15 10:40:00|475.32|473.32|474.03|472.03|475.54|473.54|474.03|472.03|0
1636973100000|2021-11-15 10:45:00|474.25|472.25|474.03|472.03|474.25|472.25|473.6|471.6|0
1636973400000|2021-11-15 10:50:00|474.24|472.24|474.03|472.03|474.24|472.24|474.03|472.03|0
1636973700000|2021-11-15 10:55:00|473.79|471.79|474.44|472.44|474.44|472.44|473.58|471.58|0
1636974000000|2021-11-15 11:00:00|474.65|472.65|473.57|471.57|474.65|472.65|473.14|471.14|0
1636974300000|2021-11-15 11:05:00|473.79|471.79|473.57|471.57|474|472|473.36|471.36|0
1636974600000|2021-11-15 11:10:00|473.46|471.46|473.57|471.57|473.57|471.57|473.35|471.35|0
1636974900000|2021-11-15 11:15:00|473.35|471.35|474.21|472.21|475.07|473.07|473.35|471.35|0
1636975200000|2021-11-15 11:20:00|474.43|472.43|474.64|472.64|474.64|472.64|473.35|471.35|0
1636975500000|2021-11-15 11:25:00|474.42|472.42|473.13|471.13|474.42|472.42|473.13|471.13|0
1636975800000|2021-11-15 11:30:00|473.35|471.35|474.85|472.85|475.71|473.71|473.35|471.35|0
1636976100000|2021-11-15 11:35:00|474.63|472.63|473.99|471.99|474.63|472.63|473.56|471.56|0
1636976400000|2021-11-15 11:40:00|474.2|472.2|474.2|472.2|474.41|472.41|473.98|471.98|0
1636976700000|2021-11-15 11:45:00|474.41|472.41|474.08|472.08|474.63|472.63|473.77|471.77|0
1636977000000|2021-11-15 11:50:00|473.98|471.98|474.84|472.84|474.84|472.84|473.98|471.98|0
1636977300000|2021-11-15 11:55:00|474.73|472.73|474.62|472.62|474.84|472.84|474.51|472.51|0
1636977600000|2021-11-15 12:00:00|474.41|472.41|474.19|472.19|474.41|472.41|473.76|471.76|0
1636977900000|2021-11-15 12:05:00|473.97|471.97|473.75|471.75|474.19|472.19|473.75|471.75|0
1636978200000|2021-11-15 12:10:00|473.97|471.97|473.75|471.75|473.97|471.97|473.54|471.54|0
1636978500000|2021-11-15 12:15:00|473.54|471.54|473.53|471.53|473.75|471.75|473.53|471.53|0
1636978800000|2021-11-15 12:20:00|473.32|471.32|472.67|470.67|473.32|471.32|472.56|470.56|0
1636979100000|2021-11-15 12:25:00|472.89|470.89|472.88|470.88|472.89|470.89|472.46|470.46|0
1636979400000|2021-11-15 12:30:00|473.1|471.1|473.53|471.53|473.53|471.53|472.88|470.88|0
1636979700000|2021-11-15 12:35:00|473.74|471.74|473.95|471.95|473.96|471.96|473.53|471.53|0
1636980000000|2021-11-15 12:40:00|473.74|471.74|473.95|471.95|474.17|472.17|473.74|471.74|0
1636980300000|2021-11-15 12:45:00|474.17|472.17|474.38|472.38|474.38|472.38|473.95|471.95|0
1636980600000|2021-11-15 12:50:00|474.16|472.16|474.38|472.38|474.59|472.59|474.16|472.16|0
1636980900000|2021-11-15 12:55:00|474.16|472.16|474.59|472.59|474.59|472.59|474.16|472.16|0
1636981200000|2021-11-15 13:00:00|474.37|472.37|476.31|474.31|476.53|474.53|474.37|472.37|0
1636981500000|2021-11-15 13:05:00|476.09|474.09|475.88|473.88|476.31|474.31|475.66|473.66|0
1636981800000|2021-11-15 13:10:00|476.09|474.09|478.03|476.03|478.25|476.25|476.09|474.09|0
1636982100000|2021-11-15 13:15:00|478.25|476.25|479.54|477.54|479.97|477.97|478.13|476.13|0
1636982400000|2021-11-15 13:20:00|479.75|477.75|480.4|478.4|481.27|479.27|479.75|477.75|0
1636982700000|2021-11-15 13:25:00|480.18|478.18|479.75|477.75|481.05|479.05|479.75|477.75|0
1636983000000|2021-11-15 13:30:00|479.96|477.96|479.96|477.96|480.83|478.83|479.75|477.75|0
1636983300000|2021-11-15 13:35:00|480.18|478.18|479.96|477.96|480.83|478.83|479.96|477.96|0
1636983600000|2021-11-15 13:40:00|480.18|478.18|480.39|478.39|480.82|478.82|479.74|477.74|0
1636983900000|2021-11-15 13:45:00|480.61|478.61|478.88|476.88|480.82|478.82|478.88|476.88|0
1636984200000|2021-11-15 13:50:00|479.09|477.09|478.23|476.23|479.09|477.09|478.01|476.01|0
1636984500000|2021-11-15 13:55:00|478.01|476.01|478.01|476.01|478.87|476.87|477.79|475.79|0
1636984800000|2021-11-15 14:00:00|478.22|476.22|478.87|476.87|478.87|476.87|477.79|475.79|0
1636985100000|2021-11-15 14:05:00|478.97|476.97|478.43|476.43|479.3|477.3|478.22|476.22|0
1636985400000|2021-11-15 14:10:00|478.22|476.22|477.78|475.78|478.65|476.65|477.57|475.57|0
1636985700000|2021-11-15 14:15:00|477.57|475.57|477.57|475.57|478.21|476.21|477.35|475.35|0
1636986000000|2021-11-15 14:20:00|477.78|475.78|477.56|475.56|478|476|477.56|475.56|0
1636986300000|2021-11-15 14:25:00|477.35|475.35|475.84|473.84|477.56|475.56|475.84|473.84|0
1636986600000|2021-11-15 14:30:00|476.91|474.91|474.54|472.54|476.91|474.91|471.96|469.96|0
1636986900000|2021-11-15 14:35:00|474.33|472.33|475.4|473.4|476.69|474.69|473.68|471.68|0
1636987200000|2021-11-15 14:40:00|475.62|473.62|471.74|469.74|476.26|474.26|471.1|469.1|0
1636987500000|2021-11-15 14:45:00|471.53|469.53|471.31|469.31|473.46|471.46|471.31|469.31|0
1636987800000|2021-11-15 14:50:00|471.52|469.52|472.17|470.17|472.17|470.17|467.23|465.23|0
1636988100000|2021-11-15 14:55:00|472.38|470.38|475.17|473.17|475.17|473.17|472.38|470.38|0
1636988400000|2021-11-15 15:00:00|474.74|472.74|469.58|467.58|474.96|472.96|468.94|466.94|0
1636988700000|2021-11-15 15:05:00|469.8|467.8|468.94|466.94|471.08|469.08|468.94|466.94|0
1636989000000|2021-11-15 15:10:00|468.72|466.72|468.29|466.29|470.01|468.01|467.86|465.86|0
1636989300000|2021-11-15 15:15:00|468.08|466.08|467|465|468.61|466.61|466.36|464.36|0
1636989600000|2021-11-15 15:20:00|466.79|464.79|467.64|465.64|469.57|467.57|466.79|464.79|0
1636989900000|2021-11-15 15:25:00|467.86|465.86|468.28|466.28|469.57|467.57|467.43|465.43|0
1636990200000|2021-11-15 15:30:00|468.07|466.07|468.28|466.28|469.14|467.14|466.78|464.78|0
1636990500000|2021-11-15 15:35:00|468.07|466.07|467.64|465.64|469.57|467.57|467.21|465.21|0
1636990800000|2021-11-15 15:40:00|467.42|465.42|467.63|465.63|468.28|466.28|465.92|463.92|0
1636991100000|2021-11-15 15:45:00|467.42|465.42|469.13|467.13|469.35|467.35|467.42|465.42|0
1636991400000|2021-11-15 15:50:00|468.92|466.92|469.34|467.34|470.42|468.42|468.49|466.49|0
1636991700000|2021-11-15 15:55:00|469.77|467.77|468.27|466.27|469.99|467.99|468.27|466.27|0
1636992000000|2021-11-15 16:00:00|467.84|465.84|468.69|466.69|470.2|468.2|467.84|465.84|0
1636992300000|2021-11-15 16:05:00|468.48|466.48|470.19|468.19|470.41|468.41|468.27|466.27|0
1636992600000|2021-11-15 16:10:00|469.98|467.98|469.98|467.98|470.41|468.41|469.55|467.55|0
1636992900000|2021-11-15 16:15:00|469.76|467.76|468.9|466.9|470.62|468.62|468.26|466.26|0
1636993200000|2021-11-15 16:20:00|469.12|467.12|468.68|466.68|469.12|467.12|468.04|466.04|0
1636993500000|2021-11-15 16:25:00|468.9|466.9|467.4|465.4|468.9|466.9|467.4|465.4|0
1636993800000|2021-11-15 16:30:00|467.61|465.61|468.25|466.25|468.89|466.89|466.54|464.54|0
1636994100000|2021-11-15 16:35:00|468.46|466.46|467.82|465.82|470.18|468.18|467.82|465.82|0
1636994400000|2021-11-15 16:40:00|468.03|466.03|457.35|455.35|468.25|466.25|456.93|454.93|0
1636994700000|2021-11-15 16:45:00|456.93|454.93|459.05|457.05|460.76|458.76|455.44|453.44|0
1636995000000|2021-11-15 16:50:00|459.27|457.27|458.41|456.41|459.27|457.27|455.86|453.86|0
1636995300000|2021-11-15 16:55:00|458.62|456.62|460.75|458.75|460.97|458.97|458.41|456.41|0
1636995600000|2021-11-15 17:00:00|460.11|458.11|461.39|459.39|461.82|459.82|459.69|457.69|0
1636995900000|2021-11-15 17:05:00|461.18|459.18|461.6|459.6|461.82|459.82|460.54|458.54|0
1636996200000|2021-11-15 17:10:00|461.39|459.39|460.74|458.74|461.81|459.81|459.89|457.89|0
1636996500000|2021-11-15 17:15:00|460.53|458.53|458.82|456.82|460.96|458.96|458.19|456.19|0
1636996800000|2021-11-15 17:20:00|459.04|457.04|457.97|455.97|459.46|457.46|455.21|453.21|0
1636997100000|2021-11-15 17:25:00|457.76|455.76|458.18|456.18|459.25|457.25|456.69|454.69|0
1636997400000|2021-11-15 17:30:00|457.97|455.97|459.88|457.88|460.52|458.52|457.97|455.97|0
1636997700000|2021-11-15 17:35:00|459.67|457.67|461.37|459.37|461.59|459.59|459.45|457.45|0
1636998000000|2021-11-15 17:40:00|461.58|459.58|462.86|460.86|463.5|461.5|459.88|457.88|0
1636998300000|2021-11-15 17:45:00|462.65|460.65|462.22|460.22|463.08|461.08|461.58|459.58|0
1636998600000|2021-11-15 17:50:00|462.01|460.01|462.64|460.64|463.71|461.71|461.58|459.58|0
1636998900000|2021-11-15 17:55:00|462.86|460.86|463.28|461.28|463.5|461.5|462.43|460.43|0
1636999200000|2021-11-15 18:00:00|463.07|461.07|465.2|463.2|465.42|463.42|461.79|459.79|0
1636999500000|2021-11-15 18:05:00|464.99|462.99|464.77|462.77|464.99|462.99|463.71|461.71|0
1636999800000|2021-11-15 18:10:00|464.99|462.99|463.92|461.92|464.99|462.99|463.7|461.7|0
1637000100000|2021-11-15 18:15:00|464.13|462.13|464.13|462.13|466.05|464.05|463.7|461.7|0
1637000400000|2021-11-15 18:20:00|464.34|462.34|463.91|461.91|464.98|462.98|461.78|459.78|0
1637000700000|2021-11-15 18:25:00|464.12|462.12|463.58|461.58|464.12|462.12|462.41|460.41|0
1637001000000|2021-11-15 18:30:00|463.48|461.48|462.84|460.84|464.12|462.12|462.62|460.62|0
1637001300000|2021-11-15 18:35:00|462.73|460.73|462.62|460.62|463.26|461.26|462.2|460.2|0
1637001600000|2021-11-15 18:40:00|462.83|460.83|462.4|460.4|462.83|460.83|461.13|459.13|0
1637001900000|2021-11-15 18:45:00|462.19|460.19|463.57|461.57|463.9|461.9|462.19|460.19|0
1637002200000|2021-11-15 18:50:00|463.68|461.68|462.83|460.83|463.9|461.9|462.83|460.83|0
1637002500000|2021-11-15 18:55:00|462.61|460.61|462.18|460.18|463.47|461.47|461.97|459.97|0
1637002800000|2021-11-15 19:00:00|462.4|460.4|461.11|459.11|462.4|460.4|460.47|458.47|0
1637003100000|2021-11-15 19:05:00|460.9|458.9|461.11|459.11|461.32|459.32|459.62|457.62|0
1637003400000|2021-11-15 19:10:00|460.9|458.9|460.47|458.47|462.18|460.18|460.47|458.47|0
1637003700000|2021-11-15 19:15:00|460.68|458.68|459.19|457.19|460.89|458.89|458.98|456.98|0
1637004000000|2021-11-15 19:20:00|458.97|456.97|460.04|458.04|460.25|458.25|458.12|456.12|0
1637004300000|2021-11-15 19:25:00|459.82|457.82|459.82|457.82|460.25|458.25|457.9|455.9|0
1637004600000|2021-11-15 19:30:00|459.61|457.61|460.67|458.67|460.88|458.88|458.86|456.86|0
1637004900000|2021-11-15 19:35:00|460.88|458.88|461.31|459.31|461.52|459.52|460.67|458.67|0
1637005200000|2021-11-15 19:40:00|461.52|459.52|464.08|462.08|464.51|462.51|461.52|459.52|0
1637005500000|2021-11-15 19:45:00|463.87|461.87|463.87|461.87|465.37|463.37|463.01|461.01|0
1637005800000|2021-11-15 19:50:00|464.08|462.08|462.58|460.58|464.72|462.72|462.37|460.37|0
1637006100000|2021-11-15 19:55:00|462.37|460.37|463.86|461.86|464.72|462.72|462.37|460.37|0
1637006400000|2021-11-15 20:00:00|463.22|461.22|463|461|464.72|462.72|463|461|0
1637006700000|2021-11-15 20:05:00|463.22|461.22|462.57|460.57|463.64|461.64|462.15|460.15|0
1637007000000|2021-11-15 20:10:00|462.36|460.36|462.78|460.78|463.64|461.64|461.72|459.72|0
1637007300000|2021-11-15 20:15:00|463|461|463.21|461.21|464.49|462.49|462.36|460.36|0
1637007600000|2021-11-15 20:20:00|463.42|461.42|464.06|462.06|464.7|462.7|463.42|461.42|0
1637007900000|2021-11-15 20:25:00|463.85|461.85|465.13|463.13|465.56|463.56|463.63|461.63|0
1637008200000|2021-11-15 20:30:00|464.91|462.91|462.56|460.56|465.13|463.13|462.35|460.35|0
1637008500000|2021-11-15 20:35:00|462.35|460.35|461.7|459.7|463.2|461.2|461.28|459.28|0
1637008800000|2021-11-15 20:40:00|461.49|459.49|461.7|459.7|462.34|460.34|460.42|458.42|0
1637009100000|2021-11-15 20:45:00|461.27|459.27|459.99|457.99|461.49|459.49|458.71|456.71|0
1637009400000|2021-11-15 20:50:00|459.78|457.78|459.56|457.56|460.2|458.2|458.07|456.07|0
1637009700000|2021-11-15 20:55:00|459.78|457.78|465.75|463.75|465.75|463.75|459.14|457.14|0
1637010000000|2021-11-15 21:00:00|466.61|464.61|466.18|464.18|467.25|465.25|465.33|463.33|0
1637010300000|2021-11-15 21:05:00|465.75|463.75|465.96|463.96|466.39|464.39|464.47|462.47|0
1637010600000|2021-11-15 21:10:00|466.18|464.18|467.46|465.46|467.68|465.68|465.32|463.32|0
1637010900000|2021-11-15 21:15:00|467.66|465.26|467.23|464.83|467.66|465.26|466.8|464.4|0
1637011200000|2021-11-15 21:20:00|467.44|465.04|466.8|464.4|467.66|465.26|466.58|464.18|0
1637011500000|2021-11-15 21:25:00|467.01|464.61|466.8|464.4|467.01|464.61|466.58|464.18|0
1637011800000|2021-11-15 21:30:00|466.58|464.18|467.22|464.82|467.33|464.93|466.58|464.18|0
1637012100000|2021-11-15 21:35:00|467.01|464.61|466.79|464.39|467.01|464.61|466.58|464.18|0
1637012400000|2021-11-15 21:40:00|466.58|464.18|466.79|464.39|467|464.6|466.57|464.17|0
1637012700000|2021-11-15 21:45:00|467|464.6|466.14|463.74|467|464.6|465.93|463.53|0
1637013000000|2021-11-15 21:50:00|466.36|463.96|466.78|464.38|466.78|464.38|466.36|463.96|0
1637013300000|2021-11-15 21:55:00|467|464.6|467.31|464.91|467.31|464.91|466.78|464.38|0
1637013600000|2021-11-15 22:00:00|467.19|464.79|466.97|464.57|467.38|464.98|466.97|464.57|0
1637013900000|2021-11-15 22:05:00|467|464.6|466.97|464.57|467|464.6|466.97|464.57|0
1637014800000|2021-11-15 22:20:00|466.81|464.41|466.84|464.44|466.84|464.44|466.72|464.32|0
1637015100000|2021-11-15 22:25:00|466.83|464.43|466.71|464.31|466.83|464.43|466.64|464.24|0
1637015400000|2021-11-15 22:30:00|466.74|464.34|466.86|464.46|466.9|464.5|466.74|464.34|0
1637015700000|2021-11-15 22:35:00|466.74|464.34|466.83|464.43|466.83|464.43|466.73|464.33|0
1637016000000|2021-11-15 22:40:00|466.86|464.46|466.73|464.33|466.86|464.46|466.73|464.33|0
1637016300000|2021-11-15 22:45:00|466.7|464.3|466.33|463.93|466.7|464.3|466.23|463.83|0
1637016600000|2021-11-15 22:50:00|466.35|463.95|466.25|463.85|466.35|463.95|466.1|463.7|0
1637016900000|2021-11-15 22:55:00|466.32|463.92|466.23|463.83|466.63|464.23|466.23|463.83|0
1637017200000|2021-11-15 23:00:00|466.85|464.45|466.75|464.35|467.18|464.78|466.53|464.13|0
1637017500000|2021-11-15 23:05:00|466.53|464.13|466.96|464.56|467.17|464.77|466.53|464.13|0
1637017800000|2021-11-15 23:10:00|467.17|464.77|465.67|463.27|467.17|464.77|465.67|463.27|0
1637018100000|2021-11-15 23:15:00|465.46|463.06|465.34|462.94|465.67|463.27|465.03|462.63|0
1637018400000|2021-11-15 23:20:00|465.45|463.05|465.66|463.26|465.67|463.27|465.34|462.94|0
1637018700000|2021-11-15 23:25:00|465.45|463.05|465.88|463.48|465.88|463.48|465.02|462.62|0
1637019000000|2021-11-15 23:30:00|465.66|463.26|465.55|463.15|465.88|463.48|465.23|462.83|0
1637019300000|2021-11-15 23:35:00|465.66|463.26|465.66|463.26|466.3|463.9|465.44|463.04|0
1637019600000|2021-11-15 23:40:00|465.87|463.47|466.08|463.68|466.3|463.9|465.44|463.04|0
1637019900000|2021-11-15 23:45:00|466.3|463.9|465.44|463.04|466.3|463.9|465.22|462.82|0
1637020200000|2021-11-15 23:50:00|465.65|463.25|465.86|463.46|465.86|463.46|465.22|462.82|0
1637020500000|2021-11-15 23:55:00|466.08|463.68|465.86|463.46|466.08|463.68|465.86|463.46|0
1637020800000|2021-11-16 00:00:00|466.07|463.67|467.57|465.17|468|465.6|465.65|463.25|0
1637021100000|2021-11-16 00:05:00|467.36|464.96|466.5|464.1|467.36|464.96|466.28|463.88|0
1637021400000|2021-11-16 00:10:00|466.39|463.99|466.28|463.88|466.5|464.1|466.07|463.67|0
1637021700000|2021-11-16 00:15:00|466.07|463.67|465.42|463.02|466.28|463.88|464.99|462.59|0
1637022000000|2021-11-16 00:20:00|465.52|463.12|464.56|462.16|466.49|464.09|464.35|461.95|0
1637022300000|2021-11-16 00:25:00|464.35|461.95|464.13|461.73|464.78|462.38|463.71|461.31|0
1637022600000|2021-11-16 00:30:00|463.92|461.52|463.92|461.52|463.92|461.52|463.28|460.88|0
1637022900000|2021-11-16 00:35:00|464.13|461.73|464.77|462.37|464.77|462.37|464.13|461.73|0
1637023200000|2021-11-16 00:40:00|464.55|462.15|464.34|461.94|465.2|462.8|463.7|461.3|0
1637023500000|2021-11-16 00:45:00|464.55|462.15|465.19|462.79|465.19|462.79|464.34|461.94|0
1637023800000|2021-11-16 00:50:00|465.41|463.01|466.05|463.65|466.26|463.86|465.41|463.01|0
1637024100000|2021-11-16 00:55:00|466.15|463.75|466.69|464.29|467.33|464.93|466.05|463.65|0
1637024400000|2021-11-16 01:00:00|466.9|464.5|466.68|464.28|467.33|464.93|466.68|464.28|0
1637024700000|2021-11-16 01:05:00|466.47|464.07|467.32|464.92|467.75|465.35|466.47|464.07|0
1637025000000|2021-11-16 01:10:00|467.54|465.14|468.61|466.21|468.61|466.21|467.32|464.92|0
1637025300000|2021-11-16 01:15:00|468.39|465.99|470|467.6|470.11|467.71|467.96|465.56|0
1637025600000|2021-11-16 01:20:00|469.89|467.49|470.11|467.71|470.54|468.14|469.46|467.06|0
1637025900000|2021-11-16 01:25:00|469.99|467.59|469.67|467.27|470.11|467.71|469.46|467.06|0
1637026200000|2021-11-16 01:30:00|469.89|467.49|469.03|466.63|469.89|467.49|468.81|466.41|0
1637026500000|2021-11-16 01:35:00|469.24|466.84|469.67|467.27|469.88|467.48|469.03|466.63|0
1637026800000|2021-11-16 01:40:00|469.45|467.05|469.67|467.27|469.88|467.48|469.24|466.84|0
1637027100000|2021-11-16 01:45:00|469.45|467.05|470.31|467.91|470.52|468.12|469.45|467.05|0
1637027400000|2021-11-16 01:50:00|470.74|468.34|469.88|467.48|471.06|468.66|469.88|467.48|0
1637027700000|2021-11-16 01:55:00|470.09|467.69|471.59|469.19|472.02|469.62|469.88|467.48|0
1637028000000|2021-11-16 02:00:00|471.7|469.3|471.16|468.76|471.7|469.3|471.16|468.76|0
1637028300000|2021-11-16 02:05:00|471.37|468.97|470.73|468.33|471.37|468.97|470.73|468.33|0
1637028600000|2021-11-16 02:10:00|470.51|468.11|470.94|468.54|470.94|468.54|470.08|467.68|0
1637028900000|2021-11-16 02:15:00|470.72|468.32|469.65|467.25|470.72|468.32|469.65|467.25|0
1637029200000|2021-11-16 02:20:00|469.43|467.03|469.86|467.46|470.08|467.68|469.43|467.03|0
1637029500000|2021-11-16 02:25:00|469.65|467.25|470.07|467.67|470.07|467.67|469.64|467.24|0
1637029800000|2021-11-16 02:30:00|469.86|467.46|470.28|467.88|470.72|468.32|469.86|467.46|0
1637030100000|2021-11-16 02:35:00|470.07|467.67|470.07|467.67|470.5|468.1|469.42|467.02|0
1637030400000|2021-11-16 02:40:00|469.85|467.45|469.42|467.02|469.85|467.45|469.42|467.02|0
1637030700000|2021-11-16 02:45:00|469.63|467.23|468.99|466.59|469.85|467.45|468.77|466.37|0
1637031000000|2021-11-16 02:50:00|469.2|466.8|468.77|466.37|469.2|466.8|468.77|466.37|0
1637031300000|2021-11-16 02:55:00|468.99|466.59|469.2|466.8|469.2|466.8|468.98|466.58|0
1637031600000|2021-11-16 03:00:00|469.41|467.01|469.84|467.44|469.84|467.44|469.2|466.8|0
1637031900000|2021-11-16 03:05:00|470.05|467.65|469.84|467.44|470.27|467.87|469.84|467.44|0
1637032200000|2021-11-16 03:10:00|469.62|467.22|470.26|467.86|470.26|467.86|469.62|467.22|0
1637032500000|2021-11-16 03:15:00|470.05|467.65|470.26|467.86|470.26|467.86|469.83|467.43|0
1637032800000|2021-11-16 03:20:00|470.05|467.65|469.83|467.43|470.05|467.65|469.83|467.43|0
1637033100000|2021-11-16 03:25:00|470.04|467.64|469.83|467.43|470.04|467.64|469.61|467.21|0
1637033400000|2021-11-16 03:30:00|470.04|467.64|469.82|467.42|470.04|467.64|469.82|467.42|0
1637033700000|2021-11-16 03:35:00|469.71|467.31|469.39|466.99|469.82|467.42|469.28|466.88|0
1637034000000|2021-11-16 03:40:00|469.18|466.78|469.17|466.77|469.39|466.99|469.17|466.77|0
1637034300000|2021-11-16 03:45:00|468.96|466.56|468.74|466.34|469.17|466.77|468.74|466.34|0
1637034600000|2021-11-16 03:50:00|468.96|466.56|469.17|466.77|469.38|466.98|468.96|466.56|0
1637034900000|2021-11-16 03:55:00|468.95|466.55|469.17|466.77|469.38|466.98|468.95|466.55|0
1637035200000|2021-11-16 04:00:00|468.95|466.55|468.52|466.12|469.17|466.77|468.52|466.12|0
1637035500000|2021-11-16 04:05:00|468.31|465.91|468.3|465.9|468.52|466.12|467.87|465.47|0
1637035800000|2021-11-16 04:10:00|468.09|465.69|468.3|465.9|468.52|466.12|468.09|465.69|0
1637036100000|2021-11-16 04:15:00|468.08|465.68|467.87|465.47|468.3|465.9|467.87|465.47|0
1637036400000|2021-11-16 04:20:00|467.65|465.25|465.51|463.11|467.65|465.25|464.65|462.25|0
1637036700000|2021-11-16 04:25:00|465.29|462.89|465.08|462.68|465.29|462.89|464.65|462.25|0
1637037000000|2021-11-16 04:30:00|464.86|462.46|465.29|462.89|465.5|463.1|464.43|462.03|0
1637037300000|2021-11-16 04:35:00|465.07|462.67|465.93|463.53|465.93|463.53|465.07|462.67|0
1637037600000|2021-11-16 04:40:00|465.71|463.31|465.5|463.1|465.93|463.53|465.28|462.88|0
1637037900000|2021-11-16 04:45:00|465.28|462.88|465.28|462.88|465.5|463.1|465.07|462.67|0
1637038200000|2021-11-16 04:50:00|465.07|462.67|465.28|462.88|465.28|462.88|465.06|462.66|0
1637038500000|2021-11-16 04:55:00|465.06|462.66|464.85|462.45|465.06|462.66|464.21|461.81|0
1637038800000|2021-11-16 05:00:00|464.95|462.55|465.7|463.3|466.13|463.73|464.95|462.55|0
1637039100000|2021-11-16 05:05:00|465.8|463.4|465.7|463.3|465.91|463.51|465.27|462.87|0
1637039400000|2021-11-16 05:10:00|465.59|463.19|465.27|462.87|465.7|463.3|465.05|462.65|0
1637039700000|2021-11-16 05:15:00|465.05|462.65|464.19|461.79|465.27|462.87|464.19|461.79|0
1637040000000|2021-11-16 05:20:00|464.3|461.9|462.91|460.51|464.41|462.01|462.27|459.87|0
1637040300000|2021-11-16 05:25:00|462.69|460.29|462.69|460.29|463.12|460.72|461.84|459.44|0
1637040600000|2021-11-16 05:30:00|462.48|460.08|463.54|461.14|463.97|461.57|462.48|460.08|0
1637040900000|2021-11-16 05:35:00|463.33|460.93|464.18|461.78|464.19|461.79|463.12|460.72|0
1637041200000|2021-11-16 05:40:00|464.29|461.89|463.75|461.35|464.29|461.89|463.54|461.14|0
1637041500000|2021-11-16 05:45:00|463.86|461.46|463.32|460.92|464.18|461.78|463.32|460.92|0
1637041800000|2021-11-16 05:50:00|463.54|461.14|462.89|460.49|463.54|461.14|462.89|460.49|0
1637042100000|2021-11-16 05:55:00|462.68|460.28|463.32|460.92|463.32|460.92|462.68|460.28|0
1637042400000|2021-11-16 06:00:00|463.1|460.7|463.31|460.91|463.74|461.34|462.78|460.38|0
1637042700000|2021-11-16 06:05:00|463.1|460.7|463.53|461.13|463.53|461.13|463.1|460.7|0
1637043000000|2021-11-16 06:10:00|463.31|460.91|463.74|461.34|463.74|461.34|463.31|460.91|0
1637043300000|2021-11-16 06:15:00|464.17|461.77|463.09|460.69|464.38|461.98|463.09|460.69|0
1637043600000|2021-11-16 06:20:00|463.2|460.8|463.3|460.9|463.52|461.12|463.09|460.69|0
1637043900000|2021-11-16 06:25:00|463.19|460.79|461.8|459.4|463.19|460.79|461.8|459.4|0
1637044200000|2021-11-16 06:30:00|462.23|459.83|462.66|460.26|462.66|460.26|462.02|459.62|0
1637044500000|2021-11-16 06:35:00|462.87|460.47|462.65|460.25|462.87|460.47|462.44|460.04|0
1637044800000|2021-11-16 06:40:00|462.54|460.14|462.44|460.04|462.87|460.47|462.23|459.83|0
1637045100000|2021-11-16 06:45:00|462.33|459.93|462.65|460.25|463.08|460.68|462.33|459.93|0
1637045400000|2021-11-16 06:50:00|462.75|460.35|463.29|460.89|463.5|461.1|462.75|460.35|0
1637045700000|2021-11-16 06:55:00|463.07|460.67|463.71|461.31|463.71|461.31|463.07|460.67|0
1637046000000|2021-11-16 07:00:00|463.5|461.1|464.35|461.95|464.78|462.38|463.5|461.1|0
1637046300000|2021-11-16 07:05:00|464.14|461.74|464.35|461.95|464.35|461.95|463.92|461.52|0
1637046600000|2021-11-16 07:10:00|464.24|461.84|463.28|460.88|464.56|462.16|463.17|460.77|0
1637046900000|2021-11-16 07:15:00|463.06|460.66|464.56|462.16|464.77|462.37|463.06|460.66|0
1637047200000|2021-11-16 07:20:00|464.66|462.26|465.2|462.8|465.2|462.8|464.13|461.73|0
1637047500000|2021-11-16 07:25:00|464.98|462.58|464.34|461.94|464.98|462.58|464.34|461.94|0
1637047800000|2021-11-16 07:30:00|464.13|461.73|464.55|462.15|464.55|462.15|463.91|461.51|0
1637048100000|2021-11-16 07:35:00|464.65|462.25|464.98|462.58|464.98|462.58|464.12|461.72|0
1637048400000|2021-11-16 07:40:00|464.87|462.47|464.76|462.36|465.62|463.22|464.76|462.36|0
1637048700000|2021-11-16 07:45:00|464.97|462.57|464.97|462.57|465.4|463|464.86|462.46|0
1637049000000|2021-11-16 07:50:00|465.07|462.67|464.97|462.57|465.19|462.79|464.76|462.36|0
1637049300000|2021-11-16 07:55:00|464.76|462.36|464.54|462.14|464.97|462.57|464.11|461.71|0
1637049600000|2021-11-16 08:00:00|464.32|461.92|465.61|463.21|466.68|464.28|464.32|461.92|0
1637049900000|2021-11-16 08:05:00|465.3|463.3|464.33|462.33|465.62|463.62|463.9|461.9|0
1637050200000|2021-11-16 08:10:00|464.55|462.55|463.69|461.69|464.55|462.55|463.47|461.47|0
1637050500000|2021-11-16 08:15:00|463.47|461.47|464|462|464.54|462.54|463.47|461.47|0
1637050800000|2021-11-16 08:20:00|463.9|461.9|462.83|460.83|464.33|462.33|462.83|460.83|0
1637051100000|2021-11-16 08:25:00|463.04|461.04|462.61|460.61|463.68|461.68|462.61|460.61|0
1637051400000|2021-11-16 08:30:00|462.82|460.82|461.75|459.75|463.89|461.89|461.75|459.75|0
1637051700000|2021-11-16 08:35:00|461.54|459.54|458.76|456.76|461.97|459.97|458.34|456.34|0
1637052000000|2021-11-16 08:40:00|458.97|456.97|460.04|458.04|461|459|458.97|456.97|0
1637052300000|2021-11-16 08:45:00|459.82|457.82|459.82|457.82|460.68|458.68|459.5|457.5|0
1637052600000|2021-11-16 08:50:00|459.71|457.71|459.39|457.39|460.25|458.25|459.39|457.39|0
1637052900000|2021-11-16 08:55:00|459.18|457.18|459.71|457.71|460.46|458.46|458.97|456.97|0
1637053200000|2021-11-16 09:00:00|459.6|457.6|459.6|457.6|460.88|458.88|459.6|457.6|0
1637053500000|2021-11-16 09:05:00|459.81|457.81|460.45|458.45|460.55|458.55|459.6|457.6|0
1637053800000|2021-11-16 09:10:00|460.55|458.55|461.09|459.09|461.31|459.31|460.45|458.45|0
1637054100000|2021-11-16 09:15:00|461.3|459.3|460.66|458.66|461.3|459.3|460.45|458.45|0
1637054400000|2021-11-16 09:20:00|460.45|458.45|460.44|458.44|460.45|458.45|459.8|457.8|0
1637054700000|2021-11-16 09:25:00|460.23|458.23|460.65|458.65|460.87|458.87|460.23|458.23|0
1637055000000|2021-11-16 09:30:00|460.87|458.87|461.08|459.08|461.3|459.3|460.44|458.44|0
1637055300000|2021-11-16 09:35:00|460.87|458.87|460.65|458.65|461.29|459.29|460.44|458.44|0
1637055600000|2021-11-16 09:40:00|460.86|458.86|461.07|459.07|461.07|459.07|460.54|458.54|0
1637055900000|2021-11-16 09:45:00|461.29|459.29|461.71|459.71|461.93|459.93|461.07|459.07|0
1637056200000|2021-11-16 09:50:00|461.82|459.82|461.71|459.71|462.14|460.14|461.71|459.71|0
1637056500000|2021-11-16 09:55:00|461.92|459.92|462.56|460.56|463.21|461.21|461.92|459.92|0
1637056800000|2021-11-16 10:00:00|462.67|460.67|462.35|460.35|462.99|460.99|462.13|460.13|0
1637057100000|2021-11-16 10:05:00|462.45|460.45|461.49|459.49|462.45|460.45|461.38|459.38|0
1637057400000|2021-11-16 10:10:00|461.59|459.59|459.56|457.56|461.59|459.59|459.14|457.14|0
1637057700000|2021-11-16 10:15:00|459.35|457.35|458.28|456.28|459.35|457.35|457.85|455.85|0
1637058000000|2021-11-16 10:20:00|458.07|456.07|458.92|456.92|459.56|457.56|457.85|455.85|0
1637058300000|2021-11-16 10:25:00|459.13|457.13|459.34|457.34|459.34|457.34|458.06|456.06|0
1637058600000|2021-11-16 10:30:00|459.56|457.56|460.19|458.19|460.2|458.2|459.56|457.56|0
1637058900000|2021-11-16 10:35:00|460.41|458.41|460.4|458.4|460.62|458.62|459.87|457.87|0
1637059200000|2021-11-16 10:40:00|460.19|458.19|459.97|457.97|460.4|458.4|459.76|457.76|0
1637059500000|2021-11-16 10:45:00|459.76|457.76|460.19|458.19|461.04|459.04|459.76|457.76|0
1637059800000|2021-11-16 10:50:00|460.18|458.18|460.4|458.4|460.61|458.61|460.18|458.18|0
1637060100000|2021-11-16 10:55:00|460.61|458.61|460.39|458.39|460.82|458.82|460.18|458.18|0
1637060400000|2021-11-16 11:00:00|460.18|458.18|460.6|458.6|460.82|458.82|459.97|457.97|0
1637060700000|2021-11-16 11:05:00|460.39|458.39|461.03|459.03|461.24|459.24|460.18|458.18|0
1637061000000|2021-11-16 11:10:00|461.24|459.24|460.81|458.81|461.24|459.24|460.6|458.6|0
1637061300000|2021-11-16 11:15:00|461.03|459.03|461.45|459.45|461.67|459.67|460.81|458.81|0
1637061600000|2021-11-16 11:20:00|461.67|459.67|461.66|459.66|461.88|459.88|461.45|459.45|0
1637061900000|2021-11-16 11:25:00|461.88|459.88|463.16|461.16|463.37|461.37|461.88|459.88|0
1637062200000|2021-11-16 11:30:00|463.37|461.37|465.94|463.94|465.94|463.94|463.37|461.37|0
1637062500000|2021-11-16 11:35:00|465.73|463.73|465.51|463.51|466.15|464.15|465.08|463.08|0
1637062800000|2021-11-16 11:40:00|465.29|463.29|466.15|464.15|466.36|464.36|465.08|463.08|0
1637063100000|2021-11-16 11:45:00|466.36|464.36|466.79|464.79|467.54|465.54|466.36|464.36|0
1637063400000|2021-11-16 11:50:00|466.68|464.68|467|465|467.22|465.22|466.57|464.57|0
1637063700000|2021-11-16 11:55:00|467.43|465.43|467.86|465.86|468.5|466.5|467.43|465.43|0
1637064000000|2021-11-16 12:00:00|468.07|466.07|468.07|466.07|468.5|466.5|467.64|465.64|0
1637064300000|2021-11-16 12:05:00|468.29|466.29|468.28|466.28|468.5|466.5|468.07|466.07|0
1637064600000|2021-11-16 12:10:00|468.17|466.17|467.21|465.21|468.5|466.5|466.99|464.99|0
1637064900000|2021-11-16 12:15:00|466.99|464.99|467.2|465.2|467.74|465.74|466.56|464.56|0
1637065200000|2021-11-16 12:20:00|466.99|464.99|466.34|464.34|466.99|464.99|465.7|463.7|0
1637065500000|2021-11-16 12:25:00|466.56|464.56|466.13|464.13|466.56|464.56|465.91|463.91|0
1637065800000|2021-11-16 12:30:00|465.91|463.91|466.12|464.12|466.34|464.34|465.91|463.91|0
1637066100000|2021-11-16 12:35:00|465.91|463.91|465.91|463.91|465.91|463.91|465.48|463.48|0
1637066400000|2021-11-16 12:40:00|465.69|463.69|465.26|463.26|465.91|463.91|465.05|463.05|0
1637066700000|2021-11-16 12:45:00|465.36|463.36|464.83|462.83|465.47|463.47|464.62|462.62|0
1637067000000|2021-11-16 12:50:00|464.72|462.72|464.61|462.61|464.72|462.72|463.97|461.97|0
1637067300000|2021-11-16 12:55:00|464.4|462.4|465.25|463.25|465.25|463.25|464.4|462.4|0
1637067600000|2021-11-16 13:00:00|465.04|463.04|466.75|464.75|466.97|464.97|465.04|463.04|0
1637067900000|2021-11-16 13:05:00|466.54|464.54|466.96|464.96|466.96|464.96|466.32|464.32|0
1637068200000|2021-11-16 13:10:00|466.75|464.75|466.32|464.32|466.96|464.96|466.1|464.1|0
1637068500000|2021-11-16 13:15:00|466.53|464.53|466.31|464.31|466.75|464.75|466.1|464.1|0
1637068800000|2021-11-16 13:20:00|466.53|464.53|466.53|464.53|467.17|465.17|466.31|464.31|0
1637069100000|2021-11-16 13:25:00|466.74|464.74|466.95|464.95|466.95|464.95|466.09|464.09|0
1637069400000|2021-11-16 13:30:00|467.7|465.7|466.09|464.09|467.81|465.81|464.16|462.16|0
1637069700000|2021-11-16 13:35:00|466.31|464.31|469.1|467.1|469.74|467.74|466.09|464.09|0
1637070000000|2021-11-16 13:40:00|468.88|466.88|465.66|463.66|470.17|468.17|465.66|463.66|0
1637070300000|2021-11-16 13:45:00|465.87|463.87|465.23|463.23|465.87|463.87|462.66|460.66|0
1637070600000|2021-11-16 13:50:00|465.01|463.01|465.01|463.01|466.08|464.08|464.8|462.8|0
1637070900000|2021-11-16 13:55:00|464.79|462.79|464.58|462.58|466.08|464.08|464.36|462.36|0
1637071200000|2021-11-16 14:00:00|464.15|462.15|463.72|461.72|464.36|462.36|462.54|460.54|0
1637071500000|2021-11-16 14:05:00|463.5|461.5|463.29|461.29|464.36|462.36|463.07|461.07|0
1637071800000|2021-11-16 14:10:00|463.72|461.72|461.15|459.15|463.72|461.72|461.15|459.15|0
1637072100000|2021-11-16 14:15:00|460.93|458.93|461.14|459.14|461.57|459.57|460.29|458.29|0
1637072400000|2021-11-16 14:20:00|461.36|459.36|462.42|460.42|462.85|460.85|461.36|459.36|0
1637072700000|2021-11-16 14:25:00|462.64|460.64|462.42|460.42|462.64|460.64|461.35|459.35|0
1637073000000|2021-11-16 14:30:00|462.21|460.21|467.78|465.78|467.99|465.99|461.78|459.78|0
1637073300000|2021-11-16 14:35:00|467.99|465.99|471.97|469.97|475.1|473.1|467.99|465.99|0
1637073600000|2021-11-16 14:40:00|472.72|470.72|473.8|471.8|474.23|472.23|471.86|469.86|0
1637073900000|2021-11-16 14:45:00|474.01|472.01|476.39|474.39|477.03|475.03|473.8|471.8|0
1637074200000|2021-11-16 14:50:00|477.25|475.25|474.23|472.23|478.12|476.12|472.5|470.5|0
1637074500000|2021-11-16 14:55:00|474.66|472.66|473.79|471.79|475.3|473.3|472.93|470.93|0
1637074800000|2021-11-16 15:00:00|474.01|472.01|477.68|475.68|477.68|475.68|474.01|472.01|0
1637075100000|2021-11-16 15:05:00|477.89|475.89|475.73|473.73|477.89|475.89|474|472|0
1637075400000|2021-11-16 15:10:00|475.94|473.94|477.02|475.02|477.02|475.02|475.29|473.29|0
1637075700000|2021-11-16 15:15:00|477.24|475.24|475.29|473.29|478.32|476.32|474.64|472.64|0
1637076000000|2021-11-16 15:20:00|474.86|472.86|473.56|471.56|475.83|473.83|472.27|470.27|0
1637076300000|2021-11-16 15:25:00|473.13|471.13|470.54|468.54|473.99|471.99|470.54|468.54|0
1637076600000|2021-11-16 15:30:00|470.11|468.11|472.8|470.8|473.77|471.77|470.11|468.11|0
1637076900000|2021-11-16 15:35:00|472.91|470.91|472.91|470.91|474.42|472.42|472.05|470.05|0
1637077200000|2021-11-16 15:40:00|472.69|470.69|472.26|470.26|473.99|471.99|471.4|469.4|0
1637077500000|2021-11-16 15:45:00|472.47|470.47|471.83|469.83|472.69|470.69|470.53|468.53|0
1637077800000|2021-11-16 15:50:00|471.71|469.71|472.47|470.47|472.9|470.9|471.39|469.39|0
1637078100000|2021-11-16 15:55:00|472.69|470.69|472.9|470.9|473.11|471.11|471.39|469.39|0
1637078400000|2021-11-16 16:00:00|473.11|471.11|476.13|474.13|476.13|474.13|473.11|471.11|0
1637078700000|2021-11-16 16:05:00|476.35|474.35|477.43|475.43|477.43|475.43|475.92|473.92|0
1637079000000|2021-11-16 16:10:00|477.64|475.64|480.45|478.45|480.89|478.89|477.64|475.64|0
1637079300000|2021-11-16 16:15:00|480.67|478.67|483.49|481.49|483.92|481.92|480.67|478.67|0
1637079600000|2021-11-16 16:20:00|483.92|481.92|483.92|481.92|485.88|483.88|483.7|481.7|0
1637079900000|2021-11-16 16:25:00|483.81|481.81|485.66|483.66|487.18|485.18|483.7|481.7|0
1637080200000|2021-11-16 16:30:00|485.44|483.44|485.66|483.66|485.87|483.87|484.58|482.58|0
1637080500000|2021-11-16 16:35:00|485.87|483.87|486.09|484.09|487.39|485.39|485.87|483.87|0
1637080800000|2021-11-16 16:40:00|486.3|484.3|484.14|482.14|486.74|484.74|484.14|482.14|0
1637081100000|2021-11-16 16:45:00|484.35|482.35|483.7|481.7|484.78|482.78|483.7|481.7|0
1637081400000|2021-11-16 16:50:00|483.92|481.92|485.21|483.21|485.65|483.65|483.05|481.05|0
1637081700000|2021-11-16 16:55:00|485.1|483.1|485.6|483.6|485.82|483.82|484.78|482.78|0
1637082000000|2021-11-16 17:00:00|485.82|483.82|484.73|482.73|486.68|484.68|484.73|482.73|0
1637082300000|2021-11-16 17:05:00|484.95|482.95|484.73|482.73|485.6|483.6|484.3|482.3|0
1637082600000|2021-11-16 17:10:00|484.62|482.62|485.59|483.59|485.81|483.81|484.62|482.62|0
1637082900000|2021-11-16 17:15:00|485.81|483.81|486.67|484.67|487.1|485.1|485.59|483.59|0
1637083200000|2021-11-16 17:20:00|486.89|484.89|487.1|485.1|487.1|485.1|485.37|483.37|0
1637083500000|2021-11-16 17:25:00|486.88|484.88|485.37|483.37|486.88|484.88|485.15|483.15|0
1637083800000|2021-11-16 17:30:00|485.15|483.15|486.66|484.66|486.88|484.88|484.72|482.72|0
1637084100000|2021-11-16 17:35:00|486.45|484.45|486.44|484.44|487.31|485.31|486.23|484.23|0
1637084400000|2021-11-16 17:40:00|486.23|484.23|489.26|487.26|489.26|487.26|486.23|484.23|0
1637084700000|2021-11-16 17:45:00|489.04|487.04|488.39|486.39|489.91|487.91|487.95|485.95|0
1637085000000|2021-11-16 17:50:00|488.28|486.28|488.39|486.39|488.82|486.82|487.95|485.95|0
1637085300000|2021-11-16 17:55:00|488.17|486.17|488.17|486.17|488.49|486.49|487.52|485.52|0
1637085600000|2021-11-16 18:00:00|487.52|485.52|489.68|487.68|489.9|487.9|487.52|485.52|0
1637085900000|2021-11-16 18:05:00|489.9|487.9|489.9|487.9|490.11|488.11|488.81|486.81|0
1637086200000|2021-11-16 18:10:00|490.11|488.11|489.68|487.68|490.76|488.76|489.03|487.03|0
1637086500000|2021-11-16 18:15:00|489.46|487.46|489.02|487.02|490.98|488.98|488.81|486.81|0
1637086800000|2021-11-16 18:20:00|488.16|486.16|489.67|487.67|489.67|487.67|488.16|486.16|0
1637087100000|2021-11-16 18:25:00|489.45|487.45|489.02|487.02|489.67|487.67|488.8|486.8|0
1637087400000|2021-11-16 18:30:00|489.23|487.23|490.1|488.1|490.54|488.54|489.23|487.23|0
1637087700000|2021-11-16 18:35:00|490.2|488.2|490.53|488.53|490.75|488.75|489.45|487.45|0
1637088000000|2021-11-16 18:40:00|490.64|488.64|490.96|488.96|490.96|488.96|490.1|488.1|0
1637088300000|2021-11-16 18:45:00|491.07|489.07|490.96|488.96|491.4|489.4|490.31|488.31|0
1637088600000|2021-11-16 18:50:00|491.18|489.18|491.18|489.18|491.83|489.83|490.96|488.96|0
1637088900000|2021-11-16 18:55:00|491.39|489.39|491.61|489.61|491.82|489.82|490.96|488.96|0
1637089200000|2021-11-16 19:00:00|491.39|489.39|492.26|490.26|492.47|490.47|490.74|488.74|0
1637089500000|2021-11-16 19:05:00|492.04|490.04|491.82|489.82|492.26|490.26|491.39|489.39|0
1637089800000|2021-11-16 19:10:00|492.04|490.04|490.95|488.95|492.25|490.25|490.73|488.73|0
1637090100000|2021-11-16 19:15:00|490.73|488.73|490.08|488.08|490.73|488.73|488.99|486.99|0
1637090400000|2021-11-16 19:20:00|490.29|488.29|487.91|485.91|490.29|488.29|487.69|485.69|0
1637090700000|2021-11-16 19:25:00|488.12|486.12|489.42|487.42|489.64|487.64|487.9|485.9|0
1637091000000|2021-11-16 19:30:00|489.2|487.2|488.98|486.98|489.64|487.64|488.98|486.98|0
1637091300000|2021-11-16 19:35:00|489.2|487.2|488.33|486.33|489.64|487.64|488.12|486.12|0
1637091600000|2021-11-16 19:40:00|488.12|486.12|487.9|485.9|488.65|486.65|487.68|485.68|0
1637091900000|2021-11-16 19:45:00|487.68|485.68|487.24|485.24|488.22|486.22|486.81|484.81|0
1637092200000|2021-11-16 19:50:00|487.46|485.46|488.11|486.11|488.76|486.76|487.46|485.46|0
1637092500000|2021-11-16 19:55:00|488.21|486.21|487.45|485.45|488.32|486.32|487.24|485.24|0
1637092800000|2021-11-16 20:00:00|487.24|485.24|487.02|485.02|488.1|486.1|486.8|484.8|0
1637093100000|2021-11-16 20:05:00|486.8|484.8|486.15|484.15|487.02|485.02|485.93|483.93|0
1637093400000|2021-11-16 20:10:00|486.25|484.25|486.25|484.25|486.37|484.37|484.42|482.42|0
1637093700000|2021-11-16 20:15:00|486.36|484.36|486.15|484.15|487.01|485.01|485.06|483.06|0
1637094000000|2021-11-16 20:20:00|485.93|483.93|485.71|483.71|487.33|485.33|485.71|483.71|0
1637094300000|2021-11-16 20:25:00|485.93|483.93|485.49|483.49|486.15|484.15|484.84|482.84|0
1637094600000|2021-11-16 20:30:00|485.28|483.28|487.23|485.23|487.66|485.66|484.84|482.84|0
1637094900000|2021-11-16 20:35:00|487.01|485.01|485.7|483.7|487.76|485.76|485.49|483.49|0
1637095200000|2021-11-16 20:40:00|485.49|483.49|485.92|483.92|487|485|485.49|483.49|0
1637095500000|2021-11-16 20:45:00|485.49|483.49|482.24|480.24|486.14|484.14|482.02|480.02|0
1637095800000|2021-11-16 20:50:00|482.45|480.45|482.67|480.67|484.4|482.4|481.59|479.59|0
1637096100000|2021-11-16 20:55:00|482.88|480.88|480.5|478.5|483.53|481.53|479.21|477.21|0
1637096400000|2021-11-16 21:00:00|480.93|478.93|481.8|479.8|481.8|479.8|479.64|477.64|0
1637096700000|2021-11-16 21:05:00|482.01|480.01|481.79|479.79|482.88|480.88|481.58|479.58|0
1637097000000|2021-11-16 21:10:00|481.68|479.68|481.57|479.57|481.79|479.79|481.36|479.36|0
1637097300000|2021-11-16 21:15:00|481.99|479.59|483.29|480.89|483.29|480.89|481.56|479.16|0
1637097600000|2021-11-16 21:20:00|483.39|480.99|483.07|480.67|483.5|481.1|482.63|480.23|0
1637097900000|2021-11-16 21:25:00|482.85|480.45|483.06|480.66|483.07|480.67|482.85|480.45|0
1637098200000|2021-11-16 21:30:00|482.85|480.45|481.76|479.36|482.85|480.45|481.76|479.36|0
1637098500000|2021-11-16 21:35:00|481.98|479.58|481.98|479.58|482.2|479.8|481.87|479.47|0
1637098800000|2021-11-16 21:40:00|482.19|479.79|481.33|478.93|482.19|479.79|481.33|478.93|0
1637099100000|2021-11-16 21:45:00|481.11|478.71|480.24|477.84|481.11|478.71|480.24|477.84|0
1637099400000|2021-11-16 21:50:00|480.46|478.06|480.46|478.06|480.67|478.27|480.24|477.84|0
1637099700000|2021-11-16 21:55:00|480.67|478.27|480.77|478.37|480.89|478.49|480.46|478.06|0
1637100000000|2021-11-16 22:00:00|480.68|478.28|480.87|478.47|480.95|478.55|480.64|478.24|0
1637100300000|2021-11-16 22:05:00|480.89|478.49|480.8|478.4|480.89|478.49|480.73|478.33|0
1637100600000|2021-11-16 22:10:00|480.83|478.43|480.89|478.49|480.95|478.55|480.79|478.39|0
1637100900000|2021-11-16 22:15:00|480.92|478.52|480.92|478.52|480.98|478.58|480.6|478.2|0
1637101200000|2021-11-16 22:20:00|480.79|478.39|480.88|478.48|480.94|478.54|480.79|478.39|0
1637101500000|2021-11-16 22:25:00|480.92|478.52|480.91|478.51|480.92|478.52|480.82|478.42|0
1637101800000|2021-11-16 22:30:00|481.01|478.61|480.91|478.51|481.13|478.73|480.91|478.51|0
1637102100000|2021-11-16 22:35:00|480.76|478.36|480.78|478.38|480.82|478.42|480.76|478.36|0
1637102400000|2021-11-16 22:40:00|480.85|478.45|480.93|478.53|481|478.6|480.81|478.41|0
1637102700000|2021-11-16 22:45:00|481.1|478.7|481.03|478.63|481.16|478.76|480.9|478.5|0
1637103000000|2021-11-16 22:50:00|481.02|478.62|481.02|478.62|481.19|478.79|480.87|478.47|0
1637103300000|2021-11-16 22:55:00|481|478.6|480.96|478.56|481.06|478.66|480.93|478.53|0
1637103600000|2021-11-16 23:00:00|481.18|478.78|481.17|478.77|481.72|479.32|480.74|478.34|0
1637103900000|2021-11-16 23:05:00|481.29|478.89|481.07|478.67|481.29|478.89|480.64|478.24|0
1637104200000|2021-11-16 23:10:00|481.17|478.77|481.93|479.53|481.93|479.53|481.07|478.67|0
1637104500000|2021-11-16 23:15:00|481.5|479.1|479.33|476.93|481.5|479.1|479.33|476.93|0
1637104800000|2021-11-16 23:20:00|479.44|477.04|479.76|477.36|479.98|477.58|479.44|477.04|0
1637105100000|2021-11-16 23:25:00|479.55|477.15|480.62|478.22|480.63|478.23|479.55|477.15|0
1637105400000|2021-11-16 23:30:00|480.41|478.01|481.27|478.87|481.27|478.87|480.41|478.01|0
1637105700000|2021-11-16 23:35:00|481.05|478.65|482.13|479.73|482.13|479.73|481.05|478.65|0
1637106000000|2021-11-16 23:40:00|481.92|479.52|482.56|480.16|482.78|480.38|481.91|479.51|0
1637106300000|2021-11-16 23:45:00|482.78|480.38|483.43|481.03|483.43|481.03|482.78|480.38|0
1637106600000|2021-11-16 23:50:00|483.64|481.24|482.77|480.37|483.86|481.46|482.77|480.37|0
1637106900000|2021-11-16 23:55:00|482.99|480.59|482.99|480.59|483.09|480.69|482.77|480.37|0
1637107200000|2021-11-17 00:00:00|482.77|480.37|482.55|480.15|482.77|480.37|482.12|479.72|0
1637107500000|2021-11-17 00:05:00|482.66|480.26|483.2|480.8|483.63|481.23|482.66|480.26|0
1637107800000|2021-11-17 00:10:00|483.41|481.01|483.2|480.8|483.63|481.23|482.98|480.58|0
1637108100000|2021-11-17 00:15:00|482.98|480.58|483.41|481.01|483.63|481.23|482.55|480.15|0
1637108400000|2021-11-17 00:20:00|483.19|480.79|482.97|480.57|483.63|481.23|482.97|480.57|0
1637108700000|2021-11-17 00:25:00|482.76|480.36|481.89|479.49|482.86|480.46|481.46|479.06|0
1637109000000|2021-11-17 00:30:00|481.67|479.27|482.54|480.14|482.54|480.14|481.67|479.27|0
1637109300000|2021-11-17 00:35:00|482.32|479.92|482.53|480.13|482.97|480.57|482.1|479.7|0
1637109600000|2021-11-17 00:40:00|482.75|480.35|481.88|479.48|482.75|480.35|481.88|479.48|0
1637109900000|2021-11-17 00:45:00|482.1|479.7|481.23|478.83|482.1|479.7|481.23|478.83|0
1637110200000|2021-11-17 00:50:00|481.34|478.94|482.31|479.91|482.31|479.91|481.34|478.94|0
1637110500000|2021-11-17 00:55:00|482.09|479.69|482.31|479.91|482.52|480.12|481.66|479.26|0
1637110800000|2021-11-17 01:00:00|482.09|479.69|482.09|479.69|482.52|480.12|481.44|479.04|0
1637111100000|2021-11-17 01:05:00|481.87|479.47|481.65|479.25|482.09|479.69|481.44|479.04|0
1637111400000|2021-11-17 01:10:00|481.87|479.47|482.3|479.9|482.3|479.9|481.65|479.25|0
1637111700000|2021-11-17 01:15:00|482.08|479.68|482.73|480.33|482.73|480.33|482.08|479.68|0
1637112000000|2021-11-17 01:20:00|482.51|480.11|482.08|479.68|482.73|480.33|481.97|479.57|0
1637112300000|2021-11-17 01:25:00|481.86|479.46|482.29|479.89|482.51|480.11|481.86|479.46|0
1637112600000|2021-11-17 01:30:00|482.08|479.68|482.29|479.89|482.51|480.11|481.86|479.46|0
1637112900000|2021-11-17 01:35:00|482.51|480.11|480.99|478.59|482.72|480.32|480.99|478.59|0
1637113200000|2021-11-17 01:40:00|481.21|478.81|480.55|478.15|481.64|479.24|480.55|478.15|0
1637113500000|2021-11-17 01:45:00|480.66|478.26|481.2|478.8|481.42|479.02|480.55|478.15|0
1637113800000|2021-11-17 01:50:00|481.3|478.9|481.63|479.23|481.85|479.45|480.98|478.58|0
1637114100000|2021-11-17 01:55:00|481.85|479.45|481.41|479.01|481.85|479.45|481.41|479.01|0
1637114400000|2021-11-17 02:00:00|481.63|479.23|480.54|478.14|481.63|479.23|480.54|478.14|0
1637114700000|2021-11-17 02:05:00|480.33|477.93|480.97|478.57|480.97|478.57|480.33|477.93|0
1637115000000|2021-11-17 02:10:00|480.76|478.36|481.4|479|481.62|479.22|480.76|478.36|0
1637115300000|2021-11-17 02:15:00|481.51|479.11|481.62|479.22|481.62|479.22|481.19|478.79|0
1637115600000|2021-11-17 02:20:00|481.83|479.43|481.83|479.43|482.05|479.65|481.62|479.22|0
1637115900000|2021-11-17 02:25:00|482.26|479.86|482.05|479.65|482.26|479.86|481.83|479.43|0
1637116200000|2021-11-17 02:30:00|482.26|479.86|481.83|479.43|482.26|479.86|481.61|479.21|0
1637116500000|2021-11-17 02:35:00|481.93|479.53|481.71|479.31|482.04|479.64|481.61|479.21|0
1637116800000|2021-11-17 02:40:00|481.39|478.99|481.17|478.77|481.61|479.21|481.17|478.77|0
1637117100000|2021-11-17 02:45:00|481.28|478.88|481.6|479.2|481.6|479.2|481.17|478.77|0
1637117400000|2021-11-17 02:50:00|481.49|479.09|480.31|477.91|481.49|479.09|479.98|477.58|0
1637117700000|2021-11-17 02:55:00|480.3|477.9|480.3|477.9|480.52|478.12|480.3|477.9|0
1637118000000|2021-11-17 03:00:00|480.19|477.79|480.95|478.55|481.16|478.76|480.09|477.69|0
1637118300000|2021-11-17 03:05:00|481.05|478.65|480.73|478.33|481.16|478.76|480.51|478.11|0
1637118600000|2021-11-17 03:10:00|480.62|478.22|480.08|477.68|480.73|478.33|479.65|477.25|0
1637118900000|2021-11-17 03:15:00|479.86|477.46|479.43|477.03|480.08|477.68|479.21|476.81|0
1637119200000|2021-11-17 03:20:00|479.21|476.81|477.49|475.09|479.21|476.81|477.27|474.87|0
1637119500000|2021-11-17 03:25:00|477.27|474.87|477.92|475.52|478.13|475.73|477.06|474.66|0
1637119800000|2021-11-17 03:30:00|478.13|475.73|478.34|475.94|478.56|476.16|477.91|475.51|0
1637120100000|2021-11-17 03:35:00|478.13|475.73|477.91|475.51|478.34|475.94|477.7|475.3|0
1637120400000|2021-11-17 03:40:00|477.8|475.4|476.83|474.43|478.12|475.72|476.4|474|0
1637120700000|2021-11-17 03:45:00|476.4|474|476.4|474|476.4|474|475.97|473.57|0
1637121000000|2021-11-17 03:50:00|476.5|474.1|477.04|474.64|477.04|474.64|476.4|474|0
1637121300000|2021-11-17 03:55:00|477.25|474.85|477.04|474.64|477.25|474.85|476.93|474.53|0
1637121600000|2021-11-17 04:00:00|477.25|474.85|477.68|475.28|477.9|475.5|477.25|474.85|0
1637121900000|2021-11-17 04:05:00|477.9|475.5|477.68|475.28|477.9|475.5|477.46|475.06|0
1637122200000|2021-11-17 04:10:00|477.46|475.06|478.54|476.14|478.75|476.35|477.46|475.06|0
1637122500000|2021-11-17 04:15:00|478.75|476.35|478.75|476.35|478.75|476.35|478.54|476.14|0
1637122800000|2021-11-17 04:20:00|478.54|476.14|478.1|475.7|478.75|476.35|478.1|475.7|0
1637123100000|2021-11-17 04:25:00|478.32|475.92|478.32|475.92|478.32|475.92|478.1|475.7|0
1637123400000|2021-11-17 04:30:00|478.1|475.7|477.88|475.48|478.1|475.7|477.67|475.27|0
1637123700000|2021-11-17 04:35:00|477.67|475.27|478.09|475.69|478.2|475.8|477.67|475.27|0
1637124000000|2021-11-17 04:40:00|478.31|475.91|478.31|475.91|478.52|476.12|478.09|475.69|0
1637124300000|2021-11-17 04:45:00|478.52|476.12|478.52|476.12|478.74|476.34|478.52|476.12|0
1637124600000|2021-11-17 04:50:00|479.17|476.77|479.38|476.98|479.38|476.98|478.95|476.55|0
1637124900000|2021-11-17 04:55:00|479.6|477.2|479.16|476.76|479.6|477.2|478.95|476.55|0
1637125200000|2021-11-17 05:00:00|479.38|476.98|479.59|477.19|480.24|477.84|479.38|476.98|0
1637125500000|2021-11-17 05:05:00|479.81|477.41|480.02|477.62|480.24|477.84|479.8|477.4|0
1637125800000|2021-11-17 05:10:00|480.24|477.84|479.59|477.19|480.24|477.84|479.59|477.19|0
1637126100000|2021-11-17 05:15:00|479.58|477.18|479.15|476.75|479.8|477.4|479.15|476.75|0
1637126400000|2021-11-17 05:20:00|479.25|476.85|479.15|476.75|479.58|477.18|478.93|476.53|0
1637126700000|2021-11-17 05:25:00|478.72|476.32|478.28|475.88|478.72|476.32|478.28|475.88|0
1637127000000|2021-11-17 05:30:00|478.5|476.1|479.36|476.96|479.57|477.17|478.5|476.1|0
1637127300000|2021-11-17 05:35:00|479.46|477.06|480.22|477.82|480.87|478.47|479.46|477.06|0
1637127600000|2021-11-17 05:40:00|480.43|478.03|480|477.6|480.43|478.03|479.79|477.39|0
1637127900000|2021-11-17 05:45:00|479.79|477.39|479.35|476.95|479.79|477.39|479.14|476.74|0
1637128200000|2021-11-17 05:50:00|479.14|476.74|479.35|476.95|479.57|477.17|479.13|476.73|0
1637128500000|2021-11-17 05:55:00|479.13|476.73|478.48|476.08|479.99|477.59|478.48|476.08|0
1637128800000|2021-11-17 06:00:00|478.27|475.87|478.7|476.3|478.91|476.51|478.27|475.87|0
1637129100000|2021-11-17 06:05:00|478.91|476.51|478.26|475.86|478.91|476.51|478.26|475.86|0
1637129400000|2021-11-17 06:10:00|478.15|475.75|478.48|476.08|478.48|476.08|477.83|475.43|0
1637129700000|2021-11-17 06:15:00|478.26|475.86|479.12|476.72|479.12|476.72|478.04|475.64|0
1637130000000|2021-11-17 06:20:00|479.34|476.94|479.76|477.36|479.76|477.36|478.9|476.5|0
1637130300000|2021-11-17 06:25:00|479.98|477.58|480.63|478.23|480.63|478.23|479.55|477.15|0
1637130600000|2021-11-17 06:30:00|480.41|478.01|480.19|477.79|480.62|478.22|480.19|477.79|0
1637130900000|2021-11-17 06:35:00|480.29|477.89|480.62|478.22|480.84|478.44|480.19|477.79|0
1637131200000|2021-11-17 06:40:00|480.4|478|479.97|477.57|480.62|478.22|479.75|477.35|0
1637131500000|2021-11-17 06:45:00|480.19|477.79|479.97|477.57|480.19|477.79|479.75|477.35|0
1637131800000|2021-11-17 06:50:00|480.07|477.67|480.18|477.78|480.4|478|479.97|477.57|0
1637132100000|2021-11-17 06:55:00|480.4|478|479.75|477.35|480.4|478|479.75|477.35|0
1637132400000|2021-11-17 07:00:00|479.96|477.56|479.96|477.56|480.28|477.88|479.85|477.45|0
1637132700000|2021-11-17 07:05:00|480.06|477.66|479.31|476.91|480.39|477.99|479.31|476.91|0
1637133000000|2021-11-17 07:10:00|479.09|476.69|478.23|475.83|479.31|476.91|478.23|475.83|0
1637133300000|2021-11-17 07:15:00|478.44|476.04|478.44|476.04|478.76|476.36|478.01|475.61|0
1637133600000|2021-11-17 07:20:00|478.33|475.93|478.87|476.47|478.87|476.47|478.22|475.82|0
1637133900000|2021-11-17 07:25:00|478.65|476.25|479.51|477.11|479.52|477.12|478.54|476.14|0
1637134200000|2021-11-17 07:30:00|479.3|476.9|479.94|477.54|479.94|477.54|479.3|476.9|0
1637134500000|2021-11-17 07:35:00|480.16|477.76|479.94|477.54|480.37|477.97|479.94|477.54|0
1637134800000|2021-11-17 07:40:00|479.73|477.33|479.72|477.32|479.94|477.54|479.4|477|0
1637135100000|2021-11-17 07:45:00|479.51|477.11|479.94|477.54|480.15|477.75|479.51|477.11|0
1637135400000|2021-11-17 07:50:00|480.15|477.75|480.8|478.4|481.23|478.83|479.93|477.53|0
1637135700000|2021-11-17 07:55:00|480.68|478.28|481.55|479.15|482.09|479.69|480.58|478.18|0
1637136000000|2021-11-17 08:00:00|481.87|479.47|481.06|478.66|481.87|479.47|480.2|477.8|0
1637136300000|2021-11-17 08:05:00|480.65|478.65|481.29|479.29|481.51|479.51|480.43|478.43|0
1637136600000|2021-11-17 08:10:00|481.08|479.08|481.94|479.94|482.59|480.59|481.08|479.08|0
1637136900000|2021-11-17 08:15:00|482.04|480.04|481.94|479.94|482.8|480.8|481.94|479.94|0
1637137200000|2021-11-17 08:20:00|482.15|480.15|483.02|481.02|483.02|481.02|481.94|479.94|0
1637137500000|2021-11-17 08:25:00|483.23|481.23|483.23|481.23|483.88|481.88|483.02|481.02|0
1637137800000|2021-11-17 08:30:00|483.01|481.01|482.36|480.36|483.23|481.23|481.93|479.93|0
1637138100000|2021-11-17 08:35:00|482.15|480.15|482.79|480.79|483.23|481.23|482.15|480.15|0
1637138400000|2021-11-17 08:40:00|482.58|480.58|483.44|481.44|483.66|481.66|482.58|480.58|0
1637138700000|2021-11-17 08:45:00|483.66|481.66|483|481|484.09|482.09|482.79|480.79|0
1637139000000|2021-11-17 08:50:00|482.89|480.89|483|481|483.22|481.22|482.79|480.79|0
1637139300000|2021-11-17 08:55:00|483.22|481.22|483.1|481.1|483.22|481.22|483|481|0
1637139600000|2021-11-17 09:00:00|483.22|481.22|483|481|483.22|481.22|482.78|480.78|0
1637139900000|2021-11-17 09:05:00|483.21|481.21|481.91|479.91|483.21|481.21|481.91|479.91|0
1637140200000|2021-11-17 09:10:00|482.13|480.13|481.69|479.69|482.13|480.13|481.48|479.48|0
1637140500000|2021-11-17 09:15:00|481.48|479.48|481.26|479.26|481.69|479.69|481.26|479.26|0
1637140800000|2021-11-17 09:20:00|481.04|479.04|481.26|479.26|481.47|479.47|481.04|479.04|0
1637141100000|2021-11-17 09:25:00|481.25|479.25|480.82|478.82|481.25|479.25|480.82|478.82|0
1637141400000|2021-11-17 09:30:00|480.39|478.39|480.17|478.17|480.39|478.39|479.95|477.95|0
1637141700000|2021-11-17 09:35:00|479.95|477.95|478.65|476.65|480.17|478.17|478.65|476.65|0
1637142000000|2021-11-17 09:40:00|478.44|476.44|478.87|476.87|479.3|477.3|478.44|476.44|0
1637142300000|2021-11-17 09:45:00|479.08|477.08|479.3|477.3|479.51|477.51|479.08|477.08|0
1637142600000|2021-11-17 09:50:00|479.08|477.08|478.65|476.65|479.3|477.3|478.65|476.65|0
1637142900000|2021-11-17 09:55:00|478.86|476.86|478.86|476.86|478.86|476.86|478.65|476.65|0
1637143200000|2021-11-17 10:00:00|478.96|476.96|479.5|477.5|479.72|477.72|478.86|476.86|0
1637143500000|2021-11-17 10:05:00|479.29|477.29|478.85|476.85|479.5|477.5|478.85|476.85|0
1637143800000|2021-11-17 10:10:00|478.64|476.64|478.64|476.64|478.85|476.85|478.42|476.42|0
1637144100000|2021-11-17 10:15:00|478.42|476.42|478.85|476.85|478.85|476.85|478.2|476.2|0
1637144400000|2021-11-17 10:20:00|478.63|476.63|477.98|475.98|479.28|477.28|477.98|475.98|0
1637144700000|2021-11-17 10:25:00|478.2|476.2|478.63|476.63|478.84|476.84|477.98|475.98|0
1637145000000|2021-11-17 10:30:00|478.73|476.73|478.84|476.84|478.84|476.84|478.19|476.19|0
1637145300000|2021-11-17 10:35:00|478.62|476.62|478.41|476.41|478.62|476.62|478.41|476.41|0
1637145600000|2021-11-17 10:40:00|478.19|476.19|478.84|476.84|479.05|477.05|478.19|476.19|0
1637145900000|2021-11-17 10:45:00|479.05|477.05|478.83|476.83|479.05|477.05|478.83|476.83|0
1637146200000|2021-11-17 10:50:00|478.94|476.94|479.09|477.09|479.66|477.66|478.83|476.83|0
1637146500000|2021-11-17 10:55:00|479.3|477.3|478.65|476.65|479.3|477.3|478.33|476.33|0
1637146800000|2021-11-17 11:00:00|478.87|476.87|478|476|478.87|476.87|478|476|0
1637147100000|2021-11-17 11:05:00|478.22|476.22|478.86|476.86|478.87|476.87|477.79|475.79|0
1637147400000|2021-11-17 11:10:00|478.97|476.97|479.08|477.08|479.08|477.08|478.86|476.86|0
1637147700000|2021-11-17 11:15:00|478.86|476.86|479.08|477.08|479.08|477.08|478.65|476.65|0
1637148000000|2021-11-17 11:20:00|479.07|477.07|479.07|477.07|479.51|477.51|478.86|476.86|0
1637148300000|2021-11-17 11:25:00|479.29|477.29|479.72|477.72|479.72|477.72|479.29|477.29|0
1637148600000|2021-11-17 11:30:00|479.93|477.93|479.71|477.71|480.15|478.15|479.6|477.6|0
1637148900000|2021-11-17 11:35:00|479.82|477.82|479.28|477.28|479.82|477.82|479.07|477.07|0
1637149200000|2021-11-17 11:40:00|479.5|477.5|478.63|476.63|479.5|477.5|478.63|476.63|0
1637149500000|2021-11-17 11:45:00|478.85|476.85|477.77|475.77|478.85|476.85|477.65|475.65|0
1637149800000|2021-11-17 11:50:00|477.87|475.87|478.41|476.41|478.41|476.41|477.55|475.55|0
1637150100000|2021-11-17 11:55:00|478.19|476.19|479.49|477.49|479.49|477.49|478.19|476.19|0
1637150400000|2021-11-17 12:00:00|479.7|477.7|480.78|478.78|481|479|479.49|477.49|0
1637150700000|2021-11-17 12:05:00|480.67|478.67|480.56|478.56|480.99|478.99|480.34|478.34|0
1637151000000|2021-11-17 12:10:00|480.78|478.78|480.13|478.13|480.78|478.78|480.13|478.13|0
1637151300000|2021-11-17 12:15:00|479.91|477.91|480.77|478.77|480.99|478.99|479.69|477.69|0
1637151600000|2021-11-17 12:20:00|480.87|478.87|480.98|478.98|480.99|478.99|480.55|478.55|0
1637151900000|2021-11-17 12:25:00|480.77|478.77|481.2|479.2|481.41|479.41|480.44|478.44|0
1637152200000|2021-11-17 12:30:00|481.08|479.08|481.41|479.41|481.41|479.41|480.98|478.98|0
1637152500000|2021-11-17 12:35:00|481.19|479.19|480.76|478.76|481.19|479.19|480.55|478.55|0
1637152800000|2021-11-17 12:40:00|480.65|478.65|480.54|478.54|480.76|478.76|480.33|478.33|0
1637153100000|2021-11-17 12:45:00|480.33|478.33|479.89|477.89|480.54|478.54|479.89|477.89|0
1637153400000|2021-11-17 12:50:00|479.68|477.68|479.46|477.46|480.11|478.11|479.46|477.46|0
1637153700000|2021-11-17 12:55:00|479.24|477.24|478.81|476.81|479.46|477.46|478.81|476.81|0
1637154000000|2021-11-17 13:00:00|478.91|476.91|477.08|475.08|478.91|476.91|477.08|475.08|0
1637154300000|2021-11-17 13:05:00|477.3|475.3|476.86|474.86|477.51|475.51|476.22|474.22|0
1637154600000|2021-11-17 13:10:00|477.08|475.08|474.81|472.81|477.18|475.18|474.06|472.06|0
1637154900000|2021-11-17 13:15:00|474.71|472.71|475.35|473.35|475.57|473.57|474.49|472.49|0
1637155200000|2021-11-17 13:20:00|475.45|473.45|477.07|475.07|477.29|475.29|475.13|473.13|0
1637155500000|2021-11-17 13:25:00|477.28|475.28|477.93|475.93|477.93|475.93|477.07|475.07|0
1637155800000|2021-11-17 13:30:00|478.03|476.03|477.71|475.71|478.57|476.57|477.5|475.5|0
1637156100000|2021-11-17 13:35:00|477.93|475.93|477.28|475.28|478.36|476.36|477.06|475.06|0
1637156400000|2021-11-17 13:40:00|477.49|475.49|476.63|474.63|477.92|475.92|476.63|474.63|0
1637156700000|2021-11-17 13:45:00|476.84|474.84|476.41|474.41|477.06|475.06|476.08|474.08|0
1637157000000|2021-11-17 13:50:00|476.63|474.63|476.84|474.84|477.27|475.27|476.51|474.51|0
1637157300000|2021-11-17 13:55:00|477.05|475.05|476.84|474.84|477.7|475.7|476.84|474.84|0
1637157600000|2021-11-17 14:00:00|477.05|475.05|476.4|474.4|477.27|475.27|476.4|474.4|0
1637157900000|2021-11-17 14:05:00|476.62|474.62|476.61|474.61|477.05|475.05|476.4|474.4|0
1637158200000|2021-11-17 14:10:00|476.83|474.83|477.69|475.69|477.69|475.69|476.61|474.61|0
1637158500000|2021-11-17 14:15:00|477.79|475.79|477.9|475.9|478.22|476.22|477.69|475.69|0
1637158800000|2021-11-17 14:20:00|477.69|475.69|478.33|476.33|478.55|476.55|477.69|475.69|0
1637159100000|2021-11-17 14:25:00|478.12|476.12|478.98|476.98|478.98|476.98|477.68|475.68|0
1637159400000|2021-11-17 14:30:00|479.41|477.41|475.09|473.09|479.41|477.41|474.45|472.45|0
1637159700000|2021-11-17 14:35:00|474.88|472.88|473.59|471.59|475.09|473.09|471.87|469.87|0
1637160000000|2021-11-17 14:40:00|472.73|470.73|474.44|472.44|474.87|472.87|471.87|469.87|0
1637160300000|2021-11-17 14:45:00|474.23|472.23|471.86|469.86|475.95|473.95|471.86|469.86|0
1637160600000|2021-11-17 14:50:00|471.65|469.65|467.69|465.69|471.65|469.65|466.36|464.36|0
1637160900000|2021-11-17 14:55:00|467.48|465.48|468.14|466.14|468.99|466.99|466.53|464.53|0
1637161200000|2021-11-17 15:00:00|467.71|465.71|471.56|469.56|471.78|469.78|466.64|464.64|0
1637161500000|2021-11-17 15:05:00|471.35|469.35|470.7|468.7|472.21|470.21|469.63|467.63|0
1637161800000|2021-11-17 15:10:00|470.92|468.92|473.06|471.06|473.06|471.06|470.91|468.91|0
1637162100000|2021-11-17 15:15:00|473.27|471.27|470.27|468.27|473.27|471.27|470.05|468.05|0
1637162400000|2021-11-17 15:20:00|470.48|468.48|470.26|468.26|470.7|468.7|468.98|466.98|0
1637162700000|2021-11-17 15:25:00|470.37|468.37|470.48|468.48|472.62|470.62|470.37|468.37|0
1637163000000|2021-11-17 15:30:00|470.69|468.69|473.48|471.48|473.69|471.69|470.26|468.26|0
1637163300000|2021-11-17 15:35:00|473.26|471.26|477.56|475.56|477.56|475.56|473.26|471.26|0
1637163600000|2021-11-17 15:40:00|477.78|475.78|475.62|473.62|477.78|475.78|474.98|472.98|0
1637163900000|2021-11-17 15:45:00|475.84|473.84|474.76|472.76|477.56|475.56|474.33|472.33|0
1637164200000|2021-11-17 15:50:00|474.54|472.54|473.13|471.13|475.4|473.4|471.42|469.42|0
1637164500000|2021-11-17 15:55:00|473.35|471.35|474.85|472.85|474.85|472.85|472.92|470.92|0
1637164800000|2021-11-17 16:00:00|474.64|472.64|474.2|472.2|475.28|473.28|473.56|471.56|0
1637165100000|2021-11-17 16:05:00|474.09|472.09|475.28|473.28|475.92|473.92|474.09|472.09|0
1637165400000|2021-11-17 16:10:00|475.06|473.06|474.84|472.84|475.49|473.49|474.42|472.42|0
1637165700000|2021-11-17 16:15:00|474.63|472.63|474.84|472.84|475.49|473.49|473.98|471.98|0
1637166000000|2021-11-17 16:20:00|474.41|472.41|472.26|470.26|475.92|473.92|472.04|470.04|0
1637166300000|2021-11-17 16:25:00|472.47|470.47|473.98|471.98|474.19|472.19|471.83|469.83|0
1637166600000|2021-11-17 16:30:00|473.33|471.33|473.97|471.97|474.4|472.4|473.12|471.12|0
1637166900000|2021-11-17 16:35:00|473.76|471.76|474.83|472.83|475.05|473.05|473.11|471.11|0
1637167200000|2021-11-17 16:40:00|475.05|473.05|475.47|473.47|476.77|474.77|474.83|472.83|0
1637167500000|2021-11-17 16:45:00|475.26|473.26|476.98|474.98|477.2|475.2|475.04|473.04|0
1637167800000|2021-11-17 16:50:00|477.2|475.2|477.62|475.62|477.62|475.62|475.9|473.9|0
1637168100000|2021-11-17 16:55:00|477.84|475.84|479.78|477.78|480.43|478.43|477.41|475.41|0
1637168400000|2021-11-17 17:00:00|480|478|478.7|476.7|480.64|478.64|478.05|476.05|0
1637168700000|2021-11-17 17:05:00|478.48|476.48|475.25|473.25|478.48|476.48|474.17|472.17|0
1637169000000|2021-11-17 17:10:00|474.82|472.82|474.17|472.17|475.68|473.68|474.17|472.17|0
1637169300000|2021-11-17 17:15:00|474.38|472.38|472.44|470.44|474.81|472.81|472.44|470.44|0
1637169600000|2021-11-17 17:20:00|472.23|470.23|470.94|468.94|473.52|471.52|470.72|468.72|0
1637169900000|2021-11-17 17:25:00|471.15|469.15|468.15|466.15|471.8|469.8|468.15|466.15|0
1637170200000|2021-11-17 17:30:00|467.93|465.93|470.51|468.51|470.51|468.51|467.72|465.72|0
1637170500000|2021-11-17 17:35:00|470.3|468.3|473.3|471.3|473.3|471.3|470.3|468.3|0
1637170800000|2021-11-17 17:40:00|473.08|471.08|472.01|470.01|473.51|471.51|470.08|468.08|0
1637171100000|2021-11-17 17:45:00|471.36|469.36|472|470|472.43|470.43|470.29|468.29|0
1637171400000|2021-11-17 17:50:00|471.89|469.89|470.5|468.5|472|470|469.53|467.53|0
1637171700000|2021-11-17 17:55:00|470.28|468.28|471.35|469.35|471.57|469.57|469.1|467.1|0
1637172000000|2021-11-17 18:00:00|471.57|469.57|472.21|470.21|472.74|470.74|470.07|468.07|0
1637172300000|2021-11-17 18:05:00|472.43|470.43|472.85|470.85|474.79|472.79|472|470|0
1637172600000|2021-11-17 18:10:00|473.07|471.07|473.06|471.06|473.5|471.5|470.92|468.92|0
1637172900000|2021-11-17 18:15:00|472.85|470.85|472.31|470.31|472.85|470.85|470.92|468.92|0
1637173200000|2021-11-17 18:20:00|472.2|470.2|473.92|471.92|474.13|472.13|471.23|469.23|0
1637173500000|2021-11-17 18:25:00|473.7|471.7|474.13|472.13|474.78|472.78|473.7|471.7|0
1637173800000|2021-11-17 18:30:00|474.35|472.35|473.7|471.7|474.56|472.56|472.84|470.84|0
1637174100000|2021-11-17 18:35:00|473.91|471.91|474.77|472.77|474.99|472.99|473.05|471.05|0
1637174400000|2021-11-17 18:40:00|474.56|472.56|475.84|473.84|476.06|474.06|473.91|471.91|0
1637174700000|2021-11-17 18:45:00|476.06|474.06|474.12|472.12|476.06|474.06|474.12|472.12|0
1637175000000|2021-11-17 18:50:00|474.55|472.55|475.84|473.84|476.05|474.05|474.12|472.12|0
1637175300000|2021-11-17 18:55:00|475.94|473.94|476.7|474.7|477.13|475.13|475.41|473.41|0
1637175600000|2021-11-17 19:00:00|476.8|474.8|476.26|474.26|476.91|474.91|475.19|473.19|0
1637175900000|2021-11-17 19:05:00|476.05|474.05|475.62|473.62|476.37|474.37|475.4|473.4|0
1637176200000|2021-11-17 19:10:00|475.83|473.83|474.75|472.75|475.83|473.83|474.11|472.11|0
1637176500000|2021-11-17 19:15:00|474.54|472.54|473.24|471.24|475.4|473.4|471.96|469.96|0
1637176800000|2021-11-17 19:20:00|473.03|471.03|471.09|469.09|473.03|471.03|470.45|468.45|0
1637177100000|2021-11-17 19:25:00|471.31|469.31|471.95|469.95|472.6|470.6|470.45|468.45|0
1637177400000|2021-11-17 19:30:00|471.74|469.74|470.45|468.45|472.38|470.38|470.45|468.45|0
1637177700000|2021-11-17 19:35:00|470.66|468.66|471.52|469.52|472.38|470.38|470.45|468.45|0
1637178000000|2021-11-17 19:40:00|471.73|469.73|472.8|470.8|473.02|471.02|471.52|469.52|0
1637178300000|2021-11-17 19:45:00|472.59|470.59|474.52|472.52|474.52|472.52|472.59|470.59|0
1637178600000|2021-11-17 19:50:00|474.41|472.41|473.23|471.23|474.95|472.95|472.8|470.8|0
1637178900000|2021-11-17 19:55:00|473.44|471.44|474.73|472.73|474.94|472.94|473.01|471.01|0
1637179200000|2021-11-17 20:00:00|474.94|472.94|471.72|469.72|475.16|473.16|471.72|469.72|0
1637179500000|2021-11-17 20:05:00|471.93|469.93|471.93|469.93|472.68|470.68|470.64|468.64|0
1637179800000|2021-11-17 20:10:00|471.71|469.71|472.36|470.36|472.57|470.57|471.71|469.71|0
1637180100000|2021-11-17 20:15:00|472.57|470.57|473.21|471.21|475.8|473.8|472.57|470.57|0
1637180400000|2021-11-17 20:20:00|473.43|471.43|475.15|473.15|475.37|473.37|473.21|471.21|0
1637180700000|2021-11-17 20:25:00|475.37|473.37|474.07|472.07|475.8|473.8|473.86|471.86|0
1637181000000|2021-11-17 20:30:00|474.29|472.29|474.71|472.71|474.93|472.93|473.21|471.21|0
1637181300000|2021-11-17 20:35:00|474.93|472.93|475.36|473.36|476.22|474.22|474.28|472.28|0
1637181600000|2021-11-17 20:40:00|475.46|473.46|475.03|473.03|475.79|473.79|473.85|471.85|0
1637181900000|2021-11-17 20:45:00|474.71|472.71|475.35|473.35|477.29|475.29|474.49|472.49|0
1637182200000|2021-11-17 20:50:00|475.14|473.14|473.63|471.63|475.78|473.78|473.63|471.63|0
1637182500000|2021-11-17 20:55:00|473.41|471.41|472.12|470.12|473.84|471.84|471.05|469.05|0
1637182800000|2021-11-17 21:00:00|472.34|470.34|470.83|468.83|472.34|470.34|470.41|468.41|0
1637183100000|2021-11-17 21:05:00|471.05|469.05|468.69|466.69|471.26|469.26|468.69|466.69|0
1637183400000|2021-11-17 21:10:00|468.9|466.9|471.04|469.04|471.69|469.69|468.9|466.9|0
1637183700000|2021-11-17 21:15:00|470.81|468.41|471.03|468.63|471.03|468.63|470.17|467.77|0
1637184000000|2021-11-17 21:20:00|471.24|468.84|470.81|468.41|471.88|469.48|470.59|468.19|0
1637184300000|2021-11-17 21:25:00|471.02|468.62|471.02|468.62|471.24|468.84|470.59|468.19|0
1637184600000|2021-11-17 21:30:00|470.81|468.41|470.8|468.4|471.02|468.62|470.8|468.4|0
1637184900000|2021-11-17 21:35:00|471.02|468.62|471.55|469.15|471.55|469.15|470.8|468.4|0
1637185200000|2021-11-17 21:40:00|471.44|469.04|471.44|469.04|471.66|469.26|471.23|468.83|0
1637185500000|2021-11-17 21:45:00|471.65|469.25|472.1|469.7|472.1|469.7|471.65|469.25|0
1637185800000|2021-11-17 21:50:00|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1637186100000|2021-11-17 21:55:00|471.88|469.48|471.93|469.53|471.98|469.58|471.66|469.26|0
1637186400000|2021-11-17 22:00:00|471.86|469.46|471.86|469.46|471.86|469.46|471.83|469.43|0
1637186700000|2021-11-17 22:05:00|471.93|469.53|472.04|469.64|472.04|469.64|471.83|469.43|0
1637187000000|2021-11-17 22:10:00|471.92|469.52|471.73|469.33|472.04|469.64|471.7|469.3|0
1637187300000|2021-11-17 22:15:00|471.85|469.45|471.75|469.35|472.06|469.66|471.75|469.35|0
1637187600000|2021-11-17 22:20:00|471.73|469.33|471.69|469.29|471.75|469.35|471.66|469.26|0
1637187900000|2021-11-17 22:25:00|471.66|469.26|471.72|469.32|471.72|469.32|471.48|469.08|0
1637188200000|2021-11-17 22:30:00|471.75|469.35|471.69|469.29|471.75|469.35|471.69|469.29|0
1637188500000|2021-11-17 22:35:00|471.65|469.25|471.65|469.25|471.65|469.25|471.65|469.25|0
1637189100000|2021-11-17 22:45:00|471.68|469.28|471.52|469.12|471.68|469.28|471.37|468.97|0
1637189400000|2021-11-17 22:50:00|471.49|469.09|471.58|469.18|471.71|469.31|471.49|469.09|0
1637189700000|2021-11-17 22:55:00|471.39|468.99|471.36|468.96|471.52|469.12|471.36|468.96|0
1637190000000|2021-11-17 23:00:00|471.95|469.55|473.13|470.73|473.23|470.83|471.95|469.55|0
1637190300000|2021-11-17 23:05:00|472.91|470.51|472.27|469.87|473.13|470.73|472.27|469.87|0
1637190600000|2021-11-17 23:10:00|472.48|470.08|471.19|468.79|472.48|470.08|471.19|468.79|0
1637190900000|2021-11-17 23:15:00|471.62|469.22|472.05|469.65|472.05|469.65|471.19|468.79|0
1637191200000|2021-11-17 23:20:00|472.26|469.86|471.83|469.43|472.48|470.08|471.62|469.22|0
1637191500000|2021-11-17 23:25:00|471.62|469.22|473.11|470.71|473.33|470.93|471.62|469.22|0
1637191800000|2021-11-17 23:30:00|473.33|470.93|473.33|470.93|473.54|471.14|472.26|469.86|0
1637192100000|2021-11-17 23:35:00|473.54|471.14|473.75|471.35|473.76|471.36|473.33|470.93|0
1637192400000|2021-11-17 23:40:00|473.54|471.14|474.39|471.99|474.39|471.99|473.32|470.92|0
1637192700000|2021-11-17 23:45:00|474.18|471.78|473.75|471.35|474.39|471.99|473.75|471.35|0
1637193000000|2021-11-17 23:50:00|473.96|471.56|474.17|471.77|474.39|471.99|473.96|471.56|0
1637193300000|2021-11-17 23:55:00|474.28|471.88|474.6|472.2|474.6|472.2|473.96|471.56|0
1637193600000|2021-11-18 00:00:00|474.39|471.99|475.03|472.63|475.24|472.84|473.74|471.34|0
1637193900000|2021-11-18 00:05:00|474.81|472.41|474.6|472.2|475.46|473.06|474.6|472.2|0
1637194200000|2021-11-18 00:10:00|474.81|472.41|473.95|471.55|475.02|472.62|473.73|471.33|0
1637194500000|2021-11-18 00:15:00|473.73|471.33|474.26|471.86|474.38|471.98|473.73|471.33|0
1637194800000|2021-11-18 00:20:00|474.16|471.76|475.45|473.05|475.55|473.15|474.16|471.76|0
1637195100000|2021-11-18 00:25:00|475.23|472.83|475.23|472.83|475.66|473.26|475.01|472.61|0
1637195400000|2021-11-18 00:30:00|475.44|473.04|475.01|472.61|475.66|473.26|474.8|472.4|0
1637195700000|2021-11-18 00:35:00|474.8|472.4|475.44|473.04|475.44|473.04|474.58|472.18|0
1637196000000|2021-11-18 00:40:00|475.22|472.82|475.01|472.61|475.44|473.04|474.79|472.39|0
1637196300000|2021-11-18 00:45:00|476.08|473.68|475.86|473.46|476.51|474.11|475.44|473.04|0
1637196600000|2021-11-18 00:50:00|476.08|473.68|475.43|473.03|476.08|473.68|475.43|473.03|0
1637196900000|2021-11-18 00:55:00|475.64|473.24|475|472.6|475.86|473.46|475|472.6|0
1637197200000|2021-11-18 01:00:00|475.43|473.03|474.99|472.59|475.64|473.24|474.99|472.59|0
1637197500000|2021-11-18 01:05:00|475.21|472.81|475.21|472.81|475.42|473.02|474.78|472.38|0
1637197800000|2021-11-18 01:10:00|475.1|472.7|474.35|471.95|475.21|472.81|474.35|471.95|0
1637198100000|2021-11-18 01:15:00|474.13|471.73|474.56|472.16|474.77|472.37|473.91|471.51|0
1637198400000|2021-11-18 01:20:00|474.77|472.37|474.13|471.73|474.99|472.59|474.13|471.73|0
1637198700000|2021-11-18 01:25:00|473.91|471.51|474.77|472.37|475.2|472.8|473.91|471.51|0
1637199000000|2021-11-18 01:30:00|474.55|472.15|474.76|472.36|474.77|472.37|474.12|471.72|0
1637199300000|2021-11-18 01:35:00|474.55|472.15|474.55|472.15|474.98|472.58|474.55|472.15|0
1637199600000|2021-11-18 01:40:00|474.33|471.93|474.11|471.71|475.19|472.79|474.11|471.71|0
1637199900000|2021-11-18 01:45:00|474|471.6|474.54|472.14|474.76|472.36|473.9|471.5|0
1637200200000|2021-11-18 01:50:00|474.33|471.93|473.89|471.49|474.54|472.14|473.68|471.28|0
1637200500000|2021-11-18 01:55:00|474.11|471.71|474.32|471.92|474.54|472.14|474.11|471.71|0
1637200800000|2021-11-18 02:00:00|474.11|471.71|474.96|472.56|475.18|472.78|474.11|471.71|0
1637201100000|2021-11-18 02:05:00|475.18|472.78|474.53|472.13|475.39|472.99|474.53|472.13|0
1637201400000|2021-11-18 02:10:00|474.32|471.92|473.67|471.27|474.96|472.56|473.24|470.84|0
1637201700000|2021-11-18 02:15:00|473.45|471.05|472.81|470.41|473.45|471.05|472.38|469.98|0
1637202000000|2021-11-18 02:20:00|472.59|470.19|472.81|470.41|473.02|470.62|472.48|470.08|0
1637202300000|2021-11-18 02:25:00|472.8|470.4|474.19|471.79|474.19|471.79|472.8|470.4|0
1637202600000|2021-11-18 02:30:00|474.3|471.9|474.95|472.55|475.38|472.98|474.3|471.9|0
1637202900000|2021-11-18 02:35:00|475.16|472.76|476.23|473.83|476.23|473.83|474.95|472.55|0
1637203200000|2021-11-18 02:40:00|476.02|473.62|475.59|473.19|476.23|473.83|475.37|472.97|0
1637203500000|2021-11-18 02:45:00|475.37|472.97|475.37|472.97|475.59|473.19|475.15|472.75|0
1637203800000|2021-11-18 02:50:00|475.58|473.18|474.94|472.54|475.58|473.18|474.94|472.54|0
1637204100000|2021-11-18 02:55:00|475.04|472.64|474.72|472.32|475.15|472.75|474.5|472.1|0
1637204400000|2021-11-18 03:00:00|474.5|472.1|474.29|471.89|474.72|472.32|473.86|471.46|0
1637204700000|2021-11-18 03:05:00|474.5|472.1|474.5|472.1|475.14|472.74|474.5|472.1|0
1637205000000|2021-11-18 03:10:00|474.28|471.88|474.5|472.1|474.71|472.31|474.28|471.88|0
1637205300000|2021-11-18 03:15:00|474.49|472.09|473.85|471.45|474.71|472.31|473.85|471.45|0
1637205600000|2021-11-18 03:20:00|473.63|471.23|473.85|471.45|474.28|471.88|473.63|471.23|0
1637205900000|2021-11-18 03:25:00|474.06|471.66|474.27|471.87|474.49|472.09|473.84|471.44|0
1637206200000|2021-11-18 03:30:00|474.06|471.66|474.27|471.87|474.49|472.09|474.06|471.66|0
1637206500000|2021-11-18 03:35:00|474.05|471.65|474.48|472.08|475.13|472.73|474.05|471.65|0
1637206800000|2021-11-18 03:40:00|474.27|471.87|474.91|472.51|475.12|472.72|474.27|471.87|0
1637207100000|2021-11-18 03:45:00|475.12|472.72|475.34|472.94|475.34|472.94|474.91|472.51|0
1637207400000|2021-11-18 03:50:00|475.55|473.15|475.33|472.93|475.77|473.37|475.22|472.82|0
1637207700000|2021-11-18 03:55:00|475.44|473.04|474.9|472.5|475.55|473.15|474.9|472.5|0
1637208000000|2021-11-18 04:00:00|475|472.6|475.33|472.93|475.33|472.93|474.9|472.5|0
1637208300000|2021-11-18 04:05:00|475.54|473.14|475.11|472.71|475.54|473.14|475.11|472.71|0
1637208600000|2021-11-18 04:10:00|475.32|472.92|475|472.6|475.54|473.14|474.89|472.49|0
1637208900000|2021-11-18 04:15:00|474.89|472.49|475.75|473.35|475.75|473.35|474.89|472.49|0
1637209200000|2021-11-18 04:20:00|475.53|473.13|475.75|473.35|475.75|473.35|475.53|473.13|0
1637209500000|2021-11-18 04:25:00|475.63|473.23|475.74|473.34|475.85|473.45|475.53|473.13|0
1637209800000|2021-11-18 04:30:00|475.63|473.23|475.74|473.34|475.96|473.56|475.53|473.13|0
1637210100000|2021-11-18 04:35:00|475.84|473.44|475.74|473.34|475.96|473.56|475.52|473.12|0
1637210400000|2021-11-18 04:40:00|475.52|473.12|475.52|473.12|475.74|473.34|475.52|473.12|0
1637210700000|2021-11-18 04:45:00|475.74|473.34|475.73|473.33|475.74|473.34|475.73|473.33|0
1637211000000|2021-11-18 04:50:00|475.95|473.55|476.16|473.76|476.16|473.76|475.95|473.55|0
1637211300000|2021-11-18 04:55:00|475.95|473.55|476.59|474.19|476.8|474.4|475.94|473.54|0
1637211600000|2021-11-18 05:00:00|476.8|474.4|478.09|475.69|478.09|475.69|476.8|474.4|0
1637211900000|2021-11-18 05:05:00|478.31|475.91|477.87|475.47|478.74|476.34|477.23|474.83|0
1637212200000|2021-11-18 05:10:00|477.66|475.26|477.87|475.47|478.09|475.69|477.33|474.93|0
1637212500000|2021-11-18 05:15:00|478.09|475.69|477.22|474.82|478.09|475.69|477.22|474.82|0
1637212800000|2021-11-18 05:20:00|477.33|474.93|477.44|475.04|477.87|475.47|477.33|474.93|0
1637213100000|2021-11-18 05:25:00|477.65|475.25|477.65|475.25|477.86|475.46|477.43|475.03|0
1637213400000|2021-11-18 05:30:00|477.86|475.46|478.51|476.11|478.51|476.11|477.65|475.25|0
1637213700000|2021-11-18 05:35:00|478.72|476.32|478.29|475.89|478.72|476.32|478.29|475.89|0
1637214000000|2021-11-18 05:40:00|478.07|475.67|478.17|475.77|478.61|476.21|478.07|475.67|0
1637214300000|2021-11-18 05:45:00|478.07|475.67|477.64|475.24|478.29|475.89|477.53|475.13|0
1637214600000|2021-11-18 05:50:00|477.42|475.02|476.99|474.59|477.64|475.24|476.77|474.37|0
1637214900000|2021-11-18 05:55:00|476.88|474.48|476.99|474.59|477.2|474.8|476.77|474.37|0
1637215200000|2021-11-18 06:00:00|476.87|474.47|477.41|475.01|477.63|475.23|476.77|474.37|0
1637215500000|2021-11-18 06:05:00|477.63|475.23|477.41|475.01|477.63|475.23|477.2|474.8|0
1637215800000|2021-11-18 06:10:00|477.2|474.8|477.19|474.79|477.41|475.01|476.98|474.58|0
1637216100000|2021-11-18 06:15:00|477.41|475.01|477.41|475.01|477.41|475.01|477.19|474.79|0
1637216400000|2021-11-18 06:20:00|477.19|474.79|477.4|475|477.62|475.22|477.19|474.79|0
1637216700000|2021-11-18 06:25:00|477.19|474.79|477.83|475.43|477.83|475.43|477.19|474.79|0
1637217000000|2021-11-18 06:30:00|477.62|475.22|477.61|475.21|477.83|475.43|477.4|475|0
1637217300000|2021-11-18 06:35:00|477.83|475.43|478.04|475.64|478.04|475.64|477.83|475.43|0
1637217600000|2021-11-18 06:40:00|478.26|475.86|478.47|476.07|478.47|476.07|478.25|475.85|0
1637217900000|2021-11-18 06:45:00|478.25|475.85|477.82|475.42|478.25|475.85|477.61|475.21|0
1637218200000|2021-11-18 06:50:00|477.71|475.31|477.17|474.77|477.82|475.42|477.17|474.77|0
1637218500000|2021-11-18 06:55:00|477.39|474.99|478.25|475.85|478.25|475.85|477.17|474.77|0
1637218800000|2021-11-18 07:00:00|478.03|475.63|477.81|475.41|478.46|476.06|477.6|475.2|0
1637219100000|2021-11-18 07:05:00|478.03|475.63|478.67|476.27|478.67|476.27|477.81|475.41|0
1637219400000|2021-11-18 07:10:00|478.89|476.49|479.53|477.13|479.75|477.35|478.67|476.27|0
1637219700000|2021-11-18 07:15:00|479.75|477.35|479.31|476.91|479.75|477.35|479.1|476.7|0
1637220000000|2021-11-18 07:20:00|479.1|476.7|479.53|477.13|479.53|477.13|478.88|476.48|0
1637220300000|2021-11-18 07:25:00|479.52|477.12|479.31|476.91|479.52|477.12|479.31|476.91|0
1637220600000|2021-11-18 07:30:00|479.09|476.69|479.09|476.69|479.52|477.12|479.09|476.69|0
1637220900000|2021-11-18 07:35:00|479.19|476.79|478.66|476.26|479.3|476.9|478.66|476.26|0
1637221200000|2021-11-18 07:40:00|478.87|476.47|479.52|477.12|479.52|477.12|478.65|476.25|0
1637221500000|2021-11-18 07:45:00|479.51|477.11|479.08|476.68|479.51|477.11|479.08|476.68|0
1637221800000|2021-11-18 07:50:00|479.3|476.9|479.51|477.11|479.83|477.43|479.29|476.89|0
1637222100000|2021-11-18 07:55:00|479.73|477.33|479.94|477.54|480.37|477.97|479.73|477.33|0
1637222400000|2021-11-18 08:00:00|479.83|477.43|479.29|476.89|479.94|477.54|479.08|476.68|0
1637222700000|2021-11-18 08:05:00|479.09|477.09|480.56|478.56|480.89|478.89|479.09|477.09|0
1637223000000|2021-11-18 08:10:00|480.67|478.67|480.35|478.35|480.78|478.78|479.91|477.91|0
1637223300000|2021-11-18 08:15:00|480.56|478.56|480.77|478.77|481.64|479.64|480.56|478.56|0
1637223600000|2021-11-18 08:20:00|480.99|478.99|481.85|479.85|481.85|479.85|480.99|478.99|0
1637223900000|2021-11-18 08:25:00|481.64|479.64|482.28|480.28|482.28|480.28|481.2|479.2|0
1637224200000|2021-11-18 08:30:00|482.07|480.07|480.55|478.55|482.07|480.07|480.12|478.12|0
1637224500000|2021-11-18 08:35:00|480.65|478.65|481.84|479.84|481.84|479.84|480.55|478.55|0
1637224800000|2021-11-18 08:40:00|481.63|479.63|481.63|479.63|481.84|479.84|480.76|478.76|0
1637225100000|2021-11-18 08:45:00|481.73|479.73|482.06|480.06|482.49|480.49|481.62|479.62|0
1637225400000|2021-11-18 08:50:00|482.05|480.05|481.84|479.84|482.05|480.05|481.62|479.62|0
1637225700000|2021-11-18 08:55:00|482.05|480.05|482.91|480.91|482.92|480.92|481.84|479.84|0
1637226000000|2021-11-18 09:00:00|482.7|480.7|485.29|483.29|486.59|484.59|482.48|480.48|0
1637226300000|2021-11-18 09:05:00|485.73|483.73|485.51|483.51|485.94|483.94|484.64|482.64|0
1637226600000|2021-11-18 09:10:00|485.29|483.29|485.29|483.29|485.51|483.51|484.64|482.64|0
1637226900000|2021-11-18 09:15:00|485.5|483.5|485.5|483.5|485.5|483.5|485.07|483.07|0
1637227200000|2021-11-18 09:20:00|485.72|483.72|486.58|484.58|486.59|484.59|485.72|483.72|0
1637227500000|2021-11-18 09:25:00|486.69|484.69|486.58|484.58|487.02|485.02|486.37|484.37|0
1637227800000|2021-11-18 09:30:00|486.68|484.68|485.33|483.33|487.04|485.04|484.89|482.89|0
1637228100000|2021-11-18 09:35:00|485.11|483.11|485.11|483.11|485.33|483.33|484.02|482.02|0
1637228400000|2021-11-18 09:40:00|484.89|482.89|485.65|483.65|485.65|483.65|484.24|482.24|0
1637228700000|2021-11-18 09:45:00|485.87|483.87|485.43|483.43|486.08|484.08|485.22|483.22|0
1637229000000|2021-11-18 09:50:00|485.22|483.22|484.57|482.57|485.22|483.22|484.13|482.13|0
1637229300000|2021-11-18 09:55:00|484.35|482.35|483.7|481.7|484.78|482.78|483.48|481.48|0
1637229600000|2021-11-18 10:00:00|483.27|481.27|482.62|480.62|483.7|481.7|482.62|480.62|0
1637229900000|2021-11-18 10:05:00|482.4|480.4|483.26|481.26|483.48|481.48|481.97|479.97|0
1637230200000|2021-11-18 10:10:00|483.48|481.48|483.91|481.91|484.12|482.12|483.48|481.48|0
1637230500000|2021-11-18 10:15:00|483.69|481.69|484.12|482.12|484.23|482.23|483.69|481.69|0
1637230800000|2021-11-18 10:20:00|483.9|481.9|483.47|481.47|483.9|481.9|483.47|481.47|0
1637231100000|2021-11-18 10:25:00|483.69|481.69|483.9|481.9|484.33|482.33|483.47|481.47|0
1637231400000|2021-11-18 10:30:00|483.68|481.68|483.9|481.9|483.9|481.9|483.47|481.47|0
1637231700000|2021-11-18 10:35:00|484.11|482.11|483.89|481.89|484.33|482.33|483.46|481.46|0
1637232000000|2021-11-18 10:40:00|484.11|482.11|484.11|482.11|484.11|482.11|483.68|481.68|0
1637232300000|2021-11-18 10:45:00|483.89|481.89|483.67|481.67|484.11|482.11|483.46|481.46|0
1637232600000|2021-11-18 10:50:00|483.56|481.56|484.32|482.32|484.32|482.32|483.24|481.24|0
1637232900000|2021-11-18 10:55:00|484.42|482.42|485.39|483.39|485.39|483.39|484.32|482.32|0
1637233200000|2021-11-18 11:00:00|485.18|483.18|484.53|482.53|485.39|483.39|484.53|482.53|0
1637233500000|2021-11-18 11:05:00|484.31|482.31|483.88|481.88|484.31|482.31|483.66|481.66|0
1637233800000|2021-11-18 11:10:00|484.09|482.09|484.63|482.63|484.74|482.74|483.55|481.55|0
1637234100000|2021-11-18 11:15:00|484.74|482.74|484.95|482.95|485.17|483.17|484.74|482.74|0
1637234400000|2021-11-18 11:20:00|485.17|483.17|486.03|484.03|486.46|484.46|485.17|483.17|0
1637234700000|2021-11-18 11:25:00|486.13|484.13|486.24|484.24|487.11|485.11|486.13|484.13|0
1637235000000|2021-11-18 11:30:00|486.46|484.46|485.81|483.81|486.67|484.67|485.81|483.81|0
1637235300000|2021-11-18 11:35:00|486.02|484.02|485.81|483.81|486.02|484.02|485.59|483.59|0
1637235600000|2021-11-18 11:40:00|485.8|483.8|485.26|483.26|486.24|484.24|485.26|483.26|0
1637235900000|2021-11-18 11:45:00|485.37|483.37|486.23|484.23|486.23|484.23|485.37|483.37|0
1637236200000|2021-11-18 11:50:00|486.34|484.34|485.58|483.58|486.66|484.66|485.37|483.37|0
1637236500000|2021-11-18 11:55:00|485.37|483.37|485.36|483.36|485.58|483.58|485.15|483.15|0
1637236800000|2021-11-18 12:00:00|485.58|483.58|484.93|482.93|485.79|483.79|484.5|482.5|0
1637237100000|2021-11-18 12:05:00|484.71|482.71|484.06|482.06|485.03|483.03|483.85|481.85|0
1637237400000|2021-11-18 12:10:00|483.85|481.85|483.3|481.3|484.28|482.28|483.2|481.2|0
1637237700000|2021-11-18 12:15:00|483.2|481.2|482.55|480.55|483.41|481.41|482.55|480.55|0
1637238000000|2021-11-18 12:20:00|482.76|480.76|483.62|481.62|483.62|481.62|482.76|480.76|0
1637238300000|2021-11-18 12:25:00|483.73|481.73|483.62|481.62|483.84|481.84|483.4|481.4|0
1637238600000|2021-11-18 12:30:00|483.83|481.83|483.4|481.4|483.94|481.94|483.29|481.29|0
1637238900000|2021-11-18 12:35:00|483.29|481.29|482.75|480.75|483.4|481.4|482.54|480.54|0
1637239200000|2021-11-18 12:40:00|482.53|480.53|482.1|480.1|482.64|480.64|481.89|479.89|0
1637239500000|2021-11-18 12:45:00|481.89|479.89|481.88|479.88|482.32|480.32|481.67|479.67|0
1637239800000|2021-11-18 12:50:00|481.67|479.67|482.53|480.53|482.53|480.53|481.67|479.67|0
1637240100000|2021-11-18 12:55:00|482.31|480.31|482.09|480.09|482.31|480.31|481.66|479.66|0
1637240400000|2021-11-18 13:00:00|482.31|480.31|481.66|479.66|482.95|480.95|481.45|479.45|0
1637240700000|2021-11-18 13:05:00|481.87|479.87|482.73|480.73|482.95|480.95|481.87|479.87|0
1637241000000|2021-11-18 13:10:00|482.52|480.52|482.73|480.73|482.73|480.73|482.3|480.3|0
1637241300000|2021-11-18 13:15:00|482.52|480.52|481.65|479.65|482.73|480.73|481.65|479.65|0
1637241600000|2021-11-18 13:20:00|481.54|479.54|481.43|479.43|482.08|480.08|481.22|479.22|0
1637241900000|2021-11-18 13:25:00|481.32|479.32|481.86|479.86|481.86|479.86|481.22|479.22|0
1637242200000|2021-11-18 13:30:00|481.75|479.75|482.29|480.29|482.94|480.94|481.75|479.75|0
1637242500000|2021-11-18 13:35:00|482.51|480.51|483.8|481.8|484.23|482.23|482.51|480.51|0
1637242800000|2021-11-18 13:40:00|484.01|482.01|482.07|480.07|484.01|482.01|481.64|479.64|0
1637243100000|2021-11-18 13:45:00|481.85|479.85|482.71|480.71|483.15|481.15|481.42|479.42|0
1637243400000|2021-11-18 13:50:00|482.5|480.5|482.28|480.28|482.93|480.93|481.85|479.85|0
1637243700000|2021-11-18 13:55:00|482.06|480.06|481.85|479.85|482.28|480.28|481.85|479.85|0
1637244000000|2021-11-18 14:00:00|482.06|480.06|482.92|480.92|482.92|480.92|482.06|480.06|0
1637244300000|2021-11-18 14:05:00|482.81|480.81|483.35|481.35|483.57|481.57|482.71|480.71|0
1637244600000|2021-11-18 14:10:00|483.13|481.13|484.21|482.21|484.43|482.43|483.13|481.13|0
1637244900000|2021-11-18 14:15:00|483.99|481.99|483.78|481.78|484.21|482.21|483.56|481.56|0
1637245200000|2021-11-18 14:20:00|483.56|481.56|482.26|480.26|483.56|481.56|482.26|480.26|0
1637245500000|2021-11-18 14:25:00|482.05|480.05|482.26|480.26|482.48|480.48|481.29|479.29|0
1637245800000|2021-11-18 14:30:00|482.48|480.48|477.95|475.95|482.48|480.48|476.88|474.88|0
1637246100000|2021-11-18 14:35:00|478.17|476.17|479.68|477.68|479.68|477.68|475.8|473.8|0
1637246400000|2021-11-18 14:40:00|479.89|477.89|477.74|475.74|480.32|478.32|477.53|475.53|0
1637246700000|2021-11-18 14:45:00|477.53|475.53|479.89|477.89|481.61|479.61|477.31|475.31|0
1637247000000|2021-11-18 14:50:00|479.99|477.99|475.59|473.59|480.1|478.1|474.52|472.52|0
1637247300000|2021-11-18 14:55:00|475.8|473.8|476.23|474.23|477.09|475.09|474.3|472.3|0
1637247600000|2021-11-18 15:00:00|475.8|473.8|476.23|474.23|477.09|475.09|474.3|472.3|0
1637247900000|2021-11-18 15:05:00|476.44|474.44|471.51|469.51|477.73|475.73|471.51|469.51|0
1637248200000|2021-11-18 15:10:00|471.3|469.3|470.92|468.92|471.54|469.54|459.51|457.51|0
1637248500000|2021-11-18 15:15:00|471.13|469.13|462.53|460.53|472.8|470.8|462.53|460.53|0
1637248800000|2021-11-18 15:20:00|461.89|459.89|464.01|462.01|465.07|463.07|459.78|457.78|0
1637249100000|2021-11-18 15:25:00|464.85|462.85|463.62|461.62|465.06|463.06|462.1|460.1|0
1637249400000|2021-11-18 15:30:00|463.41|461.41|467.64|465.64|468.7|466.7|463.41|461.41|0
1637249700000|2021-11-18 15:35:00|467.43|465.43|469.33|467.33|470.61|468.61|467.43|465.43|0
1637250000000|2021-11-18 15:40:00|469.97|467.97|466.36|464.36|470.82|468.82|465.73|463.73|0
1637250300000|2021-11-18 15:45:00|466.57|464.57|468.48|466.48|468.69|466.69|465.94|463.94|0
1637250600000|2021-11-18 15:50:00|468.05|466.05|468.69|466.69|470.39|468.39|467.42|465.42|0
1637250900000|2021-11-18 15:55:00|468.48|466.48|469.32|467.32|470.17|468.17|467.42|465.42|0
1637251200000|2021-11-18 16:00:00|469.53|467.53|465.84|463.84|469.71|467.71|465.84|463.84|0
1637251500000|2021-11-18 16:05:00|465.63|463.63|468.81|466.81|469.45|467.45|465.63|463.63|0
1637251800000|2021-11-18 16:10:00|468.59|466.59|472.21|470.21|473.06|471.06|468.17|466.17|0
1637252100000|2021-11-18 16:15:00|472.63|470.63|473.27|471.27|474.34|472.34|472.63|470.63|0
1637252400000|2021-11-18 16:20:00|473.7|471.7|473.37|471.37|474.34|472.34|472.42|470.42|0
1637252700000|2021-11-18 16:25:00|473.48|471.48|473.05|471.05|474.33|472.33|473.05|471.05|0
1637253000000|2021-11-18 16:30:00|473.26|471.26|480.74|478.74|480.96|478.96|472.84|470.84|0
1637253300000|2021-11-18 16:35:00|480.63|478.63|480.19|478.19|482.75|480.75|478.67|476.67|0
1637253600000|2021-11-18 16:40:00|480.41|478.41|481.48|479.48|482.13|480.13|479.55|477.55|0
1637253900000|2021-11-18 16:45:00|481.69|479.69|481.91|479.91|483.2|481.2|481.27|479.27|0
1637254200000|2021-11-18 16:50:00|482.12|480.12|481.26|479.26|482.98|480.98|480.83|478.83|0
1637254500000|2021-11-18 16:55:00|481.47|479.47|480.83|478.83|482.33|480.33|480.83|478.83|0
1637254800000|2021-11-18 17:00:00|481.04|479.04|485.55|483.55|486.2|484.2|481.04|479.04|0
1637255100000|2021-11-18 17:05:00|485.77|483.77|484.91|482.91|485.98|483.98|484.26|482.26|0
1637255400000|2021-11-18 17:10:00|485.12|483.12|486.63|484.63|486.63|484.63|485.12|483.12|0
1637255700000|2021-11-18 17:15:00|486.41|484.41|485.76|483.76|487.06|485.06|485.55|483.55|0
1637256000000|2021-11-18 17:20:00|485.98|483.98|488.13|486.13|488.13|486.13|485.33|483.33|0
1637256300000|2021-11-18 17:25:00|487.91|485.91|488.56|486.56|489.42|487.42|487.7|485.7|0
1637256600000|2021-11-18 17:30:00|488.77|486.77|487.69|485.69|489.2|487.2|487.48|485.48|0
1637256900000|2021-11-18 17:35:00|488.12|486.12|486.61|484.61|488.34|486.34|485.75|483.75|0
1637257200000|2021-11-18 17:40:00|486.83|484.83|485.96|483.96|486.83|484.83|485.32|483.32|0
1637257500000|2021-11-18 17:45:00|486.18|484.18|481.87|479.87|486.18|484.18|481.66|479.66|0
1637257800000|2021-11-18 17:50:00|481.66|479.66|481.66|479.66|482.09|480.09|479.51|477.51|0
1637258100000|2021-11-18 17:55:00|481.33|479.33|481.22|479.22|481.44|479.44|479.08|477.08|0
1637258400000|2021-11-18 18:00:00|481.01|479.01|482.51|480.51|482.51|480.51|480.15|478.15|0
1637258700000|2021-11-18 18:05:00|482.29|480.29|483.04|481.04|483.8|481.8|482.29|480.29|0
1637259000000|2021-11-18 18:10:00|483.15|481.15|485.09|483.09|485.73|483.73|483.15|481.15|0
1637259300000|2021-11-18 18:15:00|484.87|482.87|481.43|479.43|484.87|482.87|481.43|479.43|0
1637259600000|2021-11-18 18:20:00|481.86|479.86|482.28|480.28|482.71|480.71|481|479|0
1637259900000|2021-11-18 18:25:00|482.5|480.5|482.5|480.5|483.36|481.36|481.64|479.64|0
1637260200000|2021-11-18 18:30:00|482.71|480.71|482.92|480.92|483.57|481.57|481.64|479.64|0
1637260500000|2021-11-18 18:35:00|482.71|480.71|481.88|479.88|483.88|481.88|481.88|479.88|0
1637260800000|2021-11-18 18:40:00|481.67|479.67|482.53|480.53|483.17|481.17|481.24|479.24|0
1637261100000|2021-11-18 18:45:00|482.74|480.74|484.03|482.03|484.25|482.25|482.74|480.74|0
1637261400000|2021-11-18 18:50:00|483.82|481.82|482.31|480.31|483.82|481.82|482.09|480.09|0
1637261700000|2021-11-18 18:55:00|482.52|480.52|483.38|481.38|483.38|481.38|481.87|479.87|0
1637262000000|2021-11-18 19:00:00|483.16|481.16|482.52|480.52|483.59|481.59|479.93|477.93|0
1637262300000|2021-11-18 19:05:00|482.73|480.73|483.16|481.16|484.24|482.24|482.51|480.51|0
1637262600000|2021-11-18 19:10:00|482.94|480.94|482.94|480.94|483.59|481.59|481.87|479.87|0
1637262900000|2021-11-18 19:15:00|482.51|480.51|481.53|479.53|483.16|481.16|481.43|479.43|0
1637263200000|2021-11-18 19:20:00|481.65|479.65|479.92|477.92|481.75|479.75|479.92|477.92|0
1637263500000|2021-11-18 19:25:00|480.02|478.02|479.92|477.92|480.45|478.45|478.63|476.63|0
1637263800000|2021-11-18 19:30:00|479.7|477.7|480.78|478.78|480.78|478.78|477.55|475.55|0
1637264100000|2021-11-18 19:35:00|480.99|478.99|481.2|479.2|481.85|479.85|480.13|478.13|0
1637264400000|2021-11-18 19:40:00|480.99|478.99|481.42|479.42|482.06|480.06|480.77|478.77|0
1637264700000|2021-11-18 19:45:00|481.63|479.63|483.14|481.14|483.67|481.67|481.63|479.63|0
1637265000000|2021-11-18 19:50:00|482.92|480.92|484.43|482.43|484.86|482.86|482.71|480.71|0
1637265300000|2021-11-18 19:55:00|484.21|482.21|484.43|482.43|484.86|482.86|483.13|481.13|0
1637265600000|2021-11-18 20:00:00|484.64|482.64|484.64|482.64|485.94|483.94|483.35|481.35|0
1637265900000|2021-11-18 20:05:00|484.85|482.85|486.36|484.36|486.36|484.36|484.42|482.42|0
1637266200000|2021-11-18 20:10:00|486.15|484.15|485.28|483.28|487.01|485.01|484.63|482.63|0
1637266500000|2021-11-18 20:15:00|485.5|483.5|484.09|482.09|485.5|483.5|483.77|481.77|0
1637266800000|2021-11-18 20:20:00|484.42|482.42|485.06|483.06|485.92|483.92|483.98|481.98|0
1637267100000|2021-11-18 20:25:00|485.28|483.28|486.57|484.57|486.57|484.57|485.28|483.28|0
1637267400000|2021-11-18 20:30:00|486.35|484.35|485.7|483.7|486.79|484.79|484.62|482.62|0
1637267700000|2021-11-18 20:35:00|485.92|483.92|486.15|484.15|487|485|485.05|483.05|0
1637268000000|2021-11-18 20:40:00|486.36|484.36|486.57|484.57|488.3|486.3|485.71|483.71|0
1637268300000|2021-11-18 20:45:00|486.36|484.36|488.22|486.22|490.37|488.37|486.36|484.36|0
1637268600000|2021-11-18 20:50:00|488|486|488|486|489.72|487.72|487.78|485.78|0
1637268900000|2021-11-18 20:55:00|487.78|485.78|487.78|485.78|489.29|487.29|485.63|483.63|0
1637269200000|2021-11-18 21:00:00|488|486|488.21|486.21|490.36|488.36|488|486|0
1637269500000|2021-11-18 21:05:00|488.1|486.1|488.64|486.64|489.93|487.93|488.1|486.1|0
1637269800000|2021-11-18 21:10:00|488.42|486.42|485.41|483.41|488.64|486.64|485.41|483.41|0
1637270100000|2021-11-18 21:15:00|486.47|484.07|488.19|485.79|488.19|485.79|486.47|484.07|0
1637270400000|2021-11-18 21:20:00|487.97|485.57|488.4|486|488.4|486|487.97|485.57|0
1637270700000|2021-11-18 21:25:00|488.5|486.1|489.04|486.64|489.15|486.75|488.5|486.1|0
1637271000000|2021-11-18 21:30:00|489.26|486.86|489.47|487.07|489.47|487.07|489.04|486.64|0
1637271300000|2021-11-18 21:35:00|489.25|486.85|490.11|487.71|490.11|487.71|489.25|486.85|0
1637271600000|2021-11-18 21:40:00|489.9|487.5|489.89|487.49|490.11|487.71|489.89|487.49|0
1637271900000|2021-11-18 21:45:00|490.11|487.71|490.75|488.35|490.75|488.35|489.89|487.49|0
1637272200000|2021-11-18 21:50:00|490.54|488.14|491.83|489.43|492.26|489.86|490.54|488.14|0
1637272500000|2021-11-18 21:55:00|492.04|489.64|491.07|488.67|492.26|489.86|490.85|488.45|0
1637272800000|2021-11-18 22:00:00|491.12|488.72|491.37|488.97|491.37|488.97|491.12|488.72|0
1637273100000|2021-11-18 22:05:00|491.05|488.65|490.92|488.52|491.11|488.71|490.92|488.52|0
1637273400000|2021-11-18 22:10:00|491.04|488.64|491.02|488.62|491.14|488.74|490.98|488.58|0
1637273700000|2021-11-18 22:15:00|491.01|488.61|490.94|488.54|491.01|488.61|490.92|488.52|0
1637274000000|2021-11-18 22:20:00|490.98|488.58|490.94|488.54|490.98|488.58|490.92|488.52|0
1637274600000|2021-11-18 22:30:00|490.91|488.51|490.87|488.47|490.91|488.51|490.87|488.47|0
1637274900000|2021-11-18 22:35:00|491.03|488.63|490.93|488.53|491.03|488.63|490.93|488.53|0
1637275500000|2021-11-18 22:45:00|490.83|488.43|491.22|488.82|491.22|488.82|490.83|488.43|0
1637275800000|2021-11-18 22:50:00|491.18|488.78|491.22|488.82|491.22|488.82|491.18|488.78|0
1637276100000|2021-11-18 22:55:00|491.16|488.76|491.09|488.69|491.25|488.85|491.02|488.62|0
1637276400000|2021-11-18 23:00:00|491.68|489.28|489.2|486.8|491.68|489.28|489.2|486.8|0
1637276700000|2021-11-18 23:05:00|489.63|487.23|490.92|488.52|490.93|488.53|489.42|487.02|0
1637277000000|2021-11-18 23:10:00|491.14|488.74|491.57|489.17|491.78|489.38|491.03|488.63|0
1637277300000|2021-11-18 23:15:00|491.78|489.38|492.43|490.03|492.86|490.46|491.57|489.17|0
1637277600000|2021-11-18 23:20:00|492.64|490.24|491.78|489.38|492.64|490.24|491.35|488.95|0
1637277900000|2021-11-18 23:25:00|491.56|489.16|491.78|489.38|491.78|489.38|491.02|488.62|0
1637278200000|2021-11-18 23:30:00|491.88|489.48|491.13|488.73|491.99|489.59|491.13|488.73|0
1637278500000|2021-11-18 23:35:00|490.91|488.51|490.69|488.29|491.13|488.73|490.69|488.29|0
1637278800000|2021-11-18 23:40:00|490.91|488.51|490.69|488.29|491.12|488.72|490.26|487.86|0
1637279100000|2021-11-18 23:45:00|490.79|488.39|492.2|489.8|492.41|490.01|490.79|488.39|0
1637279400000|2021-11-18 23:50:00|492.41|490.01|491.76|489.36|492.63|490.23|491.76|489.36|0
1637279700000|2021-11-18 23:55:00|491.33|488.93|490.9|488.5|491.76|489.36|490.9|488.5|0
1637280000000|2021-11-19 00:00:00|490.47|488.07|491.54|489.14|491.54|489.14|490.25|487.85|0
1637280300000|2021-11-19 00:05:00|491.76|489.36|493.05|490.65|493.05|490.65|491.76|489.36|0
1637280600000|2021-11-19 00:10:00|492.83|490.43|491.32|488.92|492.83|490.43|491.32|488.92|0
1637280900000|2021-11-19 00:15:00|491.1|488.7|491.1|488.7|491.32|488.92|490.67|488.27|0
1637281200000|2021-11-19 00:20:00|490.88|488.48|490.45|488.05|491.1|488.7|490.45|488.05|0
1637281500000|2021-11-19 00:25:00|490.67|488.27|491.31|488.91|491.31|488.91|490.02|487.62|0
1637281800000|2021-11-19 00:30:00|491.53|489.13|491.74|489.34|492.17|489.77|491.31|488.91|0
1637282100000|2021-11-19 00:35:00|491.52|489.12|491.74|489.34|491.74|489.34|491.09|488.69|0
1637282400000|2021-11-19 00:40:00|491.52|489.12|491.09|488.69|491.74|489.34|491.09|488.69|0
1637282700000|2021-11-19 00:45:00|491.19|488.79|491.52|489.12|491.73|489.33|491.19|488.79|0
1637283000000|2021-11-19 00:50:00|491.51|489.11|492.38|489.98|492.38|489.98|491.51|489.11|0
1637283300000|2021-11-19 00:55:00|492.16|489.76|491.94|489.54|492.37|489.97|491.73|489.33|0
1637283600000|2021-11-19 01:00:00|491.72|489.32|491.51|489.11|491.72|489.32|490.86|488.46|0
1637283900000|2021-11-19 01:05:00|491.29|488.89|490.64|488.24|491.51|489.11|490.64|488.24|0
1637284200000|2021-11-19 01:10:00|490.43|488.03|490.85|488.45|491.07|488.67|490|487.6|0
1637284500000|2021-11-19 01:15:00|490.74|488.34|491.5|489.1|491.72|489.32|490.42|488.02|0
1637284800000|2021-11-19 01:20:00|491.28|488.88|491.93|489.53|492.15|489.75|491.28|488.88|0
1637285100000|2021-11-19 01:25:00|492.03|489.63|491.49|489.09|492.14|489.74|491.49|489.09|0
1637285400000|2021-11-19 01:30:00|491.28|488.88|491.49|489.09|491.71|489.31|490.85|488.45|0
1637285700000|2021-11-19 01:35:00|491.71|489.31|491.92|489.52|492.35|489.95|491.71|489.31|0
1637286000000|2021-11-19 01:40:00|492.02|489.62|492.13|489.73|492.35|489.95|491.92|489.52|0
1637286300000|2021-11-19 01:45:00|492.35|489.95|498.18|495.78|498.4|496|491.92|489.52|0
1637286600000|2021-11-19 01:50:00|498.4|496|498.18|495.78|498.83|496.43|497.1|494.7|0
1637286900000|2021-11-19 01:55:00|498.39|495.99|496.55|494.15|498.83|496.43|496.55|494.15|0
1637287200000|2021-11-19 02:00:00|496.88|494.48|496.66|494.26|497.2|494.8|496.01|493.61|0
1637287500000|2021-11-19 02:05:00|496.44|494.04|496.87|494.47|496.98|494.58|496.33|493.93|0
1637287800000|2021-11-19 02:10:00|496.65|494.25|498.38|495.98|498.38|495.98|496.44|494.04|0
1637288100000|2021-11-19 02:15:00|498.27|495.87|497.08|494.68|498.38|495.98|496.65|494.25|0
1637288400000|2021-11-19 02:20:00|497.18|494.78|497.61|495.21|497.73|495.33|496.86|494.46|0
1637288700000|2021-11-19 02:25:00|497.51|495.11|499.46|497.06|499.46|497.06|497.51|495.11|0
1637289000000|2021-11-19 02:30:00|499.24|496.84|500.76|498.36|501.62|499.22|499.02|496.62|0
1637289300000|2021-11-19 02:35:00|500.97|498.57|501.84|499.44|501.84|499.44|500.97|498.57|0
1637289600000|2021-11-19 02:40:00|501.62|499.22|501.72|499.32|502.05|499.65|501.62|499.22|0
1637289900000|2021-11-19 02:45:00|501.62|499.22|502.7|500.3|502.92|500.52|501.62|499.22|0
1637290200000|2021-11-19 02:50:00|502.48|500.08|502.26|499.86|502.8|500.4|502.26|499.86|0
1637290500000|2021-11-19 02:55:00|502.05|499.65|502.91|500.51|502.91|500.51|502.04|499.64|0
1637290800000|2021-11-19 03:00:00|503.13|500.73|502.04|499.64|503.56|501.16|501.82|499.42|0
1637291100000|2021-11-19 03:05:00|502.14|499.74|502.69|500.29|502.91|500.51|502.04|499.64|0
1637291400000|2021-11-19 03:10:00|502.91|500.51|505.08|502.68|505.29|502.89|502.25|499.85|0
1637291700000|2021-11-19 03:15:00|505.29|502.89|505.07|502.67|505.51|503.11|504.42|502.02|0
1637292000000|2021-11-19 03:20:00|505.29|502.89|505.07|502.67|505.29|502.89|504.42|502.02|0
1637292300000|2021-11-19 03:25:00|504.85|502.45|504.63|502.23|504.85|502.45|504.42|502.02|0
1637292600000|2021-11-19 03:30:00|504.42|502.02|503.54|501.14|504.63|502.23|503.33|500.93|0
1637292900000|2021-11-19 03:35:00|503.76|501.36|502.67|500.27|503.76|501.36|502.67|500.27|0
1637293200000|2021-11-19 03:40:00|502.78|500.38|502.89|500.49|502.89|500.49|502.24|499.84|0
1637293500000|2021-11-19 03:45:00|503.1|500.7|503.32|500.92|503.32|500.92|502.89|500.49|0
1637293800000|2021-11-19 03:50:00|503.1|500.7|503.75|501.35|503.75|501.35|503.1|500.7|0
1637294100000|2021-11-19 03:55:00|503.97|501.57|503.75|501.35|504.07|501.67|503.53|501.13|0
1637294400000|2021-11-19 04:00:00|503.53|501.13|504.07|501.67|504.18|501.78|503.31|500.91|0
1637294700000|2021-11-19 04:05:00|504.18|501.78|504.83|502.43|504.83|502.43|503.74|501.34|0
1637295000000|2021-11-19 04:10:00|505.05|502.65|505.04|502.64|505.26|502.86|504.61|502.21|0
1637295300000|2021-11-19 04:15:00|504.83|502.43|504.61|502.21|505.04|502.64|504.61|502.21|0
1637295600000|2021-11-19 04:20:00|504.71|502.31|504.17|501.77|504.82|502.42|504.17|501.77|0
1637295900000|2021-11-19 04:25:00|504.39|501.99|503.73|501.33|504.39|501.99|503.52|501.12|0
1637296200000|2021-11-19 04:30:00|503.95|501.55|503.73|501.33|504.17|501.77|503.51|501.11|0
1637296500000|2021-11-19 04:35:00|503.51|501.11|503.51|501.11|503.73|501.33|503.18|500.78|0
1637296800000|2021-11-19 04:40:00|503.61|501.21|503.94|501.54|504.16|501.76|503.51|501.11|0
1637297100000|2021-11-19 04:45:00|504.16|501.76|504.37|501.97|504.59|502.19|503.72|501.32|0
1637297400000|2021-11-19 04:50:00|504.26|501.86|503.5|501.1|504.59|502.19|503.5|501.1|0
1637297700000|2021-11-19 04:55:00|503.39|500.99|503.5|501.1|503.94|501.54|503.39|500.99|0
1637298000000|2021-11-19 05:00:00|503.06|500.66|504.15|501.75|504.15|501.75|503.06|500.66|0
1637298300000|2021-11-19 05:05:00|503.93|501.53|504.36|501.96|504.36|501.96|503.93|501.53|0
1637298600000|2021-11-19 05:10:00|503.93|501.53|502.84|500.44|503.93|501.53|502.41|500.01|0
1637298900000|2021-11-19 05:15:00|502.94|500.54|502.62|500.22|503.27|500.87|502.19|499.79|0
1637299200000|2021-11-19 05:20:00|502.4|500|503.05|500.65|503.05|500.65|501.75|499.35|0
1637299500000|2021-11-19 05:25:00|502.83|500.43|502.61|500.21|503.27|500.87|502.61|500.21|0
1637299800000|2021-11-19 05:30:00|502.4|500|502.61|500.21|502.83|500.43|502.18|499.78|0
1637300100000|2021-11-19 05:35:00|502.39|499.99|503.48|501.08|503.48|501.08|502.39|499.99|0
1637300400000|2021-11-19 05:40:00|503.26|500.86|503.04|500.64|503.69|501.29|502.82|500.42|0
1637300700000|2021-11-19 05:45:00|503.26|500.86|502.82|500.42|503.58|501.18|502.82|500.42|0
1637301000000|2021-11-19 05:50:00|502.6|500.2|502.38|499.98|503.69|501.29|502.38|499.98|0
1637301300000|2021-11-19 05:55:00|502.6|500.2|501.95|499.55|502.6|500.2|501.95|499.55|0
1637301600000|2021-11-19 06:00:00|502.16|499.76|502.59|500.19|502.81|500.41|501.95|499.55|0
1637301900000|2021-11-19 06:05:00|502.38|499.98|502.38|499.98|502.59|500.19|502.16|499.76|0
1637302200000|2021-11-19 06:10:00|502.37|499.97|503.46|501.06|503.68|501.28|502.16|499.76|0
1637302500000|2021-11-19 06:15:00|503.24|500.84|502.8|500.4|503.34|500.94|502.37|499.97|0
1637302800000|2021-11-19 06:20:00|503.02|500.62|503.45|501.05|503.45|501.05|502.8|500.4|0
1637303100000|2021-11-19 06:25:00|503.67|501.27|503.89|501.49|503.89|501.49|503.45|501.05|0
1637303400000|2021-11-19 06:30:00|504.1|501.7|504.75|502.35|504.97|502.57|504.1|501.7|0
1637303700000|2021-11-19 06:35:00|504.53|502.13|503.98|501.58|504.75|502.35|503.66|501.26|0
1637304000000|2021-11-19 06:40:00|504.1|501.7|503.66|501.26|504.53|502.13|503.66|501.26|0
1637304300000|2021-11-19 06:45:00|503.88|501.48|503.66|501.26|503.88|501.48|503.44|501.04|0
1637304600000|2021-11-19 06:50:00|503.87|501.47|503.87|501.47|503.87|501.47|503.44|501.04|0
1637304900000|2021-11-19 06:55:00|504.09|501.69|503.65|501.25|504.09|501.69|503.54|501.14|0
1637305200000|2021-11-19 07:00:00|503.43|501.03|503.21|500.81|503.87|501.47|503.21|500.81|0
1637305500000|2021-11-19 07:05:00|503.1|500.7|503.86|501.46|504.73|502.33|503|500.6|0
1637305800000|2021-11-19 07:10:00|504.08|501.68|503.53|501.13|504.08|501.68|503.21|500.81|0
1637306100000|2021-11-19 07:15:00|503.43|501.03|504.08|501.68|504.29|501.89|503.43|501.03|0
1637306400000|2021-11-19 07:20:00|503.86|501.46|503.86|501.46|504.51|502.11|503.86|501.46|0
1637306700000|2021-11-19 07:25:00|503.64|501.24|503.2|500.8|503.86|501.46|502.98|500.58|0
1637307000000|2021-11-19 07:30:00|503.42|501.02|503.85|501.45|503.85|501.45|502.98|500.58|0
1637307300000|2021-11-19 07:35:00|504.07|501.67|504.06|501.66|504.29|501.89|503.85|501.45|0
1637307600000|2021-11-19 07:40:00|504.28|501.88|504.28|501.88|504.28|501.88|503.95|501.55|0
1637307900000|2021-11-19 07:45:00|504.71|502.31|506.67|504.27|506.67|504.27|504.5|502.1|0
1637308200000|2021-11-19 07:50:00|506.45|504.05|504.49|502.09|506.67|504.27|504.27|501.87|0
1637308500000|2021-11-19 07:55:00|504.27|501.87|502.97|500.57|504.49|502.09|502.97|500.57|0
1637308800000|2021-11-19 08:00:00|503.18|500.78|503.05|500.65|504.13|501.73|501.76|499.36|0
1637309100000|2021-11-19 08:05:00|502.42|500.42|502.85|500.85|503.72|501.72|501.99|499.99|0
1637309400000|2021-11-19 08:10:00|503.07|501.07|502.42|500.42|503.07|501.07|501.77|499.77|0
1637309700000|2021-11-19 08:15:00|502.52|500.52|501.65|499.65|502.63|500.63|501.33|499.33|0
1637310000000|2021-11-19 08:20:00|501.33|499.33|502.84|500.84|502.84|500.84|501.33|499.33|0
1637310300000|2021-11-19 08:25:00|502.73|500.73|503.27|501.27|503.71|501.71|502.41|500.41|0
1637310600000|2021-11-19 08:30:00|503.49|501.49|502.62|500.62|503.71|501.71|502.19|500.19|0
1637310900000|2021-11-19 08:35:00|502.51|500.51|502.62|500.62|502.84|500.84|502.19|500.19|0
1637311200000|2021-11-19 08:40:00|502.83|500.83|502.4|500.4|502.83|500.83|501.75|499.75|0
1637311500000|2021-11-19 08:45:00|501.97|499.97|502.18|500.18|503.05|501.05|501.96|499.96|0
1637311800000|2021-11-19 08:50:00|501.96|499.96|503.04|501.04|503.26|501.26|501.96|499.96|0
1637312100000|2021-11-19 08:55:00|502.18|500.18|501.74|499.74|502.61|500.61|501.74|499.74|0
1637312400000|2021-11-19 09:00:00|501.52|499.52|501.52|499.52|502.39|500.39|501.09|499.09|0
1637312700000|2021-11-19 09:05:00|501.74|499.74|501.52|499.52|501.74|499.74|501.09|499.09|0
1637313000000|2021-11-19 09:10:00|501.3|499.3|501.73|499.73|501.73|499.73|501.09|499.09|0
1637313300000|2021-11-19 09:15:00|501.62|499.62|502.38|500.38|502.6|500.6|501.08|499.08|0
1637313600000|2021-11-19 09:20:00|502.6|500.6|501.94|499.94|502.81|500.81|501.94|499.94|0
1637313900000|2021-11-19 09:25:00|502.16|500.16|498.05|496.05|502.59|500.59|498.05|496.05|0
1637314200000|2021-11-19 09:30:00|498.26|496.26|496.53|494.53|498.26|496.26|495.24|493.24|0
1637314500000|2021-11-19 09:35:00|495.89|493.89|494.37|492.37|496.53|494.53|494.37|492.37|0
1637314800000|2021-11-19 09:40:00|494.16|492.16|490.86|488.86|495.61|493.61|490.22|488.22|0
1637315100000|2021-11-19 09:45:00|491.29|489.29|492.59|490.59|495.6|493.6|490.86|488.86|0
1637315400000|2021-11-19 09:50:00|492.16|490.16|489.36|487.36|494.09|492.09|489.36|487.36|0
1637315700000|2021-11-19 09:55:00|489.57|487.57|488.93|486.93|491.29|489.29|488.5|486.5|0
1637316000000|2021-11-19 10:00:00|488.5|486.5|484.44|482.44|489.14|487.14|483.8|481.8|0
1637316300000|2021-11-19 10:05:00|484.01|482.01|481.02|479.02|485.72|483.72|480.38|478.38|0
1637316600000|2021-11-19 10:10:00|480.81|478.81|476.33|474.33|480.81|478.81|474.42|472.42|0
1637316900000|2021-11-19 10:15:00|476.55|474.55|479.2|477.2|481.44|479.44|475.7|473.7|0
1637317200000|2021-11-19 10:20:00|478.67|476.67|481.87|479.87|483.79|481.79|477.61|475.61|0
1637317500000|2021-11-19 10:25:00|482.29|480.29|484.42|482.42|485.92|483.92|482.08|480.08|0
1637317800000|2021-11-19 10:30:00|484.21|482.21|482.96|480.96|485.71|483.71|482.1|480.1|0
1637318100000|2021-11-19 10:35:00|483.28|481.28|484.67|482.67|484.88|482.88|482.53|480.53|0
1637318400000|2021-11-19 10:40:00|484.99|482.99|484.24|482.24|486.38|484.38|484.02|482.02|0
1637318700000|2021-11-19 10:45:00|483.81|481.81|483.81|481.81|484.88|482.88|482.95|480.95|0
1637319000000|2021-11-19 10:50:00|484.45|482.45|485.3|483.3|486.16|484.16|483.59|481.59|0
1637319300000|2021-11-19 10:55:00|485.52|483.52|486.69|484.69|487.45|485.45|485.09|483.09|0
1637319600000|2021-11-19 11:00:00|486.8|484.8|484.65|482.65|487.87|485.87|484.44|482.44|0
1637319900000|2021-11-19 11:05:00|485.08|483.08|482.4|480.4|485.08|483.08|481.33|479.33|0
1637320200000|2021-11-19 11:10:00|481.87|479.87|481.54|479.54|483.37|481.37|481.01|479.01|0
1637320500000|2021-11-19 11:15:00|481.65|479.65|483.36|481.36|484.22|482.22|481.23|479.23|0
1637320800000|2021-11-19 11:20:00|483.15|481.15|481.75|479.75|483.15|481.15|481.65|479.65|0
1637321100000|2021-11-19 11:25:00|481.65|479.65|483.57|481.57|483.79|481.79|481.65|479.65|0
1637321400000|2021-11-19 11:30:00|484|482|479.29|477.29|484.21|482.21|479.08|477.08|0
1637321700000|2021-11-19 11:35:00|478.86|476.86|476.94|474.94|480.15|478.15|476.73|474.73|0
1637322000000|2021-11-19 11:40:00|476.52|474.52|481.23|479.23|481.23|479.23|475.14|473.14|0
1637322300000|2021-11-19 11:45:00|481.01|479.01|479.31|477.31|481.44|479.44|479.31|477.31|0
1637322600000|2021-11-19 11:50:00|478.88|476.88|479.09|477.09|480.8|478.8|477.4|475.4|0
1637322900000|2021-11-19 11:55:00|478.98|476.98|479.3|477.3|479.52|477.52|477.61|475.61|0
1637323200000|2021-11-19 12:00:00|479.52|477.52|480.15|478.15|480.15|478.15|479.09|477.09|0
1637323500000|2021-11-19 12:05:00|480.79|478.79|483.55|481.55|483.77|481.77|480.36|478.36|0
1637323800000|2021-11-19 12:10:00|483.34|481.34|479.72|477.72|483.34|481.34|479.08|477.08|0
1637324100000|2021-11-19 12:15:00|479.93|477.93|480.14|478.14|480.35|478.35|478.87|476.87|0
1637324400000|2021-11-19 12:20:00|479.93|477.93|480.99|478.99|480.99|478.99|479.71|477.71|0
1637324700000|2021-11-19 12:25:00|480.78|478.78|482.9|480.9|482.9|480.9|480.35|478.35|0
1637325000000|2021-11-19 12:30:00|482.69|480.69|481.81|479.81|482.69|480.69|480.42|478.42|0
1637325300000|2021-11-19 12:35:00|482.24|480.24|479.46|477.46|483.3|481.3|479.25|477.25|0
1637325600000|2021-11-19 12:40:00|479.68|477.68|476.7|474.7|479.68|477.68|476.27|474.27|0
1637325900000|2021-11-19 12:45:00|476.48|474.48|477.33|475.33|477.97|475.97|475.42|473.42|0
1637326200000|2021-11-19 12:50:00|477.54|475.54|478|476|478.31|476.31|476.48|474.48|0
1637326500000|2021-11-19 12:55:00|477.78|475.78|478.09|476.09|478.42|476.42|476.93|474.93|0
1637326800000|2021-11-19 13:00:00|478.42|476.42|478.41|476.41|478.84|476.84|477.78|475.78|0
1637327100000|2021-11-19 13:05:00|478.2|476.2|479.69|477.69|480.54|478.54|477.78|475.78|0
1637327400000|2021-11-19 13:10:00|479.9|477.9|477.56|475.56|479.9|477.9|476.71|474.71|0
1637327700000|2021-11-19 13:15:00|477.45|475.45|477.56|475.56|477.98|475.98|476.71|474.71|0
1637328000000|2021-11-19 13:20:00|477.34|475.34|479.57|477.57|479.68|477.68|477.13|475.13|0
1637328300000|2021-11-19 13:25:00|479.25|477.25|480.1|478.1|480.1|478.1|476.92|474.92|0
1637328600000|2021-11-19 13:30:00|480.31|478.31|478.82|476.82|480.52|478.52|477.55|475.55|0
1637328900000|2021-11-19 13:35:00|478.61|476.61|480.09|478.09|480.31|478.31|478.61|476.61|0
1637329200000|2021-11-19 13:40:00|480.2|478.2|482.42|480.42|482.84|480.84|480.09|478.09|0
1637329500000|2021-11-19 13:45:00|482.63|480.63|482.84|480.84|483.48|481.48|482.42|480.42|0
1637329800000|2021-11-19 13:50:00|482.63|480.63|483.91|481.91|484.33|482.33|481.77|479.77|0
1637330100000|2021-11-19 13:55:00|484.33|482.33|482.62|480.62|484.33|482.33|482.41|480.41|0
1637330400000|2021-11-19 14:00:00|482.19|480.19|479.42|477.42|482.19|480.19|479.42|477.42|0
1637330700000|2021-11-19 14:05:00|479.63|477.63|480.48|478.48|481.76|479.76|478.99|476.99|0
1637331000000|2021-11-19 14:10:00|480.27|478.27|485.18|483.18|485.82|483.82|479.84|477.84|0
1637331300000|2021-11-19 14:15:00|484.96|482.96|488.38|486.38|491.17|489.17|484.53|482.53|0
1637331600000|2021-11-19 14:20:00|488.6|486.6|487.74|485.74|490.53|488.53|486.67|484.67|0
1637331900000|2021-11-19 14:25:00|489.24|487.24|488.38|486.38|490.52|488.52|485.59|483.59|0
1637332200000|2021-11-19 14:30:00|489.02|487.02|482.33|480.33|489.45|487.45|480.61|478.61|0
1637332500000|2021-11-19 14:35:00|482.97|480.97|485.53|483.53|487.03|485.03|482.97|480.97|0
1637332800000|2021-11-19 14:40:00|485.96|483.96|488.1|486.1|488.1|486.1|483.82|481.82|0
1637333100000|2021-11-19 14:45:00|488.96|486.96|487.46|485.46|489.82|487.82|484.67|482.67|0
1637333400000|2021-11-19 14:50:00|488.32|486.32|488.52|486.52|488.74|486.74|485.74|483.74|0
1637333700000|2021-11-19 14:55:00|488.09|486.09|492.61|490.61|492.82|490.82|487.45|485.45|0
1637334000000|2021-11-19 15:00:00|492.39|490.39|485.09|483.09|492.82|490.82|484.87|482.87|0
1637334300000|2021-11-19 15:05:00|485.3|483.3|486.39|484.39|487.67|485.67|483.16|481.16|0
1637334600000|2021-11-19 15:10:00|486.17|484.17|487.67|485.67|487.67|485.67|484.03|482.03|0
1637334900000|2021-11-19 15:15:00|487.88|485.88|487.67|485.67|488.52|486.52|484.89|482.89|0
1637335200000|2021-11-19 15:20:00|487.88|485.88|486.16|484.16|488.31|486.31|485.52|483.52|0
1637335500000|2021-11-19 15:25:00|485.95|483.95|482.1|480.1|486.81|484.81|481.68|479.68|0
1637335800000|2021-11-19 15:30:00|481.89|479.89|485.3|483.3|485.3|483.3|481.46|479.46|0
1637336100000|2021-11-19 15:35:00|485.09|483.09|487.65|485.65|487.65|485.65|483.59|481.59|0
1637336400000|2021-11-19 15:40:00|487.44|485.44|489.15|487.15|490.01|488.01|487.01|485.01|0
1637336700000|2021-11-19 15:45:00|489.37|487.37|487.86|485.86|489.58|487.58|485.94|483.94|0
1637337000000|2021-11-19 15:50:00|488.08|486.08|486.15|484.15|488.93|486.93|483.9|481.9|0
1637337300000|2021-11-19 15:55:00|486.36|484.36|486.36|484.36|488.5|486.5|485.93|483.93|0
1637337600000|2021-11-19 16:00:00|486.14|484.14|490.43|488.43|490.43|488.43|485.93|483.93|0
1637337900000|2021-11-19 16:05:00|490.64|488.64|489.88|487.88|491.07|489.07|488.92|486.92|0
1637338200000|2021-11-19 16:10:00|489.78|487.78|490.42|488.42|491.28|489.28|489.35|487.35|0
1637338500000|2021-11-19 16:15:00|490.64|488.64|492.14|490.14|492.78|490.78|490.64|488.64|0
1637338800000|2021-11-19 16:20:00|492.35|490.35|491.27|489.27|492.78|490.78|490.63|488.63|0
1637339100000|2021-11-19 16:25:00|491.06|489.06|492.35|490.35|492.35|490.35|490.2|488.2|0
1637339400000|2021-11-19 16:30:00|492.56|490.56|490.1|488.1|493.2|491.2|489.68|487.68|0
1637339700000|2021-11-19 16:35:00|490.32|488.32|491.61|489.61|492.47|490.47|490.32|488.32|0
1637340000000|2021-11-19 16:40:00|491.39|489.39|491.61|489.61|492.47|490.47|490.75|488.75|0
1637340300000|2021-11-19 16:45:00|491.71|489.71|490.53|488.53|492.47|490.47|490.31|488.31|0
1637340600000|2021-11-19 16:50:00|490.31|488.31|490.09|488.09|491.39|489.39|489.23|487.23|0
1637340900000|2021-11-19 16:55:00|489.88|487.88|489.36|487.36|490.95|488.95|489.36|487.36|0
1637341200000|2021-11-19 17:00:00|489.46|487.46|489.58|487.58|490.44|488.44|489.36|487.36|0
1637341500000|2021-11-19 17:05:00|489.79|487.79|490.44|488.44|491.09|489.09|489.79|487.79|0
1637341800000|2021-11-19 17:10:00|490.87|488.87|493.47|491.47|493.47|491.47|490.87|488.87|0
1637342100000|2021-11-19 17:15:00|493.03|491.03|491.73|489.73|493.03|491.03|491.08|489.08|0
1637342400000|2021-11-19 17:20:00|491.51|489.51|492.81|490.81|492.81|490.81|490.87|488.87|0
1637342700000|2021-11-19 17:25:00|492.59|490.59|493.47|491.47|493.68|491.68|492.59|490.59|0
1637343000000|2021-11-19 17:30:00|493.68|491.68|494.76|492.76|494.98|492.98|493.68|491.68|0
1637343300000|2021-11-19 17:35:00|494.98|492.98|495.41|493.41|498.01|496.01|494.98|492.98|0
1637343600000|2021-11-19 17:40:00|495.63|493.63|493.67|491.67|495.63|493.63|492.16|490.16|0
1637343900000|2021-11-19 17:45:00|493.46|491.46|492.81|490.81|493.67|491.67|491.73|489.73|0
1637344200000|2021-11-19 17:50:00|492.59|490.59|494.53|492.53|494.75|492.75|492.37|490.37|0
1637344500000|2021-11-19 17:55:00|494.32|492.32|492.58|490.58|494.75|492.75|492.58|490.58|0
1637344800000|2021-11-19 18:00:00|492.8|490.8|492.58|490.58|493.02|491.02|491.5|489.5|0
1637345100000|2021-11-19 18:05:00|492.8|490.8|493.01|491.01|493.66|491.66|492.58|490.58|0
1637345400000|2021-11-19 18:10:00|493.23|491.23|490.85|488.85|493.66|491.66|489.55|487.55|0
1637345700000|2021-11-19 18:15:00|491.06|489.06|489.55|487.55|491.71|489.71|487.83|485.83|0
1637346000000|2021-11-19 18:20:00|489.77|487.77|488.9|486.9|489.98|487.98|488.47|486.47|0
1637346300000|2021-11-19 18:25:00|489.12|487.12|483.3|481.3|489.12|487.12|483.08|481.08|0
1637346600000|2021-11-19 18:30:00|482.87|480.87|483.3|481.3|484.8|482.8|482.65|480.65|0
1637346900000|2021-11-19 18:35:00|483.51|481.51|479.75|477.75|483.73|481.73|478.79|476.79|0
1637347200000|2021-11-19 18:40:00|479.96|477.96|481.36|479.36|481.36|479.36|477.29|475.29|0
1637347500000|2021-11-19 18:45:00|481.14|479.14|481.14|479.14|481.14|479.14|479|477|0
1637347800000|2021-11-19 18:50:00|481.57|479.57|484.25|482.25|484.36|482.36|481.57|479.57|0
1637348100000|2021-11-19 18:55:00|484.36|482.36|485.86|483.86|485.86|483.86|484.14|482.14|0
1637348400000|2021-11-19 19:00:00|485.97|483.97|485.65|483.65|486.29|484.29|485|483|0
1637348700000|2021-11-19 19:05:00|485.86|483.86|486.93|484.93|486.93|484.93|485.43|483.43|0
1637349000000|2021-11-19 19:10:00|486.82|484.82|487.15|485.15|488.01|486.01|486.07|484.07|0
1637349300000|2021-11-19 19:15:00|487.25|485.25|487.36|485.36|488.44|486.44|486.5|484.5|0
1637349600000|2021-11-19 19:20:00|487.58|485.58|487.79|485.79|488.44|486.44|487.14|485.14|0
1637349900000|2021-11-19 19:25:00|488|486|485.52|483.52|488.22|486.22|485.52|483.52|0
1637350200000|2021-11-19 19:30:00|485.73|483.73|484.23|482.23|487.02|485.02|482.73|480.73|0
1637350500000|2021-11-19 19:35:00|484.01|482.01|484.23|482.23|485.09|483.09|483.37|481.37|0
1637350800000|2021-11-19 19:40:00|484.44|482.44|485.08|483.08|486.16|484.16|483.8|481.8|0
1637351100000|2021-11-19 19:45:00|485.3|483.3|485.08|483.08|485.94|483.94|484.22|482.22|0
1637351400000|2021-11-19 19:50:00|485.29|483.29|486.58|484.58|486.58|484.58|484.44|482.44|0
1637351700000|2021-11-19 19:55:00|486.79|484.79|485.29|483.29|486.79|484.79|484.86|482.86|0
1637352000000|2021-11-19 20:00:00|485.07|483.07|484.43|482.43|486.58|484.58|484.43|482.43|0
1637352300000|2021-11-19 20:05:00|484.64|482.64|485.07|483.07|485.5|483.5|483.57|481.57|0
1637352600000|2021-11-19 20:10:00|484.85|482.85|482.92|480.92|484.85|482.85|482.49|480.49|0
1637352900000|2021-11-19 20:15:00|482.71|480.71|482.49|480.49|483.13|481.13|481.2|479.2|0
1637353200000|2021-11-19 20:20:00|482.92|480.92|483.34|481.34|483.56|481.56|481.63|479.63|0
1637353500000|2021-11-19 20:25:00|483.56|481.56|483.87|481.87|484.2|482.2|482.27|480.27|0
1637353800000|2021-11-19 20:30:00|483.55|481.55|484.2|482.2|484.41|482.41|483.12|481.12|0
1637354100000|2021-11-19 20:35:00|483.98|481.98|482.91|480.91|484.94|482.94|482.48|480.48|0
1637354400000|2021-11-19 20:40:00|483.12|481.12|480.97|478.97|483.12|481.12|480.97|478.97|0
1637354700000|2021-11-19 20:45:00|481.19|479.19|482.69|480.69|482.9|480.9|479.26|477.26|0
1637355000000|2021-11-19 20:50:00|482.04|480.04|480.11|478.11|482.47|480.47|479.04|477.04|0
1637355300000|2021-11-19 20:55:00|479.68|477.68|481.39|479.39|482.68|480.68|479.04|477.04|0
1637355600000|2021-11-19 21:00:00|481.61|479.61|480.96|478.96|481.61|479.61|480.53|478.53|0
1637355900000|2021-11-19 21:05:00|481.18|479.18|480.53|478.53|482.89|480.89|480.32|478.32|0
1637356200000|2021-11-19 21:10:00|480.96|478.96|482.24|480.24|482.67|480.67|480.74|478.74|0
1637568300000|2021-11-22 08:05:00|491.98|489.98|492.2|490.2|492.63|490.63|491.55|489.55|0
1637568600000|2021-11-22 08:10:00|492.41|490.41|491.54|489.54|492.41|490.41|491.33|489.33|0
1637568900000|2021-11-22 08:15:00|491.76|489.76|492.84|490.84|493.06|491.06|491.54|489.54|0
1637569200000|2021-11-22 08:20:00|493.06|491.06|494.14|492.14|494.79|492.79|493.06|491.06|0
1637569500000|2021-11-22 08:25:00|494.36|492.36|492.62|490.62|494.36|492.36|491.32|489.32|0
1637569800000|2021-11-22 08:30:00|492.83|490.83|493.92|491.92|493.92|491.92|492.4|490.4|0
1637570100000|2021-11-22 08:35:00|494.13|492.13|493.7|491.7|494.13|492.13|492.83|490.83|0
1637570400000|2021-11-22 08:40:00|493.48|491.48|493.04|491.04|493.48|491.48|492.83|490.83|0
1637570700000|2021-11-22 08:45:00|492.93|490.93|492.82|490.82|493.91|491.91|492.61|490.61|0
1637571000000|2021-11-22 08:50:00|492.61|490.61|492.17|490.17|492.82|490.82|491.52|489.52|0
1637571300000|2021-11-22 08:55:00|492.39|490.39|492.82|490.82|492.82|490.82|491.74|489.74|0
1637571600000|2021-11-22 09:00:00|492.6|490.6|493.47|491.47|493.47|491.47|491.73|489.73|0
1637571900000|2021-11-22 09:05:00|493.68|491.68|493.46|491.46|493.9|491.9|493.03|491.03|0
1637572200000|2021-11-22 09:10:00|493.25|491.25|493.24|491.24|494.11|492.11|493.03|491.03|0
1637572500000|2021-11-22 09:15:00|493.35|491.35|492.86|490.86|494.33|492.33|492.86|490.86|0
1637572800000|2021-11-22 09:20:00|493.27|491.27|493.7|491.7|493.7|491.7|493.05|491.05|0
1637573100000|2021-11-22 09:25:00|493.91|491.91|494.78|492.78|495|493|493.7|491.7|0
1637573400000|2021-11-22 09:30:00|495|493|493.91|491.91|495|493|493.69|491.69|0
1637573700000|2021-11-22 09:35:00|494.13|492.13|492.82|490.82|494.13|492.13|492.82|490.82|0
1637574000000|2021-11-22 09:40:00|492.6|490.6|492.38|490.38|492.82|490.82|492.38|490.38|0
1637574300000|2021-11-22 09:45:00|492.17|490.17|491.73|489.73|492.6|490.6|491.51|489.51|0
1637574600000|2021-11-22 09:50:00|491.51|489.51|492.81|490.81|493.03|491.03|491.51|489.51|0
1637574900000|2021-11-22 09:55:00|493.03|491.03|493.03|491.03|493.68|491.68|492.81|490.81|0
1637575200000|2021-11-22 10:00:00|493.24|491.24|493.46|491.46|494.11|492.11|493.03|491.03|0
1637575500000|2021-11-22 10:05:00|493.67|491.67|494.76|492.76|494.76|492.76|493.67|491.67|0
1637575800000|2021-11-22 10:10:00|494.98|492.98|494.54|492.54|495.63|493.63|494.32|492.32|0
1637576100000|2021-11-22 10:15:00|494.76|492.76|494.75|492.75|494.76|492.76|494.1|492.1|0
1637576400000|2021-11-22 10:20:00|494.54|492.54|494.53|492.53|494.75|492.75|494.32|492.32|0
1637576700000|2021-11-22 10:25:00|494.75|492.75|494.1|492.1|494.97|492.97|493.55|491.55|0
1637577000000|2021-11-22 10:30:00|493.98|491.98|493.44|491.44|494.31|492.31|493.44|491.44|0
1637577300000|2021-11-22 10:35:00|493.22|491.22|493.66|491.66|493.87|491.87|493.01|491.01|0
1637577600000|2021-11-22 10:40:00|493.65|491.65|493.65|491.65|493.87|491.87|493|491|0
1637577900000|2021-11-22 10:45:00|493.54|491.54|493.22|491.22|493.65|491.65|493.22|491.22|0
1637578200000|2021-11-22 10:50:00|493.43|491.43|493|491|493.54|491.54|492.35|490.35|0
1637578500000|2021-11-22 10:55:00|493.21|491.21|493.43|491.43|493.65|491.65|492.78|490.78|0
1637578800000|2021-11-22 11:00:00|493.21|491.21|493.96|491.96|494.29|492.29|493.21|491.21|0
1637579100000|2021-11-22 11:05:00|493.86|491.86|494.94|492.94|494.94|492.94|493.64|491.64|0
1637579400000|2021-11-22 11:10:00|494.73|492.73|494.94|492.94|495.16|493.16|494.72|492.72|0
1637579700000|2021-11-22 11:15:00|494.72|492.72|495.59|493.59|495.81|493.81|494.5|492.5|0
1637580000000|2021-11-22 11:20:00|495.37|493.37|495.8|493.8|496.02|494.02|495.37|493.37|0
1637580300000|2021-11-22 11:25:00|496.02|494.02|495.15|493.15|496.24|494.24|494.93|492.93|0
1637580600000|2021-11-22 11:30:00|494.93|492.93|495.58|493.58|495.58|493.58|494.5|492.5|0
1637580900000|2021-11-22 11:35:00|495.47|493.47|497.54|495.54|497.97|495.97|495.47|493.47|0
1637581200000|2021-11-22 11:40:00|497.76|495.76|496.23|494.23|498.41|496.41|496.01|494.01|0
1637581500000|2021-11-22 11:45:00|496.45|494.45|496.44|494.44|496.66|494.66|496.23|494.23|0
1637581800000|2021-11-22 11:50:00|496.23|494.23|492.74|490.74|496.23|494.23|491.44|489.44|0
1637582100000|2021-11-22 11:55:00|492.96|490.96|492.07|490.07|493.37|491.37|491.01|489.01|0
1637582400000|2021-11-22 12:00:00|491.85|489.85|492.93|490.93|494.23|492.23|491.85|489.85|0
1637582700000|2021-11-22 12:05:00|492.71|490.71|493.14|491.14|494.45|492.45|492.71|490.71|0
1637583000000|2021-11-22 12:10:00|492.93|490.93|491.84|489.84|493.36|491.36|491.62|489.62|0
1637583300000|2021-11-22 12:15:00|492.06|490.06|490.97|488.97|492.92|490.92|490.75|488.75|0
1637583600000|2021-11-22 12:20:00|490.86|488.86|490.31|488.31|491.4|489.4|489.44|487.44|0
1637583900000|2021-11-22 12:25:00|490.53|488.53|490.31|488.31|490.96|488.96|490.09|488.09|0
1637584200000|2021-11-22 12:30:00|490.09|488.09|491.39|489.39|492.26|490.26|490.09|488.09|0
1637584500000|2021-11-22 12:35:00|491.61|489.61|491.82|489.82|492.04|490.04|491.17|489.17|0
1637584800000|2021-11-22 12:40:00|492.04|490.04|491.6|489.6|492.04|490.04|491.39|489.39|0
1637585100000|2021-11-22 12:45:00|491.82|489.82|492.25|490.25|492.47|490.47|491.6|489.6|0
1637585400000|2021-11-22 12:50:00|492.46|490.46|491.59|489.59|492.46|490.46|491.59|489.59|0
1637585700000|2021-11-22 12:55:00|491.81|489.81|490.94|488.94|491.81|489.81|489.86|487.86|0
1637586000000|2021-11-22 13:00:00|490.51|488.51|490.72|488.72|490.94|488.94|489.86|487.86|0
1637586300000|2021-11-22 13:05:00|490.94|488.94|488.99|486.99|491.16|489.16|488.87|486.87|0
1637586600000|2021-11-22 13:10:00|489.2|487.2|487.9|485.9|489.85|487.85|487.9|485.9|0
1637586900000|2021-11-22 13:15:00|488.12|486.12|487.03|485.03|488.33|486.33|486.6|484.6|0
1637587200000|2021-11-22 13:20:00|486.82|484.82|488.11|486.11|488.11|486.11|486.6|484.6|0
1637587500000|2021-11-22 13:25:00|487.89|485.89|488.97|486.97|488.97|486.97|487.89|485.89|0
1637587800000|2021-11-22 13:30:00|488.76|486.76|491.14|489.14|491.36|489.36|488.76|486.76|0
1637588100000|2021-11-22 13:35:00|490.92|488.92|490.92|488.92|491.14|489.14|490.27|488.27|0
1637588400000|2021-11-22 13:40:00|490.7|488.7|490.7|488.7|491.35|489.35|489.83|487.83|0
1637588700000|2021-11-22 13:45:00|490.92|488.92|490.91|488.91|491.35|489.35|490.7|488.7|0
1637589000000|2021-11-22 13:50:00|490.7|488.7|491.78|489.78|491.99|489.99|490.48|488.48|0
1637589300000|2021-11-22 13:55:00|491.99|489.99|493.08|491.08|494.16|492.16|491.99|489.99|0
1637589600000|2021-11-22 14:00:00|493.51|491.51|497.42|495.42|498.29|496.29|492.86|490.86|0
1637589900000|2021-11-22 14:05:00|497.21|495.21|496.33|494.33|497.21|495.21|495.25|493.25|0
1637590200000|2021-11-22 14:10:00|496.11|494.11|495.68|493.68|497.42|495.42|495.68|493.68|0
1637590500000|2021-11-22 14:15:00|495.46|493.46|494.8|492.8|496.11|494.11|494.15|492.15|0
1637590800000|2021-11-22 14:20:00|495.02|493.02|492.85|490.85|495.02|493.02|492.85|490.85|0
1637591100000|2021-11-22 14:25:00|493.06|491.06|495.45|493.45|495.89|493.89|492.85|490.85|0
1637591400000|2021-11-22 14:30:00|496.1|494.1|499|497|500.68|498.68|495.45|493.45|0
1637591700000|2021-11-22 14:35:00|499.22|497.22|501.15|499.15|502.93|500.93|499.22|497.22|0
1637592000000|2021-11-22 14:40:00|502.02|500.02|503.77|501.77|503.77|501.77|498.53|496.53|0
1637592300000|2021-11-22 14:45:00|503.99|501.99|509.24|507.24|509.24|507.24|500.93|498.93|0
1637592600000|2021-11-22 14:50:00|509.68|507.68|510.66|508.66|511.87|509.87|508.14|506.14|0
1637592900000|2021-11-22 14:55:00|511.21|509.21|512.8|510.8|512.97|510.97|510.55|508.55|0
1637593200000|2021-11-22 15:00:00|513.67|511.67|517.34|515.34|519.76|517.76|513.45|511.45|0
1637593500000|2021-11-22 15:05:00|517.78|515.78|518|516|518|516|515.37|513.37|0
1637593800000|2021-11-22 15:10:00|518.21|516.21|518.65|516.65|519.31|517.31|517.55|515.55|0
1637594100000|2021-11-22 15:15:00|519.09|517.09|518.65|516.65|520.85|518.85|518.65|516.65|0
1637594400000|2021-11-22 15:20:00|518.87|516.87|520.4|518.4|520.4|518.4|518.43|516.43|0
1637594700000|2021-11-22 15:25:00|520.18|518.18|518.2|516.2|520.18|518.18|517.33|515.33|0
1637595000000|2021-11-22 15:30:00|518.42|516.42|519.74|517.74|520.4|518.4|518.42|516.42|0
1637595300000|2021-11-22 15:35:00|519.96|517.96|518.86|516.86|519.96|517.96|518.42|516.42|0
1637595600000|2021-11-22 15:40:00|518.64|516.64|517.98|515.98|519.08|517.08|517.98|515.98|0
1637595900000|2021-11-22 15:45:00|517.76|515.76|516.44|514.44|517.98|515.98|516|514|0
1637596200000|2021-11-22 15:50:00|516.66|514.66|516|514|517.75|515.75|515.78|513.78|0
1637596500000|2021-11-22 15:55:00|516.22|514.22|514.68|512.68|516.65|514.65|513.37|511.37|0
1637596800000|2021-11-22 16:00:00|514.9|512.9|512.05|510.05|515.34|513.34|511.61|509.61|0
1637597100000|2021-11-22 16:05:00|511.83|509.83|510.08|508.08|512.71|510.71|509.21|507.21|0
1637597400000|2021-11-22 16:10:00|509.86|507.86|510.95|508.95|511.39|509.39|509.21|507.21|0
1637597700000|2021-11-22 16:15:00|510.73|508.73|510.08|508.08|511.17|509.17|509.86|507.86|0
1637598000000|2021-11-22 16:20:00|510.29|508.29|510.11|508.11|511.6|509.6|508.76|506.76|0
1637598300000|2021-11-22 16:25:00|509.9|507.9|508.6|506.6|510.11|508.11|507.29|505.29|0
1637598600000|2021-11-22 16:30:00|508.82|506.82|510.13|508.13|510.67|508.67|507.73|505.73|0
1637598900000|2021-11-22 16:35:00|509.69|507.69|509.03|507.03|511.01|509.01|508.38|506.38|0
1637599200000|2021-11-22 16:40:00|508.81|506.81|505.53|503.53|509.25|507.25|505.32|503.32|0
1637599500000|2021-11-22 16:45:00|505.75|503.75|500.74|498.74|506.84|504.84|500.52|498.52|0
1637599800000|2021-11-22 16:50:00|500.95|498.95|492.58|490.58|501.82|499.82|492.37|490.37|0
1637600100000|2021-11-22 16:55:00|491.94|489.94|491.38|489.38|492.58|490.58|483.52|481.52|0
1637600400000|2021-11-22 17:00:00|490.73|488.73|493.31|491.31|495.7|493.7|488.14|486.14|0
1637600700000|2021-11-22 17:05:00|492.87|490.87|493.09|491.09|495.46|493.46|491.15|489.15|0
1637601000000|2021-11-22 17:10:00|493.3|491.3|492.22|490.22|495.68|493.68|491.79|489.79|0
1637601300000|2021-11-22 17:15:00|492.65|490.65|491.79|489.79|496.54|494.54|490.28|488.28|0
1637601600000|2021-11-22 17:20:00|492.22|490.22|488.34|486.34|492.87|490.87|487.91|485.91|0
1637601900000|2021-11-22 17:25:00|488.55|486.55|493.29|491.29|494.59|492.59|488.55|486.55|0
1637602200000|2021-11-22 17:30:00|493.08|491.08|495.23|493.23|495.88|493.88|492.43|490.43|0
1637602500000|2021-11-22 17:35:00|495.02|493.02|497.39|495.39|498.04|496.04|493.72|491.72|0
1637602800000|2021-11-22 17:40:00|497.82|495.82|500.09|498.09|501.76|499.76|497.39|495.39|0
1637603100000|2021-11-22 17:45:00|499.88|497.88|499.66|497.66|500.53|498.53|498.14|496.14|0
1637603400000|2021-11-22 17:50:00|499.87|497.87|495.32|493.32|500.09|498.09|495.11|493.11|0
1637603700000|2021-11-22 17:55:00|495.97|493.97|496.62|494.62|498.79|496.79|494.89|492.89|0
1637604000000|2021-11-22 18:00:00|496.4|494.4|494.67|492.67|496.62|494.62|493.59|491.59|0
1637604300000|2021-11-22 18:05:00|494.45|492.45|494.45|492.45|496.62|494.62|494.24|492.24|0
1637604600000|2021-11-22 18:10:00|494.67|492.67|495.96|493.96|496.61|494.61|494.45|492.45|0
1637604900000|2021-11-22 18:15:00|496.39|494.39|498.77|496.77|499.21|497.21|496.18|494.18|0
1637605200000|2021-11-22 18:20:00|498.56|496.56|499.85|497.85|500.29|498.29|498.12|496.12|0
1637605500000|2021-11-22 18:25:00|500.07|498.07|498.98|496.98|500.29|498.29|497.9|495.9|0
1637605800000|2021-11-22 18:30:00|499.2|497.2|498.76|496.76|500.72|498.72|498.76|496.76|0
1637606100000|2021-11-22 18:35:00|499.2|497.2|498.33|496.33|500.71|498.71|498.11|496.11|0
1637606400000|2021-11-22 18:40:00|498.22|496.22|498.97|496.97|499.19|497.19|496.38|494.38|0
1637606700000|2021-11-22 18:45:00|498.76|496.76|497.46|495.46|499.41|497.41|497.46|495.46|0
1637607000000|2021-11-22 18:50:00|497.34|495.34|497.45|495.45|498.75|496.75|497.02|495.02|0
1637607300000|2021-11-22 18:55:00|497.67|495.67|496.58|494.58|498.75|496.75|496.15|494.15|0
1637607600000|2021-11-22 19:00:00|497.02|495.02|501.35|499.35|501.57|499.57|495.72|493.72|0
1637607900000|2021-11-22 19:05:00|501.13|499.13|499.19|497.19|501.57|499.57|498.76|496.76|0
1637608200000|2021-11-22 19:10:00|499.41|497.41|500.05|498.05|500.06|498.06|497.89|495.89|0
1637608500000|2021-11-22 19:15:00|499.84|497.84|499.18|497.18|500.7|498.7|498.75|496.75|0
1637608800000|2021-11-22 19:20:00|499.29|497.29|499.4|497.4|500.27|498.27|497.88|495.88|0
1637609100000|2021-11-22 19:25:00|498.96|496.96|499.18|497.18|499.39|497.39|497.44|495.44|0
1637609400000|2021-11-22 19:30:00|499.39|497.39|500.04|498.04|501.78|499.78|498.74|496.74|0
1637609700000|2021-11-22 19:35:00|499.83|497.83|502.21|500.21|502.65|500.65|499.83|497.83|0
1637610000000|2021-11-22 19:40:00|501.99|499.99|502.21|500.21|502.86|500.86|501.12|499.12|0
1637610300000|2021-11-22 19:45:00|502.43|500.43|503.73|501.73|504.6|502.6|501.56|499.56|0
1637610600000|2021-11-22 19:50:00|503.94|501.94|505.92|503.92|506.92|504.92|503.94|501.94|0
1637610900000|2021-11-22 19:55:00|505.7|503.7|504.7|502.7|506.14|504.14|503.61|501.61|0
1637611200000|2021-11-22 20:00:00|504.92|502.92|507.32|505.32|508.2|506.2|503.39|501.39|0
1637611500000|2021-11-22 20:05:00|507.54|505.54|507.98|505.98|508.19|506.19|506.45|504.45|0
1637611800000|2021-11-22 20:10:00|508.19|506.19|506.44|504.44|510.16|508.16|506.22|504.22|0
1637612100000|2021-11-22 20:15:00|506.01|504.01|504.26|502.26|506.66|504.66|504.04|502.04|0
1637612400000|2021-11-22 20:20:00|504.47|502.47|503.82|501.82|505.57|503.57|503.16|501.16|0
1637612700000|2021-11-22 20:25:00|504.03|502.03|500.76|498.76|504.47|502.47|500.76|498.76|0
1637613000000|2021-11-22 20:30:00|500.54|498.54|500.32|498.32|500.98|498.98|499.45|497.45|0
1637613300000|2021-11-22 20:35:00|499.89|497.89|497.27|495.27|501.41|499.41|497.27|495.27|0
1637613600000|2021-11-22 20:40:00|497.71|495.71|490.33|488.33|498.14|496.14|490.12|488.12|0
1637613900000|2021-11-22 20:45:00|490.12|488.12|486.75|484.75|493.45|491.45|486.54|484.54|0
1637614200000|2021-11-22 20:50:00|485.78|483.78|475.92|473.92|485.89|483.89|475.92|473.92|0
1637614500000|2021-11-22 20:55:00|475.7|473.7|468.4|466.4|476.56|474.56|467.98|465.98|0
1637614800000|2021-11-22 21:00:00|469.25|467.25|467.92|465.92|469.25|467.25|464.37|462.37|0
1637615100000|2021-11-22 21:05:00|468.13|466.13|468.12|466.12|469.2|467.2|467.27|465.27|0
1637615400000|2021-11-22 21:10:00|468.33|466.33|472.01|470.01|472.23|470.23|468.12|466.12|0
1637615700000|2021-11-22 21:15:00|470.72|468.32|470.51|468.11|471.15|468.75|469.45|467.05|0
1637616000000|2021-11-22 21:20:00|470.72|468.32|471.36|468.96|472|469.6|470.3|467.9|0
1637616300000|2021-11-22 21:25:00|471.57|469.17|469.65|467.25|472|469.6|469.65|467.25|0
1637616600000|2021-11-22 21:30:00|469.44|467.04|468.8|466.4|470.72|468.32|468.38|465.98|0
1637616900000|2021-11-22 21:35:00|468.59|466.19|468.37|465.97|468.8|466.4|467.1|464.7|0
1637617200000|2021-11-22 21:40:00|468.16|465.76|469.64|467.24|469.86|467.46|468.16|465.76|0
1637617500000|2021-11-22 21:45:00|469.86|467.46|469.64|467.24|470.07|467.67|469|466.6|0
1637617800000|2021-11-22 21:50:00|469.85|467.45|471.34|468.94|471.34|468.94|469.43|467.03|0
1637618100000|2021-11-22 21:55:00|471.55|469.15|472.72|470.32|472.83|470.43|471.55|469.15|0
1637618400000|2021-11-22 22:00:00|472.68|470.28|472.81|470.41|473.08|470.68|472.4|470|0
1637618700000|2021-11-22 22:05:00|472.96|470.56|472.55|470.15|472.96|470.56|472.55|470.15|0
1637619000000|2021-11-22 22:10:00|472.51|470.11|472.6|470.2|472.6|470.2|472.51|470.11|0
1637619300000|2021-11-22 22:15:00|472.63|470.23|472.4|470|472.63|470.23|472.4|470|0
1637619600000|2021-11-22 22:20:00|472.37|469.97|472.44|470.04|472.53|470.13|472.37|469.97|0
1637619900000|2021-11-22 22:25:00|472.53|470.13|472.3|469.9|472.53|470.13|472.3|469.9|0
1637620200000|2021-11-22 22:30:00|472.27|469.87|472.21|469.81|472.36|469.96|472.21|469.81|0
1637620500000|2021-11-22 22:35:00|472.11|469.71|472.26|469.86|472.26|469.86|472.11|469.71|0
1637620800000|2021-11-22 22:40:00|472.24|469.84|472.24|469.84|472.26|469.86|472.24|469.84|0
1637621100000|2021-11-22 22:45:00|472.23|469.83|472.33|469.93|472.33|469.93|472.01|469.61|0
1637621400000|2021-11-22 22:50:00|472.35|469.95|472.32|469.92|472.42|470.02|472.23|469.83|0
1637621700000|2021-11-22 22:55:00|472.42|470.02|472.4|470|472.68|470.28|472.32|469.92|0
1637622000000|2021-11-22 23:00:00|473.53|471.13|475.35|472.95|475.77|473.37|473.53|471.13|0
1637622300000|2021-11-22 23:05:00|475.45|473.05|475.13|472.73|475.77|473.37|474.06|471.66|0
1637622600000|2021-11-22 23:10:00|475.34|472.94|474.91|472.51|475.77|473.37|474.91|472.51|0
1637622900000|2021-11-22 23:15:00|475.13|472.73|474.91|472.51|475.76|473.36|474.7|472.3|0
1637623200000|2021-11-22 23:20:00|475.12|472.72|474.48|472.08|475.12|472.72|474.05|471.65|0
1637623500000|2021-11-22 23:25:00|474.27|471.87|474.69|472.29|474.9|472.5|474.05|471.65|0
1637623800000|2021-11-22 23:30:00|474.79|472.39|473.83|471.43|474.9|472.5|473.41|471.01|0
1637624100000|2021-11-22 23:35:00|473.62|471.22|474.26|471.86|474.47|472.07|473.62|471.22|0
1637624400000|2021-11-22 23:40:00|474.15|471.75|473.19|470.79|474.68|472.28|473.19|470.79|0
1637624700000|2021-11-22 23:45:00|473.4|471|472.97|470.57|473.61|471.21|472.55|470.15|0
1637625000000|2021-11-22 23:50:00|473.07|470.67|473.61|471.21|473.82|471.42|473.07|470.67|0
1637625300000|2021-11-22 23:55:00|473.82|471.42|473.6|471.2|474.03|471.63|473.39|470.99|0
1637625600000|2021-11-23 00:00:00|473.82|471.42|472.75|470.35|473.82|471.42|471.47|469.07|0
1637625900000|2021-11-23 00:05:00|472.54|470.14|472.53|470.13|472.75|470.35|471.26|468.86|0
1637626200000|2021-11-23 00:10:00|472.75|470.35|472.96|470.56|473.38|470.98|472.32|469.92|0
1637626500000|2021-11-23 00:15:00|472.74|470.34|474.87|472.47|475.09|472.69|472.74|470.34|0
1637626800000|2021-11-23 00:20:00|474.66|472.26|474.97|472.57|475.3|472.9|474.23|471.83|0
1637627100000|2021-11-23 00:25:00|475.08|472.68|476.79|474.39|476.79|474.39|474.97|472.57|0
1637627400000|2021-11-23 00:30:00|476.57|474.17|475.5|473.1|476.79|474.39|474.86|472.46|0
1637627700000|2021-11-23 00:35:00|475.72|473.32|474.86|472.46|475.93|473.53|474.65|472.25|0
1637628000000|2021-11-23 00:40:00|475.07|472.67|475.71|473.31|475.93|473.53|475.07|472.67|0
1637628300000|2021-11-23 00:45:00|475.92|473.52|474.85|472.45|475.92|473.52|474.64|472.24|0
1637628600000|2021-11-23 00:50:00|475.07|472.67|474|471.6|475.07|472.67|473.78|471.38|0
1637628900000|2021-11-23 00:55:00|474.21|471.81|474.42|472.02|474.64|472.24|474|471.6|0
1637629200000|2021-11-23 01:00:00|474.63|472.23|474.31|471.91|475.49|473.09|474.21|471.81|0
1637629500000|2021-11-23 01:05:00|474.42|472.02|473.99|471.59|474.84|472.44|473.56|471.16|0
1637629800000|2021-11-23 01:10:00|473.78|471.38|471.85|469.45|473.99|471.59|471.85|469.45|0
1637630100000|2021-11-23 01:15:00|471.64|469.24|471.21|468.81|471.64|469.24|470.15|467.75|0
1637630400000|2021-11-23 01:20:00|471.42|469.02|470.78|468.38|471.42|469.02|470.36|467.96|0
1637630700000|2021-11-23 01:25:00|470.57|468.17|470.99|468.59|471.63|469.23|470.57|468.17|0
1637631000000|2021-11-23 01:30:00|471.21|468.81|472.69|470.29|473.12|470.72|470.78|468.38|0
1637631300000|2021-11-23 01:35:00|472.48|470.08|473.33|470.93|473.54|471.14|472.27|469.87|0
1637631600000|2021-11-23 01:40:00|473.54|471.14|472.47|470.07|473.54|471.14|472.05|469.65|0
1637631900000|2021-11-23 01:45:00|472.26|469.86|470.34|467.94|472.47|470.07|469.28|466.88|0
1637632200000|2021-11-23 01:50:00|470.55|468.15|469.91|467.51|471.41|469.01|469.91|467.51|0
1637632500000|2021-11-23 01:55:00|469.7|467.3|470.55|468.15|470.76|468.36|469.27|466.87|0
1637632800000|2021-11-23 02:00:00|470.76|468.36|468.63|466.23|470.97|468.57|468.63|466.23|0
1637633100000|2021-11-23 02:05:00|469.06|466.66|468.84|466.44|469.69|467.29|467.99|465.59|0
1637633400000|2021-11-23 02:10:00|468.63|466.23|469.58|467.18|470.33|467.93|468.42|466.02|0
1637633700000|2021-11-23 02:15:00|469.69|467.29|469.26|466.86|470.54|468.14|469.26|466.86|0
1637634000000|2021-11-23 02:20:00|469.47|467.07|467.13|464.73|469.9|467.5|467.13|464.73|0
1637634300000|2021-11-23 02:25:00|466.92|464.52|465.64|463.24|467.34|464.94|464.8|462.4|0
1637634600000|2021-11-23 02:30:00|464.58|462.18|462.89|460.49|465.01|462.61|462.04|459.64|0
1637634900000|2021-11-23 02:35:00|463.1|460.7|464.58|462.18|464.79|462.39|462.67|460.27|0
1637635200000|2021-11-23 02:40:00|464.79|462.39|464.79|462.39|465|462.6|463.94|461.54|0
1637635500000|2021-11-23 02:45:00|465|462.6|464.15|461.75|465|462.6|463.72|461.32|0
1637635800000|2021-11-23 02:50:00|464.36|461.96|465.84|463.44|466.05|463.65|464.15|461.75|0
1637636100000|2021-11-23 02:55:00|466.05|463.65|467.75|465.35|468.17|465.77|466.05|463.65|0
1637636400000|2021-11-23 03:00:00|468.17|465.77|469.23|466.83|469.87|467.47|467.53|465.13|0
1637636700000|2021-11-23 03:05:00|469.44|467.04|468.17|465.77|469.44|467.04|467.53|465.13|0
1637637000000|2021-11-23 03:10:00|467.95|465.55|468.16|465.76|468.38|465.98|467.74|465.34|0
1637637300000|2021-11-23 03:15:00|468.38|465.98|468.16|465.76|469.22|466.82|467.95|465.55|0
1637637600000|2021-11-23 03:20:00|467.95|465.55|469.01|466.61|469.01|466.61|467.95|465.55|0
1637637900000|2021-11-23 03:25:00|468.79|466.39|469.22|466.82|470.07|467.67|468.79|466.39|0
1637638200000|2021-11-23 03:30:00|469|466.6|469|466.6|469|466.6|468.36|465.96|0
1637638500000|2021-11-23 03:35:00|468.89|466.49|468.15|465.75|469|466.6|468.15|465.75|0
1637638800000|2021-11-23 03:40:00|468.36|465.96|467.93|465.53|468.36|465.96|467.51|465.11|0
1637639100000|2021-11-23 03:45:00|468.14|465.74|467.18|464.78|468.14|465.74|466.44|464.04|0
1637639400000|2021-11-23 03:50:00|467.08|464.68|467.93|465.53|467.93|465.53|466.86|464.46|0
1637639700000|2021-11-23 03:55:00|467.81|465.41|467.71|465.31|468.35|465.95|467.5|465.1|0
1637640000000|2021-11-23 04:00:00|468.13|465.73|469.19|466.79|469.62|467.22|467.92|465.52|0
1637640300000|2021-11-23 04:05:00|469.41|467.01|468.34|465.94|469.83|467.43|468.34|465.94|0
1637640600000|2021-11-23 04:10:00|468.44|466.04|468.34|465.94|468.77|466.37|468.13|465.73|0
1637640900000|2021-11-23 04:15:00|468.55|466.15|468.12|465.72|468.97|466.57|467.91|465.51|0
1637641200000|2021-11-23 04:20:00|468.34|465.94|468.33|465.93|468.55|466.15|468.12|465.72|0
1637641500000|2021-11-23 04:25:00|468.43|466.03|468.33|465.93|468.76|466.36|468.12|465.72|0
1637641800000|2021-11-23 04:30:00|468.12|465.72|468.33|465.93|468.43|466.03|467.9|465.5|0
1637642100000|2021-11-23 04:35:00|468.22|465.82|468.75|466.35|469.06|466.66|468.11|465.71|0
1637642400000|2021-11-23 04:40:00|468.54|466.14|467.89|465.49|468.75|466.35|467.68|465.28|0
1637642700000|2021-11-23 04:45:00|468.11|465.71|468.53|466.13|468.74|466.34|468.11|465.71|0
1637643000000|2021-11-23 04:50:00|468.74|466.34|469.59|467.19|469.8|467.4|468.53|466.13|0
1637643300000|2021-11-23 04:55:00|469.69|467.29|470.22|467.82|470.86|468.46|469.69|467.29|0
1637643600000|2021-11-23 05:00:00|470.33|467.93|468.94|466.54|471.08|468.68|468.94|466.54|0
1637643900000|2021-11-23 05:05:00|468.73|466.33|469.15|466.75|469.37|466.97|468.73|466.33|0
1637644200000|2021-11-23 05:10:00|468.94|466.54|467.88|465.48|468.94|466.54|467.88|465.48|0
1637644500000|2021-11-23 05:15:00|467.66|465.26|467.24|464.84|467.88|465.48|467.24|464.84|0
1637644800000|2021-11-23 05:20:00|467.12|464.72|466.81|464.41|467.24|464.84|466.38|463.98|0
1637645100000|2021-11-23 05:25:00|467.02|464.62|465.96|463.56|467.02|464.62|465.74|463.34|0
1637645400000|2021-11-23 05:30:00|465.53|463.13|465.32|462.92|465.53|463.13|464.68|462.28|0
1637645700000|2021-11-23 05:35:00|465.53|463.13|464.68|462.28|465.53|463.13|463.83|461.43|0
1637646000000|2021-11-23 05:40:00|464.89|462.49|460.86|458.46|465.1|462.7|460.86|458.46|0
1637646300000|2021-11-23 05:45:00|460.44|458.04|461.7|459.3|462.13|459.73|460.44|458.04|0
1637646600000|2021-11-23 05:50:00|461.59|459.19|461.28|458.88|461.7|459.3|460.65|458.25|0
1637646900000|2021-11-23 05:55:00|461.49|459.09|462.97|460.57|462.97|460.57|461.28|458.88|0
1637647200000|2021-11-23 06:00:00|462.76|460.36|464.24|461.84|464.66|462.26|462.54|460.14|0
1637647500000|2021-11-23 06:05:00|464.45|462.05|464.66|462.26|465.51|463.11|464.45|462.05|0
1637647800000|2021-11-23 06:10:00|464.87|462.47|464.44|462.04|464.87|462.47|464.02|461.62|0
1637648100000|2021-11-23 06:15:00|464.33|461.93|463.17|460.77|464.44|462.04|463.17|460.77|0
1637648400000|2021-11-23 06:20:00|463.27|460.87|460.84|458.44|463.59|461.19|460.84|458.44|0
1637648700000|2021-11-23 06:25:00|461.05|458.65|460.09|457.69|462.1|459.7|459.78|457.38|0
1637649000000|2021-11-23 06:30:00|460.41|458.01|463.37|460.97|463.68|461.28|459.56|457.16|0
1637649300000|2021-11-23 06:35:00|463.16|460.76|462.52|460.12|463.16|460.76|461.25|458.85|0
1637649600000|2021-11-23 06:40:00|462.73|460.33|463.77|461.37|463.98|461.58|460.96|458.56|0
1637649900000|2021-11-23 06:45:00|463.87|461.47|463.34|460.94|464.62|462.22|463.13|460.73|0
1637650200000|2021-11-23 06:50:00|463.13|460.73|462.7|460.3|463.34|460.94|462.28|459.88|0
1637650500000|2021-11-23 06:55:00|462.49|460.09|463.34|460.94|463.76|461.36|461.95|459.55|0
1637650800000|2021-11-23 07:00:00|463.12|460.72|462.91|460.51|463.97|461.57|461.43|459.03|0
1637651100000|2021-11-23 07:05:00|462.48|460.08|455.71|453.31|462.48|460.08|455.29|452.89|0
1637651400000|2021-11-23 07:10:00|455.5|453.1|453.6|451.2|456.56|454.16|453.18|450.78|0
1637651700000|2021-11-23 07:15:00|453.39|450.99|454.44|452.04|455.5|453.1|453.18|450.78|0
1637652000000|2021-11-23 07:20:00|454.23|451.83|456.97|454.57|458.24|455.84|453.6|451.2|0
1637652300000|2021-11-23 07:25:00|456.55|454.15|456.43|454.03|457.6|455.2|455.28|452.88|0
1637652600000|2021-11-23 07:30:00|456.54|454.14|455.7|453.3|456.75|454.35|455.28|452.88|0
1637652900000|2021-11-23 07:35:00|455.49|453.09|453.58|451.18|456.12|453.72|451.06|448.66|0
1637653200000|2021-11-23 07:40:00|453.37|450.97|457.38|454.98|458.22|455.82|452.95|450.55|0
1637653500000|2021-11-23 07:45:00|457.17|454.77|456.53|454.13|457.59|455.19|455.9|453.5|0
1637653800000|2021-11-23 07:50:00|456.32|453.92|460.76|458.36|461.18|458.78|456.32|453.92|0
1637654100000|2021-11-23 07:55:00|461.18|458.78|461.21|458.81|462.69|460.29|460.27|457.87|0
1637654400000|2021-11-23 08:00:00|460.89|458.49|460.15|457.75|463.32|460.92|459.94|457.54|0
1637654700000|2021-11-23 08:05:00|459.84|457.84|459.32|457.32|459.84|457.84|457|455|0
1637655000000|2021-11-23 08:10:00|459.11|457.11|458.05|456.05|461.95|459.95|456.79|454.79|0
1637655300000|2021-11-23 08:15:00|458.47|456.47|457.85|455.85|460.8|458.8|457.22|455.22|0
1637655600000|2021-11-23 08:20:00|458.06|456.06|456.48|454.48|459.11|457.11|455.12|453.12|0
1637655900000|2021-11-23 08:25:00|456.59|454.59|452.6|450.6|456.8|454.8|452.18|450.18|0
1637656200000|2021-11-23 08:30:00|452.18|450.18|455.25|453.25|455.88|453.88|447.78|445.78|0
1637656500000|2021-11-23 08:35:00|455.46|453.46|457.12|455.12|459.01|457.01|455.25|453.25|0
1637656800000|2021-11-23 08:40:00|456.91|454.91|457.12|455.12|457.12|455.12|454.62|452.62|0
1637657100000|2021-11-23 08:45:00|457.33|455.33|454.2|452.2|458.37|456.37|453.47|451.47|0
1637657400000|2021-11-23 08:50:00|454.3|452.3|456.67|454.67|457.53|455.53|454.02|452.02|0
1637657700000|2021-11-23 08:55:00|456.88|454.88|458.24|456.24|458.35|456.35|454.99|452.99|0
1637658000000|2021-11-23 09:00:00|458.14|456.14|456.87|454.87|460.24|458.24|456.55|454.55|0
1637658300000|2021-11-23 09:05:00|456.55|454.55|455.61|453.61|457.29|455.29|455.19|453.19|0
1637658600000|2021-11-23 09:10:00|455.82|453.82|456.65|454.65|456.65|454.65|454.35|452.35|0
1637658900000|2021-11-23 09:15:00|456.44|454.44|459.59|457.59|460.44|458.44|455.4|453.4|0
1637659200000|2021-11-23 09:20:00|459.7|457.7|462.33|460.33|462.33|460.33|459.17|457.17|0
1637659500000|2021-11-23 09:25:00|462.12|460.12|459.38|457.38|462.12|460.12|459.17|457.17|0
1637659800000|2021-11-23 09:30:00|459.59|457.59|459.37|457.37|460.85|458.85|458.32|456.32|0
1637660100000|2021-11-23 09:35:00|459.59|457.59|462.11|460.11|463.38|461.38|459.16|457.16|0
1637660400000|2021-11-23 09:40:00|461.9|459.9|462.32|460.32|463.58|461.58|461.9|459.9|0
1637660700000|2021-11-23 09:45:00|462.11|460.11|464.42|462.42|467.39|465.39|462.11|460.11|0
1637661000000|2021-11-23 09:50:00|464.85|462.85|463.58|461.58|465.9|463.9|463.37|461.37|0
1637661300000|2021-11-23 09:55:00|463.79|461.79|464.34|462.34|464.34|462.34|462.01|460.01|0
1637661600000|2021-11-23 10:00:00|464.77|462.77|464.98|462.98|465.83|463.83|464.77|462.77|0
1637661900000|2021-11-23 10:05:00|465.19|463.19|464.97|462.97|465.83|463.83|464.55|462.55|0
1637662200000|2021-11-23 10:10:00|465.19|463.19|466.67|464.67|467.1|465.1|464.97|462.97|0
1637662500000|2021-11-23 10:15:00|466.88|464.88|467.31|465.31|468.37|466.37|466.67|464.67|0
1637662800000|2021-11-23 10:20:00|467.41|465.41|466.66|464.66|467.52|465.52|466.66|464.66|0
1637663100000|2021-11-23 10:25:00|466.88|464.88|466.02|464.02|467.19|465.19|465.81|463.81|0
1637663400000|2021-11-23 10:30:00|466.24|464.24|465.17|463.17|466.45|464.45|464.75|462.75|0
1637663700000|2021-11-23 10:35:00|465.38|463.38|465.81|463.81|466.76|464.76|465.17|463.17|0
1637664000000|2021-11-23 10:40:00|465.8|463.8|467.18|465.18|468.35|466.35|465.8|463.8|0
1637664300000|2021-11-23 10:45:00|467.5|465.5|464.95|462.95|467.5|465.5|464.74|462.74|0
1637664600000|2021-11-23 10:50:00|464.74|462.74|466.43|464.43|466.86|464.86|464.74|462.74|0
1637664900000|2021-11-23 10:55:00|466.32|464.32|464.09|462.09|467.07|465.07|464.09|462.09|0
1637665200000|2021-11-23 11:00:00|464.73|462.73|462.82|460.82|465.58|463.58|461.97|459.97|0
1637665500000|2021-11-23 11:05:00|462.92|460.92|461.33|459.33|464.09|462.09|461.33|459.33|0
1637665800000|2021-11-23 11:10:00|461.12|459.12|459.85|457.85|461.12|459.12|458.79|456.79|0
1637666100000|2021-11-23 11:15:00|460.48|458.48|460.9|458.9|461.11|459.11|457.94|455.94|0
1637666400000|2021-11-23 11:20:00|461.11|459.11|461.32|459.32|463.44|461.44|460.9|458.9|0
1637666700000|2021-11-23 11:25:00|461.53|459.53|463.01|461.01|463.86|461.86|460.9|458.9|0
1637667000000|2021-11-23 11:30:00|463.23|461.23|462.96|460.96|464.27|462.27|462.75|460.75|0
1637667300000|2021-11-23 11:35:00|462.75|460.75|464.23|462.23|464.23|462.23|462.54|460.54|0
1637667600000|2021-11-23 11:40:00|464.02|462.02|464.23|462.23|464.87|462.87|463.59|461.59|0
1637667900000|2021-11-23 11:45:00|464.44|462.44|465.71|463.71|466.66|464.66|464.44|462.44|0
1637668200000|2021-11-23 11:50:00|465.92|463.92|467.83|465.83|468.05|466.05|465.92|463.92|0
1637668500000|2021-11-23 11:55:00|467.62|465.62|466.34|464.34|468.89|466.89|466.13|464.13|0
1637668800000|2021-11-23 12:00:00|466.66|464.66|466.76|464.76|467.4|465.4|466.55|464.55|0
1637669100000|2021-11-23 12:05:00|466.34|464.34|469.1|467.1|470.17|468.17|466.34|464.34|0
1637669400000|2021-11-23 12:10:00|468.67|466.67|467.07|465.07|468.67|466.67|466.43|464.43|0
1637669700000|2021-11-23 12:15:00|467.18|465.18|465.16|463.16|467.18|465.18|465.06|463.06|0
1637670000000|2021-11-23 12:20:00|464.84|462.84|467.18|465.18|468.45|466.45|464.84|462.84|0
1637670300000|2021-11-23 12:25:00|467.39|465.39|465.26|463.26|467.81|465.81|465.26|463.26|0
1637670600000|2021-11-23 12:30:00|465.05|463.05|464.93|462.93|465.26|463.26|462.92|460.92|0
1637670900000|2021-11-23 12:35:00|464.83|462.83|465.99|463.99|466.53|464.53|464.83|462.83|0
1637671200000|2021-11-23 12:40:00|466.1|464.1|466.31|464.31|466.95|464.95|465.57|463.57|0
1637671500000|2021-11-23 12:45:00|466.53|464.53|464.19|462.19|466.74|464.74|464.08|462.08|0
1637671800000|2021-11-23 12:50:00|463.97|461.97|465.24|463.24|465.67|463.67|463.55|461.55|0
1637672100000|2021-11-23 12:55:00|464.92|462.92|465.24|463.24|465.88|463.88|464.61|462.61|0
1637672400000|2021-11-23 13:00:00|465.03|463.03|467.58|465.58|467.58|465.58|464.39|462.39|0
1637672700000|2021-11-23 13:05:00|467.36|465.36|465.87|463.87|468.21|466.21|465.66|463.66|0
1637673000000|2021-11-23 13:10:00|465.45|463.45|466.52|464.52|466.52|464.52|465.23|463.23|0
1637673300000|2021-11-23 13:15:00|466.95|464.95|467.79|465.79|468.01|466.01|466.52|464.52|0
1637673600000|2021-11-23 13:20:00|467.58|465.58|467.15|465.15|468.22|466.22|465.67|463.67|0
1637673900000|2021-11-23 13:25:00|467.36|465.36|468.64|466.64|468.64|466.64|466.51|464.51|0
1637674200000|2021-11-23 13:30:00|468.42|466.42|467.57|465.57|468.85|466.85|466.3|464.3|0
1637674500000|2021-11-23 13:35:00|467.78|465.78|468.84|466.84|469.27|467.27|467.57|465.57|0
1637674800000|2021-11-23 13:40:00|468.63|466.63|469.26|467.26|470.12|468.12|467.78|465.78|0
1637675100000|2021-11-23 13:45:00|469.05|467.05|468.73|466.73|469.9|467.9|468.41|466.41|0
1637675400000|2021-11-23 13:50:00|468.84|466.84|467.77|465.77|469.9|467.9|467.56|465.56|0
1637675700000|2021-11-23 13:55:00|467.56|465.56|467.87|465.87|468.83|466.83|467.56|465.56|0
1637676000000|2021-11-23 14:00:00|467.98|465.98|468.61|466.61|468.83|466.83|467.34|465.34|0
1637676300000|2021-11-23 14:05:00|468.4|466.4|467.34|465.34|468.83|466.83|467.34|465.34|0
1637676600000|2021-11-23 14:10:00|467.76|465.76|468.61|466.61|468.82|466.82|467.55|465.55|0
1637676900000|2021-11-23 14:15:00|468.82|466.82|468.39|466.39|468.82|466.82|467.76|465.76|0
1637677200000|2021-11-23 14:20:00|468.18|466.18|468.81|466.81|468.82|466.82|468.18|466.18|0
1637677500000|2021-11-23 14:25:00|468.6|466.6|465.63|463.63|468.6|466.6|465.2|463.2|0
1637677800000|2021-11-23 14:30:00|466.69|464.69|460.75|458.75|469.66|467.66|460.75|458.75|0
1637678100000|2021-11-23 14:35:00|460.12|458.12|464.35|462.35|465.83|463.83|458.43|456.43|0
1637678400000|2021-11-23 14:40:00|463.71|461.71|470.29|468.29|472.42|470.42|463.29|461.29|0
1637678700000|2021-11-23 14:45:00|470.08|468.08|476.9|474.9|478.61|476.61|470.08|468.08|0
1637679000000|2021-11-23 14:50:00|476.69|474.69|479.68|477.68|480.32|478.32|475.4|473.4|0
1637679300000|2021-11-23 14:55:00|479.9|477.9|477.87|475.87|481.73|479.73|477.87|475.87|0
1637679600000|2021-11-23 15:00:00|477.23|475.23|471.89|469.89|478.51|476.51|470.83|468.83|0
1637679900000|2021-11-23 15:05:00|471.68|469.68|461.87|459.87|473.18|471.18|459.53|457.53|0
1637680200000|2021-11-23 15:10:00|462.29|460.29|461.86|459.86|466.12|464.12|458.89|456.89|0
1637680500000|2021-11-23 15:15:00|462.93|460.93|463.56|461.56|466.33|464.33|462.29|460.29|0
1637680800000|2021-11-23 15:20:00|464.52|462.52|461.65|459.65|464.52|462.52|460.37|458.37|0
1637681100000|2021-11-23 15:25:00|461.43|459.43|455.73|453.73|462.51|460.51|454.67|452.67|0
1637681400000|2021-11-23 15:30:00|454.67|452.67|456.36|454.36|460.59|458.59|454.25|452.25|0
1637681700000|2021-11-23 15:35:00|456.15|454.15|454.45|452.45|457.41|455.41|452.56|450.56|0
1637682000000|2021-11-23 15:40:00|454.66|452.66|452.76|450.76|456.14|454.14|452.55|450.55|0
1637682300000|2021-11-23 15:45:00|452.55|450.55|458.46|456.46|460.98|458.98|452.34|450.34|0
1637682600000|2021-11-23 15:50:00|458.25|456.25|454.27|452.27|460.35|458.35|454.27|452.27|0
1637682900000|2021-11-23 15:55:00|454.48|452.48|450.3|448.3|454.48|452.48|450.09|448.09|0
1637683200000|2021-11-23 16:00:00|450.51|448.51|449.88|447.88|452.8|450.8|445.2|443.2|0
1637683500000|2021-11-23 16:05:00|449.47|447.47|452.8|450.8|453.01|451.01|448.21|446.21|0
1637683800000|2021-11-23 16:10:00|452.59|450.59|456.85|454.85|459.49|457.49|452.59|450.59|0
1637684100000|2021-11-23 16:15:00|456.43|454.43|457.69|455.69|460.85|458.85|456.01|454.01|0
1637684400000|2021-11-23 16:20:00|457.48|455.48|459.16|457.16|459.37|457.37|457.05|455.05|0
1637684700000|2021-11-23 16:25:00|458.95|456.95|461.48|459.48|464.65|462.65|458.95|456.95|0
1637685000000|2021-11-23 16:30:00|461.69|459.69|457.26|455.26|465.07|463.07|457.26|455.26|0
1637685300000|2021-11-23 16:35:00|457.47|455.47|460.84|458.84|462.11|460.11|454.94|452.94|0
1637685600000|2021-11-23 16:40:00|461.05|459.05|456.2|454.2|462.52|460.52|456.2|454.2|0
1637685900000|2021-11-23 16:45:00|456.41|454.41|462.42|460.42|465.06|463.06|454.94|452.94|0
1637686200000|2021-11-23 16:50:00|462.84|460.84|458.19|456.19|464.32|462.32|457.77|455.77|0
1637686500000|2021-11-23 16:55:00|458.4|456.4|457.76|455.76|460.3|458.3|456.71|454.71|0
1637686800000|2021-11-23 17:00:00|457.34|455.34|452.08|450.08|459.03|457.03|450.82|448.82|0
1637687100000|2021-11-23 17:05:00|451.24|449.24|453.33|451.33|454.6|452.6|450.82|448.82|0
1637687400000|2021-11-23 17:10:00|453.96|451.96|449.13|447.13|456.28|454.28|449.13|447.13|0
1637687700000|2021-11-23 17:15:00|449.97|447.97|453.12|451.12|453.96|451.96|449.55|447.55|0
1637688000000|2021-11-23 17:20:00|453.33|451.33|458.59|456.59|458.59|456.59|452.7|450.7|0
1637688300000|2021-11-23 17:25:00|458.8|456.8|458.8|456.8|461.34|459.34|457.32|455.32|0
1637688600000|2021-11-23 17:30:00|458.59|456.59|457.32|455.32|461.76|459.76|457.11|455.11|0
1637688900000|2021-11-23 17:35:00|457.53|455.53|458.16|456.16|460.48|458.48|457.53|455.53|0
1637689200000|2021-11-23 17:40:00|458.37|456.37|454.99|452.99|459.85|457.85|454.15|452.15|0
1637689500000|2021-11-23 17:45:00|454.78|452.78|455.62|453.62|457.52|455.52|453.52|451.52|0
1637689800000|2021-11-23 17:50:00|454.78|452.78|453.51|451.51|457.31|455.31|453.51|451.51|0
1637690100000|2021-11-23 17:55:00|453.3|451.3|451.83|449.83|454.36|452.36|449.94|447.94|0
1637690400000|2021-11-23 18:00:00|451.62|449.62|453.3|451.3|455.61|453.61|449.73|447.73|0
1637690700000|2021-11-23 18:05:00|453.51|451.51|452.87|450.87|454.98|452.98|451.83|449.83|0
1637691000000|2021-11-23 18:10:00|452.45|450.45|453.65|451.65|454.28|452.28|450.15|448.15|0
1637691300000|2021-11-23 18:15:00|454.07|452.07|449.46|447.46|455.33|453.33|449.26|447.26|0
1637691600000|2021-11-23 18:20:00|449.88|447.88|453.02|451.02|454.49|452.49|449.88|447.88|0
1637691900000|2021-11-23 18:25:00|452.81|450.81|452.39|450.39|455.74|453.74|451.34|449.34|0
1637692200000|2021-11-23 18:30:00|452.18|450.18|449.45|447.45|452.18|450.18|449.04|447.04|0
1637692500000|2021-11-23 18:35:00|449.87|447.87|450.71|448.71|451.96|449.96|448.2|446.2|0
1637692800000|2021-11-23 18:40:00|450.5|448.5|449.66|447.66|452.8|450.8|449.45|447.45|0
1637693100000|2021-11-23 18:45:00|449.24|447.24|455.73|453.73|457.62|455.62|449.24|447.24|0
1637693400000|2021-11-23 18:50:00|455.94|453.94|463.94|461.94|463.94|461.94|455.94|453.94|0
1637693700000|2021-11-23 18:55:00|463.72|461.72|459.08|457.08|464.57|462.57|458.03|456.03|0
1637694000000|2021-11-23 19:00:00|459.29|457.29|457.92|455.92|462.45|460.45|457.61|455.61|0
1637694300000|2021-11-23 19:05:00|458.03|456.03|460.13|458.13|462.24|460.24|457.4|455.4|0
1637694600000|2021-11-23 19:10:00|459.92|457.92|459.49|457.49|461.39|459.39|458.65|456.65|0
1637694900000|2021-11-23 19:15:00|459.7|457.7|453.61|451.61|459.7|457.7|453.19|451.19|0
1637695200000|2021-11-23 19:20:00|454.03|452.03|456.75|454.75|459.28|457.28|453.82|451.82|0
1637695500000|2021-11-23 19:25:00|456.96|454.96|457.17|455.17|459.91|457.91|456.33|454.33|0
1637695800000|2021-11-23 19:30:00|456.96|454.96|454.86|452.86|459.91|457.91|453.39|451.39|0
1637696100000|2021-11-23 19:35:00|454.65|452.65|457.16|455.16|460.11|458.11|454.65|452.65|0
1637696400000|2021-11-23 19:40:00|457.37|455.37|460.53|458.53|460.53|458.53|456.95|454.95|0
1637696700000|2021-11-23 19:45:00|460.32|458.32|468.55|466.55|468.98|466.98|459.58|457.58|0
1637697000000|2021-11-23 19:50:00|468.77|466.77|469.24|467.24|470.95|468.95|464.32|462.32|0
1637697300000|2021-11-23 19:55:00|469.03|467.03|468.6|466.6|470.73|468.73|466.26|464.26|0
1637697600000|2021-11-23 20:00:00|468.81|466.81|465.51|463.51|469.03|467.03|463.71|461.71|0
1637697900000|2021-11-23 20:05:00|466.26|464.26|470.72|468.72|471.36|469.36|466.26|464.26|0
1637698200000|2021-11-23 20:10:00|470.51|468.51|469.87|467.87|470.51|468.51|467.95|465.95|0
1637698500000|2021-11-23 20:15:00|470.29|468.29|465.61|463.61|471.36|469.36|465.61|463.61|0
1637698800000|2021-11-23 20:20:00|466.25|464.25|466.46|464.46|467.31|465.31|464.55|462.55|0
1637699100000|2021-11-23 20:25:00|466.88|464.88|465.82|463.82|470.29|468.29|465.6|463.6|0
1637699400000|2021-11-23 20:30:00|465.6|463.6|467.19|465.19|470.07|468.07|465.6|463.6|0
1637699700000|2021-11-23 20:35:00|467.3|465.3|470.49|468.49|472.41|470.41|465.81|463.81|0
1637700000000|2021-11-23 20:40:00|470.92|468.92|472.2|470.2|473.91|471.91|470.7|468.7|0
1637700300000|2021-11-23 20:45:00|471.98|469.98|469.21|467.21|473.05|471.05|468.14|466.14|0
1637700600000|2021-11-23 20:50:00|470.91|468.91|474|472|478.49|476.49|470.91|468.91|0
1637700900000|2021-11-23 20:55:00|474.53|472.53|475.06|473.06|476.77|474.77|472.71|470.71|0
1637701200000|2021-11-23 21:00:00|473.78|471.78|470.57|468.57|474.21|472.21|470.57|468.57|0
1637701500000|2021-11-23 21:05:00|470.79|468.79|469.5|467.5|471.64|469.64|469.29|467.29|0
1637701800000|2021-11-23 21:10:00|469.29|467.29|467.8|465.8|470.36|468.36|467.8|465.8|0
1637702100000|2021-11-23 21:15:00|468.64|466.24|469.91|467.51|470.98|468.58|468.42|466.02|0
1637702400000|2021-11-23 21:20:00|470.12|467.72|469.06|466.66|470.98|468.58|469.06|466.66|0
1637702700000|2021-11-23 21:25:00|469.8|467.4|470.12|467.72|470.33|467.93|469.06|466.66|0
1637703000000|2021-11-23 21:30:00|470.54|468.14|470.75|468.35|470.97|468.57|469.69|467.29|0
1637703300000|2021-11-23 21:35:00|470.97|468.57|470.54|468.14|471.61|469.21|470.54|468.14|0
1637703600000|2021-11-23 21:40:00|470.75|468.35|471.92|469.52|472.24|469.84|470.75|468.35|0
1637703900000|2021-11-23 21:45:00|472.03|469.63|472.03|469.63|472.24|469.84|471.6|469.2|0
1637704200000|2021-11-23 21:50:00|471.81|469.41|471.81|469.41|472.88|470.48|471.81|469.41|0
1637704500000|2021-11-23 21:55:00|471.91|469.51|472.55|470.15|472.87|470.47|471.81|469.41|0
1637704800000|2021-11-23 22:00:00|472.71|470.31|472.27|469.87|472.71|470.31|472.24|469.84|0
1637705100000|2021-11-23 22:05:00|472.45|470.05|472.27|469.87|472.45|470.05|472.11|469.71|0
1637705400000|2021-11-23 22:10:00|472.33|469.93|472.17|469.77|472.39|469.99|472.17|469.77|0
1637705700000|2021-11-23 22:15:00|472.39|469.99|472.38|469.98|472.39|469.99|472.33|469.93|0
1637706000000|2021-11-23 22:20:00|472.44|470.04|472.6|470.2|472.6|470.2|472.44|470.04|0
1637706300000|2021-11-23 22:25:00|472.7|470.3|472.84|470.44|472.84|470.44|472.41|470.01|0
1637706600000|2021-11-23 22:30:00|472.62|470.22|472.84|470.44|472.84|470.44|472.62|470.22|0
1637706900000|2021-11-23 22:35:00|472.83|470.43|472.65|470.25|472.83|470.43|472.41|470.01|0
1637707200000|2021-11-23 22:40:00|472.56|470.16|472.37|469.97|472.71|470.31|472.03|469.63|0
1637707500000|2021-11-23 22:45:00|472.4|470|472.21|469.81|472.4|470|472.21|469.81|0
1637707800000|2021-11-23 22:50:00|472.38|469.98|472.38|469.98|472.38|469.98|472.35|469.95|0
1637708100000|2021-11-23 22:55:00|472.41|470.01|472.34|469.94|472.57|470.17|472.34|469.94|0
1637708400000|2021-11-23 23:00:00|473.58|471.18|472.41|470.01|474.12|471.72|472.41|470.01|0
1637708700000|2021-11-23 23:05:00|472.62|470.22|471.12|468.72|472.83|470.43|470.7|468.3|0
1637709000000|2021-11-23 23:10:00|471.34|468.94|472.08|469.68|472.08|469.68|470.91|468.51|0
1637709300000|2021-11-23 23:15:00|472.19|469.79|473.89|471.49|473.89|471.49|472.19|469.79|0
1637709600000|2021-11-23 23:20:00|474.11|471.71|473.68|471.28|474.11|471.71|473.57|471.17|0
1637709900000|2021-11-23 23:25:00|474.1|471.7|473.67|471.27|474.53|472.13|473.67|471.27|0
1637710200000|2021-11-23 23:30:00|473.89|471.49|471.75|469.35|473.89|471.49|471.53|469.13|0
1637710500000|2021-11-23 23:35:00|471.32|468.92|471.32|468.92|471.75|469.35|471.1|468.7|0
1637710800000|2021-11-23 23:40:00|471.1|468.7|471.74|469.34|471.74|469.34|470.68|468.28|0
1637711100000|2021-11-23 23:45:00|471.53|469.13|471.1|468.7|472.38|469.98|470.88|468.48|0
1637711400000|2021-11-23 23:50:00|470.88|468.48|470.67|468.27|470.88|468.48|470.24|467.84|0
1637711700000|2021-11-23 23:55:00|470.46|468.06|470.45|468.05|471.09|468.69|469.81|467.41|0
1637712000000|2021-11-24 00:00:00|470.67|468.27|473.87|471.47|474.29|471.89|470.67|468.27|0
1637712300000|2021-11-24 00:05:00|474.08|471.68|473.86|471.46|474.94|472.54|473.65|471.25|0
1637712600000|2021-11-24 00:10:00|474.08|471.68|474.29|471.89|474.93|472.53|474.08|471.68|0
1637712900000|2021-11-24 00:15:00|474.5|472.1|473.64|471.24|474.93|472.53|473.64|471.24|0
1637713200000|2021-11-24 00:20:00|473.43|471.03|472.78|470.38|473.86|471.46|472.78|470.38|0
1637713500000|2021-11-24 00:25:00|473|470.6|473.64|471.24|473.64|471.24|472.57|470.17|0
1637713800000|2021-11-24 00:30:00|473.42|471.02|472.35|469.95|473.64|471.24|472.14|469.74|0
1637714100000|2021-11-24 00:35:00|472.14|469.74|471.92|469.52|472.56|470.16|471.71|469.31|0
1637714400000|2021-11-24 00:40:00|472.13|469.73|471.7|469.3|472.99|470.59|471.7|469.3|0
1637714700000|2021-11-24 00:45:00|471.92|469.52|471.7|469.3|472.13|469.73|471.49|469.09|0
1637715000000|2021-11-24 00:50:00|471.49|469.09|473.41|471.01|473.41|471.01|471.27|468.87|0
1637715300000|2021-11-24 00:55:00|473.62|471.22|472.76|470.36|473.62|471.22|472.76|470.36|0
1637715600000|2021-11-24 01:00:00|472.98|470.58|473.19|470.79|474.9|472.5|472.76|470.36|0
1637715900000|2021-11-24 01:05:00|472.97|470.57|472.97|470.57|473.61|471.21|472.97|470.57|0
1637716200000|2021-11-24 01:10:00|472.76|470.36|472.75|470.35|473.18|470.78|472.75|470.35|0
1637716500000|2021-11-24 01:15:00|472.97|470.57|474.56|472.16|474.89|472.49|472.97|470.57|0
1637716800000|2021-11-24 01:20:00|474.68|472.28|474.24|471.84|475.1|472.7|474.03|471.63|0
1637717100000|2021-11-24 01:25:00|474.67|472.27|474.67|472.27|474.88|472.48|473.82|471.42|0
1637717400000|2021-11-24 01:30:00|474.46|472.06|475.31|472.91|475.52|473.12|474.45|472.05|0
1637717700000|2021-11-24 01:35:00|475.09|472.69|474.66|472.26|475.74|473.34|474.24|471.84|0
1637718000000|2021-11-24 01:40:00|474.45|472.05|474.45|472.05|474.66|472.26|474.02|471.62|0
1637718300000|2021-11-24 01:45:00|474.66|472.26|474.66|472.26|475.09|472.69|474.44|472.04|0
1637718600000|2021-11-24 01:50:00|474.87|472.47|475.3|472.9|475.3|472.9|474.87|472.47|0
1637718900000|2021-11-24 01:55:00|475.08|472.68|474.65|472.25|475.3|472.9|474.22|471.82|0
1637719200000|2021-11-24 02:00:00|474.44|472.04|471.44|469.04|474.44|472.04|471.02|468.62|0
1637719500000|2021-11-24 02:05:00|471.23|468.83|471.11|468.71|472.29|469.89|470.8|468.4|0
1637719800000|2021-11-24 02:10:00|471.01|468.61|470.37|467.97|471.65|469.25|470.26|467.86|0
1637720100000|2021-11-24 02:15:00|470.58|468.18|470.79|468.39|471.01|468.61|470.37|467.97|0
1637720400000|2021-11-24 02:20:00|470.58|468.18|470.25|467.85|471.22|468.82|470.15|467.75|0
1637720700000|2021-11-24 02:25:00|470.36|467.96|470.79|468.39|471.43|469.03|470.15|467.75|0
1637721000000|2021-11-24 02:30:00|470.57|468.17|471.42|469.02|471.64|469.24|470.57|468.17|0
1637721300000|2021-11-24 02:35:00|471.21|468.81|471.31|468.91|471.64|469.24|470.99|468.59|0
1637721600000|2021-11-24 02:40:00|471.42|469.02|470.99|468.59|471.63|469.23|470.56|468.16|0
1637721900000|2021-11-24 02:45:00|470.88|468.48|470.77|468.37|471.2|468.8|470.77|468.37|0
1637722200000|2021-11-24 02:50:00|470.99|468.59|471.2|468.8|471.63|469.23|470.77|468.37|0
1637722500000|2021-11-24 02:55:00|470.98|468.58|470.98|468.58|471.2|468.8|470.56|468.16|0
1637722800000|2021-11-24 03:00:00|471.08|468.68|467.57|465.17|471.41|469.01|467.57|465.17|0
1637723100000|2021-11-24 03:05:00|467.14|464.74|467.78|465.38|468.2|465.8|466.71|464.31|0
1637723400000|2021-11-24 03:10:00|467.56|465.16|468.2|465.8|468.41|466.01|467.35|464.95|0
1637723700000|2021-11-24 03:15:00|468.41|466.01|468.62|466.22|469.05|466.65|468.2|465.8|0
1637724000000|2021-11-24 03:20:00|468.72|466.32|469.47|467.07|469.9|467.5|468.62|466.22|0
1637724300000|2021-11-24 03:25:00|469.26|466.86|470.54|468.14|470.75|468.35|469.26|466.86|0
1637724600000|2021-11-24 03:30:00|470.32|467.92|469.89|467.49|470.53|468.13|469.89|467.49|0
1637724900000|2021-11-24 03:35:00|469.68|467.28|469.89|467.49|470.74|468.34|469.68|467.28|0
1637725200000|2021-11-24 03:40:00|469.68|467.28|469.25|466.85|469.89|467.49|469.25|466.85|0
1637725500000|2021-11-24 03:45:00|469.03|466.63|468.82|466.42|469.03|466.63|468.6|466.2|0
1637725800000|2021-11-24 03:50:00|468.6|466.2|469.24|466.84|469.67|467.27|468.6|466.2|0
1637726100000|2021-11-24 03:55:00|469.45|467.05|469.02|466.62|469.45|467.05|468.81|466.41|0
1637726400000|2021-11-24 04:00:00|468.81|466.41|467.53|465.13|469.02|466.62|467.53|465.13|0
1637726700000|2021-11-24 04:05:00|467.32|464.92|467.1|464.7|467.32|464.92|466.25|463.85|0
1637727000000|2021-11-24 04:10:00|467.31|464.91|464.76|462.36|467.31|464.91|464.76|462.36|0
1637727300000|2021-11-24 04:15:00|464.97|462.57|465.49|463.09|465.49|463.09|464.54|462.14|0
1637727600000|2021-11-24 04:20:00|465.39|462.99|464.96|462.56|465.6|463.2|464.54|462.14|0
1637727900000|2021-11-24 04:25:00|465.18|462.78|466.02|463.62|466.02|463.62|464.96|462.56|0
1637728200000|2021-11-24 04:30:00|465.81|463.41|465.81|463.41|466.24|463.84|465.38|462.98|0
1637728500000|2021-11-24 04:35:00|466.02|463.62|466.44|464.04|466.87|464.47|465.81|463.41|0
1637728800000|2021-11-24 04:40:00|466.33|463.93|466.44|464.04|466.87|464.47|466.33|463.93|0
1637729100000|2021-11-24 04:45:00|466.23|463.83|466.86|464.46|466.86|464.46|465.8|463.4|0
1637729400000|2021-11-24 04:50:00|467.08|464.68|466.86|464.46|467.29|464.89|466.65|464.25|0
1637729700000|2021-11-24 04:55:00|467.07|464.67|466.43|464.03|467.07|464.67|466.22|463.82|0
1637730000000|2021-11-24 05:00:00|466.22|463.82|467.71|465.31|467.92|465.52|466.22|463.82|0
1637730300000|2021-11-24 05:05:00|467.92|465.52|467.91|465.51|468.56|466.16|467.7|465.3|0
1637730600000|2021-11-24 05:10:00|468.02|465.62|469.19|466.79|469.19|466.79|467.49|465.09|0
1637730900000|2021-11-24 05:15:00|469.08|466.68|468.97|466.57|469.83|467.43|468.76|466.36|0
1637731200000|2021-11-24 05:20:00|469.08|466.68|468.97|466.57|469.5|467.1|468.76|466.36|0
1637731500000|2021-11-24 05:25:00|469.07|466.67|469.82|467.42|470.03|467.63|468.65|466.25|0
1637731800000|2021-11-24 05:30:00|470.03|467.63|472.38|469.98|472.91|470.51|470.03|467.63|0
1637732100000|2021-11-24 05:35:00|472.17|469.77|472.38|469.98|472.59|470.19|471.84|469.44|0
1637732400000|2021-11-24 05:40:00|472.59|470.19|473.23|470.83|473.23|470.83|472.16|469.76|0
1637732700000|2021-11-24 05:45:00|473.12|470.72|473.01|470.61|473.76|471.36|472.8|470.4|0
1637733000000|2021-11-24 05:50:00|472.8|470.4|474.29|471.89|474.51|472.11|472.58|470.18|0
1637733300000|2021-11-24 05:55:00|474.08|471.68|474.93|472.53|474.93|472.53|473.97|471.57|0
1637733600000|2021-11-24 06:00:00|474.72|472.32|476.21|473.81|476.43|474.03|474.29|471.89|0
1637733900000|2021-11-24 06:05:00|476|473.6|475.14|472.74|476|473.6|474.28|471.88|0
1637734200000|2021-11-24 06:10:00|475.03|472.63|475.57|473.17|475.78|473.38|474.93|472.53|0
1637734500000|2021-11-24 06:15:00|475.78|473.38|476.21|473.81|476.64|474.24|475.78|473.38|0
1637734800000|2021-11-24 06:20:00|476.63|474.23|476.42|474.02|476.63|474.23|476.2|473.8|0
1637735100000|2021-11-24 06:25:00|476.2|473.8|476.63|474.23|476.63|474.23|475.77|473.37|0
1637735400000|2021-11-24 06:30:00|476.84|474.44|476.84|474.44|477.06|474.66|476.2|473.8|0
1637735700000|2021-11-24 06:35:00|476.63|474.23|477.27|474.87|477.48|475.08|476.62|474.22|0
1637736000000|2021-11-24 06:40:00|477.05|474.65|477.69|475.29|478.34|475.94|477.05|474.65|0
1637736300000|2021-11-24 06:45:00|477.48|475.08|476.29|473.89|477.69|475.29|476.19|473.79|0
1637736600000|2021-11-24 06:50:00|476.4|474|476.61|474.21|477.04|474.64|476.19|473.79|0
1637736900000|2021-11-24 06:55:00|476.83|474.43|476.61|474.21|477.9|475.5|476.61|474.21|0
1637737200000|2021-11-24 07:00:00|477.25|474.85|477.46|475.06|478.11|475.71|476.61|474.21|0
1637737500000|2021-11-24 07:05:00|477.57|475.17|477.89|475.49|478.32|475.92|477.46|475.06|0
1637737800000|2021-11-24 07:10:00|478.11|475.71|476.17|473.77|478.11|475.71|475.96|473.56|0
1637738100000|2021-11-24 07:15:00|476.39|473.99|475.53|473.13|476.39|473.99|475.1|472.7|0
1637738400000|2021-11-24 07:20:00|475.31|472.91|474.67|472.27|475.53|473.13|474.24|471.84|0
1637738700000|2021-11-24 07:25:00|474.45|472.05|473.81|471.41|475.09|472.69|473.27|470.87|0
1637739000000|2021-11-24 07:30:00|474.02|471.62|471.67|469.27|474.02|471.62|471.45|469.05|0
1637739300000|2021-11-24 07:35:00|471.45|469.05|472.73|470.33|472.95|470.55|471.02|468.62|0
1637739600000|2021-11-24 07:40:00|472.95|470.55|473.58|471.18|473.59|471.19|472.52|470.12|0
1637739900000|2021-11-24 07:45:00|473.47|471.07|472.08|469.68|473.47|471.07|472.08|469.68|0
1637740200000|2021-11-24 07:50:00|472.73|470.33|472.72|470.32|473.58|471.18|472.3|469.9|0
1637740500000|2021-11-24 07:55:00|472.51|470.11|472.29|469.89|472.72|470.32|471.44|469.04|0
1637740800000|2021-11-24 08:00:00|471.86|469.46|471.19|468.79|472.47|470.07|468.84|466.44|0
1637741100000|2021-11-24 08:05:00|470.99|468.99|469.27|467.27|471.63|469.63|469.27|467.27|0
1637741400000|2021-11-24 08:10:00|469.06|467.06|468.84|466.84|470.13|468.13|468.2|466.2|0
1637741700000|2021-11-24 08:15:00|468.63|466.63|471.62|469.62|471.62|469.62|468.63|466.63|0
1637742000000|2021-11-24 08:20:00|471.41|469.41|472.26|470.26|472.69|470.69|469.91|467.91|0
1637742300000|2021-11-24 08:25:00|472.05|470.05|470.55|468.55|472.48|470.48|469.26|467.26|0
1637742600000|2021-11-24 08:30:00|470.65|468.65|471.5|469.5|472.26|470.26|468.93|466.93|0
1637742900000|2021-11-24 08:35:00|471.4|469.4|470.54|468.54|471.72|469.72|469.9|467.9|0
1637743200000|2021-11-24 08:40:00|470.64|468.64|472.04|470.04|472.04|470.04|470.64|468.64|0
1637743500000|2021-11-24 08:45:00|471.82|469.82|471.61|469.61|472.68|470.68|470.96|468.96|0
1637743800000|2021-11-24 08:50:00|471.49|469.49|470.53|468.53|471.82|469.82|469.89|467.89|0
1637744100000|2021-11-24 08:55:00|470.63|468.63|470.53|468.53|470.96|468.96|469.67|467.67|0
1637744400000|2021-11-24 09:00:00|470.31|468.31|467.53|465.53|470.74|468.74|467.31|465.31|0
1637744700000|2021-11-24 09:05:00|467.31|465.31|467.95|465.95|468.17|466.17|466.46|464.46|0
1637745000000|2021-11-24 09:10:00|469.02|467.02|468.38|466.38|469.88|467.88|467.95|465.95|0
1637745300000|2021-11-24 09:15:00|468.16|466.16|469.23|467.23|469.44|467.44|466.66|464.66|0
1637745600000|2021-11-24 09:20:00|469.87|467.87|471.58|469.58|471.58|469.58|469.87|467.87|0
1637745900000|2021-11-24 09:25:00|471.8|469.8|471.37|469.37|472.66|470.66|470.72|468.72|0
1637746200000|2021-11-24 09:30:00|471.15|469.15|470.08|468.08|471.15|469.15|469.65|467.65|0
1637746500000|2021-11-24 09:35:00|469.86|467.86|467.51|465.51|469.86|467.86|466.75|464.75|0
1637746800000|2021-11-24 09:40:00|467.08|465.08|465.58|463.58|467.93|465.93|464.94|462.94|0
1637747100000|2021-11-24 09:45:00|465.79|463.79|465.79|463.79|466.01|464.01|463.44|461.44|0
1637747400000|2021-11-24 09:50:00|465.58|463.58|459.6|457.6|465.58|463.58|459.18|457.18|0
1637747700000|2021-11-24 09:55:00|459.39|457.39|460.67|458.67|462.37|460.37|458.33|456.33|0
1637748000000|2021-11-24 10:00:00|460.45|458.45|463.43|461.43|463.75|461.75|459.18|457.18|0
1637748300000|2021-11-24 10:05:00|463.65|461.65|461.94|459.94|463.86|461.86|461.51|459.51|0
1637748600000|2021-11-24 10:10:00|461.3|459.3|463.85|461.85|464.07|462.07|461.08|459.08|0
1637748900000|2021-11-24 10:15:00|463.74|461.74|465.13|463.13|466.2|464.2|463.74|461.74|0
1637749200000|2021-11-24 10:20:00|465.56|463.56|464.49|462.49|465.77|463.77|463.63|461.63|0
1637749500000|2021-11-24 10:25:00|464.7|462.7|463.2|461.2|464.8|462.8|463.2|461.2|0
1637749800000|2021-11-24 10:30:00|463.42|461.42|463.94|461.94|464.27|462.27|462.14|460.14|0
1637750100000|2021-11-24 10:35:00|464.05|462.05|462.13|460.13|464.48|462.48|462.02|460.02|0
1637750400000|2021-11-24 10:40:00|461.71|459.71|462.98|460.98|463.41|461.41|461.38|459.38|0
1637750700000|2021-11-24 10:45:00|462.66|460.66|459.57|457.57|464.26|462.26|459.57|457.57|0
1637751000000|2021-11-24 10:50:00|459.78|457.78|459.78|457.78|460.42|458.42|458.39|456.39|0
1637751300000|2021-11-24 10:55:00|459.99|457.99|457.01|455.01|459.99|457.99|456.9|454.9|0
1637751600000|2021-11-24 11:00:00|457.23|455.23|456.8|454.8|457.86|455.86|456.16|454.16|0
1637751900000|2021-11-24 11:05:00|457.01|455.01|457.01|455.01|457.86|455.86|456.16|454.16|0
1637752200000|2021-11-24 11:10:00|456.9|454.9|457.22|455.22|457.86|455.86|456.16|454.16|0
1637752500000|2021-11-24 11:15:00|457|455|462.82|460.82|463.67|461.67|456.79|454.79|0
1637752800000|2021-11-24 11:20:00|462.92|460.92|462.61|460.61|464.84|462.84|461.76|459.76|0
1637753100000|2021-11-24 11:25:00|462.39|460.39|463.03|461.03|463.67|461.67|462.18|460.18|0
1637753400000|2021-11-24 11:30:00|463.13|461.13|463.98|461.98|464.51|462.51|462.39|460.39|0
1637753700000|2021-11-24 11:35:00|464.09|462.09|465.36|463.36|465.36|463.36|464.09|462.09|0
1637754000000|2021-11-24 11:40:00|465.57|463.57|468.55|466.55|468.55|466.55|465.57|463.57|0
1637754300000|2021-11-24 11:45:00|468.34|466.34|468.23|466.23|469.19|467.19|467.27|465.27|0
1637754600000|2021-11-24 11:50:00|468.34|466.34|465.99|463.99|468.76|466.76|465.99|463.99|0
1637754900000|2021-11-24 11:55:00|466.2|464.2|464.07|462.07|466.2|464.2|463.96|461.96|0
1637755200000|2021-11-24 12:00:00|464.71|462.71|464.71|462.71|467.05|465.05|463.86|461.86|0
1637755500000|2021-11-24 12:05:00|464.92|462.92|462.36|460.36|464.92|462.92|462.15|460.15|0
1637755800000|2021-11-24 12:10:00|462.25|460.25|462.36|460.36|463.85|461.85|461.94|459.94|0
1637756100000|2021-11-24 12:15:00|462.57|460.57|463.63|461.63|464.06|462.06|461.94|459.94|0
1637756400000|2021-11-24 12:20:00|463.42|461.42|461.29|459.29|463.42|461.42|461.08|459.08|0
1637756700000|2021-11-24 12:25:00|461.18|459.18|462.78|460.78|463.63|461.63|461.08|459.08|0
1637757000000|2021-11-24 12:30:00|462.56|460.56|462.56|460.56|462.78|460.78|460.87|458.87|0
1637757300000|2021-11-24 12:35:00|462.77|460.77|463.83|461.83|463.83|461.83|461.92|459.92|0
1637757600000|2021-11-24 12:40:00|463.62|461.62|462.87|460.87|464.68|462.68|461.92|459.92|0
1637757900000|2021-11-24 12:45:00|462.56|460.56|459.16|457.16|462.77|460.77|458.95|456.95|0
1637758200000|2021-11-24 12:50:00|459.89|457.89|461.27|459.27|461.49|459.49|459.16|457.16|0
1637758500000|2021-11-24 12:55:00|461.06|459.06|460.85|458.85|461.7|459.7|460|458|0
1637758800000|2021-11-24 13:00:00|461.06|459.06|461.27|459.27|462.12|460.12|460.63|458.63|0
1637759100000|2021-11-24 13:05:00|461.06|459.06|462.54|460.54|463.18|461.18|461.06|459.06|0
1637759400000|2021-11-24 13:10:00|462.75|460.75|462.54|460.54|462.96|460.96|461.79|459.79|0
1637759700000|2021-11-24 13:15:00|462.32|460.32|460.83|458.83|462.75|460.75|460.41|458.41|0
1637760000000|2021-11-24 13:20:00|460.62|458.62|462.11|460.11|462.53|460.53|460.2|458.2|0
1637760300000|2021-11-24 13:25:00|462.53|460.53|462.95|460.95|463.17|461.17|461.47|459.47|0
1637760600000|2021-11-24 13:30:00|462.74|460.74|465.93|463.93|466.57|464.57|461.78|459.78|0
1637760900000|2021-11-24 13:35:00|466.35|464.35|457.64|455.64|466.57|464.57|457.01|455.01|0
1637761200000|2021-11-24 13:40:00|457.43|455.43|459.76|457.76|459.97|457.97|456.79|454.79|0
1637761500000|2021-11-24 13:45:00|459.55|457.55|455.73|453.73|459.55|457.55|455.31|453.31|0
1637761800000|2021-11-24 13:50:00|455.52|453.52|452.98|450.98|455.52|453.52|452.14|450.14|0
1637762100000|2021-11-24 13:55:00|453.19|451.19|454.46|452.46|454.67|452.67|452.35|450.35|0
1637762400000|2021-11-24 14:00:00|454.25|452.25|456.14|454.14|456.57|454.57|454.25|452.25|0
1637762700000|2021-11-24 14:05:00|455.93|453.93|455.83|453.83|456.36|454.36|451.08|449.08|0
1637763000000|2021-11-24 14:10:00|455.93|453.93|455.2|453.2|456.67|454.67|453.31|451.31|0
1637763300000|2021-11-24 14:15:00|455.41|453.41|455.41|453.41|456.25|454.25|454.36|452.36|0
1637763600000|2021-11-24 14:20:00|455.62|453.62|456.46|454.46|456.88|454.88|454.35|452.35|0
1637763900000|2021-11-24 14:25:00|456.67|454.67|457.08|455.08|458.56|456.56|456.45|454.45|0
1637764200000|2021-11-24 14:30:00|456.24|454.24|455.4|453.4|457.82|455.82|450.77|448.77|0
1637764500000|2021-11-24 14:35:00|456.24|454.24|453.92|451.92|461.72|459.72|453.5|451.5|0
1637764800000|2021-11-24 14:40:00|453.29|451.29|452.45|450.45|454.55|452.55|450.56|448.56|0
1637765100000|2021-11-24 14:45:00|452.24|450.24|451.81|449.81|456.23|454.23|449.51|447.51|0
1637765400000|2021-11-24 14:50:00|451.39|449.39|452.09|450.09|454.94|452.94|449.5|447.5|0
1637765700000|2021-11-24 14:55:00|452.93|450.93|458.7|456.7|458.81|456.81|452.51|450.51|0
1637766000000|2021-11-24 15:00:00|457.44|455.44|465.35|463.35|467.04|465.04|454.39|452.39|0
1637766300000|2021-11-24 15:05:00|465.56|463.56|459.66|457.66|467.68|465.68|459.66|457.66|0
1637766600000|2021-11-24 15:10:00|460.08|458.08|459.89|457.89|462.22|460.22|455.25|453.25|0
1637766900000|2021-11-24 15:15:00|460.31|458.31|460.1|458.1|461.79|459.79|458.83|456.83|0
1637767200000|2021-11-24 15:20:00|460.31|458.31|464.11|462.11|465.39|463.39|459.04|457.04|0
1637767500000|2021-11-24 15:25:00|463.69|461.69|467.08|465.08|468.14|466.14|463.48|461.48|0
1637767800000|2021-11-24 15:30:00|467.51|465.51|464.74|462.74|467.93|465.93|464.11|462.11|0
1637768100000|2021-11-24 15:35:00|464.95|462.95|468.99|466.99|469.41|467.41|464.95|462.95|0
1637768400000|2021-11-24 15:40:00|468.56|466.56|464.1|462.1|469.41|467.41|463.46|461.46|0
1637768700000|2021-11-24 15:45:00|464.52|462.52|464.73|462.73|465.37|463.37|461.98|459.98|0
1637769000000|2021-11-24 15:50:00|464.95|462.95|467.49|465.49|468.55|466.55|464.95|462.95|0
1637769300000|2021-11-24 15:55:00|467.91|465.91|467.01|465.01|469.4|467.4|465.94|463.94|0
1637769600000|2021-11-24 16:00:00|466.79|464.79|464.66|462.66|468.07|466.07|462.96|460.96|0
1637769900000|2021-11-24 16:05:00|465.09|463.09|467.64|465.64|468.49|466.49|464.88|462.88|0
1637770200000|2021-11-24 16:10:00|467.85|465.85|470.84|468.84|471.48|469.48|467.85|465.85|0
1637770500000|2021-11-24 16:15:00|471.26|469.26|473.4|471.4|473.4|471.4|470.62|468.62|0
1637770800000|2021-11-24 16:20:00|473.18|471.18|475.54|473.54|475.54|473.54|473.18|471.18|0
1637771100000|2021-11-24 16:25:00|475.75|473.75|475.37|473.37|476.02|474.02|473.66|471.66|0
1637771400000|2021-11-24 16:30:00|475.8|473.8|471.33|469.33|478.16|476.16|471.33|469.33|0
1637771700000|2021-11-24 16:35:00|471.54|469.54|471.32|469.32|472.4|470.4|469.61|467.61|0
1637772000000|2021-11-24 16:40:00|470.89|468.89|472.5|470.5|472.5|470.5|469.82|467.82|0
1637772300000|2021-11-24 16:45:00|472.18|470.18|474.54|472.54|474.97|472.97|471.53|469.53|0
1637772600000|2021-11-24 16:50:00|474.75|472.75|473.46|471.46|475.18|473.18|472.82|470.82|0
1637772900000|2021-11-24 16:55:00|473.24|471.24|471.1|469.1|473.46|471.46|470.24|468.24|0
1637773200000|2021-11-24 17:00:00|471.31|469.31|471.52|469.52|471.74|469.74|469.59|467.59|0
1637773500000|2021-11-24 17:05:00|471.31|469.31|470.55|468.55|472.59|470.59|469.8|467.8|0
1637773800000|2021-11-24 17:10:00|470.45|468.45|474.09|472.09|474.31|472.31|470.45|468.45|0
1637774100000|2021-11-24 17:15:00|473.88|471.88|471.73|469.73|473.98|471.98|470.66|468.66|0
1637774400000|2021-11-24 17:20:00|471.51|469.51|470.01|468.01|471.73|469.73|468.3|466.3|0
1637774700000|2021-11-24 17:25:00|469.79|467.79|468.69|466.69|470.01|468.01|467.64|465.64|0
1637775000000|2021-11-24 17:30:00|468.47|466.47|469.97|467.97|470.4|468.4|468.26|466.26|0
1637775300000|2021-11-24 17:35:00|469.76|467.76|472.55|470.55|472.76|470.76|469.76|467.76|0
1637775600000|2021-11-24 17:40:00|472.33|470.33|472.33|470.33|472.98|470.98|471.04|469.04|0
1637775900000|2021-11-24 17:45:00|472.55|470.55|474.91|472.91|475.12|473.12|472.33|470.33|0
1637776200000|2021-11-24 17:50:00|475.12|473.12|475.34|473.34|475.77|473.77|473.62|471.62|0
1637776500000|2021-11-24 17:55:00|475.55|473.55|475.88|473.88|476.09|474.09|474.59|472.59|0
1637776800000|2021-11-24 18:00:00|476.09|474.09|475.01|473.01|478.25|476.25|474.8|472.8|0
1637777100000|2021-11-24 18:05:00|475.23|473.23|476.95|474.95|477.38|475.38|475.01|473.01|0
1637777400000|2021-11-24 18:10:00|477.17|475.17|477.16|475.16|477.91|475.91|476.73|474.73|0
1637777700000|2021-11-24 18:15:00|477.38|475.38|476.94|474.94|478.02|476.02|476.51|474.51|0
1637778000000|2021-11-24 18:20:00|476.83|474.83|478.45|476.45|478.67|476.67|476.51|474.51|0
1637778300000|2021-11-24 18:25:00|478.23|476.23|477.37|475.37|478.88|476.88|476.72|474.72|0
1637778600000|2021-11-24 18:30:00|477.9|475.9|477.15|475.15|478.45|476.45|476.72|474.72|0
1637778900000|2021-11-24 18:35:00|477.37|475.37|475.85|473.85|478.23|476.23|474.78|472.78|0
1637779200000|2021-11-24 18:40:00|476.07|474.07|476.07|474.07|477.36|475.36|475.21|473.21|0
1637779500000|2021-11-24 18:45:00|475.85|473.85|476.28|474.28|476.93|474.93|474.99|472.99|0
1637779800000|2021-11-24 18:50:00|476.38|474.38|475.63|473.63|476.71|474.71|475.41|473.41|0
1637780100000|2021-11-24 18:55:00|475.41|473.41|474.34|472.34|475.63|473.63|474.12|472.12|0
1637780400000|2021-11-24 19:00:00|474.22|472.22|473.9|471.9|479.29|477.29|471.54|469.54|0
1637780700000|2021-11-24 19:05:00|474.12|472.12|468.53|466.53|475.41|473.41|468.1|466.1|0
1637781000000|2021-11-24 19:10:00|468.74|466.74|468.69|466.69|469.39|467.39|463.62|461.62|0
1637781300000|2021-11-24 19:15:00|468.9|466.9|473.19|471.19|473.83|471.83|468.26|466.26|0
1637781600000|2021-11-24 19:20:00|473.4|471.4|472.97|470.97|473.61|471.61|471.25|469.25|0
1637781900000|2021-11-24 19:25:00|473.18|471.18|469.53|467.53|473.61|471.61|468.89|466.89|0
1637782200000|2021-11-24 19:30:00|469.75|467.75|471.25|469.25|473.18|471.18|469.75|467.75|0
1637782500000|2021-11-24 19:35:00|471.03|469.03|471.24|469.24|471.89|469.89|470.39|468.39|0
1637782800000|2021-11-24 19:40:00|471.46|469.46|475.1|473.1|475.32|473.32|469.96|467.96|0
1637783100000|2021-11-24 19:45:00|475.32|473.32|474.21|472.21|477.04|475.04|474.21|472.21|0
1637783400000|2021-11-24 19:50:00|474.64|472.64|476.14|474.14|477.22|475.22|474.64|472.64|0
1637783700000|2021-11-24 19:55:00|476.36|474.36|475.49|473.49|477.22|475.22|475.28|473.28|0
1637784000000|2021-11-24 20:00:00|475.93|473.93|475.49|473.49|476.36|474.36|473.55|471.55|0
1637784300000|2021-11-24 20:05:00|475.71|473.71|480.24|478.24|480.45|478.45|475.28|473.28|0
1637784600000|2021-11-24 20:10:00|480.02|478.02|480.88|478.88|480.88|478.88|478.72|476.72|0
1637784900000|2021-11-24 20:15:00|481.1|479.1|481.53|479.53|481.96|479.96|479.8|477.8|0
1637785200000|2021-11-24 20:20:00|481.31|479.31|480.44|478.44|482.61|480.61|480.44|478.44|0
1637785500000|2021-11-24 20:25:00|480.66|478.66|481.74|479.74|482.39|480.39|480.66|478.66|0
1637785800000|2021-11-24 20:30:00|481.95|479.95|479.73|477.73|482.17|480.17|478.22|476.22|0
1637786100000|2021-11-24 20:35:00|479.51|477.51|482.32|480.32|483.18|481.18|479.51|477.51|0
1637786400000|2021-11-24 20:40:00|482.1|480.1|480.59|478.59|482.32|480.32|479.29|477.29|0
1637786700000|2021-11-24 20:45:00|480.37|478.37|479.29|477.29|480.59|478.59|478|476|0
1637787000000|2021-11-24 20:50:00|480.15|478.15|483.39|481.39|483.82|481.82|479.29|477.29|0
1637787300000|2021-11-24 20:55:00|482.96|480.96|483.17|481.17|483.82|481.82|481.01|479.01|0
1637787600000|2021-11-24 21:00:00|481.87|479.87|483.6|481.6|483.6|481.6|481.22|479.22|0
1637787900000|2021-11-24 21:05:00|483.38|481.38|482.52|480.52|484.03|482.03|482.3|480.3|0
1637788200000|2021-11-24 21:10:00|482.95|480.95|483.6|481.6|484.03|482.03|482.51|480.51|0
1637788500000|2021-11-24 21:15:00|483.8|481.4|482.93|480.53|483.8|481.4|482.71|480.31|0
1637788800000|2021-11-24 21:20:00|482.71|480.31|483.57|481.17|483.57|481.17|482.71|480.31|0
1637789100000|2021-11-24 21:25:00|483.79|481.39|484|481.6|484|481.6|483.14|480.74|0
1637789400000|2021-11-24 21:30:00|484.22|481.82|484.43|482.03|484.87|482.47|484.22|481.82|0
1637789700000|2021-11-24 21:35:00|484.65|482.25|484.86|482.46|484.86|482.46|484.53|482.13|0
1637790000000|2021-11-24 21:40:00|484.97|482.57|485.08|482.68|485.73|483.33|484.86|482.46|0
1637790300000|2021-11-24 21:45:00|484.86|482.46|484.64|482.24|485.08|482.68|484.42|482.02|0
1637790600000|2021-11-24 21:50:00|484.86|482.46|485.07|482.67|485.29|482.89|484.64|482.24|0
1637790900000|2021-11-24 21:55:00|484.85|482.45|484.31|481.91|484.96|482.56|484.31|481.91|0
1637791200000|2021-11-24 22:00:00|484.25|481.85|484.24|481.84|484.25|481.85|483.96|481.56|0
1637913600000|2021-11-26 08:00:00|430.08|426.96|425.99|422.87|432.28|429.16|425.99|422.87|0
1637913900000|2021-11-26 08:05:00|425.34|422.74|422.63|420.03|427.68|425.08|422.63|420.03|0
1637914200000|2021-11-26 08:10:00|423.02|420.42|429.36|426.76|429.36|426.76|422.82|420.22|0
1637914500000|2021-11-26 08:15:00|428.96|426.36|420.05|417.45|428.96|426.36|418.09|415.49|0
1637914800000|2021-11-26 08:20:00|420.25|417.65|419.46|416.86|422.82|420.22|414.15|411.55|0
1637915100000|2021-11-26 08:25:00|419.85|417.25|420.73|418.13|422.11|419.51|418.08|415.48|0
1637915400000|2021-11-26 08:30:00|420.64|418.04|421.77|419.17|429.84|427.24|420.64|418.04|0
1637915700000|2021-11-26 08:35:00|422.64|420.04|424.9|422.3|425.3|422.7|419.7|417.1|0
1637916000000|2021-11-26 08:40:00|424.31|421.71|430.22|427.62|430.42|427.82|424.31|421.71|0
1637916300000|2021-11-26 08:45:00|429.63|427.03|430.41|427.81|432.39|429.79|428.64|426.04|0
1637916600000|2021-11-26 08:50:00|430.61|428.01|434.17|431.57|434.96|432.36|429.22|426.62|0
1637916900000|2021-11-26 08:55:00|434.37|431.77|437.74|435.14|440.43|437.83|434.17|431.57|0
1637917200000|2021-11-26 09:00:00|437.94|435.34|429.81|427.21|438.74|436.14|428.32|425.72|0
1637917500000|2021-11-26 09:05:00|429.9|427.3|426.84|424.24|431.98|429.38|424.18|421.58|0
1637917800000|2021-11-26 09:10:00|427.04|424.44|431.43|428.83|433.36|430.76|425.86|423.26|0
1637918100000|2021-11-26 09:15:00|431.04|428.44|425.08|422.48|431.24|428.64|424.18|421.58|0
1637918400000|2021-11-26 09:20:00|425.77|423.17|427.3|424.7|430.23|427.63|425.67|423.07|0
1637918700000|2021-11-26 09:25:00|427.1|424.5|423.54|420.94|428.88|426.28|423.15|420.55|0
1637919000000|2021-11-26 09:30:00|422.76|420.16|424.46|421.86|426.92|424.32|422.76|420.16|0
1637919300000|2021-11-26 09:35:00|424.07|421.47|427.8|425.2|427.8|425.2|420.34|417.74|0
1637919600000|2021-11-26 09:40:00|428|425.4|427.6|425|429.18|426.58|426.03|423.43|0
1637919900000|2021-11-26 09:45:00|427.99|425.39|429.07|426.47|431.75|429.15|427.4|424.8|0
1637920200000|2021-11-26 09:50:00|428.78|426.18|426.9|424.3|430.65|428.05|425.03|422.43|0
1637920500000|2021-11-26 09:55:00|426.8|424.2|426.6|424|428.97|426.37|425.62|423.02|0
1637920800000|2021-11-26 10:00:00|426.8|424.2|432.42|429.82|432.92|430.32|426.1|423.5|0
1637921100000|2021-11-26 10:05:00|432.52|429.92|431.82|429.22|433.51|430.91|430.34|427.74|0
1637921400000|2021-11-26 10:10:00|432.22|429.62|430.25|427.65|432.22|429.62|427.12|424.52|0
1637921700000|2021-11-26 10:15:00|430.14|427.54|425.86|423.26|430.85|428.25|425.86|423.26|0
1637922000000|2021-11-26 10:20:00|426.26|423.66|429.15|426.55|430.95|428.35|425.26|422.66|0
1637922300000|2021-11-26 10:25:00|429.25|426.65|431.74|429.14|432.94|430.34|428.16|425.56|0
1637922600000|2021-11-26 10:30:00|432.14|429.54|427.15|424.55|432.34|429.74|426.56|423.96|0
1637922900000|2021-11-26 10:35:00|426.76|424.16|426.95|424.35|427.55|424.95|425.96|423.36|0
1637923200000|2021-11-26 10:40:00|426.55|423.95|425.75|423.15|426.65|424.05|423.57|420.97|0
1637923500000|2021-11-26 10:45:00|425.85|423.25|422.97|420.37|425.85|423.25|422.97|420.37|0
1637923800000|2021-11-26 10:50:00|422.58|419.98|424.75|422.15|425.15|422.55|419.21|416.61|0
1637924100000|2021-11-26 10:55:00|425.35|422.75|426.14|423.54|427.73|425.13|423.96|421.36|0
1637924400000|2021-11-26 11:00:00|425.94|423.34|428.82|426.22|428.92|426.32|424.84|422.24|0
1637924700000|2021-11-26 11:05:00|428.52|425.92|433.11|430.51|434.51|431.91|428.42|425.82|0
1637925000000|2021-11-26 11:10:00|432.71|430.11|431.11|428.51|434.11|431.51|429.11|426.51|0
1637925300000|2021-11-26 11:15:00|431.7|429.1|430.9|428.3|433.7|431.1|430.1|427.5|0
1637925600000|2021-11-26 11:20:00|431.1|428.5|430.5|427.9|434.3|431.7|429.9|427.3|0
1637925900000|2021-11-26 11:25:00|430.3|427.7|430.49|427.89|432.89|430.29|430.29|427.69|0
1637926200000|2021-11-26 11:30:00|430.09|427.49|426.51|423.91|430.69|428.09|425.71|423.11|0
1637926500000|2021-11-26 11:35:00|426.31|423.71|426.98|424.38|427.18|424.58|423.92|421.32|0
1637926800000|2021-11-26 11:40:00|426.58|423.98|429.96|427.36|431.16|428.56|426.58|423.98|0
1637927100000|2021-11-26 11:45:00|429.76|427.16|426.7|424.1|430.76|428.16|426.3|423.7|0
1637927400000|2021-11-26 11:50:00|426.1|423.5|427.89|425.29|428.89|426.29|425.9|423.3|0
1637927700000|2021-11-26 11:55:00|428.09|425.49|427.84|425.24|428.09|425.49|425.3|422.7|0
1637928000000|2021-11-26 12:00:00|428.73|426.13|433.61|431.01|433.81|431.21|427.84|425.24|0
1637928300000|2021-11-26 12:05:00|433.7|431.1|432.68|430.08|434.2|431.6|431.88|429.28|0
1637928600000|2021-11-26 12:10:00|433.17|430.57|434.48|431.88|436.49|433.89|431.68|429.08|0
1637928900000|2021-11-26 12:15:00|434.88|432.28|434.67|432.07|435.88|433.28|433.67|431.07|0
1637929200000|2021-11-26 12:20:00|434.47|431.87|430.66|428.06|437.19|434.59|430.66|428.06|0
1637929500000|2021-11-26 12:25:00|430.56|427.96|428.25|425.65|431.46|428.86|426.85|424.25|0
1637929800000|2021-11-26 12:30:00|428.14|425.54|429.85|427.25|433.06|430.46|428.05|425.45|0
1637930100000|2021-11-26 12:35:00|429.25|426.65|430.25|427.65|431.65|429.05|428.44|425.84|0
1637930400000|2021-11-26 12:40:00|430.04|427.44|430.44|427.84|431.25|428.65|428.64|426.04|0
1637930700000|2021-11-26 12:45:00|430.64|428.04|433.65|431.05|434.26|431.66|430.64|428.04|0
1637931000000|2021-11-26 12:50:00|433.25|430.65|430.03|427.43|433.25|430.65|430.03|427.43|0
1637931300000|2021-11-26 12:55:00|429.83|427.23|429.23|426.63|431.24|428.64|428.22|425.62|0
1637931600000|2021-11-26 13:00:00|429.63|427.03|428.22|425.62|429.63|427.03|425.02|422.42|0
1637931900000|2021-11-26 13:05:00|428.42|425.82|432.03|429.43|432.83|430.23|427.42|424.82|0
1637932200000|2021-11-26 13:10:00|432.43|429.83|429.21|426.61|433.44|430.84|429.21|426.61|0
1637932500000|2021-11-26 13:15:00|429.61|427.01|429.61|427.01|430.01|427.41|427.81|425.21|0
1637932800000|2021-11-26 13:20:00|429.41|426.81|433.42|430.82|433.42|430.82|428.41|425.81|0
1637933100000|2021-11-26 13:25:00|433.02|430.42|429.2|426.6|433.22|430.62|429|426.4|0
1637933400000|2021-11-26 13:30:00|429|426.4|427.79|425.19|429.2|426.6|427.19|424.59|0
1637933700000|2021-11-26 13:35:00|427.99|425.39|429.39|426.79|431|428.4|427.79|425.19|0
1637934000000|2021-11-26 13:40:00|429.19|426.59|426.38|423.78|429.59|426.99|426.38|423.78|0
1637934300000|2021-11-26 13:45:00|426.78|424.18|425.98|423.38|429.39|426.79|425.78|423.18|0
1637934600000|2021-11-26 13:50:00|426.18|423.58|428.38|425.78|428.78|426.18|425.58|422.98|0
1637934900000|2021-11-26 13:55:00|427.98|425.38|429.18|426.58|429.78|427.18|427.18|424.58|0
1637935200000|2021-11-26 14:00:00|428.77|426.17|429.37|426.77|429.77|427.17|427.57|424.97|0
1637935500000|2021-11-26 14:05:00|429.27|426.67|432.38|429.78|432.38|429.78|429.17|426.57|0
1637935800000|2021-11-26 14:10:00|432.58|429.98|432.18|429.58|436.01|433.41|431.97|429.37|0
1637936100000|2021-11-26 14:15:00|431.97|429.37|431.17|428.57|433.78|431.18|431.17|428.57|0
1637936400000|2021-11-26 14:20:00|431.57|428.97|433.17|430.57|433.58|430.98|430.97|428.37|0
1637936700000|2021-11-26 14:25:00|432.97|430.37|435.59|432.99|435.79|433.19|431.36|428.76|0
1637937000000|2021-11-26 14:30:00|435.08|432.48|443.68|441.08|443.88|441.28|432.36|429.76|0
1637937300000|2021-11-26 14:35:00|444.09|441.49|439.22|436.62|447.34|444.74|437.4|434.8|0
1637937600000|2021-11-26 14:40:00|438.3|435.7|430.94|428.34|440.43|437.83|430.44|427.84|0
1637937900000|2021-11-26 14:45:00|430.54|427.94|422.14|419.54|430.54|427.94|421.54|418.94|0
1637938200000|2021-11-26 14:50:00|422.53|419.93|426.02|423.42|428.13|425.53|421.04|418.44|0
1637938500000|2021-11-26 14:55:00|426.12|423.52|430.45|427.85|431.85|429.25|422.62|420.02|0
1637938800000|2021-11-26 15:00:00|428.66|426.06|420.95|418.35|429.26|426.66|420.95|418.35|0
1637939100000|2021-11-26 15:05:00|421.74|419.14|423.93|421.33|427.8|425.2|421.35|418.75|0
1637939400000|2021-11-26 15:10:00|422.85|420.25|420.34|417.74|423.44|420.84|418.58|415.98|0
1637939700000|2021-11-26 15:15:00|419.75|417.15|418.38|415.78|421.13|418.53|412.8|410.2|0
1637940000000|2021-11-26 15:20:00|418.57|415.97|423.48|420.88|426.84|424.24|418.38|415.78|0
1637940300000|2021-11-26 15:25:00|424.08|421.48|428.22|425.62|428.22|425.62|421.32|418.72|0
1637940600000|2021-11-26 15:30:00|428.62|426.02|427.62|424.62|429.61|427.01|422.89|419.89|0
1637940900000|2021-11-26 15:35:00|428.22|425.22|428.07|424.47|430.86|427.6|426.44|423.44|0
1637941200000|2021-11-26 15:40:00|428.27|424.67|423.29|419.69|430.06|426.46|421.9|418.3|0
1637941500000|2021-11-26 15:45:00|423.09|419.49|425.64|422.04|425.74|422.14|419.72|416.12|0
1637941800000|2021-11-26 15:50:00|425.55|421.95|420.89|417.29|426.14|422.54|420.6|417|0
1637942100000|2021-11-26 15:55:00|421|417.4|421.78|418.18|421.98|418.38|417.45|413.85|0
1637942400000|2021-11-26 16:00:00|421.39|417.79|413.52|409.92|421.39|417.79|413.52|409.92|0
1637942700000|2021-11-26 16:05:00|414.3|410.7|419.7|416.1|420.59|416.99|414.3|410.7|0
1637943000000|2021-11-26 16:10:00|420.29|416.69|412.63|409.03|420.39|416.79|412.34|408.74|0
1637943300000|2021-11-26 16:15:00|412.73|409.13|407.65|404.05|413.71|410.11|406.48|402.88|0
1637943600000|2021-11-26 16:20:00|407.45|403.85|413.47|409.87|414.24|410.64|403.71|400.11|0
1637943900000|2021-11-26 16:25:00|413.86|410.26|415.39|411.79|416.94|413.34|412.87|409.27|0
1637944200000|2021-11-26 16:30:00|415.1|411.5|413.84|410.24|416.56|412.96|412.09|408.49|0
1637944500000|2021-11-26 16:35:00|414.22|410.62|420.99|417.39|422.5|418.9|414.22|410.62|0
1637944800000|2021-11-26 16:40:00|421.28|417.68|419.33|415.73|421.28|417.68|416.8|413.2|0
1637945100000|2021-11-26 16:45:00|419.13|415.53|417.57|413.97|420.69|417.09|417.19|413.59|0
1637945400000|2021-11-26 16:50:00|418.35|414.75|410.98|407.38|419.32|415.72|410.79|407.19|0
1637945700000|2021-11-26 16:55:00|410.79|407.19|415.62|412.02|417.37|413.77|410.79|407.19|0
1637946000000|2021-11-26 17:00:00|416.01|412.41|416.39|412.79|419.12|415.52|413.1|409.5|0
1637946300000|2021-11-26 17:05:00|416.78|413.18|422.62|419.02|423.79|420.19|416|412.4|0
1637946600000|2021-11-26 17:10:00|422.23|418.63|420.86|417.26|425.75|422.15|418.52|414.92|0
1637946900000|2021-11-26 17:15:00|420.66|417.06|418.71|415.11|421.83|418.23|418.32|414.72|0
1637947200000|2021-11-26 17:20:00|418.52|414.92|422.8|419.2|423|419.4|417.54|413.94|0
1637947500000|2021-11-26 17:25:00|422.41|418.81|428.67|425.07|428.68|425.08|422.41|418.81|0
1637947800000|2021-11-26 17:30:00|428.18|424.58|431.03|427.43|431.52|427.92|427.59|423.99|0
1637948100000|2021-11-26 17:35:00|431.23|427.63|432.7|429.1|435.17|431.57|431.23|427.63|0
1637948400000|2021-11-26 17:40:00|432.6|429|429.45|425.85|433.29|429.69|427.29|423.69|0
1637948700000|2021-11-26 17:45:00|429.05|425.45|420.44|416.84|429.64|426.04|420.44|416.84|0
1637949000000|2021-11-26 17:50:00|418.49|414.89|406.88|403.28|418.49|414.89|406.88|403.28|0
1637949300000|2021-11-26 17:55:00|407.26|403.66|415.57|411.97|425.31|421.71|406.88|403.28|0
1637949600000|2021-11-26 18:00:00|420.43|416.83|414.78|411.18|420.43|416.83|411.59|407.99|0
1637949900000|2021-11-26 18:05:00|413.62|410.02|405.56|401.96|414.98|411.38|405.36|401.76|0
1637950200000|2021-11-26 18:10:00|406.13|402.53|407.42|403.82|410.96|407.36|405.17|401.57|0
1637950500000|2021-11-26 18:15:00|407.8|404.2|408.01|404.41|408.21|404.61|407.8|404.2|0
1638173100000|2021-11-29 08:05:00|439.06|437.06|435.81|433.81|442.11|440.11|435.41|433.41|0
1638173400000|2021-11-29 08:10:00|435.61|433.61|433.99|431.99|436.31|434.31|431.26|429.26|0
1638173700000|2021-11-29 08:15:00|434.59|432.59|434.39|432.39|438.44|436.44|434.39|432.39|0
1638174000000|2021-11-29 08:20:00|434.18|432.18|433.37|431.37|436|434|433.17|431.17|0
1638174300000|2021-11-29 08:25:00|433.17|431.17|430.94|428.94|433.17|431.17|430.94|428.94|0
1638174600000|2021-11-29 08:30:00|431.15|429.15|435.39|433.39|436.6|434.6|430.74|428.74|0
1638174900000|2021-11-29 08:35:00|435.48|433.48|433.86|431.86|436.09|434.09|433.36|431.36|0
1638175200000|2021-11-29 08:40:00|433.96|431.96|433.35|431.35|434.57|432.57|430.93|428.93|0
1638175500000|2021-11-29 08:45:00|433.45|431.45|431.02|429.02|433.56|431.56|430.73|428.73|0
1638175800000|2021-11-29 08:50:00|430.73|428.73|429.91|427.91|431.53|429.53|429.71|427.71|0
1638176100000|2021-11-29 08:55:00|429.51|427.51|432.13|430.13|432.13|430.13|428.3|426.3|0
1638176400000|2021-11-29 09:00:00|432.33|430.33|431.72|429.72|433.03|431.03|430.21|428.21|0
1638176700000|2021-11-29 09:05:00|431.62|429.62|435.45|433.45|435.76|433.76|431.52|429.52|0
1638177000000|2021-11-29 09:10:00|435.76|433.76|436.57|434.57|438.9|436.9|434.14|432.14|0
1638177300000|2021-11-29 09:15:00|436.97|434.97|433.53|431.53|437.38|435.38|432.72|430.72|0
1638177600000|2021-11-29 09:20:00|433.73|431.73|434.94|432.94|434.94|432.94|431.91|429.91|0
1638177900000|2021-11-29 09:25:00|434.83|432.83|434.12|432.12|434.83|432.83|431.7|429.7|0
1638178200000|2021-11-29 09:30:00|434.33|432.33|430.69|428.69|434.53|432.53|429.68|427.68|0
1638178500000|2021-11-29 09:35:00|430.89|428.89|429.67|427.67|430.89|428.89|428.67|426.67|0
1638178800000|2021-11-29 09:40:00|429.27|427.27|429.27|427.27|430.48|428.48|428.06|426.06|0
1638179100000|2021-11-29 09:45:00|428.86|426.86|429.26|427.26|429.77|427.77|428.06|426.06|0
1638179400000|2021-11-29 09:50:00|429.67|427.67|428.25|426.25|430.87|428.87|427.65|425.65|0
1638179700000|2021-11-29 09:55:00|428.45|426.45|427.24|425.24|429.26|427.26|427.04|425.04|0
1638180000000|2021-11-29 10:00:00|427.64|425.64|430.26|428.26|430.66|428.66|427.24|425.24|0
1638180300000|2021-11-29 10:05:00|430.35|428.35|430.66|428.66|431.06|429.06|429.25|427.25|0
1638180600000|2021-11-29 10:10:00|430.86|428.86|430.85|428.85|431.06|429.06|429.44|427.44|0
1638180900000|2021-11-29 10:15:00|430.65|428.65|431.74|429.74|431.95|429.95|429.09|427.09|0
1638181200000|2021-11-29 10:20:00|432.75|430.75|434.97|432.97|435.58|433.58|432.35|430.35|0
1638181500000|2021-11-29 10:25:00|434.87|432.87|436.39|434.39|437.2|435.2|434.77|432.77|0
1638181800000|2021-11-29 10:30:00|436.59|434.59|435.77|433.77|436.59|434.59|434.77|432.77|0
1638182100000|2021-11-29 10:35:00|435.98|433.98|435.63|433.63|436.18|434.18|433.83|431.83|0
1638182400000|2021-11-29 10:40:00|435.42|433.42|435.42|433.42|436.23|434.23|435.11|433.11|0
1638182700000|2021-11-29 10:45:00|434|432|436.23|434.23|436.84|434.84|433.59|431.59|0
1638183000000|2021-11-29 10:50:00|436.12|434.12|438.66|436.66|438.66|436.66|435.62|433.62|0
1638183300000|2021-11-29 10:55:00|438.46|436.46|436.8|434.8|439.76|437.76|436.8|434.8|0
1638183600000|2021-11-29 11:00:00|436.91|434.91|438.94|436.94|438.94|436.94|436.5|434.5|0
1638183900000|2021-11-29 11:05:00|438.74|436.74|438.94|436.94|439.35|437.35|437.92|435.92|0
1638184200000|2021-11-29 11:10:00|438.73|436.73|439.03|437.03|440.37|438.37|438.53|436.53|0
1638184500000|2021-11-29 11:15:00|439.34|437.34|438.32|436.32|440.16|438.16|437.3|435.3|0
1638184800000|2021-11-29 11:20:00|438.11|436.11|439.74|437.74|439.95|437.95|437.4|435.4|0
1638185100000|2021-11-29 11:25:00|439.54|437.54|438.31|436.31|440.35|438.35|437.7|435.7|0
1638185400000|2021-11-29 11:30:00|438.11|436.11|438.61|436.61|439.12|437.12|438.11|436.11|0
1638185700000|2021-11-29 11:35:00|438.71|436.71|437.79|435.79|438.71|436.71|437.69|435.69|0
1638186000000|2021-11-29 11:40:00|437.89|435.89|437.28|435.28|438.3|436.3|436.87|434.87|0
1638186300000|2021-11-29 11:45:00|437.48|435.48|436.87|434.87|437.89|435.89|436.87|434.87|0
1638186600000|2021-11-29 11:50:00|436.96|434.96|434.83|432.83|436.96|434.96|434.83|432.83|0
1638186900000|2021-11-29 11:55:00|434.72|432.72|434.42|432.42|437.27|435.27|434.42|432.42|0
1638187200000|2021-11-29 12:00:00|434.21|432.21|433.27|431.27|434.92|432.92|432.99|430.99|0
1638187500000|2021-11-29 12:05:00|433.47|431.47|433.67|431.67|433.87|431.87|431.85|429.85|0
1638187800000|2021-11-29 12:10:00|433.56|431.56|432.04|430.04|433.97|431.97|431.64|429.64|0
1638188100000|2021-11-29 12:15:00|432.24|430.24|432.04|430.04|432.85|430.85|431.63|429.63|0
1638188400000|2021-11-29 12:20:00|432.34|430.34|432.44|430.44|433.96|431.96|431.83|429.83|0
1638188700000|2021-11-29 12:25:00|432.03|430.03|430.3|428.3|433.04|431.04|430.3|428.3|0
1638189000000|2021-11-29 12:30:00|430.21|428.21|433.85|431.85|434.05|432.05|429.8|427.8|0
1638189300000|2021-11-29 12:35:00|433.65|431.65|436.08|434.08|436.08|434.08|433.64|431.64|0
1638189600000|2021-11-29 12:40:00|435.87|433.87|435.87|433.87|436.48|434.48|435.06|433.06|0
1638189900000|2021-11-29 12:45:00|436.07|434.07|436.88|434.88|437.09|435.09|435.46|433.46|0
1638190200000|2021-11-29 12:50:00|436.98|434.98|435.46|433.46|437.09|435.09|435.05|433.05|0
1638190500000|2021-11-29 12:55:00|435.66|433.66|435.79|433.79|436.61|434.61|435.46|433.46|0
1638190800000|2021-11-29 13:00:00|436.2|434.2|433.14|431.14|436.3|434.3|432.94|430.94|0
1638191100000|2021-11-29 13:05:00|432.94|430.94|432.73|430.73|434.36|432.36|431.61|429.61|0
1638191400000|2021-11-29 13:10:00|433.14|431.14|435.17|433.17|435.17|433.17|432.94|430.94|0
1638191700000|2021-11-29 13:15:00|434.96|432.96|435.57|433.57|435.98|433.98|434.15|432.15|0
1638192000000|2021-11-29 13:20:00|435.37|433.37|436.27|434.27|436.38|434.38|434.96|432.96|0
1638192300000|2021-11-29 13:25:00|436.38|434.38|434.41|432.41|436.99|434.99|433.63|431.63|0
1638192600000|2021-11-29 13:30:00|434.61|432.61|437.05|435.05|438.27|436.27|434.61|432.61|0
1638192900000|2021-11-29 13:35:00|437.25|435.25|438.06|436.06|438.07|436.07|436.43|434.43|0
1638193200000|2021-11-29 13:40:00|438.27|436.27|440.24|438.24|441.26|439.26|438.06|436.06|0
1638193500000|2021-11-29 13:45:00|440.44|438.44|443.71|441.71|444.22|442.22|440.03|438.03|0
1638193800000|2021-11-29 13:50:00|443.51|441.51|446.17|444.17|446.58|444.58|443.51|441.51|0
1638194100000|2021-11-29 13:55:00|445.96|443.96|444.93|442.93|445.96|443.96|444.32|442.32|0
1638194400000|2021-11-29 14:00:00|445.14|443.14|448.83|446.83|448.83|446.83|444.93|442.93|0
1638194700000|2021-11-29 14:05:00|449.04|447.04|446.57|444.57|449.24|447.24|446.16|444.16|0
1638195000000|2021-11-29 14:10:00|446.36|444.36|445.54|443.54|446.57|444.57|444.92|442.92|0
1638195300000|2021-11-29 14:15:00|445.74|443.74|444.51|442.51|445.74|443.74|444.51|442.51|0
1638195600000|2021-11-29 14:20:00|444.3|442.3|444.3|442.3|444.51|442.51|443.69|441.69|0
1638195900000|2021-11-29 14:25:00|444.09|442.09|445.63|443.83|447.79|445.79|444.09|442.09|0
1638196200000|2021-11-29 14:30:00|445.42|443.62|441.12|439.32|449.33|447.53|440.51|438.71|0
1638196500000|2021-11-29 14:35:00|440.71|438.91|441.06|439.26|441.26|439.46|437.38|435.58|0
1638196800000|2021-11-29 14:40:00|440.65|438.85|439.21|437.41|440.85|439.05|437.99|436.19|0
1638197100000|2021-11-29 14:45:00|439.42|437.62|439.02|437.22|441.26|439.46|432.08|430.28|0
1638197400000|2021-11-29 14:50:00|438|436.2|436.99|435.19|439.23|437.43|435.57|433.77|0
1638197700000|2021-11-29 14:55:00|436.58|434.78|439.43|437.63|441.28|439.48|435.36|433.56|0
1638198000000|2021-11-29 15:00:00|439.03|437.23|437.18|435.38|442.71|440.91|436.98|435.18|0
1638198300000|2021-11-29 15:05:00|436.37|434.57|439.43|437.63|440.04|438.24|435.14|433.34|0
1638198600000|2021-11-29 15:10:00|439.22|437.42|436.44|434.64|442.08|440.28|436.44|434.64|0
1638198900000|2021-11-29 15:15:00|437.06|435.26|440.52|438.72|440.74|438.94|436.02|434.22|0
1638199200000|2021-11-29 15:20:00|440.32|438.52|439.49|437.69|440.32|438.52|436.22|434.42|0
1638199500000|2021-11-29 15:25:00|439.7|437.9|432.95|431.15|440.52|438.72|432.55|430.75|0
1638199800000|2021-11-29 15:30:00|432.34|430.54|433.49|431.69|435.06|433.26|429.36|427.56|0
1638200100000|2021-11-29 15:35:00|433.29|431.49|432.46|430.66|436.95|435.15|426.35|424.55|0
1638200400000|2021-11-29 15:40:00|432.06|430.26|430.77|428.97|433.07|431.27|426.53|424.73|0
1638200700000|2021-11-29 15:45:00|430.57|428.77|429.45|427.65|433|431.2|428.74|426.94|0
1638201000000|2021-11-29 15:50:00|429.24|427.44|429.55|427.75|433|431.2|427.93|426.13|0
1638201300000|2021-11-29 15:55:00|430.36|428.56|433.19|431.39|433.8|432|430.36|428.56|0
1638201600000|2021-11-29 16:00:00|433.39|431.59|434.41|432.61|435.43|433.63|430.76|428.96|0
1638201900000|2021-11-29 16:05:00|434.61|432.81|437.66|435.86|439.18|437.38|434.2|432.4|0
1638202200000|2021-11-29 16:10:00|438.06|436.26|437.65|435.85|439.08|437.28|436.84|435.04|0
1638202500000|2021-11-29 16:15:00|437.45|435.65|436.43|434.63|439.28|437.48|436.02|434.22|0
1638202800000|2021-11-29 16:20:00|436.63|434.83|439.48|437.68|439.89|438.09|436.22|434.42|0
1638203100000|2021-11-29 16:25:00|438.87|437.07|439.32|437.52|441.11|439.31|436.49|434.69|0
1638203400000|2021-11-29 16:30:00|439.93|438.13|439.38|437.58|442.15|440.35|437.16|435.36|0
1638203700000|2021-11-29 16:35:00|439.07|437.27|443.58|441.78|444.41|442.61|439.07|437.27|0
1638204000000|2021-11-29 16:40:00|443.99|442.19|444.68|442.88|446.05|444.25|442|440.2|0
1638204300000|2021-11-29 16:45:00|444.88|443.08|442.82|441.02|445.91|444.11|442.82|441.02|0
1638204600000|2021-11-29 16:50:00|443.02|441.22|444.56|442.76|445.7|443.9|442.2|440.4|0
1638204900000|2021-11-29 16:55:00|444.46|442.66|446.32|444.52|446.32|444.52|444.26|442.46|0
1638205200000|2021-11-29 17:00:00|446.53|444.73|448.8|447|449.01|447.21|446.11|444.31|0
1638205500000|2021-11-29 17:05:00|449.42|447.62|449.83|448.03|451.91|450.11|449.42|447.62|0
1638205800000|2021-11-29 17:10:00|450.04|448.24|450.04|448.24|450.87|449.07|449.42|447.62|0
1638206100000|2021-11-29 17:15:00|450.45|448.65|453.77|451.97|453.98|452.18|450.03|448.23|0
1638206400000|2021-11-29 17:20:00|453.56|451.76|456.89|455.09|456.89|455.09|453.56|451.76|0
1638206700000|2021-11-29 17:25:00|457.1|455.3|453.39|451.59|458.02|456.22|453.18|451.38|0
1638207000000|2021-11-29 17:30:00|452.94|451.14|456.29|454.49|456.5|454.7|451.66|449.86|0
1638207300000|2021-11-29 17:35:00|456.08|454.28|454.91|453.11|457.35|455.55|454.39|452.59|0
1638207600000|2021-11-29 17:40:00|454.81|453.01|456.71|454.91|456.71|454.91|454.81|453.01|0
1638207900000|2021-11-29 17:45:00|456.49|454.69|456.49|454.69|457.13|455.33|455.86|454.06|0
1638208200000|2021-11-29 17:50:00|456.28|454.48|454.17|452.37|456.49|454.69|454.17|452.37|0
1638208500000|2021-11-29 17:55:00|454.38|452.58|455.85|454.05|456.48|454.68|454.38|452.58|0
1638208800000|2021-11-29 18:00:00|456.06|454.26|456.69|454.89|457.33|455.53|456.06|454.26|0
1638209100000|2021-11-29 18:05:00|456.48|454.68|458.8|457|459.23|457.43|456.06|454.26|0
1638209400000|2021-11-29 18:10:00|459.01|457.21|456.47|454.67|459.43|457.63|456.05|454.25|0
1638209700000|2021-11-29 18:15:00|456.68|454.88|455.3|453.5|457.53|455.73|453.94|452.14|0
1638210000000|2021-11-29 18:20:00|455.41|453.61|454.14|452.34|455.84|454.04|453.3|451.5|0
1638210300000|2021-11-29 18:25:00|453.93|452.13|455.2|453.4|455.2|453.4|452.88|451.08|0
1638210600000|2021-11-29 18:30:00|455.41|453.61|456.25|454.45|457.52|455.72|454.77|452.97|0
1638210900000|2021-11-29 18:35:00|456.04|454.24|451.82|450.02|456.25|454.45|451.61|449.81|0
1638211200000|2021-11-29 18:40:00|452.03|450.23|452.97|451.17|453.71|451.91|451.82|450.02|0
1638211500000|2021-11-29 18:45:00|453.08|451.28|455.18|453.38|455.18|453.38|452.87|451.07|0
1638211800000|2021-11-29 18:50:00|454.97|453.17|454.76|452.96|454.97|453.17|453.28|451.48|0
1638212100000|2021-11-29 18:55:00|454.97|453.17|456.65|454.85|456.86|455.06|454.76|452.96|0
1638212400000|2021-11-29 19:00:00|456.86|455.06|455.8|454|457.07|455.27|453.91|452.11|0
1638212700000|2021-11-29 19:05:00|455.59|453.79|455.38|453.58|456.86|455.06|454.75|452.95|0
1638213000000|2021-11-29 19:10:00|455.17|453.37|456.01|454.21|456.43|454.63|455.17|453.37|0
1638213300000|2021-11-29 19:15:00|456.22|454.42|454.11|452.31|456.22|454.42|453.69|451.89|0
1638213600000|2021-11-29 19:20:00|454.32|452.52|454.1|452.3|455.79|453.99|453.47|451.67|0
1638213900000|2021-11-29 19:25:00|454.31|452.51|453.89|452.09|455.15|453.35|453.26|451.46|0
1638214200000|2021-11-29 19:30:00|454.1|452.3|453.25|451.45|454.73|452.93|451.99|450.19|0
1638214500000|2021-11-29 19:35:00|453.46|451.66|451.14|449.34|453.46|451.66|450.09|448.29|0
1638214800000|2021-11-29 19:40:00|451.35|449.55|453.03|451.23|453.67|451.87|451.35|449.55|0
1638215100000|2021-11-29 19:45:00|453.24|451.44|452.82|451.02|454.08|452.28|452.19|450.39|0
1638215400000|2021-11-29 19:50:00|453.03|451.23|451.13|449.33|455.14|453.34|451.13|449.33|0
1638215700000|2021-11-29 19:55:00|451.55|449.75|452.39|450.59|452.39|450.59|450.71|448.91|0
1638216000000|2021-11-29 20:00:00|452.18|450.38|452.18|450.38|453.87|452.07|452.18|450.38|0
1638216300000|2021-11-29 20:05:00|452.39|450.59|453.44|451.64|453.86|452.06|450.28|448.48|0
1638216600000|2021-11-29 20:10:00|453.65|451.85|455.75|453.95|455.75|453.95|452.59|450.79|0
1638216900000|2021-11-29 20:15:00|455.54|453.74|455.54|453.74|457.65|455.85|454.06|452.26|0
1638217200000|2021-11-29 20:20:00|455.43|453.63|453.43|451.63|455.54|453.74|452.16|450.36|0
1638217500000|2021-11-29 20:25:00|453.01|451.21|453|451.2|454.48|452.68|452.37|450.57|0
1638217800000|2021-11-29 20:30:00|452.79|450.99|454.47|452.67|454.47|452.67|451.11|449.31|0
1638218100000|2021-11-29 20:35:00|454.26|452.46|453|451.2|454.68|452.88|451.73|449.93|0
1638218400000|2021-11-29 20:40:00|453.21|451.41|450.9|449.1|453.21|451.41|449.22|447.42|0
1638218700000|2021-11-29 20:45:00|451.11|449.31|450.73|448.93|451.11|449.31|448.22|446.42|0
1638219000000|2021-11-29 20:50:00|448.63|446.83|449.98|448.18|450.61|448.81|446.2|444.4|0
1638219300000|2021-11-29 20:55:00|449.77|447.97|442.89|441.09|451.44|449.64|442.89|441.09|0
1638219600000|2021-11-29 21:00:00|443.93|442.13|444.96|443.16|446.84|445.04|443.93|442.13|0
1638219900000|2021-11-29 21:05:00|445.17|443.37|447.67|445.87|448.09|446.29|445.17|443.37|0
1638220200000|2021-11-29 21:10:00|448.09|446.29|447.04|445.24|449.13|447.33|446.63|444.83|0
1638220500000|2021-11-29 21:15:00|446.83|445.03|448.28|446.08|448.7|446.5|446.2|444|0
1638220800000|2021-11-29 21:20:00|448.49|446.29|448.49|446.29|449.32|447.12|448.07|445.87|0
1638221100000|2021-11-29 21:25:00|448.28|446.08|447.86|445.66|448.9|446.7|447.65|445.45|0
1638221400000|2021-11-29 21:30:00|448.06|445.86|448.69|446.49|449.74|447.54|448.06|445.86|0
1638221700000|2021-11-29 21:35:00|448.9|446.7|449.73|447.53|450.36|448.16|448.9|446.7|0
1638222000000|2021-11-29 21:40:00|449.94|447.74|450.14|447.94|450.14|447.94|449.73|447.53|0
1638222300000|2021-11-29 21:45:00|450.35|448.15|449.93|447.73|450.56|448.36|449.72|447.52|0
1638222600000|2021-11-29 21:50:00|450.14|447.94|450.55|448.35|450.77|448.57|449.93|447.73|0
1638222900000|2021-11-29 21:55:00|450.34|448.14|449.19|446.99|450.55|448.35|448.88|446.68|0
1638223200000|2021-11-29 22:00:00|449.05|446.85|449.12|446.92|449.12|446.92|448.99|446.79|0
1638223500000|2021-11-29 22:05:00|448.99|446.79|448.84|446.64|449.32|447.12|448.32|446.12|0
1638223800000|2021-11-29 22:10:00|448.87|446.67|449.32|447.12|449.32|447.12|448.26|446.06|0
1638224100000|2021-11-29 22:15:00|449.07|446.87|448.43|446.23|449.2|447|448.43|446.23|0
1638224400000|2021-11-29 22:20:00|448.49|446.29|448.52|446.32|448.61|446.41|448.43|446.23|0
1638224700000|2021-11-29 22:25:00|449.1|446.9|449.21|447.01|449.38|447.18|449.1|446.9|0
1638225000000|2021-11-29 22:30:00|449.25|447.05|449.06|446.86|449.28|447.08|449.03|446.83|0
1638225300000|2021-11-29 22:35:00|449.09|446.89|450.21|448.01|450.21|448.01|449.09|446.89|0
1638225600000|2021-11-29 22:40:00|450.24|448.04|450.54|448.34|450.58|448.38|450.21|448.01|0
1638225900000|2021-11-29 22:45:00|450.52|448.32|450.33|448.13|450.52|448.32|449.84|447.64|0
1638226200000|2021-11-29 22:50:00|450.35|448.15|450.29|448.09|450.35|448.15|450.29|448.09|0
1638226500000|2021-11-29 22:55:00|450.11|447.91|450.51|448.31|450.62|448.42|450.11|447.91|0
1638226800000|2021-11-29 23:00:00|449.98|447.78|453.02|450.82|453.65|451.45|449.98|447.78|0
1638227100000|2021-11-29 23:05:00|453.12|450.92|453.01|450.81|453.22|451.02|451.97|449.77|0
1638227400000|2021-11-29 23:10:00|453.64|451.44|455.11|452.91|455.53|453.33|453.01|450.81|0
1638227700000|2021-11-29 23:15:00|455.32|453.12|455.53|453.33|455.95|453.75|454.9|452.7|0
1638228000000|2021-11-29 23:20:00|455.74|453.54|456.58|454.38|457.42|455.22|455.74|453.54|0
1638228300000|2021-11-29 23:25:00|456.79|454.59|455.74|453.54|456.79|454.59|455.53|453.33|0
1638228600000|2021-11-29 23:30:00|456.16|453.96|456.78|454.58|456.99|454.79|455.53|453.33|0
1638228900000|2021-11-29 23:35:00|456.99|454.79|456.99|454.79|457.41|455.21|456.15|453.95|0
1638229200000|2021-11-29 23:40:00|457.2|455|456.78|454.58|457.41|455.21|456.57|454.37|0
1638229500000|2021-11-29 23:45:00|456.99|454.79|456.56|454.36|456.99|454.79|456.35|454.15|0
1638229800000|2021-11-29 23:50:00|456.77|454.57|456.14|453.94|457.4|455.2|455.93|453.73|0
1638230100000|2021-11-29 23:55:00|456.35|454.15|455.71|453.51|456.35|454.15|454.25|452.05|0
1638230400000|2021-11-30 00:00:00|455.92|453.72|456.55|454.35|456.97|454.77|455.29|453.09|0
1638230700000|2021-11-30 00:05:00|456.76|454.56|455.71|453.51|456.97|454.77|455.5|453.3|0
1638231000000|2021-11-30 00:10:00|455.92|453.72|454.45|452.25|456.55|454.35|454.24|452.04|0
1638231300000|2021-11-30 00:15:00|454.65|452.45|454.02|451.82|455.07|452.87|454.02|451.82|0
1638231600000|2021-11-30 00:20:00|453.81|451.61|455.91|453.71|455.91|453.71|453.81|451.61|0
1638231900000|2021-11-30 00:25:00|455.7|453.5|456|453.8|456.32|454.12|455.48|453.28|0
1638232200000|2021-11-30 00:30:00|456.11|453.91|456.95|454.75|457.16|454.96|455.48|453.28|0
1638232500000|2021-11-30 00:35:00|457.16|454.96|457.58|455.38|458.21|456.01|456.95|454.75|0
1638232800000|2021-11-30 00:40:00|457.57|455.37|456.73|454.53|458|455.8|456.73|454.53|0
1638233100000|2021-11-30 00:45:00|456.52|454.32|458.2|456|458.41|456.21|456.52|454.32|0
1638233400000|2021-11-30 00:50:00|457.99|455.79|458.4|456.2|458.83|456.63|457.99|455.79|0
1638233700000|2021-11-30 00:55:00|458.19|455.99|457.98|455.78|458.29|456.09|457.98|455.78|0
1638234000000|2021-11-30 01:00:00|458.19|455.99|457.98|455.78|459.03|456.83|457.35|455.15|0
1638234300000|2021-11-30 01:05:00|457.77|455.57|458.39|456.19|458.82|456.62|457.77|455.57|0
1638234600000|2021-11-30 01:10:00|458.6|456.4|459.02|456.82|459.02|456.82|458.6|456.4|0
1638234900000|2021-11-30 01:15:00|458.81|456.61|457.76|455.56|459.44|457.24|457.76|455.56|0
1638235200000|2021-11-30 01:20:00|457.55|455.35|457.33|455.13|457.97|455.77|456.28|454.08|0
1638235500000|2021-11-30 01:25:00|457.54|455.34|458.8|456.6|458.8|456.6|457.33|455.13|0
1638235800000|2021-11-30 01:30:00|458.59|456.39|458.38|456.18|459.01|456.81|457.75|455.55|0
1638236100000|2021-11-30 01:35:00|458.17|455.97|457.74|455.54|458.38|456.18|457.32|455.12|0
1638236400000|2021-11-30 01:40:00|457.95|455.75|458.26|456.06|458.37|456.17|457.32|455.12|0
1638236700000|2021-11-30 01:45:00|458.16|455.96|459|456.8|459|456.8|458.16|455.96|0
1638237000000|2021-11-30 01:50:00|458.78|456.58|458.99|456.79|459.41|457.21|458.78|456.58|0
1638237300000|2021-11-30 01:55:00|458.78|456.58|457.31|455.11|458.78|456.58|457.31|455.11|0
1638237600000|2021-11-30 02:00:00|457.1|454.9|457.51|455.31|457.72|455.52|456.26|454.06|0
1638237900000|2021-11-30 02:05:00|457.3|455.1|455.83|453.63|457.93|455.73|455.83|453.63|0
1638238200000|2021-11-30 02:10:00|456.04|453.84|455.4|453.2|456.46|454.26|455.2|453|0
1638238500000|2021-11-30 02:15:00|455.61|453.41|455.61|453.41|456.24|454.04|455.61|453.41|0
1638238800000|2021-11-30 02:20:00|455.82|453.62|454.14|451.94|456.03|453.83|454.14|451.94|0
1638239100000|2021-11-30 02:25:00|454.35|452.15|452.67|450.47|454.56|452.36|451|448.8|0
1638239400000|2021-11-30 02:30:00|452.46|450.26|451.51|449.31|452.67|450.47|450.99|448.79|0
1638239700000|2021-11-30 02:35:00|451.62|449.42|451.4|449.2|451.83|449.63|450.57|448.37|0
1638240000000|2021-11-30 02:40:00|451.2|449|452.24|450.04|452.66|450.46|450.78|448.58|0
1638240300000|2021-11-30 02:45:00|452.03|449.83|452.44|450.24|452.65|450.45|451.82|449.62|0
1638240600000|2021-11-30 02:50:00|452.54|450.34|452.86|450.66|453.49|451.29|452.44|450.24|0
1638240900000|2021-11-30 02:55:00|453.07|450.87|453.9|451.7|454.32|452.12|453.07|450.87|0
1638241200000|2021-11-30 03:00:00|454.11|451.91|452.64|450.44|454.32|452.12|452.64|450.44|0
1638241500000|2021-11-30 03:05:00|452.85|450.65|451.38|449.18|452.85|450.65|450.55|448.35|0
1638241800000|2021-11-30 03:10:00|451.59|449.39|449.71|447.51|451.59|449.39|449.71|447.51|0
1638242100000|2021-11-30 03:15:00|449.5|447.3|449.49|447.29|449.91|447.71|448.87|446.67|0
1638242400000|2021-11-30 03:20:00|449.7|447.5|449.7|447.5|450.54|448.34|449.28|447.08|0
1638242700000|2021-11-30 03:25:00|449.59|447.39|448.23|446.03|449.7|447.5|448.02|445.82|0
1638243000000|2021-11-30 03:30:00|448.44|446.24|449.9|447.7|450.32|448.12|447.81|445.61|0
1638243300000|2021-11-30 03:35:00|449.69|447.49|450|447.8|450.53|448.33|449.48|447.28|0
1638243600000|2021-11-30 03:40:00|449.9|447.7|450.2|448|450.31|448.11|449.69|447.49|0
1638243900000|2021-11-30 03:45:00|450.1|447.9|450.73|448.53|450.94|448.74|449.78|447.58|0
1638244200000|2021-11-30 03:50:00|450.72|448.52|450.51|448.31|451.45|449.25|450.3|448.1|0
1638244500000|2021-11-30 03:55:00|450.72|448.52|450.93|448.73|451.35|449.15|450.4|448.2|0
1638244800000|2021-11-30 04:00:00|451.45|449.25|452.6|450.4|453.12|450.92|450.72|448.52|0
1638245100000|2021-11-30 04:05:00|452.49|450.29|452.17|449.97|452.6|450.4|451.65|449.45|0
1638245400000|2021-11-30 04:10:00|451.97|449.77|451.64|449.44|452.59|450.39|451.64|449.44|0
1638245700000|2021-11-30 04:15:00|451.75|449.55|451.64|449.44|451.75|449.55|450.91|448.71|0
1638246000000|2021-11-30 04:20:00|451.75|449.55|451.12|448.92|451.96|449.76|451.12|448.92|0
1638246300000|2021-11-30 04:25:00|451.33|449.13|449.86|447.66|451.33|449.13|449.02|446.82|0
1638246600000|2021-11-30 04:30:00|450.07|447.87|449.44|447.24|450.9|448.7|449.44|447.24|0
1638246900000|2021-11-30 04:35:00|449.54|447.34|449.12|446.92|450.06|447.86|448.39|446.19|0
1638247200000|2021-11-30 04:40:00|449.02|446.82|447.76|445.56|449.02|446.82|447.55|445.35|0
1638247500000|2021-11-30 04:45:00|447.97|445.77|448.17|445.97|448.38|446.18|447.76|445.56|0
1638247800000|2021-11-30 04:50:00|447.75|445.55|449.84|447.64|450.05|447.85|447.75|445.55|0
1638248100000|2021-11-30 04:55:00|449.63|447.43|450.25|448.05|450.67|448.47|449.42|447.22|0
1638248400000|2021-11-30 05:00:00|450.05|447.85|447.95|445.75|450.46|448.26|447.95|445.75|0
1638248700000|2021-11-30 05:05:00|447.74|445.54|443.36|441.16|447.74|445.54|443.36|441.16|0
1638249000000|2021-11-30 05:10:00|443.78|441.58|434.66|432.46|444.2|442|434.66|432.46|0
1638249300000|2021-11-30 05:15:00|434.86|432.66|426.01|423.81|435.9|433.7|424.98|422.78|0
1638249600000|2021-11-30 05:20:00|425.6|423.4|424.65|422.45|426.62|424.42|418.75|416.55|0
1638249900000|2021-11-30 05:25:00|424.86|422.66|428.72|426.52|430.77|428.57|420.39|418.19|0
1638250200000|2021-11-30 05:30:00|428.32|426.12|429.54|427.34|430.15|427.95|424.24|422.04|0
1638250500000|2021-11-30 05:35:00|430.15|427.95|425.45|423.25|430.15|427.95|420.38|418.18|0
1638250800000|2021-11-30 05:40:00|425.55|423.35|420.59|418.39|425.75|423.55|420.59|418.39|0
1638251100000|2021-11-30 05:45:00|420.19|417.99|414.44|412.24|420.19|417.99|413.24|411.04|0
1638251400000|2021-11-30 05:50:00|414.35|412.15|416.35|414.15|418.16|415.96|413.54|411.34|0
1638251700000|2021-11-30 05:55:00|415.75|413.55|415.71|413.51|417.92|415.72|414.24|412.04|0
1638252000000|2021-11-30 06:00:00|416.11|413.91|407.22|405.02|417.92|415.72|405.74|403.54|0
1638252300000|2021-11-30 06:05:00|407.02|404.82|403.49|401.29|409.42|407.22|397.81|395.61|0
1638252600000|2021-11-30 06:10:00|404.28|402.08|407.33|405.13|409.41|407.21|402.9|400.7|0
1638252900000|2021-11-30 06:15:00|407.63|405.43|413.17|410.97|413.26|411.06|406.64|404.44|0
1638253200000|2021-11-30 06:20:00|413.26|411.06|417.54|415.34|420.53|418.33|412.97|410.77|0
1638253500000|2021-11-30 06:25:00|417.43|415.23|418.73|416.53|419.62|417.42|415.35|413.15|0
1638253800000|2021-11-30 06:30:00|418.83|416.63|419.42|417.22|422.13|419.93|418.33|416.13|0
1638254100000|2021-11-30 06:35:00|419.22|417.02|418.52|416.32|419.92|417.72|416.33|414.13|0
1638254400000|2021-11-30 06:40:00|418.32|416.12|421.71|419.51|423.61|421.41|417.13|414.93|0
1638254700000|2021-11-30 06:45:00|421.61|419.41|422.71|420.51|422.71|420.51|418.71|416.51|0
1638255000000|2021-11-30 06:50:00|422.51|420.31|421.7|419.5|424.11|421.91|420.71|418.51|0
1638255300000|2021-11-30 06:55:00|421.5|419.3|420.6|418.4|422.1|419.9|420.5|418.3|0
1638255600000|2021-11-30 07:00:00|419.3|417.1|415.81|413.61|419.3|417.1|413.72|411.52|0
1638255900000|2021-11-30 07:05:00|415.91|413.71|423.59|421.39|425.3|423.1|415.81|413.61|0
1638256200000|2021-11-30 07:10:00|423.49|421.29|420.69|418.49|424.29|422.09|418.29|416.09|0
1638256500000|2021-11-30 07:15:00|421.69|419.49|423.08|420.88|424.29|422.09|419.49|417.29|0
1638256800000|2021-11-30 07:20:00|422.98|420.78|424.48|422.28|426.89|424.69|422.08|419.88|0
1638257100000|2021-11-30 07:25:00|424.88|422.68|421.07|418.87|425.69|423.49|421.07|418.87|0
1638257400000|2021-11-30 07:30:00|421.27|419.07|416.28|414.08|422.07|419.87|416.28|414.08|0
1638257700000|2021-11-30 07:35:00|416.48|414.28|420.38|418.18|421.32|419.12|412.17|409.97|0
1638258000000|2021-11-30 07:40:00|420.18|417.98|415.23|413.03|421.07|418.87|415.23|413.03|0
1638258300000|2021-11-30 07:45:00|415.63|413.43|417.31|415.11|418.81|416.61|415.63|413.43|0
1638258600000|2021-11-30 07:50:00|417.71|415.51|419.61|417.41|419.81|417.61|417.42|415.22|0
1638258900000|2021-11-30 07:55:00|419.7|417.5|420.6|418.4|421.2|419|419.2|417|0
1638259200000|2021-11-30 08:00:00|420.8|418.6|420.6|418.4|420.8|418.6|417.21|415.01|0
1638259500000|2021-11-30 08:05:00|420|418.2|419.3|417.5|420.39|418.59|417.6|415.8|0
1638259800000|2021-11-30 08:10:00|419.2|417.4|417.01|415.21|420.6|418.8|415.61|413.81|0
1638260100000|2021-11-30 08:15:00|417.21|415.41|416.91|415.11|418.61|416.81|415.03|413.23|0
1638260400000|2021-11-30 08:20:00|417.71|415.91|417.71|415.91|418.6|416.8|414.92|413.12|0
1638260700000|2021-11-30 08:25:00|417.91|416.11|420.19|418.39|420.3|418.5|417.11|415.31|0
1638261000000|2021-11-30 08:30:00|420.1|418.3|417.5|415.7|420.5|418.7|417.1|415.3|0
1638261300000|2021-11-30 08:35:00|417.4|415.6|412.22|410.42|418.1|416.3|411.13|409.33|0
1638261600000|2021-11-30 08:40:00|411.73|409.93|412.67|410.87|414.85|413.05|408.55|406.75|0
1638261900000|2021-11-30 08:45:00|411.88|410.08|410.9|409.1|411.88|410.08|408.91|407.11|0
1638262200000|2021-11-30 08:50:00|410.8|409|416.03|414.23|416.23|414.43|410.7|408.9|0
1638262500000|2021-11-30 08:55:00|416.23|414.43|415.44|413.64|417.62|415.82|414.85|413.05|0
1638262800000|2021-11-30 09:00:00|415.63|413.83|409.9|408.1|415.63|413.83|409.41|407.61|0
1638263100000|2021-11-30 09:05:00|410|408.2|408.84|407.04|411.28|409.48|407.44|405.64|0
1638263400000|2021-11-30 09:10:00|408.94|407.14|410.12|408.32|410.21|408.41|407.76|405.96|0
1638263700000|2021-11-30 09:15:00|410.31|408.51|412.47|410.67|413.26|411.46|409.13|407.33|0
1638264000000|2021-11-30 09:20:00|412.67|410.87|407.95|406.15|412.67|410.87|406.97|405.17|0
1638264300000|2021-11-30 09:25:00|408.34|406.54|407.94|406.14|410.59|408.79|405.4|403.6|0
1638264600000|2021-11-30 09:30:00|407.75|405.95|409.7|407.9|410.1|408.3|405.59|403.79|0
1638264900000|2021-11-30 09:35:00|409.9|408.1|409.31|407.51|411.17|409.37|407.74|405.94|0
1638265200000|2021-11-30 09:40:00|409.9|408.1|411.46|409.66|413.83|412.03|408.72|406.92|0
1638265500000|2021-11-30 09:45:00|411.86|410.06|410.08|408.28|412.45|410.65|410.08|408.28|0
1638265800000|2021-11-30 09:50:00|409.69|407.89|413.12|411.32|415.2|413.4|409.69|407.89|0
1638266100000|2021-11-30 09:55:00|413.03|411.23|416.78|414.98|417.07|415.27|412.83|411.03|0
1638266400000|2021-11-30 10:00:00|416.38|414.58|416.27|414.47|417.17|415.37|415.19|413.39|0
1638266700000|2021-11-30 10:05:00|416.38|414.58|412.42|410.62|417.76|415.96|410.55|408.75|0
1638267000000|2021-11-30 10:10:00|412.62|410.82|414.19|412.39|414.79|412.99|412.03|410.23|0
1638267300000|2021-11-30 10:15:00|414.59|412.79|411.72|409.92|414.98|413.18|411.63|409.83|0
1638267600000|2021-11-30 10:20:00|411.82|410.02|410.34|408.54|412.61|410.81|409.66|407.86|0
1638267900000|2021-11-30 10:25:00|409.75|407.95|413.19|411.39|413.2|411.4|409.75|407.95|0
1638268200000|2021-11-30 10:30:00|413.39|411.59|416.74|414.94|416.94|415.14|412.6|410.8|0
1638268500000|2021-11-30 10:35:00|416.64|414.84|417.03|415.23|417.14|415.34|415.16|413.36|0
1638268800000|2021-11-30 10:40:00|416.94|415.14|415.94|414.14|417.92|416.12|415.55|413.75|0
1638269100000|2021-11-30 10:45:00|415.75|413.95|415.35|413.55|415.75|413.95|411.41|409.61|0
1638269400000|2021-11-30 10:50:00|415.54|413.74|414.84|413.04|418.31|416.51|413.46|411.66|0
1638269700000|2021-11-30 10:55:00|414.75|412.95|417.71|415.91|419.1|417.3|414.75|412.95|0
1638270000000|2021-11-30 11:00:00|417.91|416.11|413.56|411.76|419.89|418.09|413.16|411.36|0
1638270300000|2021-11-30 11:05:00|412.96|411.16|413.55|411.75|413.75|411.95|411.58|409.78|0
1638270600000|2021-11-30 11:10:00|412.76|410.96|414.33|412.53|417|415.2|412.56|410.76|0
1638270900000|2021-11-30 11:15:00|414.14|412.34|415.21|413.41|416.11|414.31|413.54|411.74|0
1638271200000|2021-11-30 11:20:00|415.12|413.32|417.69|415.89|417.98|416.18|414.33|412.53|0
1638271500000|2021-11-30 11:25:00|417.09|415.29|418.86|417.06|420.66|418.86|416.1|414.3|0
1638271800000|2021-11-30 11:30:00|419.56|417.76|418.37|416.57|420.16|418.36|417.08|415.28|0
1638272100000|2021-11-30 11:35:00|418.17|416.37|417.77|415.97|419.76|417.96|416.18|414.38|0
1638272400000|2021-11-30 11:40:00|417.97|416.17|419.55|417.75|419.95|418.15|417.77|415.97|0
1638272700000|2021-11-30 11:45:00|419.35|417.55|418.25|416.45|419.95|418.15|418.16|416.36|0
1638273000000|2021-11-30 11:50:00|418.35|416.55|416.76|414.96|420.54|418.74|414.78|412.98|0
1638273300000|2021-11-30 11:55:00|416.56|414.76|416.16|414.36|418.74|416.94|414.78|412.98|0
1638273600000|2021-11-30 12:00:00|416.56|414.76|421.32|419.52|421.92|420.12|416.56|414.76|0
1638273900000|2021-11-30 12:05:00|421.41|419.61|421.31|419.51|421.72|419.92|420.12|418.32|0
1638274200000|2021-11-30 12:10:00|421.12|419.32|421.11|419.31|422.51|420.71|420.01|418.21|0
1638274500000|2021-11-30 12:15:00|421.01|419.21|421.41|419.61|422.7|420.9|420.91|419.11|0
1638274800000|2021-11-30 12:20:00|421.21|419.41|423.8|422|424|422.2|421.11|419.31|0
1638275100000|2021-11-30 12:25:00|423.6|421.8|425.82|424.02|426.42|424.62|423.6|421.8|0
1638275400000|2021-11-30 12:30:00|425.62|423.82|422.01|420.21|425.62|423.82|421.81|420.01|0
1638275700000|2021-11-30 12:35:00|422.21|420.41|419.31|417.51|422.21|420.41|419.11|417.31|0
1638276000000|2021-11-30 12:40:00|419.7|417.9|418.31|416.51|421.1|419.3|417.91|416.11|0
1638276300000|2021-11-30 12:45:00|418.2|416.4|417.7|415.9|418.7|416.9|417.31|415.51|0
1638276600000|2021-11-30 12:50:00|417.51|415.71|418.1|416.3|419.49|417.69|415.32|413.52|0
1638276900000|2021-11-30 12:55:00|417.9|416.1|420.48|418.68|420.68|418.88|417.9|416.1|0
1638277200000|2021-11-30 13:00:00|420.88|419.08|419.88|418.08|422.08|420.28|419.88|418.08|0
1638277500000|2021-11-30 13:05:00|419.68|417.88|419.68|417.88|419.98|418.18|417.89|416.09|0
1638277800000|2021-11-30 13:10:00|419.48|417.68|416.69|414.89|419.88|418.08|416.69|414.89|0
1638278100000|2021-11-30 13:15:00|416.89|415.09|421.26|419.46|421.26|419.46|416.89|415.09|0
1638278400000|2021-11-30 13:20:00|421.06|419.26|417.67|415.87|421.86|420.06|417.28|415.48|0
1638278700000|2021-11-30 13:25:00|417.47|415.67|418.66|416.86|419.66|417.86|417.47|415.67|0
1638279000000|2021-11-30 13:30:00|418.36|416.56|416.67|414.87|419.06|417.26|415.08|413.28|0
1638279300000|2021-11-30 13:35:00|416.47|414.67|419.05|417.25|419.25|417.45|415.08|413.28|0
1638279600000|2021-11-30 13:40:00|418.85|417.05|420.04|418.24|420.45|418.65|418.25|416.45|0
1638279900000|2021-11-30 13:45:00|420.64|418.84|421.43|419.63|422.03|420.23|419.84|418.04|0
1638280200000|2021-11-30 13:50:00|421.63|419.83|425.23|423.43|425.23|423.43|421.63|419.83|0
1638280500000|2021-11-30 13:55:00|425.03|423.23|431.65|429.85|432.46|430.66|424.03|422.23|0
1638280800000|2021-11-30 14:00:00|431.85|430.05|427.2|425.4|431.85|430.05|424.99|423.19|0
1638281100000|2021-11-30 14:05:00|427.4|425.6|427.12|425.32|431.37|429.57|426.32|424.52|0
1638281400000|2021-11-30 14:10:00|427.33|425.53|426.92|425.12|429.34|427.54|426.51|424.71|0
1638281700000|2021-11-30 14:15:00|427.01|425.21|428.13|426.33|428.53|426.73|425|423.2|0
1638282000000|2021-11-30 14:20:00|428.33|426.53|430.75|428.95|430.95|429.15|428.33|426.53|0
1638282300000|2021-11-30 14:25:00|430.35|428.55|428.32|426.52|431.97|430.17|428.32|426.52|0
1638282600000|2021-11-30 14:30:00|428.62|426.82|429.69|427.89|433.15|431.35|424.28|422.48|0
1638282900000|2021-11-30 14:35:00|430.3|428.5|423.61|421.81|430.91|429.11|418.89|417.09|0
1638283200000|2021-11-30 14:40:00|425.03|423.23|426.65|424.85|428.88|427.08|421.59|419.79|0
1638283500000|2021-11-30 14:45:00|426.95|425.15|422.39|420.59|430.1|428.3|422.39|420.59|0
1638283800000|2021-11-30 14:50:00|422.29|420.49|428.47|426.67|428.47|426.67|419.97|418.17|0
1638284100000|2021-11-30 14:55:00|428.06|426.26|428.52|426.72|434.41|432.61|427.04|425.24|0
1638284400000|2021-11-30 15:00:00|427.19|425.39|434.04|432.24|434.87|433.07|427.19|425.39|0
1638284700000|2021-11-30 15:05:00|433.63|431.83|438.16|436.36|440.21|438.41|432.61|430.81|0
1638285000000|2021-11-30 15:10:00|437.34|435.54|432.8|431|439.61|437.81|431.57|429.77|0
1638285300000|2021-11-30 15:15:00|432.6|430.8|432.23|430.43|436.55|434.75|432.23|430.43|0
1638285600000|2021-11-30 15:20:00|432.64|430.84|429.15|427.35|434.66|432.86|427.72|425.92|0
1638285900000|2021-11-30 15:25:00|429.55|427.75|431.64|429.84|432.66|430.86|428.8|427|0
1638286200000|2021-11-30 15:30:00|433.07|431.27|439.61|437.81|440.23|438.43|433.07|431.27|0
1638286500000|2021-11-30 15:35:00|440.23|438.43|431.23|429.43|443.1|441.3|426.35|424.55|0
1638286800000|2021-11-30 15:40:00|430.82|429.02|430.51|428.71|434.9|433.1|429.19|427.39|0
1638287100000|2021-11-30 15:45:00|431.12|429.32|418.7|416.9|431.12|429.32|417.7|415.9|0
1638287400000|2021-11-30 15:50:00|418.5|416.7|409.93|408.13|420.85|419.05|409.14|407.34|0
1638287700000|2021-11-30 15:55:00|410.13|408.33|400.01|398.21|410.13|408.33|400.01|398.21|0
1638288000000|2021-11-30 16:00:00|399.62|397.82|400.27|398.47|403.05|401.25|393.32|391.52|0
1638288300000|2021-11-30 16:05:00|399.49|397.69|401.24|399.44|403.4|401.6|397.73|395.93|0
1638288600000|2021-11-30 16:10:00|401.63|399.83|407.64|405.84|407.64|405.84|397.92|396.12|0
1638288900000|2021-11-30 16:15:00|407.24|405.44|403.83|402.03|412.2|410.4|403.64|401.84|0
1638289200000|2021-11-30 16:20:00|404.82|403.02|398.13|396.33|408.19|406.39|397.93|396.13|0
1638289500000|2021-11-30 16:25:00|397.73|395.93|403.37|401.57|404.16|402.36|397.73|395.93|0
1638289800000|2021-11-30 16:30:00|402.78|400.98|397.47|395.67|405.93|404.13|397.08|395.28|0
1638290100000|2021-11-30 16:35:00|396.88|395.08|398.64|396.84|400.81|399.01|396.49|394.69|0
1638290400000|2021-11-30 16:40:00|398.45|396.65|395.09|393.29|398.45|396.65|391.82|390.02|0
1638290700000|2021-11-30 16:45:00|394.7|392.9|391.4|389.6|396.26|394.46|387.93|386.13|0
1638291000000|2021-11-30 16:50:00|391.21|389.41|386.19|384.39|391.79|389.99|385.8|384|0
1638291300000|2021-11-30 16:55:00|387.15|385.35|393.91|392.11|393.91|392.11|385.99|384.19|0
1638291600000|2021-11-30 17:00:00|393.72|391.92|384.7|382.9|393.72|391.92|383.07|381.27|0
1638291900000|2021-11-30 17:05:00|384.61|382.81|385.02|383.22|387.7|385.9|381.91|380.11|0
1638292200000|2021-11-30 17:10:00|385.21|383.41|386.94|385.14|391.38|389.58|382.71|380.91|0
1638292500000|2021-11-30 17:15:00|386.74|384.94|393.76|391.96|393.76|391.96|386.74|384.94|0
1638292800000|2021-11-30 17:20:00|393.47|391.67|395.51|393.71|395.51|393.71|389.88|388.08|0
1638293100000|2021-11-30 17:25:00|395.32|393.52|394.87|393.07|396.87|395.07|394.29|392.49|0
1638293400000|2021-11-30 17:30:00|395.07|393.27|395.06|393.26|397.6|395.8|391.56|389.76|0
1638293700000|2021-11-30 17:35:00|395.65|393.85|393.47|391.67|396.82|395.02|392.21|390.41|0
1638294000000|2021-11-30 17:40:00|394.16|392.36|397.08|395.28|397.08|395.28|390.45|388.65|0
1638294300000|2021-11-30 17:45:00|395.91|394.11|392|390.2|397.67|395.87|391.61|389.81|0
1638294600000|2021-11-30 17:50:00|392.2|390.4|394.14|392.34|396.3|394.5|391.61|389.81|0
1638294900000|2021-11-30 17:55:00|394.92|393.12|391.98|390.18|395.71|393.91|387.52|385.72|0
1638295200000|2021-11-30 18:00:00|392.56|390.76|387.52|385.72|393.73|391.93|387.33|385.53|0
1638295500000|2021-11-30 18:05:00|387.72|385.92|388.68|386.88|391.97|390.17|387.71|385.91|0
1638295800000|2021-11-30 18:10:00|388.29|386.49|387.9|386.1|389.84|388.04|387.13|385.33|0
1638296100000|2021-11-30 18:15:00|387.71|385.91|388.47|386.67|391.96|390.16|387.51|385.71|0
1638296400000|2021-11-30 18:20:00|388.67|386.87|392.73|390.93|392.73|390.93|386.74|384.94|0
1638296700000|2021-11-30 18:25:00|391.57|389.77|391.95|390.15|393.4|391.6|388.18|386.38|0
1638297000000|2021-11-30 18:30:00|391.56|389.76|394.28|392.48|395.84|394.04|390.98|389.18|0
1638297300000|2021-11-30 18:35:00|394.08|392.28|399.73|397.93|399.73|397.93|393.89|392.09|0
1638297600000|2021-11-30 18:40:00|399.34|397.54|396.64|394.84|399.54|397.74|395.86|394.06|0
1638297900000|2021-11-30 18:45:00|396.83|395.03|397.42|395.62|398.01|396.21|396.24|394.44|0
1638298200000|2021-11-30 18:50:00|397.71|395.91|401.93|400.13|401.93|400.13|397.22|395.42|0
1638298500000|2021-11-30 18:55:00|401.73|399.93|404.29|402.49|404.29|402.49|401.33|399.53|0
1638298800000|2021-11-30 19:00:00|404.09|402.29|403.69|401.89|404.88|403.08|401.53|399.73|0
1638299100000|2021-11-30 19:05:00|403.1|401.3|404.87|403.07|405.46|403.66|400.15|398.35|0
1638299400000|2021-11-30 19:10:00|404.48|402.68|403.72|401.92|406.65|404.85|403.02|401.22|0
1638299700000|2021-11-30 19:15:00|403.92|402.12|403.12|401.32|404.91|403.11|400.75|398.95|0
1638300000000|2021-11-30 19:20:00|403.71|401.91|402.72|400.92|403.91|402.11|401.74|399.94|0
1638300300000|2021-11-30 19:25:00|402.92|401.12|399.95|398.15|406.09|404.29|399.75|397.95|0
1638300600000|2021-11-30 19:30:00|399.75|397.95|401.33|399.53|402.91|401.11|397.78|395.98|0
1638300900000|2021-11-30 19:35:00|400.93|399.13|399.55|397.75|403.11|401.31|399.15|397.35|0
1638301200000|2021-11-30 19:40:00|400.14|398.34|395.9|394.1|402.11|400.31|395.02|393.22|0
1638301500000|2021-11-30 19:45:00|396|394.2|390.9|389.1|396.98|395.18|390.71|388.91|0
1638301800000|2021-11-30 19:50:00|391.29|389.49|392.73|390.93|394.48|392.68|389.82|388.02|0
1638302100000|2021-11-30 19:55:00|392.93|391.13|394.28|392.48|394.86|393.06|391.38|389.58|0
1638302400000|2021-11-30 20:00:00|393.89|392.09|394.76|392.96|396.42|394.62|392.34|390.54|0
1638302700000|2021-11-30 20:05:00|394.86|393.06|389.23|387.43|395.83|394.03|389.04|387.24|0
1638303000000|2021-11-30 20:10:00|389.04|387.24|388.45|386.65|392.73|390.93|388.45|386.65|0
1638303300000|2021-11-30 20:15:00|388.65|386.85|390.97|389.17|390.97|389.17|388.45|386.65|0
1638303600000|2021-11-30 20:20:00|390.78|388.98|388.44|386.64|392.33|390.53|388.05|386.25|0
1638303900000|2021-11-30 20:25:00|388.64|386.84|385.73|383.93|389.22|387.42|385.15|383.35|0
1638304200000|2021-11-30 20:30:00|385.92|384.12|389.4|387.6|391.93|390.13|385.15|383.35|0
1638304500000|2021-11-30 20:35:00|388.82|387.02|387.4|385.6|389.4|387.6|384.95|383.15|0
1638304800000|2021-11-30 20:40:00|387.2|385.4|392.04|390.24|392.63|390.83|386.24|384.44|0
1638305100000|2021-11-30 20:45:00|391.75|389.95|385|383.2|394.96|393.16|385|383.2|0
1638305400000|2021-11-30 20:50:00|385.19|383.39|378.07|376.27|385.19|383.39|374.69|372.89|0
1638305700000|2021-11-30 20:55:00|379.42|377.62|385.52|383.72|389|387.2|379.13|377.33|0
1638306000000|2021-11-30 21:00:00|381.09|379.29|397.6|395.8|397.6|395.8|381.09|379.29|0
1638306300000|2021-11-30 21:05:00|397.4|395.6|392.09|390.29|397.4|395.6|391.7|389.9|0
1638306600000|2021-11-30 21:10:00|392.86|391.06|393.25|391.45|395.6|393.8|392.08|390.28|0
1638306900000|2021-11-30 21:15:00|393.45|391.25|394.62|392.42|395.6|393.4|392.86|390.66|0
1638307200000|2021-11-30 21:20:00|394.52|392.32|394.32|392.12|396.96|394.76|393.83|391.63|0
1638307500000|2021-11-30 21:25:00|394.12|391.92|395.39|393.19|395.98|393.78|393.44|391.24|0
1638307800000|2021-11-30 21:30:00|395.59|393.39|394.41|392.21|396.37|394.17|393.63|391.43|0
1638308100000|2021-11-30 21:35:00|394.02|391.82|395.58|393.38|395.58|393.38|393.82|391.62|0
1638308400000|2021-11-30 21:40:00|395.77|393.57|395.38|393.18|396.16|393.96|395.38|393.18|0
1638308700000|2021-11-30 21:45:00|395.77|393.57|398.31|396.11|398.5|396.3|395.47|393.27|0
1638309000000|2021-11-30 21:50:00|398.11|395.91|397.13|394.93|398.5|396.3|396.93|394.73|0
1638309300000|2021-11-30 21:55:00|397.32|395.12|398.79|396.59|398.98|396.78|397.32|395.12|0
1638309600000|2021-11-30 22:00:00|398.7|396.5|398.58|396.38|398.79|396.59|398.55|396.35|0
1638309900000|2021-11-30 22:05:00|398.62|396.42|398.63|396.43|398.67|396.47|398.44|396.24|0
1638310200000|2021-11-30 22:10:00|398.58|396.38|398.54|396.34|398.61|396.41|398.52|396.32|0
1638310500000|2021-11-30 22:15:00|398.49|396.29|398.52|396.32|398.54|396.34|398.29|396.09|0
1638310800000|2021-11-30 22:20:00|398.48|396.28|398.42|396.22|398.54|396.34|398.14|395.94|0
1638311100000|2021-11-30 22:25:00|398.45|396.25|398.51|396.31|398.56|396.36|398.37|396.17|0
1638311400000|2021-11-30 22:30:00|398.56|396.36|398.61|396.41|398.61|396.41|398.31|396.11|0
1638311700000|2021-11-30 22:35:00|398.44|396.24|398.32|396.12|398.56|396.36|398.18|395.98|0
1638312000000|2021-11-30 22:40:00|398.15|395.95|398.45|396.25|398.64|396.44|398.15|395.95|0
1638312300000|2021-11-30 22:45:00|398.41|396.21|398.3|396.1|398.55|396.35|398.24|396.04|0
1638312600000|2021-11-30 22:50:00|398.41|396.21|398.49|396.29|398.49|396.29|397.92|395.72|0
1638312900000|2021-11-30 22:55:00|398.51|396.31|398.94|396.74|399.08|396.88|397.95|395.75|0
1638313200000|2021-11-30 23:00:00|400.69|398.49|403.94|401.74|406.12|403.92|400.69|398.49|0
1638313500000|2021-11-30 23:05:00|404.23|402.03|402.16|399.96|404.73|402.53|402.16|399.96|0
1638313800000|2021-11-30 23:10:00|401.97|399.77|400.98|398.78|402.75|400.55|400.59|398.39|0
1638314100000|2021-11-30 23:15:00|401.37|399.17|399.79|397.59|402.16|399.96|399.79|397.59|0
1638314400000|2021-11-30 23:20:00|400.97|398.77|400.18|397.98|401.37|399.17|399.01|396.81|0
1638314700000|2021-11-30 23:25:00|400.38|398.18|400.18|397.98|401.95|399.75|399.98|397.78|0
1638315000000|2021-11-30 23:30:00|400.57|398.37|401.35|399.15|402.54|400.34|400.57|398.37|0
1638315300000|2021-11-30 23:35:00|401.75|399.55|400.56|398.36|402.14|399.94|399.97|397.77|0
1638315600000|2021-11-30 23:40:00|400.76|398.56|396.63|394.43|400.95|398.75|396.44|394.24|0
1638315900000|2021-11-30 23:45:00|396.73|394.53|395.65|393.45|399.18|396.98|394.48|392.28|0
1638316200000|2021-11-30 23:50:00|395.85|393.65|397.21|395.01|397.8|395.6|395.65|393.45|0
1638316500000|2021-11-30 23:55:00|396.82|394.62|397.6|395.4|397.8|395.6|396.23|394.03|0
1638316800000|2021-12-01 00:00:00|397.99|395.79|401.33|399.13|401.72|399.52|397.79|395.59|0
1638317100000|2021-12-01 00:05:00|401.42|399.22|399.94|397.74|403.29|401.09|399.94|397.74|0
1638317400000|2021-12-01 00:10:00|400.34|398.14|396.21|394.01|400.73|398.53|395.63|393.43|0
1638317700000|2021-12-01 00:15:00|396.02|393.82|390.74|388.54|396.6|394.4|389.77|387.57|0
1638318000000|2021-12-01 00:20:00|390.55|388.35|392.49|390.29|392.49|390.29|388.99|386.79|0
1638318300000|2021-12-01 00:25:00|392.3|390.1|390.15|387.95|392.58|390.38|388.6|386.4|0
1638318600000|2021-12-01 00:30:00|390.63|388.43|391.31|389.11|391.99|389.79|390.34|388.14|0
1638318900000|2021-12-01 00:35:00|390.92|388.72|390.23|388.03|390.92|388.72|387.81|385.61|0
1638319200000|2021-12-01 00:40:00|390.33|388.13|393.64|391.44|394.13|391.93|390.33|388.13|0
1638319500000|2021-12-01 00:45:00|394.23|392.03|395.49|393.29|396.77|394.57|394.03|391.83|0
1638319800000|2021-12-01 00:50:00|395.59|393.39|394.81|392.61|395.98|393.78|394.42|392.22|0
1638320100000|2021-12-01 00:55:00|395|392.8|392.85|390.65|395.2|393|391.48|389.28|0
1638320400000|2021-12-01 01:00:00|392.75|390.55|392.45|390.25|392.75|390.55|389.15|386.95|0
1638320700000|2021-12-01 01:05:00|392.26|390.06|395.18|392.98|396.46|394.26|392.16|389.96|0
1638321000000|2021-12-01 01:10:00|394.79|392.59|398.51|396.31|399.3|397.1|394.6|392.4|0
1638321300000|2021-12-01 01:15:00|398.02|395.82|400.27|398.07|401.06|398.86|397.14|394.94|0
1638321600000|2021-12-01 01:20:00|400.47|398.27|399.38|397.18|401.85|399.65|398.31|396.11|0
1638321900000|2021-12-01 01:25:00|399.48|397.28|401.44|399.24|401.64|399.44|398.7|396.5|0
1638322200000|2021-12-01 01:30:00|401.05|398.85|399.28|397.08|402.03|399.83|397.71|395.51|0
1638322500000|2021-12-01 01:35:00|399.47|397.27|400.65|398.45|400.85|398.65|399.47|397.27|0
1638322800000|2021-12-01 01:40:00|400.45|398.25|401.23|399.03|401.43|399.23|398.09|395.89|0
1638323100000|2021-12-01 01:45:00|401.43|399.23|401.03|398.83|402.31|400.11|400.64|398.44|0
1638323400000|2021-12-01 01:50:00|400.83|398.63|403.79|401.59|405.17|402.97|400.44|398.24|0
1638323700000|2021-12-01 01:55:00|404.18|401.98|403.39|401.19|405.17|402.97|402.89|400.69|0
1638324000000|2021-12-01 02:00:00|403.58|401.38|407.14|404.94|407.93|405.73|403.09|400.89|0
1638324300000|2021-12-01 02:05:00|406.94|404.74|407.53|405.33|408.72|406.52|406.54|404.34|0
1638324600000|2021-12-01 02:10:00|407.73|405.53|405.74|403.54|408.32|406.12|405.74|403.54|0
1638324900000|2021-12-01 02:15:00|405.94|403.74|406.53|404.33|407.12|404.92|405.35|403.15|0
1638325200000|2021-12-01 02:20:00|406.73|404.53|406.52|404.32|407.52|405.32|405.74|403.54|0
1638325500000|2021-12-01 02:25:00|406.62|404.42|408.5|406.3|408.9|406.7|406.13|403.93|0
1638325800000|2021-12-01 02:30:00|408.4|406.2|408|405.8|409.89|407.69|407.9|405.7|0
1638326100000|2021-12-01 02:35:00|408.1|405.9|409.88|407.68|409.88|407.68|408.1|405.9|0
1638326400000|2021-12-01 02:40:00|409.78|407.58|409.48|407.28|409.88|407.68|408.69|406.49|0
1638326700000|2021-12-01 02:45:00|409.28|407.08|408.28|406.08|409.48|407.28|408.28|406.08|0
1638327000000|2021-12-01 02:50:00|408.48|406.28|409.67|407.47|409.67|407.47|408.08|405.88|0
1638327300000|2021-12-01 02:55:00|409.47|407.27|409.86|407.66|409.87|407.67|409.47|407.27|0
1638327600000|2021-12-01 03:00:00|409.66|407.46|409.86|407.66|409.86|407.66|409.06|406.86|0
1638327900000|2021-12-01 03:05:00|409.66|407.46|408.66|406.46|409.86|407.66|408.27|406.07|0
1638328200000|2021-12-01 03:10:00|408.46|406.26|408.66|406.46|408.66|406.46|408.07|405.87|0
1638328500000|2021-12-01 03:15:00|408.86|406.66|409.25|407.05|409.65|407.45|408.86|406.66|0
1638328800000|2021-12-01 03:20:00|409.45|407.25|408.65|406.45|409.45|407.25|408.25|406.05|0
1638329100000|2021-12-01 03:25:00|408.45|406.25|409.44|407.24|409.83|407.63|408.45|406.25|0
1638329400000|2021-12-01 03:30:00|409.64|407.44|409.23|407.03|409.64|407.44|408.44|406.24|0
1638329700000|2021-12-01 03:35:00|409.43|407.23|408.04|405.84|409.83|407.63|408.04|405.84|0
1638330000000|2021-12-01 03:40:00|408.13|405.93|403.88|401.68|408.24|406.04|403.29|401.09|0
1638330300000|2021-12-01 03:45:00|403.68|401.48|404.86|402.66|406.25|404.05|403.68|401.48|0
1638330600000|2021-12-01 03:50:00|405.06|402.86|406.44|404.24|406.84|404.64|405.06|402.86|0
1638330900000|2021-12-01 03:55:00|406.64|404.44|407.03|404.83|407.03|404.83|405.94|403.74|0
1638331200000|2021-12-01 04:00:00|407.43|405.23|409.4|407.2|409.8|407.6|407.43|405.23|0
1638331500000|2021-12-01 04:05:00|409.21|407.01|409.2|407|409.8|407.6|408.61|406.41|0
1638331800000|2021-12-01 04:10:00|409.3|407.1|409.79|407.59|409.79|407.59|408.8|406.6|0
1638332100000|2021-12-01 04:15:00|409.59|407.39|409.39|407.19|409.79|407.59|409.2|407|0
1638332400000|2021-12-01 04:20:00|409.59|407.39|409.19|406.99|409.79|407.59|409.19|406.99|0
1638332700000|2021-12-01 04:25:00|408.99|406.79|409.78|407.58|409.78|407.58|408.99|406.79|0
1638333000000|2021-12-01 04:30:00|412.56|410.36|412.16|409.96|412.96|410.76|411.37|409.17|0
1638333300000|2021-12-01 04:35:00|411.96|409.76|414.55|412.35|414.55|412.35|411.76|409.56|0
1638333600000|2021-12-01 04:40:00|414.74|412.54|414.54|412.34|415.34|413.14|413.35|411.15|0
1638333900000|2021-12-01 04:45:00|414.44|412.24|414.34|412.14|415.74|413.54|414.34|412.14|0
1638334200000|2021-12-01 04:50:00|414.54|412.34|414.43|412.23|414.93|412.73|413.34|411.14|0
1638334500000|2021-12-01 04:55:00|414.53|412.33|415.13|412.93|415.82|413.62|413.93|411.73|0
1638334800000|2021-12-01 05:00:00|415.33|413.13|413.13|410.93|415.72|413.52|412.53|410.33|0
1638335100000|2021-12-01 05:05:00|413.42|411.22|413.32|411.12|413.92|411.72|412.93|410.73|0
1638335400000|2021-12-01 05:10:00|413.52|411.32|410.57|408.37|413.52|411.32|410.18|407.98|0
1638335700000|2021-12-01 05:15:00|410.77|408.57|411.97|409.77|411.97|409.77|410.77|408.57|0
1638336000000|2021-12-01 05:20:00|412.17|409.97|413.57|411.37|413.57|411.37|412.17|409.97|0
1638336300000|2021-12-01 05:25:00|413.77|411.57|412.76|410.56|413.97|411.77|412.56|410.36|0
1638336600000|2021-12-01 05:30:00|412.56|410.36|410.56|408.36|412.56|410.36|410.56|408.36|0
1638336900000|2021-12-01 05:35:00|410.45|408.25|412.75|410.55|412.75|410.55|410.45|408.25|0
1638337200000|2021-12-01 05:40:00|412.65|410.45|412.35|410.15|413.15|410.95|411.75|409.55|0
1638337500000|2021-12-01 05:45:00|412.55|410.35|412.34|410.14|412.84|410.64|412.14|409.94|0
1638337800000|2021-12-01 05:50:00|412.14|409.94|411.14|408.94|412.14|409.94|411.14|408.94|0
1638338100000|2021-12-01 05:55:00|411.34|409.14|410.93|408.73|411.83|409.63|410.14|407.94|0
1638338400000|2021-12-01 06:00:00|410.73|408.53|410.63|408.43|411.73|409.53|408.73|406.53|0
1638338700000|2021-12-01 06:05:00|409.93|407.73|414.73|412.53|414.83|412.63|409.93|407.73|0
1638339000000|2021-12-01 06:10:00|414.63|412.43|417.14|414.94|417.54|415.34|414.33|412.13|0
1638339300000|2021-12-01 06:15:00|417.34|415.14|415.73|413.53|418.34|416.14|415.73|413.53|0
1638339600000|2021-12-01 06:20:00|415.82|413.62|415.7|413.5|418.94|416.74|414.89|412.69|0
1638339900000|2021-12-01 06:25:00|415.5|413.3|416.1|413.9|416.1|413.9|413.88|411.68|0
1638340200000|2021-12-01 06:30:00|416.4|414.2|416.5|414.3|417.1|414.9|415.79|413.59|0
1638340500000|2021-12-01 06:35:00|416.19|413.99|414.98|412.78|416.9|414.7|414.48|412.28|0
1638340800000|2021-12-01 06:40:00|414.88|412.68|411.05|408.85|414.88|412.68|410.65|408.45|0
1638341100000|2021-12-01 06:45:00|410.95|408.75|411.55|409.35|412.35|410.15|410.85|408.65|0
1638341400000|2021-12-01 06:50:00|411.45|409.25|411.65|409.45|413.06|410.86|411.35|409.15|0
1638341700000|2021-12-01 06:55:00|411.85|409.65|412.85|410.65|413.45|411.25|411.85|409.65|0
1638342000000|2021-12-01 07:00:00|412.65|410.45|411.24|409.04|415.87|413.67|411.04|408.84|0
1638342300000|2021-12-01 07:05:00|411.13|408.93|413.44|411.24|415.26|413.06|410.13|407.93|0
1638342600000|2021-12-01 07:10:00|413.34|411.14|414.65|412.45|415.15|412.95|413.34|411.14|0
1638342900000|2021-12-01 07:15:00|414.85|412.65|413.64|411.44|415.55|413.35|413.44|411.24|0
1638343200000|2021-12-01 07:20:00|413.84|411.64|412.12|409.92|413.93|411.73|411.42|409.22|0
1638343500000|2021-12-01 07:25:00|412.22|410.02|412.22|410.02|412.62|410.42|410.82|408.62|0
1638343800000|2021-12-01 07:30:00|412.02|409.82|410.41|408.21|413.02|410.82|410.01|407.81|0
1638344100000|2021-12-01 07:35:00|410.3|408.1|410.8|408.6|412.82|410.62|410.01|407.81|0
1638344400000|2021-12-01 07:40:00|410.9|408.7|415.02|412.82|415.23|413.03|410.7|408.5|0
1638344700000|2021-12-01 07:45:00|414.82|412.62|416|413.8|418.98|416.78|413.61|411.41|0
1638345000000|2021-12-01 07:50:00|416.1|413.9|413.89|411.69|416.1|413.9|413.78|411.58|0
1638345300000|2021-12-01 07:55:00|414.29|412.09|413.58|411.38|414.49|412.29|412.17|409.97|0
1638345600000|2021-12-01 08:00:00|412.08|409.88|414.48|412.28|415.08|412.88|410.87|408.67|0
1638345900000|2021-12-01 08:05:00|414.38|412.58|412.27|410.47|415.18|413.38|411.56|409.76|0
1638346200000|2021-12-01 08:10:00|412.47|410.67|411.46|409.66|412.47|410.67|410.46|408.66|0
1638346500000|2021-12-01 08:15:00|411.26|409.46|415.37|413.57|415.48|413.68|411.06|409.26|0
1638346800000|2021-12-01 08:20:00|415.57|413.77|412.86|411.06|415.57|413.77|412.46|410.66|0
1638347100000|2021-12-01 08:25:00|412.46|410.66|411.05|409.25|413.46|411.66|410.45|408.65|0
1638347400000|2021-12-01 08:30:00|410.45|408.65|409.24|407.44|410.45|408.65|405.54|403.74|0
1638347700000|2021-12-01 08:35:00|409.64|407.84|408.44|406.64|409.64|407.84|406.84|405.04|0
1638348000000|2021-12-01 08:40:00|408.64|406.84|405.33|403.53|409.04|407.24|403.85|402.05|0
1638348300000|2021-12-01 08:45:00|405.44|403.64|407.03|405.23|407.23|405.43|404.74|402.94|0
1638348600000|2021-12-01 08:50:00|407.32|405.52|409.02|407.22|410.42|408.62|406.03|404.23|0
1638348900000|2021-12-01 08:55:00|408.62|406.82|413.43|411.63|413.43|411.63|408.02|406.22|0
1638349200000|2021-12-01 09:00:00|413.12|411.32|413.78|411.98|415.53|413.73|412.62|410.82|0
1638349500000|2021-12-01 09:05:00|413.99|412.19|418.22|416.42|419.23|417.43|413.99|412.19|0
1638349800000|2021-12-01 09:10:00|418.12|416.32|419.03|417.23|419.74|417.94|417.81|416.01|0
1638350100000|2021-12-01 09:15:00|419.12|417.32|420.24|418.44|421.46|419.66|418.82|417.02|0
1638350400000|2021-12-01 09:20:00|419.83|418.03|418.82|417.02|421.66|419.86|418.82|417.02|0
1638350700000|2021-12-01 09:25:00|418.51|416.71|420.23|418.43|420.23|418.43|418.41|416.61|0
1638351000000|2021-12-01 09:30:00|420.43|418.63|422.26|420.46|422.46|420.66|419.72|417.92|0
1638351300000|2021-12-01 09:35:00|422.46|420.66|425.3|423.5|425.6|423.8|421.85|420.05|0
1638351600000|2021-12-01 09:40:00|425.5|423.7|424.89|423.09|426.32|424.52|422.86|421.06|0
1638351900000|2021-12-01 09:45:00|425.09|423.29|423.76|421.96|425.3|423.5|422.24|420.44|0
1638352200000|2021-12-01 09:50:00|423.66|421.86|423.25|421.45|424.07|422.27|422.85|421.05|0
1638352500000|2021-12-01 09:55:00|423.66|421.86|423.45|421.65|423.66|421.86|422.64|420.84|0
1638352800000|2021-12-01 10:00:00|423.25|421.45|422.64|420.84|424.06|422.26|422.64|420.84|0
1638353100000|2021-12-01 10:05:00|422.84|421.04|421.21|419.41|423.04|421.24|420.2|418.4|0
1638353400000|2021-12-01 10:10:00|421.31|419.51|420.19|418.39|421.51|419.71|419.79|417.99|0
1638353700000|2021-12-01 10:15:00|419.79|417.99|421.2|419.4|421.41|419.61|419.18|417.38|0
1638354000000|2021-12-01 10:20:00|420.8|419|419.88|418.08|421.2|419.4|419.78|417.98|0
1638354300000|2021-12-01 10:25:00|419.78|417.98|420.99|419.19|422.01|420.21|419.78|417.98|0
1638354600000|2021-12-01 10:30:00|420.79|418.99|422.2|420.4|422.51|420.71|420.38|418.58|0
1638354900000|2021-12-01 10:35:00|422.1|420.3|421.79|419.99|422.61|420.81|421.59|419.79|0
1638355200000|2021-12-01 10:40:00|422|420.2|420.98|419.18|422.2|420.4|420.78|418.98|0
1638355500000|2021-12-01 10:45:00|421.18|419.38|423|421.2|423.41|421.61|420.77|418.97|0
1638355800000|2021-12-01 10:50:00|422.6|420.8|423.41|421.61|424.43|422.63|421.18|419.38|0
1638356100000|2021-12-01 10:55:00|423|421.2|422.59|420.79|423.2|421.4|421.98|420.18|0
1638356400000|2021-12-01 11:00:00|422.79|420.99|420.96|419.16|423.91|422.11|420.96|419.16|0
1638356700000|2021-12-01 11:05:00|421.16|419.36|421.77|419.97|422.58|420.78|420.35|418.55|0
1638357000000|2021-12-01 11:10:00|421.57|419.77|420.14|418.34|422.17|420.37|419.94|418.14|0
1638357300000|2021-12-01 11:15:00|419.94|418.14|419.33|417.53|419.94|418.14|417.71|415.91|0
1638357600000|2021-12-01 11:20:00|419.22|417.42|420.54|418.74|421.76|419.96|419.12|417.32|0
1638357900000|2021-12-01 11:25:00|420.34|418.54|421.14|419.34|421.35|419.55|419.93|418.13|0
1638358200000|2021-12-01 11:30:00|420.94|419.14|421.14|419.34|421.95|420.15|420.13|418.33|0
1638358500000|2021-12-01 11:35:00|420.94|419.14|420.12|418.32|421.95|420.15|420.12|418.32|0
1638358800000|2021-12-01 11:40:00|420.32|418.52|420.93|419.13|420.93|419.13|419.71|417.91|0
1638359100000|2021-12-01 11:45:00|420.52|418.72|422.34|420.54|422.55|420.75|420.32|418.52|0
1638359400000|2021-12-01 11:50:00|422.14|420.34|424.78|422.98|424.98|423.18|421.94|420.14|0
1638359700000|2021-12-01 11:55:00|424.37|422.57|424.98|423.18|425.39|423.59|424.37|422.57|0
1638360000000|2021-12-01 12:00:00|424.78|422.98|423.55|421.75|425.79|423.99|423.55|421.75|0
1638360300000|2021-12-01 12:05:00|423.35|421.55|422.53|420.73|423.75|421.95|422.33|420.53|0
1638360600000|2021-12-01 12:10:00|422.73|420.93|423.75|421.95|423.75|421.95|422.33|420.53|0
1638360900000|2021-12-01 12:15:00|423.54|421.74|424.96|423.16|426.8|425|422.32|420.52|0
1638361200000|2021-12-01 12:20:00|424.86|423.06|426.54|424.74|428.84|427.04|424.86|423.06|0
1638361500000|2021-12-01 12:25:00|426.43|424.63|426.72|424.92|427.54|425.74|424.78|422.98|0
1638361800000|2021-12-01 12:30:00|426.31|424.51|424.88|423.08|427.33|425.53|424.68|422.88|0
1638362100000|2021-12-01 12:35:00|425.29|423.49|425.9|424.1|426.1|424.3|424.07|422.27|0
1638362400000|2021-12-01 12:40:00|425.69|423.89|426.1|424.3|426.71|424.91|425.08|423.28|0
1638362700000|2021-12-01 12:45:00|425.89|424.09|425.07|423.27|426.5|424.7|424.67|422.87|0
1638363000000|2021-12-01 12:50:00|425.28|423.48|426.7|424.9|427.31|425.51|425.07|423.27|0
1638363300000|2021-12-01 12:55:00|426.9|425.1|425.47|423.67|426.9|425.1|425.37|423.57|0
1638363600000|2021-12-01 13:00:00|425.68|423.88|423.02|421.22|425.88|424.08|422.01|420.21|0
1638363900000|2021-12-01 13:05:00|423.23|421.43|423.02|421.22|423.63|421.83|422.01|420.21|0
1638364200000|2021-12-01 13:10:00|422.82|421.02|422.61|420.81|423.02|421.22|421.39|419.59|0
1638364500000|2021-12-01 13:15:00|422.81|421.01|424.23|422.43|424.85|423.05|422.41|420.61|0
1638364800000|2021-12-01 13:20:00|424.03|422.23|421.99|420.19|424.44|422.64|420.98|419.18|0
1638365100000|2021-12-01 13:25:00|421.79|419.99|420.36|418.56|423.51|421.71|419.96|418.16|0
1638365400000|2021-12-01 13:30:00|420.16|418.36|424.83|423.03|424.83|423.03|420.16|418.36|0
1638365700000|2021-12-01 13:35:00|424.42|422.62|425.23|423.43|425.64|423.84|424.22|422.42|0
1638366000000|2021-12-01 13:40:00|425.44|423.64|426.66|424.86|427.07|425.27|424.62|422.82|0
1638366300000|2021-12-01 13:45:00|426.86|425.06|425.63|423.83|427.27|425.47|425.23|423.43|0
1638366600000|2021-12-01 13:50:00|425.73|423.93|423.69|421.89|426.24|424.44|423.19|421.39|0
1638366900000|2021-12-01 13:55:00|423.8|422|423.18|421.38|424|422.2|422.17|420.37|0
1638367200000|2021-12-01 14:00:00|422.98|421.18|424.19|422.39|424.81|423.01|422.98|421.18|0
1638367500000|2021-12-01 14:05:00|424.4|422.6|424.8|423|425.62|423.82|423.79|421.99|0
1638367800000|2021-12-01 14:10:00|424.6|422.8|423.58|421.78|425.01|423.21|422.76|420.96|0
1638368100000|2021-12-01 14:15:00|423.37|421.57|422.15|420.35|425.2|423.4|422.15|420.35|0
1638368400000|2021-12-01 14:20:00|421.94|420.14|421.94|420.14|422.76|420.96|421.54|419.74|0
1638368700000|2021-12-01 14:25:00|422.14|420.34|422.34|420.54|422.95|421.15|420.72|418.92|0
1638369000000|2021-12-01 14:30:00|421.94|420.14|411.67|409.87|423.36|421.56|411.67|409.87|0
1638369300000|2021-12-01 14:35:00|411.27|409.47|411.6|409.8|414.1|412.3|410.06|408.26|0
1638369600000|2021-12-01 14:40:00|411.4|409.6|416.67|414.87|417.28|415.48|411.4|409.6|0
1638369900000|2021-12-01 14:45:00|415.04|413.24|414.79|412.99|419.1|417.3|414.18|412.38|0
1638370200000|2021-12-01 14:50:00|414.39|412.59|414.18|412.38|416.62|414.82|412.56|410.76|0
1638370500000|2021-12-01 14:55:00|413.98|412.18|418.85|417.05|420.28|418.48|413.98|412.18|0
1638370800000|2021-12-01 15:00:00|418.65|416.85|424.15|422.35|428.46|426.66|418.65|416.85|0
1638371100000|2021-12-01 15:05:00|424.77|422.97|429.89|428.09|430.51|428.71|424.77|422.97|0
1638371400000|2021-12-01 15:10:00|430.3|428.5|428.25|426.45|431.13|429.33|426.81|425.01|0
1638371700000|2021-12-01 15:15:00|428.86|427.06|431.53|429.73|432.56|430.76|428.86|427.06|0
1638372000000|2021-12-01 15:20:00|431.74|429.94|429.88|428.08|432.15|430.35|426.19|424.39|0
1638372300000|2021-12-01 15:25:00|429.47|427.67|425.77|423.97|431.12|429.32|425.57|423.77|0
1638372600000|2021-12-01 15:30:00|425.36|423.56|426.18|424.38|430.08|428.28|425.36|423.56|0
1638372900000|2021-12-01 15:35:00|426.38|424.58|422.08|420.28|427.61|425.81|422.08|420.28|0
1638373200000|2021-12-01 15:40:00|421.26|419.46|426.37|424.57|427.4|425.6|417.19|415.39|0
1638373500000|2021-12-01 15:45:00|426.58|424.78|431.51|429.71|431.92|430.12|426.17|424.37|0
1638373800000|2021-12-01 15:50:00|431.71|429.91|434.18|432.38|434.6|432.8|429.86|428.06|0
1638374100000|2021-12-01 15:55:00|434.39|432.59|434.59|432.79|435.83|434.03|431.71|429.91|0
1638374400000|2021-12-01 16:00:00|435.62|433.82|433.35|431.55|435.83|434.03|432.73|430.93|0
1638374700000|2021-12-01 16:05:00|433.14|431.34|435|433.2|435.82|434.02|432.94|431.14|0
1638375000000|2021-12-01 16:10:00|435.62|433.82|442.24|440.44|442.24|440.44|435|433.2|0
1638375300000|2021-12-01 16:15:00|442.04|440.24|442.83|441.03|443.87|442.07|439.92|438.12|0
1638375600000|2021-12-01 16:20:00|442.41|440.61|443.24|441.44|443.24|441.44|441.37|439.57|0
1638375900000|2021-12-01 16:25:00|443.45|441.65|441.16|439.36|444.7|442.9|441.16|439.36|0
1638376200000|2021-12-01 16:30:00|440.74|438.94|440.11|438.31|443.24|441.44|437.83|436.03|0
1638376500000|2021-12-01 16:35:00|440.32|438.52|438.24|436.44|440.94|439.14|437.41|435.61|0
1638376800000|2021-12-01 16:40:00|438.86|437.06|438.03|436.23|440.11|438.31|437.2|435.4|0
1638377100000|2021-12-01 16:45:00|437.82|436.02|437.41|435.61|438.44|436.64|433.68|431.88|0
1638377400000|2021-12-01 16:50:00|436.37|434.57|431.82|430.02|436.37|434.57|431.82|430.02|0
1638377700000|2021-12-01 16:55:00|431.61|429.81|429.98|428.18|431.61|429.81|423.99|422.19|0
1638378000000|2021-12-01 17:00:00|429.36|427.56|433.26|431.46|433.47|431.67|427.52|425.72|0
1638378300000|2021-12-01 17:05:00|433.47|431.67|432.23|430.43|435.11|433.31|430.59|428.79|0
1638378600000|2021-12-01 17:10:00|432.02|430.22|434.69|432.89|435.11|433.31|431.2|429.4|0
1638378900000|2021-12-01 17:15:00|434.28|432.48|436.54|434.74|438.82|437.02|434.28|432.48|0
1638379200000|2021-12-01 17:20:00|436.75|434.95|433.04|431.24|438.19|436.39|432.63|430.83|0
1638379500000|2021-12-01 17:25:00|432.52|430.72|428.52|426.72|434.07|432.27|427.91|426.11|0
1638379800000|2021-12-01 17:30:00|429.34|427.54|431.59|429.79|432.1|430.3|427.7|425.9|0
1638380100000|2021-12-01 17:35:00|430.98|429.18|430.97|429.17|430.98|429.18|427.08|425.28|0
1638380400000|2021-12-01 17:40:00|431.59|429.79|429.33|427.53|431.79|429.99|428.71|426.91|0
1638380700000|2021-12-01 17:45:00|429.12|427.32|427.73|425.93|430.15|428.35|427.32|425.52|0
1638381000000|2021-12-01 17:50:00|427.53|425.73|418.97|417.17|427.53|425.73|418.97|417.17|0
1638381300000|2021-12-01 17:55:00|419.17|417.37|412.09|410.29|419.17|417.37|410.48|408.68|0
1638381600000|2021-12-01 18:00:00|411.28|409.48|416.62|414.82|417.54|415.74|411.08|409.28|0
1638381900000|2021-12-01 18:05:00|417.42|415.62|409.56|407.76|418.63|416.83|406.2|404.4|0
1638382200000|2021-12-01 18:10:00|409.36|407.56|409.95|408.15|409.95|408.15|405|403.2|0
1638382500000|2021-12-01 18:15:00|409.16|407.36|402.82|401.02|412.63|410.83|402.82|401.02|0
1638382800000|2021-12-01 18:20:00|403.81|402.01|408.63|406.83|410.56|408.76|403.81|402.01|0
1638383100000|2021-12-01 18:25:00|408.23|406.43|411.63|409.83|412.63|410.83|407.83|406.03|0
1638383400000|2021-12-01 18:30:00|411.83|410.03|409.02|407.22|412.63|410.83|407.02|405.22|0
1638383700000|2021-12-01 18:35:00|408.91|407.11|408.81|407.01|410.62|408.82|406.62|404.82|0
1638384000000|2021-12-01 18:40:00|408.61|406.81|405.38|403.58|409.81|408.01|397.81|396.01|0
1638384300000|2021-12-01 18:45:00|404.69|402.89|393.12|391.32|404.69|402.89|392.34|390.54|0
1638384600000|2021-12-01 18:50:00|393.51|391.71|399.88|398.08|404.24|402.44|393.51|391.71|0
1638384900000|2021-12-01 18:55:00|400.48|398.68|404.04|402.24|405.43|403.63|399.69|397.89|0
1638385200000|2021-12-01 19:00:00|402.85|401.05|401.45|399.65|405.42|403.62|398.1|396.3|0
1638385500000|2021-12-01 19:05:00|400.47|398.67|396.62|394.82|403.03|401.23|396.53|394.73|0
1638385800000|2021-12-01 19:10:00|397.12|395.32|395.5|393.7|397.21|395.41|388.79|386.99|0
1638386100000|2021-12-01 19:15:00|394.91|393.11|389.53|387.73|397.15|395.35|388.17|386.37|0
1638386400000|2021-12-01 19:20:00|390.11|388.31|397.43|395.63|397.92|396.12|389.14|387.34|0
1638386700000|2021-12-01 19:25:00|397.14|395.34|400.64|398.84|402.94|401.14|396.64|394.84|0
1638387000000|2021-12-01 19:30:00|400.44|398.64|401.03|399.23|405.79|403.99|400.05|398.25|0
1638387300000|2021-12-01 19:35:00|400.83|399.03|400.43|398.63|402.02|400.22|395.51|393.71|0
1638387600000|2021-12-01 19:40:00|400.63|398.83|395.5|393.7|400.63|398.83|393.34|391.54|0
1638387900000|2021-12-01 19:45:00|395.3|393.5|398.45|396.65|400.52|398.72|393.34|391.54|0
1638388200000|2021-12-01 19:50:00|398.25|396.45|392.09|390.29|401.41|399.61|391.56|389.76|0
1638388500000|2021-12-01 19:55:00|392.29|390.49|392.48|390.68|396.59|394.79|391.5|389.7|0
1638388800000|2021-12-01 20:00:00|392.57|390.77|384.89|383.09|394.63|392.83|384.31|382.51|0
1638389100000|2021-12-01 20:05:00|384.4|382.6|380.64|378.84|387.99|386.19|380.26|378.46|0
1638389400000|2021-12-01 20:10:00|380.84|379.04|383.34|381.54|384.3|382.5|379.1|377.3|0
1638389700000|2021-12-01 20:15:00|382.76|380.96|375.98|374.18|382.76|380.96|374.84|373.04|0
1638390000000|2021-12-01 20:20:00|375.6|373.8|367.8|366|376.17|374.37|366.67|364.87|0
1638390300000|2021-12-01 20:25:00|367.24|365.44|369.11|367.31|373.27|371.47|363.11|361.31|0
1638390600000|2021-12-01 20:30:00|367.04|365.24|369.48|367.68|370.33|368.53|362.23|360.43|0
1638390900000|2021-12-01 20:35:00|368.44|366.64|372.58|370.78|374.1|372.3|365.99|364.19|0
1638391200000|2021-12-01 20:40:00|372.01|370.21|377.14|375.34|377.91|376.11|370.87|369.07|0
1638391500000|2021-12-01 20:45:00|377.33|375.53|366.96|365.16|378.38|376.58|366.33|364.53|0
1638391800000|2021-12-01 20:50:00|365.65|363.85|362.25|360.45|368.23|366.43|361.32|359.52|0
1638392100000|2021-12-01 20:55:00|361.7|359.9|348.06|346.26|361.7|359.9|348.06|346.26|0
1638392400000|2021-12-01 21:00:00|348.24|346.44|348.42|346.62|353.33|351.53|341.58|339.78|0
1638392700000|2021-12-01 21:05:00|347.96|346.16|349.47|347.67|352.59|350.79|346.21|344.41|0
1638393000000|2021-12-01 21:10:00|349.83|348.03|349.81|348.01|352.38|350.58|349.63|347.83|0
1638393300000|2021-12-01 21:15:00|349.99|347.79|346.52|344.32|349.99|347.79|345.06|342.86|0
1638393600000|2021-12-01 21:20:00|347.06|344.86|348.7|346.5|349.07|346.87|346.15|343.95|0
1638393900000|2021-12-01 21:25:00|348.52|346.32|346.59|344.39|348.88|346.68|345.6|343.4|0
1638394200000|2021-12-01 21:30:00|346.51|344.31|344.5|342.3|346.51|344.31|344.5|342.3|0
1638394500000|2021-12-01 21:35:00|344.32|342.12|345.22|343.02|346.58|344.38|344.13|341.93|0
1638394800000|2021-12-01 21:40:00|345.58|343.38|344.13|341.93|345.67|343.47|344.13|341.93|0
1638395100000|2021-12-01 21:45:00|342.22|340.02|345.39|343.19|345.76|343.56|341.4|339.2|0
1638395400000|2021-12-01 21:50:00|345.57|343.37|346.57|344.37|346.84|344.64|344.84|342.64|0
1638395700000|2021-12-01 21:55:00|346.48|344.28|345.53|343.33|348.12|345.92|345.02|342.82|0
1638396000000|2021-12-01 22:00:00|345.48|343.28|345.93|343.73|346.11|343.91|345.46|343.26|0
1638396300000|2021-12-01 22:05:00|345.85|343.65|346.16|343.96|346.32|344.12|345.85|343.65|0
1638396600000|2021-12-01 22:10:00|346.13|343.93|345.49|343.29|346.31|344.11|345.49|343.29|0
1638396900000|2021-12-01 22:15:00|345.36|343.16|345.6|343.4|345.6|343.4|345.12|342.92|0
1638397200000|2021-12-01 22:20:00|345.57|343.37|346.6|344.4|346.6|344.4|345.44|343.24|0
1638397500000|2021-12-01 22:25:00|346.65|344.45|346.77|344.57|346.83|344.63|346.65|344.45|0
1638397800000|2021-12-01 22:30:00|346.83|344.63|347.49|345.29|347.49|345.29|346.82|344.62|0
1638398100000|2021-12-01 22:35:00|347.43|345.23|347.22|345.02|347.51|345.31|347.22|345.02|0
1638398400000|2021-12-01 22:40:00|347.21|345.01|347.63|345.43|347.8|345.6|347.21|345.01|0
1638398700000|2021-12-01 22:45:00|347.6|345.4|347.71|345.51|347.71|345.51|347.5|345.3|0
1638399000000|2021-12-01 22:50:00|347.73|345.53|348.1|345.9|348.21|346.01|347.73|345.53|0
1638399300000|2021-12-01 22:55:00|348.21|346.01|348.07|345.87|348.26|346.06|347.94|345.74|0
1638399600000|2021-12-01 23:00:00|348.15|345.95|351.61|349.41|353.54|351.34|348.15|345.95|0
1638399900000|2021-12-01 23:05:00|351.7|349.5|353.9|351.7|354.09|351.89|350.69|348.49|0
1638400200000|2021-12-01 23:10:00|353.99|351.79|353.9|351.7|355.74|353.54|352.98|350.78|0
1638400500000|2021-12-01 23:15:00|353.25|351.05|349.76|347.56|353.43|351.23|349.49|347.29|0
1638400800000|2021-12-01 23:20:00|350.49|348.29|345.83|343.63|351.41|349.21|345.47|343.27|0
1638401100000|2021-12-01 23:25:00|346.2|344|349.11|346.91|349.48|347.28|346.2|344|0
1638401400000|2021-12-01 23:30:00|349.29|347.09|354.06|351.86|354.06|351.86|349.29|347.09|0
1638401700000|2021-12-01 23:35:00|354.24|352.04|354.24|352.04|355.34|353.14|353.13|350.93|0
1638402000000|2021-12-01 23:40:00|354.32|352.12|354.6|352.4|355.24|353.04|353.13|350.93|0
1638402300000|2021-12-01 23:45:00|354.78|352.58|356.99|354.79|357.73|355.53|354.78|352.58|0
1638402600000|2021-12-01 23:50:00|357.17|354.97|358.83|356.63|359.39|357.19|357.17|354.97|0
1638402900000|2021-12-01 23:55:00|359.2|357|359.2|357|360.13|357.93|358.64|356.44|0
1638403200000|2021-12-02 00:00:00|359.29|357.09|359.84|357.64|360.77|358.57|358.27|356.07|0
1638403500000|2021-12-02 00:05:00|359.75|357.55|359.28|357.08|360.86|358.66|359.19|356.99|0
1638403800000|2021-12-02 00:10:00|359.37|357.17|357.33|355.13|359.37|357.17|356.04|353.84|0
1638404100000|2021-12-02 00:15:00|357.15|354.95|358.81|356.61|359.92|357.72|356.04|353.84|0
1638404400000|2021-12-02 00:20:00|358.62|356.42|360.74|358.54|360.84|358.64|358.44|356.24|0
1638404700000|2021-12-02 00:25:00|360.84|358.64|362.13|359.93|362.32|360.12|360.65|358.45|0
1638405000000|2021-12-02 00:30:00|361.95|359.75|362.69|360.49|363.24|361.04|361.95|359.75|0
1638405300000|2021-12-02 00:35:00|362.59|360.39|362.21|360.01|363.24|361.04|361.94|359.74|0
1638405600000|2021-12-02 00:40:00|362.31|360.11|359.15|356.95|362.68|360.48|358.78|356.58|0
1638405900000|2021-12-02 00:45:00|358.78|356.58|355.45|353.25|358.78|356.58|353.43|351.23|0
1638406200000|2021-12-02 00:50:00|355.26|353.06|354.06|351.86|355.63|353.43|352.5|350.3|0
1638406500000|2021-12-02 00:55:00|354.34|352.14|356.36|354.16|357.66|355.46|354.34|352.14|0
1638406800000|2021-12-02 01:00:00|357.1|354.9|355.99|353.79|359.32|357.12|353.78|351.58|0
1638407100000|2021-12-02 01:05:00|355.8|353.6|355.19|352.99|359.12|356.92|354.54|352.34|0
1638407400000|2021-12-02 01:10:00|355.1|352.9|352.46|350.26|355.66|353.46|351.07|348.87|0
1638407700000|2021-12-02 01:15:00|352.74|350.54|348.65|346.45|353.3|351.1|348.55|346.35|0
1638408000000|2021-12-02 01:20:00|348.46|346.26|349.2|347|351.33|349.13|348.46|346.26|0
1638408300000|2021-12-02 01:25:00|349.57|347.37|351.79|349.59|354.22|352.02|349.57|347.37|0
1638408600000|2021-12-02 01:30:00|351.42|349.22|352.16|349.96|353.1|350.9|350.86|348.66|0
1638408900000|2021-12-02 01:35:00|352.44|350.24|351.41|349.21|353.09|350.89|350.3|348.1|0
1638409200000|2021-12-02 01:40:00|351.6|349.4|351.04|348.84|353.36|351.16|350.66|348.46|0
1638409500000|2021-12-02 01:45:00|351.41|349.21|352.33|350.13|353.08|350.88|350.48|348.28|0
1638409800000|2021-12-02 01:50:00|352.15|349.95|353.82|351.62|354.75|352.55|351.4|349.2|0
1638410100000|2021-12-02 01:55:00|353.44|351.24|360.18|357.98|360.74|358.54|353.26|351.06|0
1638410400000|2021-12-02 02:00:00|359.99|357.79|356.98|354.78|359.99|357.79|355.11|352.91|0
1638410700000|2021-12-02 02:05:00|356.8|354.6|357.92|355.72|358.48|356.28|355.3|353.1|0
1638411000000|2021-12-02 02:10:00|358.01|355.81|357.35|355.15|359.79|357.59|357.35|355.15|0
1638411300000|2021-12-02 02:15:00|357.54|355.34|355.85|353.65|357.72|355.52|355.1|352.9|0
1638411600000|2021-12-02 02:20:00|355.66|353.46|357.43|355.23|357.71|355.51|354.62|352.42|0
1638411900000|2021-12-02 02:25:00|357.34|355.14|356.96|354.76|358.46|356.26|356.4|354.2|0
1638412200000|2021-12-02 02:30:00|357.15|354.95|358.64|356.44|359.39|357.19|356.86|354.66|0
1638412500000|2021-12-02 02:35:00|358.45|356.25|358.64|356.44|359.39|357.19|358.07|355.87|0
1638412800000|2021-12-02 02:40:00|358.45|356.25|363.05|360.85|363.52|361.32|358.45|356.25|0
1638413100000|2021-12-02 02:45:00|362.96|360.76|362.01|359.81|363.33|361.13|360.69|358.49|0
1638413400000|2021-12-02 02:50:00|362.2|360|362.95|360.75|363.14|360.94|361.25|359.05|0
1638413700000|2021-12-02 02:55:00|363.13|360.93|365.59|363.39|366.06|363.86|362.76|360.56|0
1638414000000|2021-12-02 03:00:00|365.68|363.48|363.88|361.68|365.77|363.57|363.5|361.3|0
1638414300000|2021-12-02 03:05:00|363.69|361.49|363.69|361.49|364.25|362.05|362.37|360.17|0
1638414600000|2021-12-02 03:10:00|363.87|361.67|361.98|359.78|364.25|362.05|361.04|358.84|0
1638414900000|2021-12-02 03:15:00|362.17|359.97|360.28|358.08|362.17|359.97|359.35|357.15|0
1638415200000|2021-12-02 03:20:00|360.37|358.17|359.9|357.7|361.41|359.21|359.9|357.7|0
1638415500000|2021-12-02 03:25:00|360.09|357.89|360.84|358.64|361.22|359.02|358.78|356.58|0
1638415800000|2021-12-02 03:30:00|360.65|358.45|361.4|359.2|362.15|359.95|360.65|358.45|0
1638416100000|2021-12-02 03:35:00|361.21|359.01|359.51|357.31|361.4|359.2|358.1|355.9|0
1638416400000|2021-12-02 03:40:00|359.32|357.12|359.32|357.12|359.89|357.69|358.2|356|0
1638416700000|2021-12-02 03:45:00|359.41|357.21|360.82|358.62|361.38|359.18|357.53|355.33|0
1638417000000|2021-12-02 03:50:00|360.63|358.43|360.81|358.61|361.76|359.56|360.25|358.05|0
1638417300000|2021-12-02 03:55:00|360.62|358.42|361|358.8|361.37|359.17|359.87|357.67|0
1638417600000|2021-12-02 04:00:00|361.75|359.55|364.48|362.28|364.96|362.76|361.75|359.55|0
1638417900000|2021-12-02 04:05:00|364.39|362.19|362.3|360.1|364.95|362.75|361.74|359.54|0
1638418200000|2021-12-02 04:10:00|362.12|359.92|362.3|360.1|362.87|360.67|361.74|359.54|0
1638418500000|2021-12-02 04:15:00|362.11|359.91|360.98|358.78|362.86|360.66|360.6|358.4|0
1638418800000|2021-12-02 04:20:00|361.07|358.87|360.97|358.77|361.54|359.34|360.22|358.02|0
1638419100000|2021-12-02 04:25:00|361.06|358.86|359.34|357.14|361.06|358.86|358.49|356.29|0
1638419400000|2021-12-02 04:30:00|359.52|357.32|361.03|358.83|361.41|359.21|357.64|355.44|0
1638419700000|2021-12-02 04:35:00|361.22|359.02|360.08|357.88|361.22|359.02|358.95|356.75|0
1638420000000|2021-12-02 04:40:00|359.98|357.78|360.26|358.06|361.4|359.2|359.89|357.69|0
1638420300000|2021-12-02 04:45:00|360.08|357.88|360.54|358.34|360.83|358.63|359.41|357.21|0
1638420600000|2021-12-02 04:50:00|360.64|358.44|358.18|355.98|360.64|358.44|357.99|355.79|0
1638420900000|2021-12-02 04:55:00|358.37|356.17|358.55|356.35|358.83|356.63|357.43|355.23|0
1638421200000|2021-12-02 05:00:00|358.36|356.16|357.13|354.93|359.3|357.1|356.76|354.56|0
1638421500000|2021-12-02 05:05:00|357.42|355.22|356.69|354.49|357.98|355.78|355.75|353.55|0
1638421800000|2021-12-02 05:10:00|356.88|354.68|355.62|353.42|356.88|354.68|354.87|352.67|0
1638422100000|2021-12-02 05:15:00|355.44|353.24|356.56|354.36|357.32|355.12|354.87|352.67|0
1638422400000|2021-12-02 05:20:00|356.19|353.99|357.31|355.11|357.31|355.11|355.43|353.23|0
1638422700000|2021-12-02 05:25:00|357.12|354.92|358.25|356.05|358.44|356.24|356.75|354.55|0
1638423000000|2021-12-02 05:30:00|358.15|355.95|357.68|355.48|358.44|356.24|356.55|354.35|0
1638423300000|2021-12-02 05:35:00|357.87|355.67|357.3|355.1|358.06|355.86|357.11|354.91|0
1638423600000|2021-12-02 05:40:00|357.39|355.19|357.48|355.28|358.05|355.85|356.92|354.72|0
1638423900000|2021-12-02 05:45:00|357.29|355.09|358.42|356.22|358.42|356.22|357.1|354.9|0
1638424200000|2021-12-02 05:50:00|358.23|356.03|359.83|357.63|360.31|358.11|358.23|356.03|0
1638424500000|2021-12-02 05:55:00|359.64|357.44|359.26|357.06|359.93|357.73|358.98|356.78|0
1638424800000|2021-12-02 06:00:00|359.36|357.16|357.27|355.07|359.55|357.35|356.9|354.7|0
1638425100000|2021-12-02 06:05:00|357.08|354.88|356.89|354.69|358.02|355.82|356.33|354.13|0
1638425400000|2021-12-02 06:10:00|356.7|354.5|358.59|356.39|358.59|356.39|356.7|354.5|0
1638425700000|2021-12-02 06:15:00|358.68|356.48|357.64|355.44|359.05|356.85|357.45|355.25|0
1638426000000|2021-12-02 06:20:00|357.82|355.62|356.5|354.3|358.01|355.81|355.93|353.73|0
1638426300000|2021-12-02 06:25:00|356.4|354.2|357.34|355.14|357.44|355.24|356.4|354.2|0
1638426600000|2021-12-02 06:30:00|357.44|355.24|360.27|358.07|360.27|358.07|357.34|355.14|0
1638426900000|2021-12-02 06:35:00|360.17|357.97|361.78|359.58|362.16|359.96|360.17|357.97|0
1638427200000|2021-12-02 06:40:00|361.59|359.39|361.87|359.67|363.3|361.1|360.64|358.44|0
1638427500000|2021-12-02 06:45:00|361.78|359.58|362.81|360.61|363.87|361.67|361.2|359|0
1638427800000|2021-12-02 06:50:00|362.72|360.52|362.24|360.04|362.91|360.71|361.39|359.19|0
1638428100000|2021-12-02 06:55:00|362.34|360.14|367.38|365.18|367.95|365.75|361.01|358.81|0
1638428400000|2021-12-02 07:00:00|367.67|365.47|367.67|365.47|368.63|366.43|364.99|362.79|0
1638428700000|2021-12-02 07:05:00|367.66|365.46|366.03|363.83|370.15|367.95|366.03|363.83|0
1638429000000|2021-12-02 07:10:00|366.13|363.93|366.51|364.31|366.89|364.69|364.41|362.21|0
1638429300000|2021-12-02 07:15:00|366.79|364.59|363.64|361.44|367.08|364.88|362.31|360.11|0
1638429600000|2021-12-02 07:20:00|363.83|361.63|360.6|358.4|363.83|361.63|360.22|358.02|0
1638429900000|2021-12-02 07:25:00|360.12|357.92|356.24|354.04|362.02|359.82|354.92|352.72|0
1638430200000|2021-12-02 07:30:00|356.52|354.32|356.24|354.04|358.89|356.69|356.06|353.86|0
1638430500000|2021-12-02 07:35:00|356.43|354.23|362.02|359.82|363|360.8|356.43|354.23|0
1638430800000|2021-12-02 07:40:00|361.73|359.53|362.2|360|362.39|360.19|360.41|358.21|0
1638431100000|2021-12-02 07:45:00|362.39|360.19|363.89|361.69|364.08|361.88|362.2|360|0
1638431400000|2021-12-02 07:50:00|364.27|362.07|364.46|362.26|365.78|363.58|363.33|361.13|0
1638431700000|2021-12-02 07:55:00|364.27|362.07|360.3|358.1|364.83|362.63|360.11|357.91|0
1638432000000|2021-12-02 08:00:00|360.86|358.66|360.48|358.28|364.07|361.87|359.55|357.35|0
1638432300000|2021-12-02 08:05:00|360.47|358.67|355.02|353.22|361.79|359.99|354.28|352.48|0
1638432600000|2021-12-02 08:10:00|354.46|352.66|354.17|352.37|354.64|352.84|352.03|350.23|0
1638432900000|2021-12-02 08:15:00|353.52|351.72|358.2|356.4|358.48|356.68|353.34|351.54|0
1638433200000|2021-12-02 08:20:00|358.39|356.59|362.34|360.54|362.71|360.91|356.98|355.18|0
1638433500000|2021-12-02 08:25:00|362.52|360.72|360.45|358.65|362.9|361.1|359.41|357.61|0
1638433800000|2021-12-02 08:30:00|360.26|358.46|354.06|352.26|360.26|358.46|352.94|351.14|0
1638434100000|2021-12-02 08:35:00|354.44|352.64|353.87|352.07|357.06|355.26|352.94|351.14|0
1638434400000|2021-12-02 08:40:00|353.68|351.88|356.67|354.87|357.7|355.9|353.12|351.32|0
1638434700000|2021-12-02 08:45:00|357.24|355.44|357.61|355.81|358.55|356.75|356.01|354.21|0
1638435000000|2021-12-02 08:50:00|357.79|355.99|360.99|359.19|361.36|359.56|357.42|355.62|0
1638435300000|2021-12-02 08:55:00|361.17|359.37|360.6|358.8|361.74|359.94|359.76|357.96|0
1638435600000|2021-12-02 09:00:00|360.42|358.62|362.98|361.18|363.17|361.37|358.72|356.92|0
1638435900000|2021-12-02 09:05:00|362.79|360.99|363.55|361.75|364.02|362.22|362.79|360.99|0
1638436200000|2021-12-02 09:10:00|363.93|362.13|366.39|364.59|366.78|364.98|362.98|361.18|0
1638436500000|2021-12-02 09:15:00|366.58|364.78|366.51|364.71|369.64|367.84|365.63|363.83|0
1638436800000|2021-12-02 09:20:00|366.7|364.9|367.27|365.47|367.27|365.47|364.41|362.61|0
1638437100000|2021-12-02 09:25:00|366.7|364.9|364.21|362.41|367.46|365.66|363.45|361.65|0
1638437400000|2021-12-02 09:30:00|364.4|362.6|360.87|359.07|364.4|362.6|360.68|358.88|0
1638437700000|2021-12-02 09:35:00|360.78|358.98|362.67|360.87|362.77|360.97|359.45|357.65|0
1638438000000|2021-12-02 09:40:00|362.48|360.68|361.53|359.73|363.72|361.92|360.39|358.59|0
1638438300000|2021-12-02 09:45:00|361.34|359.54|358.87|357.07|362.48|360.68|358.87|357.07|0
1638438600000|2021-12-02 09:50:00|359.43|357.63|361.56|359.76|361.94|360.14|358.49|356.69|0
1638438900000|2021-12-02 09:55:00|362.13|360.33|363.07|361.27|363.83|362.03|362.13|360.33|0
1638439200000|2021-12-02 10:00:00|363.45|361.65|361.74|359.94|364.02|362.22|360.6|358.8|0
1638439500000|2021-12-02 10:05:00|361.64|359.84|360.4|358.6|362.31|360.51|360.31|358.51|0
1638439800000|2021-12-02 10:10:00|360.21|358.41|353.6|351.8|360.21|358.41|353.6|351.8|0
1638440100000|2021-12-02 10:15:00|352.66|350.86|354.05|352.25|354.33|352.53|350.67|348.87|0
1638440400000|2021-12-02 10:20:00|354.9|353.1|357.78|355.98|357.97|356.17|351.32|349.52|0
1638440700000|2021-12-02 10:25:00|357.59|355.79|357.74|355.94|359.19|357.39|356.08|354.28|0
1638441000000|2021-12-02 10:30:00|357.26|355.46|359.06|357.26|359.24|357.44|355.85|354.05|0
1638441300000|2021-12-02 10:35:00|359.15|357.35|364.74|362.94|364.74|362.94|358.3|356.5|0
1638441600000|2021-12-02 10:40:00|364.54|362.74|361.62|359.82|365.12|363.32|360.96|359.16|0
1638441900000|2021-12-02 10:45:00|361.71|359.91|362.09|360.29|363.33|361.53|361.05|359.25|0
1638442200000|2021-12-02 10:50:00|361.9|360.1|361.99|360.19|363.33|361.53|359.53|357.73|0
1638442500000|2021-12-02 10:55:00|361.8|360|361.61|359.81|362.37|360.57|360.09|358.29|0
1638442800000|2021-12-02 11:00:00|361.42|359.62|358.76|356.96|361.99|360.19|358|356.2|0
1638443100000|2021-12-02 11:05:00|358.95|357.15|360.65|358.85|361.03|359.23|358.95|357.15|0
1638443400000|2021-12-02 11:10:00|360.84|359.04|359.51|357.71|361.41|359.61|358.46|356.66|0
1638443700000|2021-12-02 11:15:00|358.94|357.14|356.48|354.68|359.51|357.71|356.29|354.49|0
1638444000000|2021-12-02 11:20:00|356.29|354.49|357.6|355.8|358.55|356.75|356.28|354.48|0
1638444300000|2021-12-02 11:25:00|357.51|355.71|357.6|355.8|359.12|357.32|356.56|354.76|0
1638444600000|2021-12-02 11:30:00|357.69|355.89|357.41|355.61|360.44|358.64|357.22|355.42|0
1638444900000|2021-12-02 11:35:00|357.59|355.79|356.65|354.85|357.78|355.98|355.51|353.71|0
1638445200000|2021-12-02 11:40:00|356.74|354.94|356.45|354.65|357.78|355.98|355.6|353.8|0
1638445500000|2021-12-02 11:45:00|356.35|354.55|358.34|356.54|359.28|357.48|356.26|354.46|0
1638445800000|2021-12-02 11:50:00|358.24|356.44|358.52|356.72|359.09|357.29|356.82|355.02|0
1638446100000|2021-12-02 11:55:00|358.71|356.91|358.7|356.9|360.22|358.42|358.23|356.43|0
1638446400000|2021-12-02 12:00:00|358.52|356.72|358.89|357.09|361.07|359.27|357.38|355.58|0
1638446700000|2021-12-02 12:05:00|358.79|356.99|352.28|350.48|358.79|356.99|352.28|350.48|0
1638447000000|2021-12-02 12:10:00|352.47|350.67|352.47|350.67|355.1|353.3|351.34|349.54|0
1638447300000|2021-12-02 12:15:00|352.09|350.29|349.46|347.66|352.93|351.13|348.72|346.92|0
1638447600000|2021-12-02 12:20:00|349.84|348.04|351.51|349.71|352.63|350.83|347.96|346.16|0
1638447900000|2021-12-02 12:25:00|351.41|349.61|347.41|345.61|351.69|349.89|344.63|342.83|0
1638448200000|2021-12-02 12:30:00|347.59|345.79|345.73|343.93|347.78|345.98|345.36|343.56|0
1638448500000|2021-12-02 12:35:00|345.82|344.02|345.91|344.11|347.77|345.97|345.17|343.37|0
1638448800000|2021-12-02 12:40:00|345.73|343.93|344.04|342.24|345.73|343.93|339.31|337.51|0
1638449100000|2021-12-02 12:45:00|344.23|342.43|346.06|344.26|346.43|344.63|344.04|342.24|0
1638449400000|2021-12-02 12:50:00|345.88|344.08|350.68|348.88|350.68|348.88|345.69|343.89|0
1638449700000|2021-12-02 12:55:00|350.31|348.51|352.53|350.73|353.28|351.48|350.31|348.51|0
1638450000000|2021-12-02 13:00:00|352.34|350.54|355.88|354.08|355.88|354.08|351.6|349.8|0
1638450300000|2021-12-02 13:05:00|355.69|353.89|358.11|356.31|359.05|357.25|354.38|352.58|0
1638450600000|2021-12-02 13:10:00|358.49|356.69|355.55|353.75|359.43|357.63|354.43|352.63|0
1638450900000|2021-12-02 13:15:00|355.36|353.56|352.18|350.38|356.67|354.87|351.99|350.19|0
1638451200000|2021-12-02 13:20:00|351.8|350|348.08|346.28|353.3|351.5|347.33|345.53|0
1638451500000|2021-12-02 13:25:00|348.26|346.46|350.58|348.78|351.05|349.25|346.96|345.16|0
1638451800000|2021-12-02 13:30:00|350.68|348.88|352.54|350.74|354.12|352.32|350.12|348.32|0
1638452100000|2021-12-02 13:35:00|352.16|350.36|347.23|345.43|353.28|351.48|346.86|345.06|0
1638452400000|2021-12-02 13:40:00|346.86|345.06|342.96|341.16|347.98|346.18|342.59|340.79|0
1638452700000|2021-12-02 13:45:00|343.14|341.34|343.69|341.89|344.99|343.19|341.66|339.86|0
1638453000000|2021-12-02 13:50:00|342.67|340.87|346.93|345.13|346.93|345.13|341.66|339.86|0
1638453300000|2021-12-02 13:55:00|347.3|345.5|346|344.2|347.86|346.06|346|344.2|0
1638453600000|2021-12-02 14:00:00|345.81|344.01|340.83|339.03|348.97|347.17|340.73|338.93|0
1638453900000|2021-12-02 14:05:00|340.64|338.84|340.82|339.02|341.56|339.76|337.33|335.53|0
1638454200000|2021-12-02 14:10:00|341|339.2|342.85|341.05|343.22|341.42|339.03|337.23|0
1638454500000|2021-12-02 14:15:00|343.03|341.23|341.37|339.57|344.51|342.71|340.09|338.29|0
1638454800000|2021-12-02 14:20:00|341.19|339.39|341.55|339.75|343.02|341.22|340.09|338.29|0
1638455100000|2021-12-02 14:25:00|341.74|339.94|341.18|339.38|344.86|343.06|341|339.2|0
1638455400000|2021-12-02 14:30:00|341.36|339.56|340.81|339.01|348|346.2|339.53|337.73|0
1638455700000|2021-12-02 14:35:00|342.09|340.29|362.74|360.94|362.74|360.94|339.34|337.54|0
1638456000000|2021-12-02 14:40:00|363.3|361.5|365.56|363.76|369.15|367.35|360.48|358.68|0
1638456300000|2021-12-02 14:45:00|365.94|364.14|368.54|366.74|372.55|370.75|363.3|361.5|0
1638456600000|2021-12-02 14:50:00|368.35|366.55|378.49|376.69|379.07|377.27|367.97|366.17|0
1638456900000|2021-12-02 14:55:00|378.3|376.5|378.87|377.07|379.45|377.65|374.26|372.46|0
1638457200000|2021-12-02 15:00:00|379.45|377.65|381.76|379.96|382.73|380.93|371.58|369.78|0
1638457500000|2021-12-02 15:05:00|381.18|379.38|372.52|370.72|381.76|379.96|371.19|369.39|0
1638457800000|2021-12-02 15:10:00|372.71|370.91|370.8|369|373.86|372.06|366.82|365.02|0
1638458100000|2021-12-02 15:15:00|371.57|369.77|367.76|365.96|371.57|369.77|364.54|362.74|0
1638458400000|2021-12-02 15:20:00|367.38|365.58|374.23|372.43|374.99|373.19|364.55|362.75|0
1638458700000|2021-12-02 15:25:00|373.85|372.05|376.31|374.51|378.98|377.18|368.56|366.76|0
1638459000000|2021-12-02 15:30:00|375.64|373.84|365.79|363.99|380.12|378.32|365.6|363.8|0
1638459300000|2021-12-02 15:35:00|365.6|363.8|358.65|356.85|365.98|364.18|356.6|354.8|0
1638459600000|2021-12-02 15:40:00|359.96|358.16|355.28|353.48|367.55|365.75|355.28|353.48|0
1638459900000|2021-12-02 15:45:00|355.65|353.85|365.17|363.37|366.86|365.06|353.61|351.81|0
1638460200000|2021-12-02 15:50:00|366.11|364.31|361.04|359.24|368.93|367.13|359.55|357.75|0
1638460500000|2021-12-02 15:55:00|361.13|359.33|376.79|374.99|376.98|375.18|361|359.2|0
1638460800000|2021-12-02 16:00:00|376.41|374.61|373|371.2|380.02|378.22|371.68|369.88|0
1638461100000|2021-12-02 16:05:00|373.56|371.76|383.13|381.33|384.59|382.79|372.81|371.01|0
1638461400000|2021-12-02 16:10:00|382.94|381.14|381.6|379.8|384.86|383.06|377.59|375.79|0
1638461700000|2021-12-02 16:15:00|381.98|380.18|385.43|383.63|387.54|385.74|381.6|379.8|0
1638462000000|2021-12-02 16:20:00|385.62|383.82|384.46|382.66|390.62|388.82|384.46|382.66|0
1638462300000|2021-12-02 16:25:00|385.61|383.81|386.94|385.14|389.07|387.27|384.27|382.47|0
1638462600000|2021-12-02 16:30:00|387.71|385.91|376.88|375.08|388.76|386.96|372.8|371|0
1638462900000|2021-12-02 16:35:00|375.55|373.75|379.16|377.36|382.98|381.18|374.79|372.99|0
1638463200000|2021-12-02 16:40:00|378.59|376.79|378.01|376.21|386.42|384.62|377.82|376.02|0
1638463500000|2021-12-02 16:45:00|377.82|376.02|384.3|382.5|384.88|383.08|374.78|372.98|0
1638463800000|2021-12-02 16:50:00|383.73|381.93|384.23|382.43|386.22|384.42|381.16|379.36|0
1638464100000|2021-12-02 16:55:00|384.04|382.24|389.42|387.62|391.55|389.75|379.05|377.25|0
1638464400000|2021-12-02 17:00:00|389.04|387.24|393.1|391.3|393.87|392.07|385.95|384.15|0
1638464700000|2021-12-02 17:05:00|392.8|391|395.42|393.62|395.81|394.01|389.99|388.19|0
1638465000000|2021-12-02 17:10:00|395.03|393.23|397.95|396.15|397.95|396.15|393.86|392.06|0
1638465300000|2021-12-02 17:15:00|397.75|395.95|395.11|393.31|398.33|396.53|392.44|390.64|0
1638465600000|2021-12-02 17:20:00|395.69|393.89|398.63|396.83|399.41|397.61|395.69|393.89|0
1638465900000|2021-12-02 17:25:00|399.02|397.22|398.82|397.02|399.6|397.8|397.45|395.65|0
1638466200000|2021-12-02 17:30:00|399.01|397.21|394.51|392.71|399.8|398|394.51|392.71|0
1638466500000|2021-12-02 17:35:00|394.9|393.1|394.11|392.31|396.65|394.85|391|389.2|0
1638466800000|2021-12-02 17:40:00|394.31|392.51|392.94|391.14|397.44|395.64|392.16|390.36|0
1638467100000|2021-12-02 17:45:00|392.74|390.94|400.95|399.15|400.95|399.15|392.74|390.94|0
1638467400000|2021-12-02 17:50:00|400.36|398.56|395.28|393.48|400.95|399.15|394.7|392.9|0
1638467700000|2021-12-02 17:55:00|395.08|393.28|395.47|393.67|397.81|396.01|393.33|391.53|0
1638468000000|2021-12-02 18:00:00|396.25|394.45|396.44|394.64|396.64|394.84|388.1|386.3|0
1638468300000|2021-12-02 18:05:00|397.22|395.42|394.29|392.49|398.39|396.59|391.77|389.97|0
1638468600000|2021-12-02 18:10:00|394.48|392.68|398.94|397.14|399.14|397.34|391.96|390.16|0
1638468900000|2021-12-02 18:15:00|399.33|397.53|396.41|394.61|399.92|398.12|395.44|393.64|0
1638469200000|2021-12-02 18:20:00|397.19|395.39|390.48|388.68|397.77|395.97|388.17|386.37|0
1638469500000|2021-12-02 18:25:00|390.86|389.06|389.9|388.1|392.99|391.19|388.36|386.56|0
1638469800000|2021-12-02 18:30:00|390.47|388.67|395.88|394.08|395.88|394.08|386.44|384.64|0
1638470100000|2021-12-02 18:35:00|395.3|393.5|397.42|395.62|397.42|395.62|392.97|391.17|0
1638470400000|2021-12-02 18:40:00|397.23|395.43|394.9|393.1|398.29|396.49|393.55|391.75|0
1638470700000|2021-12-02 18:45:00|394.71|392.91|391.61|389.81|395.09|393.29|388.72|386.92|0
1638471000000|2021-12-02 18:50:00|391.42|389.62|399.54|397.74|400.32|398.52|388.34|386.54|0
1638471300000|2021-12-02 18:55:00|399.35|397.55|402.66|400.86|403.24|401.44|399.35|397.55|0
1638471600000|2021-12-02 19:00:00|402.46|400.66|400.7|398.9|403.83|402.03|398.76|396.96|0
1638471900000|2021-12-02 19:05:00|401.09|399.29|401.09|399.29|403.04|401.24|398.27|396.47|0
1638472200000|2021-12-02 19:10:00|401.67|399.87|398.75|396.95|402.25|400.45|396.81|395.01|0
1638472500000|2021-12-02 19:15:00|399.52|397.72|403.61|401.81|404.39|402.59|398.64|396.84|0
1638472800000|2021-12-02 19:20:00|403.42|401.62|401.07|399.27|403.8|402|400.68|398.88|0
1638473100000|2021-12-02 19:25:00|401.27|399.47|405.36|403.56|405.75|403.95|399.32|397.52|0
1638473400000|2021-12-02 19:30:00|404.97|403.17|403.21|401.41|405.95|404.15|403.01|401.21|0
1638473700000|2021-12-02 19:35:00|403.6|401.8|401.61|399.81|404.77|402.97|399.7|397.9|0
1638474000000|2021-12-02 19:40:00|401.81|400.01|401.41|399.61|403.18|401.38|399.85|398.05|0
1638474300000|2021-12-02 19:45:00|401.61|399.81|395.57|393.77|402.39|400.59|395.57|393.77|0
1638474600000|2021-12-02 19:50:00|396.54|394.74|395.56|393.76|399.26|397.46|393.43|391.63|0
1638474900000|2021-12-02 19:55:00|395.75|393.95|397.5|395.7|401.01|399.21|395.36|393.56|0
1638475200000|2021-12-02 20:00:00|398.08|396.28|400.22|398.42|401.98|400.18|397.5|395.7|0
1638475500000|2021-12-02 20:05:00|400.42|398.62|401.19|399.39|403.74|401.94|398.27|396.47|0
1638475800000|2021-12-02 20:10:00|400.8|399|397.29|395.49|401.19|399.39|391.86|390.06|0
1638476100000|2021-12-02 20:15:00|398.26|396.46|395.54|393.74|399.24|397.44|394.18|392.38|0
1638476400000|2021-12-02 20:20:00|394.76|392.96|394.17|392.37|396.5|394.7|392.43|390.63|0
1638476700000|2021-12-02 20:25:00|393.98|392.18|395.33|393.53|398.84|397.04|393.01|391.21|0
1638477000000|2021-12-02 20:30:00|395.53|393.73|401.76|399.96|403.71|401.91|395.33|393.53|0
1638477300000|2021-12-02 20:35:00|401.17|399.37|400.87|399.07|403.31|401.51|399.02|397.22|0
1638477600000|2021-12-02 20:40:00|400.28|398.48|402.24|400.44|405.78|403.98|399.89|398.09|0
1638477900000|2021-12-02 20:45:00|402.33|400.53|401.25|399.45|403.32|401.52|395.58|393.78|0
1638478200000|2021-12-02 20:50:00|399.09|397.29|389.73|387.93|401.05|399.25|388.28|386.48|0
1638478500000|2021-12-02 20:55:00|388.96|387.16|391.48|389.68|393.81|392.01|384.31|382.51|0
1638478800000|2021-12-02 21:00:00|393.42|391.62|392.05|390.25|396.54|394.74|390.89|389.09|0
1638479100000|2021-12-02 21:05:00|391.86|390.06|390.78|388.98|394.78|392.98|390.78|388.98|0
1638479400000|2021-12-02 21:10:00|390.58|388.78|388.63|386.83|392.53|390.73|388.44|386.64|0
1638479700000|2021-12-02 21:15:00|389.51|387.31|392.52|390.32|393.11|390.91|388.83|386.63|0
1638480000000|2021-12-02 21:20:00|392.42|390.22|392.91|390.71|394.28|392.08|391.94|389.74|0
1638480300000|2021-12-02 21:25:00|392.81|390.61|393.3|391.1|393.3|391.1|392.13|389.93|0
1638480600000|2021-12-02 21:30:00|393|390.8|395.64|393.44|396.03|393.83|393|390.8|0
1638480900000|2021-12-02 21:35:00|395.83|393.63|396.31|394.11|396.41|394.21|394.85|392.65|0
1638481200000|2021-12-02 21:40:00|396.41|394.21|396.41|394.21|397.59|395.39|396.22|394.02|0
1638481500000|2021-12-02 21:45:00|396.6|394.4|396.4|394.2|398.17|395.97|395.82|393.62|0
1638481800000|2021-12-02 21:50:00|396.21|394.01|398.75|396.55|398.95|396.75|395.82|393.62|0
1638482100000|2021-12-02 21:55:00|398.95|396.75|398.45|396.25|399.04|396.84|397.38|395.18|0
1638482400000|2021-12-02 22:00:00|398.52|396.32|398.08|395.88|398.52|396.32|397.86|395.66|0
1638482700000|2021-12-02 22:05:00|398.11|395.91|398.22|396.02|398.25|396.05|397.94|395.74|0
1638483000000|2021-12-02 22:10:00|398.19|395.99|398.28|396.08|398.33|396.13|398.11|395.91|0
1638483300000|2021-12-02 22:15:00|398.16|395.96|398.41|396.21|398.62|396.42|397.98|395.78|0
1638483600000|2021-12-02 22:20:00|398.38|396.18|398.44|396.24|398.44|396.24|398.36|396.16|0
1638483900000|2021-12-02 22:25:00|398.41|396.21|398.52|396.32|398.61|396.41|398.41|396.21|0
1638484200000|2021-12-02 22:30:00|398.58|396.38|399.23|397.03|399.23|397.03|398.52|396.32|0
1638484500000|2021-12-02 22:35:00|399.34|397.14|399.57|397.37|399.6|397.4|399.34|397.14|0
1638484800000|2021-12-02 22:40:00|399.59|397.39|399.42|397.22|399.8|397.6|399.39|397.19|0
1638485100000|2021-12-02 22:45:00|399.57|397.37|398.37|396.17|399.57|397.37|398.37|396.17|0
1638485400000|2021-12-02 22:50:00|398.49|396.29|398.02|395.82|398.49|396.29|397.8|395.6|0
1638485700000|2021-12-02 22:55:00|398.11|395.91|397.7|395.5|398.37|396.17|397.7|395.5|0
1638486000000|2021-12-02 23:00:00|397.8|395.6|397.9|395.7|399.09|396.89|396.72|394.52|0
1638486300000|2021-12-02 23:05:00|398.1|395.9|396.32|394.12|398.29|396.09|396.32|394.12|0
1638486600000|2021-12-02 23:10:00|396.41|394.21|392.18|389.98|396.51|394.31|391.79|389.59|0
1638486900000|2021-12-02 23:15:00|392.58|390.38|388.66|386.46|393.17|390.97|386.9|384.7|0
1638487200000|2021-12-02 23:20:00|389.05|386.85|385.82|383.62|389.92|387.72|385.04|382.84|0
1638487500000|2021-12-02 23:25:00|385.92|383.72|385.13|382.93|387.87|385.67|385.13|382.93|0
1638487800000|2021-12-02 23:30:00|384.94|382.74|384.94|382.74|386.11|383.91|384.06|381.86|0
1638488100000|2021-12-02 23:35:00|385.52|383.32|384.93|382.73|386.69|384.49|384.74|382.54|0
1638488400000|2021-12-02 23:40:00|385.13|382.93|382.79|380.59|385.71|383.51|382.01|379.81|0
1638488700000|2021-12-02 23:45:00|382.98|380.78|382.78|380.58|384.43|382.23|382.01|379.81|0
1638489000000|2021-12-02 23:50:00|382.98|380.78|381.81|379.61|382.98|380.78|379.48|377.28|0
1638489300000|2021-12-02 23:55:00|382|379.8|378.12|375.92|382.58|380.38|377.25|375.05|0
1638489600000|2021-12-03 00:00:00|377.93|375.73|376.57|374.37|379.28|377.08|374.26|372.06|0
1638489900000|2021-12-03 00:05:00|376.76|374.56|378.5|376.3|378.5|376.3|376.19|373.99|0
1638490200000|2021-12-03 00:10:00|378.31|376.11|379.55|377.35|380.04|377.84|376.95|374.75|0
1638490500000|2021-12-03 00:15:00|379.65|377.45|380.81|378.61|381.01|378.81|377.33|375.13|0
1638490800000|2021-12-03 00:20:00|380.62|378.42|379.54|377.34|381.98|379.78|379.54|377.34|0
1638491100000|2021-12-03 00:25:00|379.45|377.25|382.74|380.54|383.33|381.13|379.45|377.25|0
1638491400000|2021-12-03 00:30:00|382.94|380.74|383.32|381.12|384.68|382.48|381.77|379.57|0
1638491700000|2021-12-03 00:35:00|383.13|380.93|382.54|380.34|384.1|381.9|381.18|378.98|0
1638492000000|2021-12-03 00:40:00|382.15|379.95|381.76|379.56|383.31|381.11|381.18|378.98|0
1638492300000|2021-12-03 00:45:00|381.85|379.65|380.4|378.2|382.24|380.04|380.01|377.81|0
1638492600000|2021-12-03 00:50:00|380.29|378.09|379.42|377.22|381.75|379.55|379.23|377.03|0
1638492900000|2021-12-03 00:55:00|379.62|377.42|380.77|378.57|381.36|379.16|379.42|377.22|0
1638493200000|2021-12-03 01:00:00|380.67|378.47|380.19|377.99|381.55|379.35|379.03|376.83|0
1638493500000|2021-12-03 01:05:00|380.38|378.18|385.43|383.23|385.82|383.62|380.38|378.18|0
1638493800000|2021-12-03 01:10:00|385.62|383.42|382.6|380.4|385.82|383.62|382.12|379.92|0
1638494100000|2021-12-03 01:15:00|382.5|380.3|383.28|381.08|383.28|381.08|381.73|379.53|0
1638494400000|2021-12-03 01:20:00|383.86|381.66|379.78|377.58|383.86|381.66|379.78|377.58|0
1638494700000|2021-12-03 01:25:00|379.97|377.77|377.07|374.87|380.17|377.97|377.07|374.87|0
1638495000000|2021-12-03 01:30:00|377.26|375.06|376.1|373.9|377.26|375.06|373.98|371.78|0
1638495300000|2021-12-03 01:35:00|375.9|373.7|372.43|370.23|375.9|373.7|371.67|369.47|0
1638495600000|2021-12-03 01:40:00|372.53|370.33|369.55|367.35|372.82|370.62|368.11|365.91|0
1638495900000|2021-12-03 01:45:00|369.17|366.97|367.06|364.86|369.17|366.97|364.87|362.67|0
1638496200000|2021-12-03 01:50:00|366.96|364.76|370.31|368.11|370.69|368.49|366.87|364.67|0
1638496500000|2021-12-03 01:55:00|370.12|367.92|372.22|370.02|372.42|370.22|369.73|367.53|0
1638496800000|2021-12-03 02:00:00|372.03|369.83|373.08|370.88|374.91|372.71|371.55|369.35|0
1638497100000|2021-12-03 02:05:00|372.79|370.59|372.02|369.82|373.95|371.75|371.45|369.25|0
1638497400000|2021-12-03 02:10:00|372.4|370.2|374.22|372.02|374.33|372.13|371.34|369.14|0
1638497700000|2021-12-03 02:15:00|374.13|371.93|371.72|369.52|374.9|372.7|371.72|369.52|0
1638498000000|2021-12-03 02:20:00|371.82|369.62|370.56|368.36|371.82|369.62|370.47|368.27|0
1638498300000|2021-12-03 02:25:00|370.47|368.27|372|369.8|372|369.8|369.89|367.69|0
1638498600000|2021-12-03 02:30:00|371.9|369.7|371.51|369.31|372|369.8|370.46|368.26|0
1638498900000|2021-12-03 02:35:00|371.61|369.41|370.26|368.06|371.8|369.6|369.88|367.68|0
1638499200000|2021-12-03 02:40:00|370.65|368.45|369.39|367.19|371.61|369.41|369.39|367.19|0
1638499500000|2021-12-03 02:45:00|369.49|367.29|373.13|370.93|374.1|371.9|369.49|367.29|0
1638499800000|2021-12-03 02:50:00|373.23|371.03|372.74|370.54|374.09|371.89|372.26|370.06|0
1638500100000|2021-12-03 02:55:00|372.64|370.44|374.28|372.08|374.56|372.36|372.64|370.44|0
1638500400000|2021-12-03 03:00:00|374.09|371.89|374.27|372.07|374.86|372.66|373.6|371.4|0
1638500700000|2021-12-03 03:05:00|374.47|372.27|374.85|372.65|375.23|373.03|373.7|371.5|0
1638501000000|2021-12-03 03:10:00|374.94|372.74|374.93|372.73|375.04|372.84|373.69|371.49|0
1638501300000|2021-12-03 03:15:00|375.13|372.93|376.19|373.99|376.77|374.57|375.13|372.93|0
1638501600000|2021-12-03 03:20:00|376.28|374.08|375.41|373.21|377.93|375.73|374.45|372.25|0
1638501900000|2021-12-03 03:25:00|375.5|373.3|376.56|374.36|376.56|374.36|374.83|372.63|0
1638502200000|2021-12-03 03:30:00|376.76|374.56|376.94|374.74|378.01|375.81|376.56|374.36|0
1638502500000|2021-12-03 03:35:00|376.75|374.55|380.71|378.51|381.01|378.81|376.56|374.36|0
1638502800000|2021-12-03 03:40:00|380.81|378.61|381.19|378.99|381.58|379.38|379.84|377.64|0
1638503100000|2021-12-03 03:45:00|381|378.8|382.94|380.74|383.23|381.03|380.61|378.41|0
1638503400000|2021-12-03 03:50:00|382.74|380.54|383.32|381.12|384.1|381.9|382.74|380.54|0
1638503700000|2021-12-03 03:55:00|383.13|380.93|382.44|380.24|383.13|380.93|381.18|378.98|0
1638504000000|2021-12-03 04:00:00|382.54|380.34|385.06|382.86|386.24|384.04|382.54|380.34|0
1638504300000|2021-12-03 04:05:00|385.26|383.06|385.84|383.64|387.99|385.79|384.48|382.28|0
1638504600000|2021-12-03 04:10:00|386.03|383.83|386.03|383.83|386.42|384.22|385.25|383.05|0
1638504900000|2021-12-03 04:15:00|386.22|384.02|385.05|382.85|386.22|384.02|384.66|382.46|0
1638505200000|2021-12-03 04:20:00|385.24|383.04|383.68|381.48|385.63|383.43|383.49|381.29|0
1638505500000|2021-12-03 04:25:00|383.88|381.68|383.77|381.57|384.85|382.65|383.29|381.09|0
1638505800000|2021-12-03 04:30:00|383.68|381.48|384.45|382.25|385.33|383.13|383.68|381.48|0
1638506100000|2021-12-03 04:35:00|384.54|382.34|384.54|382.34|385.23|383.03|383.67|381.47|0
1638506400000|2021-12-03 04:40:00|385.61|383.41|389.81|387.61|389.91|387.71|384.93|382.73|0
1638506700000|2021-12-03 04:45:00|389.71|387.51|387.75|385.55|390.3|388.1|387.65|385.45|0
1638507000000|2021-12-03 04:50:00|387.65|385.45|386.86|384.66|387.95|385.75|386.77|384.57|0
1638507300000|2021-12-03 04:55:00|386.77|384.57|387.55|385.35|388.13|385.93|386.38|384.18|0
1638507600000|2021-12-03 05:00:00|387.74|385.54|387.54|385.34|388.52|386.32|387.35|385.15|0
1638507900000|2021-12-03 05:05:00|387.44|385.24|385.68|383.48|387.44|385.24|385.49|383.29|0
1638508200000|2021-12-03 05:10:00|385.59|383.39|387.34|385.14|387.34|385.14|385.39|383.19|0
1638508500000|2021-12-03 05:15:00|387.53|385.33|388.11|385.91|389.1|386.9|387.14|384.94|0
1638508800000|2021-12-03 05:20:00|387.82|385.62|389.09|386.89|389.09|386.89|387.72|385.52|0
1638509100000|2021-12-03 05:25:00|389.28|387.08|388.98|386.78|390.26|388.06|388.11|385.91|0
1638509400000|2021-12-03 05:30:00|389.18|386.98|388.39|386.19|390.85|388.65|387.32|385.12|0
1638509700000|2021-12-03 05:35:00|388.1|385.9|391.62|389.42|391.82|389.62|388|385.8|0
1638510000000|2021-12-03 05:40:00|391.42|389.22|390.64|388.44|392.21|390.01|390.44|388.24|0
1638510300000|2021-12-03 05:45:00|390.73|388.53|389.55|387.35|392.01|389.81|389.35|387.15|0
1638510600000|2021-12-03 05:50:00|389.35|387.15|390.72|388.52|390.73|388.53|389.15|386.95|0
1638510900000|2021-12-03 05:55:00|390.53|388.33|388.95|386.75|390.72|388.52|387.97|385.77|0
1638511200000|2021-12-03 06:00:00|389.54|387.34|387.37|385.17|390.72|388.52|387.18|384.98|0
1638511500000|2021-12-03 06:05:00|387.77|385.57|390.71|388.51|390.71|388.51|387.18|384.98|0
1638511800000|2021-12-03 06:10:00|390.61|388.41|391.89|389.69|391.89|389.69|390.32|388.12|0
1638512100000|2021-12-03 06:15:00|391.98|389.78|390.7|388.5|392.08|389.88|390.7|388.5|0
1638512400000|2021-12-03 06:20:00|390.9|388.7|392.27|390.07|392.47|390.27|390.9|388.7|0
1638512700000|2021-12-03 06:25:00|392.08|389.88|391.97|389.77|392.67|390.47|391.18|388.98|0
1638513000000|2021-12-03 06:30:00|392.07|389.87|391.87|389.67|392.66|390.46|390.89|388.69|0
1638513300000|2021-12-03 06:35:00|391.96|389.76|389.01|386.81|391.96|389.76|388.91|386.71|0
1638513600000|2021-12-03 06:40:00|389.31|387.11|388.32|386.12|390.09|387.89|387.34|385.14|0
1638513900000|2021-12-03 06:45:00|388.22|386.02|391.26|389.06|391.75|389.55|387.14|384.94|0
1638514200000|2021-12-03 06:50:00|391.46|389.26|390.87|388.67|391.46|389.26|389.29|387.09|0
1638514500000|2021-12-03 06:55:00|391.06|388.86|388.5|386.3|391.06|388.86|386.93|384.73|0
1638514800000|2021-12-03 07:00:00|388.89|386.69|386.73|384.53|389.29|387.09|385.36|383.16|0
1638515100000|2021-12-03 07:05:00|386.53|384.33|385.94|383.74|386.73|384.53|385.55|383.35|0
1638515400000|2021-12-03 07:10:00|386.23|384.03|386.14|383.94|387.03|384.83|385.15|382.95|0
1638515700000|2021-12-03 07:15:00|386.25|384.05|385.36|383.16|387.8|385.6|385.16|382.96|0
1638516000000|2021-12-03 07:20:00|385.27|383.07|384.68|382.48|386.04|383.84|384.38|382.18|0
1638516300000|2021-12-03 07:25:00|384.87|382.67|388.38|386.18|388.38|386.18|384.87|382.67|0
1638516600000|2021-12-03 07:30:00|388.08|385.88|388.08|385.88|389.55|387.35|387.21|385.01|0
1638516900000|2021-12-03 07:35:00|388.18|385.98|388.57|386.37|389.74|387.54|387.79|385.59|0
1638517200000|2021-12-03 07:40:00|388.37|386.17|387.68|385.48|389.54|387.34|386.8|384.6|0
1638517500000|2021-12-03 07:45:00|387.78|385.58|389.73|387.53|389.93|387.73|386.8|384.6|0
1638517800000|2021-12-03 07:50:00|389.63|387.43|391.88|389.68|392.67|390.47|389.63|387.43|0
1638518100000|2021-12-03 07:55:00|391.78|389.58|393.45|391.25|394.04|391.84|390.9|388.7|0
1638518400000|2021-12-03 08:00:00|393.74|391.54|390.31|388.11|394.43|392.23|389.91|387.71|0
1638518700000|2021-12-03 08:05:00|390.11|388.31|392.06|390.26|392.46|390.66|389.71|387.91|0
1638519000000|2021-12-03 08:10:00|392.46|390.66|390.88|389.08|392.46|390.66|389.51|387.71|0
1638519300000|2021-12-03 08:15:00|390.68|388.88|390.68|388.88|391.86|390.06|388.92|387.12|0
1638519600000|2021-12-03 08:20:00|390.58|388.78|389.69|387.89|390.88|389.08|387.35|385.55|0
1638519900000|2021-12-03 08:25:00|389.89|388.09|388.32|386.52|390.38|388.58|388.32|386.52|0
1638520200000|2021-12-03 08:30:00|388.41|386.61|384.02|382.22|388.41|386.61|383.44|381.64|0
1638520500000|2021-12-03 08:35:00|383.92|382.12|384.21|382.41|385.38|383.58|382.46|380.66|0
1638520800000|2021-12-03 08:40:00|384.01|382.21|388.2|386.4|390.53|388.73|383.43|381.63|0
1638521100000|2021-12-03 08:45:00|387.81|386.01|388.39|386.59|389.56|387.76|387.61|385.81|0
1638521400000|2021-12-03 08:50:00|388.78|386.98|387.22|385.42|388.78|386.98|386.44|384.64|0
1638521700000|2021-12-03 08:55:00|387.41|385.61|388.57|386.77|388.96|387.16|386.83|385.03|0
1638522000000|2021-12-03 09:00:00|388.77|386.97|388.96|387.16|389.54|387.74|387.21|385.41|0
1638522300000|2021-12-03 09:05:00|388.85|387.05|386.04|384.24|388.85|387.05|385.85|384.05|0
1638522600000|2021-12-03 09:10:00|385.85|384.05|390.31|388.51|390.31|388.51|385.85|384.05|0
1638522900000|2021-12-03 09:15:00|390.11|388.31|393.23|391.43|393.23|391.43|389.72|387.92|0
1638523200000|2021-12-03 09:20:00|393.42|391.62|389.52|387.72|393.42|391.62|389.52|387.72|0
1638523500000|2021-12-03 09:25:00|389.32|387.52|390.78|388.98|391.85|390.05|388.55|386.75|0
1638523800000|2021-12-03 09:30:00|391.07|389.27|389.6|387.8|391.94|390.14|389.51|387.71|0
1638524100000|2021-12-03 09:35:00|389.7|387.9|387.95|386.15|389.99|388.19|387.95|386.15|0
1638524400000|2021-12-03 09:40:00|388.04|386.24|390.08|388.28|390.08|388.28|387.37|385.57|0
1638524700000|2021-12-03 09:45:00|389.89|388.09|387.74|385.94|390.86|389.06|387.74|385.94|0
1638525000000|2021-12-03 09:50:00|388.13|386.33|386.58|384.78|388.13|386.33|386.38|384.58|0
1638525300000|2021-12-03 09:55:00|386.96|385.16|387.35|385.55|388.61|386.81|386.19|384.39|0
1638525600000|2021-12-03 10:00:00|387.44|385.64|386.76|384.96|389.29|387.49|386.57|384.77|0
1638525900000|2021-12-03 10:05:00|387.15|385.35|387.92|386.12|388.11|386.31|386.18|384.38|0
1638526200000|2021-12-03 10:10:00|387.53|385.73|385.97|384.17|388.5|386.7|385.97|384.17|0
1638526500000|2021-12-03 10:15:00|385.87|384.07|383.45|381.65|385.87|384.07|382.49|380.69|0
1638526800000|2021-12-03 10:20:00|383.26|381.46|381.71|379.91|383.35|381.55|380.36|378.56|0
1638527100000|2021-12-03 10:25:00|381.9|380.1|383.49|381.69|383.68|381.88|381.47|379.67|0
1638527400000|2021-12-03 10:30:00|383.68|381.88|383.29|381.49|384.45|382.65|383.1|381.3|0
1638527700000|2021-12-03 10:35:00|382.81|381.01|378.29|376.49|382.81|381.01|378.09|376.29|0
1638528000000|2021-12-03 10:40:00|378.28|376.48|379.24|377.44|381.74|379.94|377.33|375.53|0
1638528300000|2021-12-03 10:45:00|379.14|377.34|379.94|378.14|380.39|378.59|377.9|376.1|0
1638528600000|2021-12-03 10:50:00|380.13|378.33|378.78|376.98|380.32|378.52|378.78|376.98|0
1638528900000|2021-12-03 10:55:00|378.4|376.6|381.08|379.28|381.85|380.05|378.4|376.6|0
1638529200000|2021-12-03 11:00:00|380.31|378.51|384.15|382.35|384.93|383.13|380.31|378.51|0
1638529500000|2021-12-03 11:05:00|384.35|382.55|383.19|381.39|384.35|382.55|382.42|380.62|0
1638529800000|2021-12-03 11:10:00|383.38|381.58|379.91|378.11|383.38|381.58|379.91|378.11|0
1638530100000|2021-12-03 11:15:00|380.1|378.3|381.44|379.64|381.92|380.12|380.1|378.3|0
1638530400000|2021-12-03 11:20:00|381.64|379.84|382.21|380.41|382.59|380.79|380.29|378.49|0
1638530700000|2021-12-03 11:25:00|382.4|380.6|383.55|381.75|383.94|382.14|381.44|379.64|0
1638531000000|2021-12-03 11:30:00|383.36|381.56|383.74|381.94|384.32|382.52|382.78|380.98|0
1638531300000|2021-12-03 11:35:00|383.93|382.13|384.31|382.51|384.7|382.9|383.54|381.74|0
1638531600000|2021-12-03 11:40:00|384.4|382.6|387.4|385.6|387.59|385.79|384.4|382.6|0
1638531900000|2021-12-03 11:45:00|387.59|385.79|387.59|385.79|387.59|385.79|385.85|384.05|0
1638532200000|2021-12-03 11:50:00|387.49|385.69|387.58|385.78|388.94|387.14|387.2|385.4|0
1638532500000|2021-12-03 11:55:00|387.78|385.98|390.29|388.49|390.68|388.88|387.78|385.98|0
1638532800000|2021-12-03 12:00:00|390.49|388.69|390.87|389.07|391.85|390.05|389.32|387.52|0
1638533100000|2021-12-03 12:05:00|390.48|388.68|388.73|386.93|390.67|388.87|388.54|386.74|0
1638533400000|2021-12-03 12:10:00|388.54|386.74|391.25|389.45|392.22|390.42|388.54|386.74|0
1638533700000|2021-12-03 12:15:00|391.05|389.25|391.44|389.64|392.41|390.61|389.2|387.4|0
1638534000000|2021-12-03 12:20:00|391.63|389.83|392.4|390.6|393.18|391.38|391.05|389.25|0
1638534300000|2021-12-03 12:25:00|392.5|390.7|392.59|390.79|392.79|390.99|391.62|389.82|0
1638534600000|2021-12-03 12:30:00|392.79|390.99|393.76|391.96|394.15|392.35|392.01|390.21|0
1638534900000|2021-12-03 12:35:00|393.95|392.15|392.78|390.98|394.34|392.54|392.58|390.78|0
1638535200000|2021-12-03 12:40:00|392.97|391.17|392.97|391.17|393.75|391.95|392.38|390.58|0
1638535500000|2021-12-03 12:45:00|392.38|390.58|395.32|393.52|396.63|394.83|392.38|390.58|0
1638535800000|2021-12-03 12:50:00|395.12|393.32|395.11|393.31|395.9|394.1|394.92|393.12|0
1638536100000|2021-12-03 12:55:00|394.92|393.12|394.13|392.33|395.11|393.31|392.96|391.16|0
1638536400000|2021-12-03 13:00:00|394.33|392.53|396.08|394.28|396.08|394.28|393.55|391.75|0
1638536700000|2021-12-03 13:05:00|395.89|394.09|398.84|397.04|399.43|397.63|394.91|393.11|0
1638537000000|2021-12-03 13:10:00|398.44|396.64|399.22|397.42|399.82|398.02|397.46|395.66|0
1638537300000|2021-12-03 13:15:00|399.03|397.23|395.78|393.98|399.42|397.62|395.19|393.39|0
1638537600000|2021-12-03 13:20:00|395.58|393.78|395.19|393.39|395.87|394.07|394.21|392.41|0
1638537900000|2021-12-03 13:25:00|395.38|393.58|396.45|394.65|398.82|397.02|394.99|393.19|0
1638538200000|2021-12-03 13:30:00|396.56|394.76|401.63|399.83|409.53|407.73|394.98|393.18|0
1638538500000|2021-12-03 13:35:00|400.83|399.03|403.8|402|405.59|403.79|400.83|399.03|0
1638538800000|2021-12-03 13:40:00|403.4|401.6|399.07|397.27|403.8|402|398.67|396.87|0
1638539100000|2021-12-03 13:45:00|399.26|397.46|397.09|395.29|401.64|399.84|393.93|392.13|0
1638539400000|2021-12-03 13:50:00|396.3|394.5|398.07|396.27|398.66|396.86|394.72|392.92|0
1638539700000|2021-12-03 13:55:00|398.27|396.47|401.43|399.63|405.21|403.41|398.27|396.47|0
1638540000000|2021-12-03 14:00:00|401.83|400.03|403.41|401.61|404.21|402.41|398.85|397.05|0
1638540300000|2021-12-03 14:05:00|403.9|402.1|403.6|401.8|406.79|404.99|403.01|401.21|0
1638540600000|2021-12-03 14:10:00|403.41|401.61|403.8|402|404.99|403.19|402.21|400.41|0
1638540900000|2021-12-03 14:15:00|404|402.2|404.39|402.59|405.19|403.39|402.01|400.21|0
1638541200000|2021-12-03 14:20:00|404.59|402.79|400.81|399.01|404.59|402.79|400.61|398.81|0
1638541500000|2021-12-03 14:25:00|401.01|399.21|402.99|401.19|403.79|401.99|400.41|398.61|0
1638541800000|2021-12-03 14:30:00|403.19|401.39|408.36|406.56|412.17|410.37|399.62|397.82|0
1638542100000|2021-12-03 14:35:00|408.56|406.76|398.39|396.59|408.56|406.76|397.24|395.44|0
1638542400000|2021-12-03 14:40:00|397.21|395.41|391.91|390.11|400.18|398.38|390.15|388.35|0
1638542700000|2021-12-03 14:45:00|392.89|391.09|389.65|387.85|398.34|396.54|389.65|387.85|0
1638543000000|2021-12-03 14:50:00|389.07|387.27|377.02|375.22|392.18|390.38|376.25|374.45|0
1638543300000|2021-12-03 14:55:00|376.44|374.64|380.17|378.37|386.79|384.99|376.44|374.64|0
1638543600000|2021-12-03 15:00:00|378.84|377.04|375.85|374.05|384.29|382.49|371.91|370.11|0
1638543900000|2021-12-03 15:05:00|378.13|376.33|366.77|364.97|380.61|378.81|366.77|364.97|0
1638544200000|2021-12-03 15:10:00|365.73|363.93|370.5|368.7|375.18|373.38|365.55|363.75|0
1638544500000|2021-12-03 15:15:00|370.41|368.61|376.74|374.94|381.87|380.07|370.13|368.33|0
1638544800000|2021-12-03 15:20:00|377.49|375.69|379.91|378.11|380.48|378.68|370.67|368.87|0
1638545100000|2021-12-03 15:25:00|379.53|377.73|382.05|380.25|384.53|382.73|372.52|370.72|0
1638545400000|2021-12-03 15:30:00|381.86|380.06|369.92|368.12|381.86|380.06|368.98|367.18|0
1638545700000|2021-12-03 15:35:00|369.17|367.37|370.29|368.49|374.82|373.02|365.98|364.18|0
1638546000000|2021-12-03 15:40:00|371.04|369.24|357.58|355.78|371.8|370|357.58|355.78|0
1638546300000|2021-12-03 15:45:00|357.76|355.96|357.34|355.54|361.96|360.16|354.39|352.59|0
1638546600000|2021-12-03 15:50:00|357.15|355.35|359.74|357.94|362.15|360.35|354.2|352.4|0
1638546900000|2021-12-03 15:55:00|359.37|357.57|356.15|354.35|363.63|361.83|355.78|353.98|0
1638547200000|2021-12-03 16:00:00|354.48|352.68|358.19|356.39|360.05|358.25|352.81|351.01|0
1638547500000|2021-12-03 16:05:00|357.07|355.27|353.54|351.74|357.07|355.27|347.65|345.85|0
1638547800000|2021-12-03 16:10:00|353.36|351.56|357.02|355.22|359.62|357.82|350.59|348.79|0
1638548100000|2021-12-03 16:15:00|357.2|355.4|352.01|350.21|359.06|357.26|349.64|347.84|0
1638548400000|2021-12-03 16:20:00|351.64|349.84|360.84|359.04|363.41|361.61|349.81|348.01|0
1638548700000|2021-12-03 16:25:00|360.65|358.85|363.07|361.27|364.2|362.4|358.97|357.17|0
1638549000000|2021-12-03 16:30:00|362.51|360.71|365.31|363.51|366.44|364.64|358.41|356.61|0
1638549300000|2021-12-03 16:35:00|365.12|363.32|360.02|358.22|365.12|363.32|358.43|356.63|0
1638549600000|2021-12-03 16:40:00|359.83|358.03|351.12|349.32|360.77|358.97|349.51|347.71|0
1638549900000|2021-12-03 16:45:00|351.67|349.87|353.32|351.52|356.65|354.85|349.28|347.48|0
1638550200000|2021-12-03 16:50:00|352.59|350.79|350.36|348.56|353.66|351.86|346.71|344.91|0
1638550500000|2021-12-03 16:55:00|351.82|350.02|344.51|342.71|351.82|350.02|344.51|342.71|0
1638550800000|2021-12-03 17:00:00|345.24|343.44|345.24|343.44|346.87|345.07|343.61|341.81|0
1638551100000|2021-12-03 17:05:00|344.69|342.89|349.96|348.16|350.51|348.71|344.33|342.53|0
1638551400000|2021-12-03 17:10:00|350.33|348.53|348.68|346.88|351.42|349.62|347.95|346.15|0
1638551700000|2021-12-03 17:15:00|349.41|347.61|354.7|352.9|356.93|355.13|349.23|347.43|0
1638552000000|2021-12-03 17:20:00|355.43|353.63|359.14|357.34|360.42|358.62|352.86|351.06|0
1638552300000|2021-12-03 17:25:00|358.58|356.78|357.84|356.04|359.32|357.52|356.55|354.75|0
1638552600000|2021-12-03 17:30:00|356.91|355.11|352.67|350.87|356.91|355.11|349.37|347.57|0
1638552900000|2021-12-03 17:35:00|352.85|351.05|362.46|360.66|363.02|361.22|351.38|349.58|0
1638553200000|2021-12-03 17:40:00|362.83|361.03|360.6|358.8|364.88|363.08|359.67|357.87|0
1638553500000|2021-12-03 17:45:00|360.04|358.24|358.37|356.57|361.53|359.73|355.04|353.24|0
1638553800000|2021-12-03 17:50:00|357.63|355.83|356.8|355|361.34|359.54|355.04|353.24|0
1638554100000|2021-12-03 17:55:00|357.17|355.37|356.6|354.8|357.17|355.37|352.76|350.96|0
1638554400000|2021-12-03 18:00:00|356.23|354.43|356.03|354.23|356.4|354.6|352.56|350.76|0
1638554700000|2021-12-03 18:05:00|355.48|353.68|361.17|359.37|361.36|359.56|354.75|352.95|0
1638555000000|2021-12-03 18:10:00|360.98|359.18|359.51|357.71|362.64|360.84|357.12|355.32|0
1638555300000|2021-12-03 18:15:00|359.69|357.89|364.15|362.35|365.26|363.46|358.4|356.6|0
1638555600000|2021-12-03 18:20:00|363.96|362.16|366.18|364.38|366.18|364.38|362.66|360.86|0
1638555900000|2021-12-03 18:25:00|365.9|364.1|358.78|356.98|366.37|364.57|358.41|356.61|0
1638556200000|2021-12-03 18:30:00|358.23|356.43|353.82|352.02|358.78|356.98|353.46|351.66|0
1638556500000|2021-12-03 18:35:00|353.64|351.84|353.13|351.33|354.37|352.57|348.39|346.59|0
1638556800000|2021-12-03 18:40:00|353.49|351.69|353.67|351.87|356.04|354.24|351.31|349.51|0
1638557100000|2021-12-03 18:45:00|353.49|351.69|351.3|349.5|356.03|354.23|348.05|346.25|0
1638557400000|2021-12-03 18:50:00|351.84|350.04|354.72|352.92|358.17|356.37|350.57|348.77|0
1638557700000|2021-12-03 18:55:00|354.54|352.74|352.74|350.94|356.26|354.46|352.19|350.39|0
1638558000000|2021-12-03 19:00:00|352.56|350.76|357.88|356.08|359.15|357.35|349.32|347.52|0
1638558300000|2021-12-03 19:05:00|357.7|355.9|354.27|352.47|359.33|357.53|353.38|351.58|0
1638558600000|2021-12-03 19:10:00|353.82|352.02|357|355.2|358.62|356.82|352.66|350.86|0
1638558900000|2021-12-03 19:15:00|357.72|355.92|351.61|349.81|357.72|355.92|351.61|349.81|0
1638559200000|2021-12-03 19:20:00|352.06|350.26|363.28|361.48|363.46|361.66|347.19|345.39|0
1638559500000|2021-12-03 19:25:00|362.38|360.58|359.76|357.96|364.18|362.38|358.24|356.44|0
1638559800000|2021-12-03 19:30:00|359.94|358.14|356.09|354.29|361.29|359.49|354.48|352.68|0
1638560100000|2021-12-03 19:35:00|357.16|355.36|352.8|351|358.05|356.25|350.84|349.04|0
1638560400000|2021-12-03 19:40:00|352.97|351.17|359.04|357.24|360.48|358.68|352.97|351.17|0
1638560700000|2021-12-03 19:45:00|359.94|358.14|353.88|352.08|359.94|358.14|353.52|351.72|0
1638561000000|2021-12-03 19:50:00|353.7|351.9|351.61|349.81|356.11|354.31|351.2|349.4|0
1638561300000|2021-12-03 19:55:00|351.07|349.27|351.6|349.8|356.06|354.26|350.45|348.65|0
1638561600000|2021-12-03 20:00:00|351.07|349.27|354.78|352.98|354.96|353.16|346.18|344.38|0
1638561900000|2021-12-03 20:05:00|354.25|352.45|345.89|344.09|358.04|356.24|345|343.2|0
1638562200000|2021-12-03 20:10:00|346.51|344.71|351.94|350.14|353.01|351.21|346.51|344.71|0
1638562500000|2021-12-03 20:15:00|351.58|349.78|349.97|348.17|354.17|352.37|348.19|346.39|0
1638562800000|2021-12-03 20:20:00|350.86|349.06|353.2|351.4|358.75|356.95|350.68|348.88|0
1638563100000|2021-12-03 20:25:00|353.38|351.58|353.92|352.12|358.66|356.86|352.83|351.03|0
1638563400000|2021-12-03 20:30:00|354.46|352.66|362.32|360.52|363.05|361.25|354.1|352.3|0
1638563700000|2021-12-03 20:35:00|361.95|360.15|351.91|350.11|363.79|361.99|349.56|347.76|0
1638564000000|2021-12-03 20:40:00|352.27|350.47|349.34|347.54|354.65|352.85|346.96|345.16|0
1638564300000|2021-12-03 20:45:00|349.52|347.72|347.52|345.72|349.52|347.72|343.55|341.75|0
1638564600000|2021-12-03 20:50:00|348.61|346.81|359.24|357.44|361.54|359.74|348.61|346.81|0
1638564900000|2021-12-03 20:55:00|359.51|357.71|367.65|365.85|369.81|368.01|359.51|357.71|0
1638565200000|2021-12-03 21:00:00|367.28|365.48|370.64|368.84|371.77|369.97|365.42|363.62|0
1638565500000|2021-12-03 21:05:00|370.27|368.47|367.27|365.47|370.27|368.47|365.78|363.98|0
1638565800000|2021-12-03 21:10:00|367.08|365.28|363.17|361.37|368.58|366.78|360.76|358.96|0
1638777900000|2021-12-06 08:05:00|380.8|379|378.87|377.07|381.57|379.77|378.87|377.07|0
1638778200000|2021-12-06 08:10:00|379.92|378.12|378.18|376.38|381.18|379.38|377.22|375.42|0
1638778500000|2021-12-06 08:15:00|378.37|376.57|377.6|375.8|379.72|377.92|376.83|375.03|0
1638778800000|2021-12-06 08:20:00|377.69|375.89|375.29|373.49|378.75|376.95|375.29|373.49|0
1638779100000|2021-12-06 08:25:00|375|373.2|376.63|374.83|377.01|375.21|372.41|370.61|0
1638779400000|2021-12-06 08:30:00|377.01|375.21|375.18|373.38|378.45|376.65|374.71|372.91|0
1638779700000|2021-12-06 08:35:00|375.09|373.29|378.73|376.93|379.69|377.89|375.09|373.29|0
1638780000000|2021-12-06 08:40:00|378.54|376.74|376.32|374.52|379.21|377.41|376.32|374.52|0
1638780300000|2021-12-06 08:45:00|376.23|374.43|376.03|374.23|377.57|375.77|375.45|373.65|0
1638780600000|2021-12-06 08:50:00|376.12|374.32|377.56|375.76|378.14|376.34|376.12|374.32|0
1638780900000|2021-12-06 08:55:00|377.46|375.66|377.84|376.04|378.33|376.53|376.4|374.6|0
1638781200000|2021-12-06 09:00:00|377.75|375.95|385.08|383.28|387.41|385.61|377.36|375.56|0
1638781500000|2021-12-06 09:05:00|385.46|383.66|383.81|382.01|385.85|384.05|381.59|379.79|0
1638781800000|2021-12-06 09:10:00|383.52|381.72|385.07|383.27|385.65|383.85|381.68|379.88|0
1638782100000|2021-12-06 09:15:00|385.26|383.46|384.29|382.49|385.93|384.13|383.9|382.1|0
1638782400000|2021-12-06 09:20:00|384.38|382.58|384.28|382.48|384.67|382.87|382.93|381.13|0
1638782700000|2021-12-06 09:25:00|383.89|382.09|384.86|383.06|385.63|383.83|383.7|381.9|0
1638783000000|2021-12-06 09:30:00|384.66|382.86|383.5|381.7|385.82|384.02|383.11|381.31|0
1638783300000|2021-12-06 09:35:00|383.69|381.89|379.44|377.64|385.24|383.44|379.44|377.64|0
1638783600000|2021-12-06 09:40:00|379.34|377.54|376.45|374.65|379.63|377.83|376.35|374.55|0
1638783900000|2021-12-06 09:45:00|376.35|374.55|374.62|372.82|376.35|374.55|372.71|370.91|0
1638784200000|2021-12-06 09:50:00|374.43|372.63|373.08|371.28|375|373.2|372.51|370.71|0
1638784500000|2021-12-06 09:55:00|372.89|371.09|368.69|366.89|373.28|371.48|367.17|365.37|0
1638784800000|2021-12-06 10:00:00|368.78|366.98|367.73|365.93|369.64|367.84|366.79|364.99|0
1638785100000|2021-12-06 10:05:00|367.82|366.02|367.16|365.36|368.87|367.07|366.87|365.07|0
1638785400000|2021-12-06 10:10:00|367.35|365.55|371.5|369.7|371.5|369.7|366.78|364.98|0
1638785700000|2021-12-06 10:15:00|371.69|369.89|371.68|369.88|372.64|370.84|370.17|368.37|0
1638786000000|2021-12-06 10:20:00|371.87|370.07|367.12|365.32|371.87|370.07|367.12|365.32|0
1638786300000|2021-12-06 10:25:00|367.5|365.7|364.26|362.46|367.5|365.7|360.25|358.45|0
1638786600000|2021-12-06 10:30:00|363.89|362.09|366.13|364.33|366.13|364.33|361.83|360.03|0
1638786900000|2021-12-06 10:35:00|366.32|364.52|364.62|362.82|366.69|364.89|364.53|362.73|0
1638787200000|2021-12-06 10:40:00|364.81|363.01|363.31|361.51|364.81|363.01|361.25|359.45|0
1638787500000|2021-12-06 10:45:00|363.49|361.69|363.68|361.88|365.27|363.47|363.12|361.32|0
1638787800000|2021-12-06 10:50:00|363.58|361.78|362.36|360.56|364.8|363|361.61|359.81|0
1638788100000|2021-12-06 10:55:00|362.17|360.37|361.61|359.81|363.48|361.68|360.49|358.69|0
1638788400000|2021-12-06 11:00:00|361.32|359.52|364.41|362.61|364.79|362.99|360.86|359.06|0
1638788700000|2021-12-06 11:05:00|364.22|362.42|367.22|365.42|367.6|365.8|363.28|361.48|0
1638789000000|2021-12-06 11:10:00|367.41|365.61|367.59|365.79|367.97|366.17|365.52|363.72|0
1638789300000|2021-12-06 11:15:00|367.4|365.6|369.66|367.86|370.04|368.24|367.21|365.41|0
1638789600000|2021-12-06 11:20:00|369.85|368.05|370.41|368.61|371.54|369.74|369.66|367.86|0
1638789900000|2021-12-06 11:25:00|370.6|368.8|369.08|367.28|370.78|368.98|367.95|366.15|0
1638790200000|2021-12-06 11:30:00|368.7|366.9|368.01|366.21|370.28|368.48|367.82|366.02|0
1638790500000|2021-12-06 11:35:00|367.91|366.11|369.14|367.34|369.71|367.91|367.91|366.11|0
1638790800000|2021-12-06 11:40:00|368.95|367.15|372.16|370.36|372.54|370.74|368.28|366.48|0
1638791100000|2021-12-06 11:45:00|372.54|370.74|371.21|369.41|374.25|372.45|371.21|369.41|0
1638791400000|2021-12-06 11:50:00|371.02|369.22|373.1|371.3|373.67|371.87|370.64|368.84|0
1638791700000|2021-12-06 11:55:00|373.29|371.49|376.8|375|380.3|378.5|373.29|371.49|0
1638792000000|2021-12-06 12:00:00|376.89|375.09|375.74|373.94|378.33|376.53|375.26|373.46|0
1638792300000|2021-12-06 12:05:00|375.65|373.85|374.59|372.79|377.07|375.27|373.16|371.36|0
1638792600000|2021-12-06 12:10:00|374.49|372.69|374.49|372.69|375.64|373.84|373.35|371.55|0
1638792900000|2021-12-06 12:15:00|374.3|372.5|371.06|369.26|374.3|372.5|371.06|369.26|0
1638793200000|2021-12-06 12:20:00|370.68|368.88|372.38|370.58|372.38|370.58|369.72|367.92|0
1638793500000|2021-12-06 12:25:00|372.47|370.67|371.05|369.25|372.76|370.96|371.05|369.25|0
1638793800000|2021-12-06 12:30:00|370.48|368.68|370.18|368.38|371.23|369.43|369.71|367.91|0
1638794100000|2021-12-06 12:35:00|370.28|368.48|372.75|370.95|373.13|371.33|370.28|368.48|0
1638794400000|2021-12-06 12:40:00|373.32|371.52|372.93|371.13|373.7|371.9|372.93|371.13|0
1638794700000|2021-12-06 12:45:00|373.12|371.32|373.31|371.51|373.31|371.51|372.93|371.13|0
1638795000000|2021-12-06 12:50:00|373.12|371.32|371.59|369.79|374.07|372.27|369.88|368.08|0
1638795300000|2021-12-06 12:55:00|371.4|369.6|371.48|369.68|372.92|371.12|371.29|369.49|0
1638795600000|2021-12-06 13:00:00|372.34|370.54|371.77|369.97|373.29|371.49|371.39|369.59|0
1638795900000|2021-12-06 13:05:00|371.58|369.78|374.05|372.25|374.05|372.25|370.82|369.02|0
1638796200000|2021-12-06 13:10:00|374.24|372.44|375|373.2|375.95|374.15|373.28|371.48|0
1638796500000|2021-12-06 13:15:00|375.19|373.39|375.75|373.95|376.52|374.72|374.42|372.62|0
1638796800000|2021-12-06 13:20:00|375.94|374.14|374.03|372.23|376.42|374.62|373.27|371.47|0
1638797100000|2021-12-06 13:25:00|374.22|372.42|374.02|372.22|375.75|373.95|373.64|371.84|0
1638797400000|2021-12-06 13:30:00|373.83|372.03|372.5|370.7|374.22|372.42|371.17|369.37|0
1638797700000|2021-12-06 13:35:00|371.92|370.12|376.31|374.51|377.26|375.46|371.73|369.93|0
1638798000000|2021-12-06 13:40:00|376.69|374.89|375.31|373.51|378.03|376.23|375.11|373.31|0
1638798300000|2021-12-06 13:45:00|374.92|373.12|373.1|371.3|375.31|373.51|372.91|371.11|0
1638798600000|2021-12-06 13:50:00|373.2|371.4|373.96|372.16|375.1|373.3|373.01|371.21|0
1638798900000|2021-12-06 13:55:00|374.15|372.35|377.4|375.6|377.4|375.6|374.15|372.35|0
1638799200000|2021-12-06 14:00:00|377.98|376.18|377.39|375.59|377.98|376.18|374.52|372.72|0
1638799500000|2021-12-06 14:05:00|377.78|375.98|378.35|376.55|378.35|376.55|376.24|374.44|0
1638799800000|2021-12-06 14:10:00|378.54|376.74|380.07|378.27|380.85|379.05|378.54|376.74|0
1638800100000|2021-12-06 14:15:00|380.46|378.66|382.38|380.58|382.58|380.78|379.88|378.08|0
1638800400000|2021-12-06 14:20:00|382.19|380.39|381.8|380|382.38|380.58|380.64|378.84|0
1638800700000|2021-12-06 14:25:00|381.61|379.81|382.18|380.38|382.18|380.38|379.87|378.07|0
1638801000000|2021-12-06 14:30:00|381.99|380.19|372|370.2|386.24|384.44|371.43|369.63|0
1638801300000|2021-12-06 14:35:00|371.62|369.82|368.03|366.23|371.62|369.82|363.94|362.14|0
1638801600000|2021-12-06 14:40:00|367.84|366.04|383.08|381.28|383.66|381.86|365.39|363.59|0
1638801900000|2021-12-06 14:45:00|382.12|380.32|378.07|376.27|387.24|385.44|375.57|373.77|0
1638802200000|2021-12-06 14:50:00|377.68|375.88|374.88|373.08|382.31|380.51|374.88|373.08|0
1638802500000|2021-12-06 14:55:00|375.75|373.95|383.37|381.57|383.57|381.77|372.22|370.42|0
1638802800000|2021-12-06 15:00:00|383.47|381.67|375.85|374.05|383.57|381.77|372.79|370.99|0
1638803100000|2021-12-06 15:05:00|377.77|375.97|381.64|379.84|382.6|380.8|373.01|371.21|0
1638803400000|2021-12-06 15:10:00|381.25|379.45|393.59|391.79|394.37|392.57|380.29|378.49|0
1638803700000|2021-12-06 15:15:00|393.39|391.59|394.76|392.96|397.31|395.51|393.39|391.59|0
1638804000000|2021-12-06 15:20:00|393.38|391.58|394.95|393.15|397.11|395.31|392.4|390.6|0
1638804300000|2021-12-06 15:25:00|394.75|392.95|396.54|394.74|400.01|398.21|392.99|391.19|0
1638804600000|2021-12-06 15:30:00|397.13|395.33|395.16|393.36|399.09|397.29|393.2|391.4|0
1638804900000|2021-12-06 15:35:00|395.06|393.26|394.76|392.96|395.35|393.55|389.97|388.17|0
1638805200000|2021-12-06 15:40:00|395.15|393.35|387.53|385.73|398.1|396.3|387.53|385.73|0
1638805500000|2021-12-06 15:45:00|391.11|389.31|394.01|392.21|394.79|392.99|390.33|388.53|0
1638805800000|2021-12-06 15:50:00|394.4|392.6|394.2|392.4|395.37|393.57|389.55|387.75|0
1638806100000|2021-12-06 15:55:00|393.62|391.82|400.08|398.28|400.75|398.95|393.62|391.82|0
1638806400000|2021-12-06 16:00:00|399.88|398.08|395.96|394.16|400.86|399.06|394.4|392.6|0
1638806700000|2021-12-06 16:05:00|394.98|393.18|395.17|393.37|397.33|395.53|394.2|392.4|0
1638807000000|2021-12-06 16:10:00|394.98|393.18|388.74|386.94|398.3|396.5|388.36|386.56|0
1638807300000|2021-12-06 16:15:00|387.39|385.59|394.19|392.39|394.97|393.17|386.22|384.42|0
1638807600000|2021-12-06 16:20:00|393.8|392|393.01|391.21|393.99|392.19|390.09|388.29|0
1638807900000|2021-12-06 16:25:00|393.79|391.99|393.2|391.4|395.74|393.94|392.81|391.01|0
1638808200000|2021-12-06 16:30:00|392.81|391.01|395.73|393.93|397.69|395.89|389.59|387.79|0
1638808500000|2021-12-06 16:35:00|395.93|394.13|396.9|395.1|397.69|395.89|393.58|391.78|0
1638808800000|2021-12-06 16:40:00|396.12|394.32|399.25|397.45|399.25|397.45|394.36|392.56|0
1638809100000|2021-12-06 16:45:00|399.05|397.25|391.37|389.57|399.05|397.25|391.18|389.38|0
1638809400000|2021-12-06 16:50:00|391.96|390.16|393.89|392.09|395.26|393.46|390.79|388.99|0
1638809700000|2021-12-06 16:55:00|393.51|391.71|392.72|390.92|395.26|393.46|390.78|388.98|0
1638810000000|2021-12-06 17:00:00|393.31|391.51|396.03|394.23|397.2|395.4|392.72|390.92|0
1638810300000|2021-12-06 17:05:00|396.81|395.01|396.41|394.61|396.81|395.01|392.52|390.72|0
1638810600000|2021-12-06 17:10:00|396.61|394.81|398.95|397.15|401.3|399.5|395.24|393.44|0
1638810900000|2021-12-06 17:15:00|398.55|396.75|402.66|400.86|403.25|401.45|396.21|394.41|0
1638811200000|2021-12-06 17:20:00|402.46|400.66|402.85|401.05|404.42|402.62|401.09|399.29|0
1638811500000|2021-12-06 17:25:00|402.65|400.85|404.02|402.22|405.6|403.8|402.65|400.85|0
1638811800000|2021-12-06 17:30:00|404.22|402.42|406.18|404.38|406.77|404.97|403.24|401.44|0
1638812100000|2021-12-06 17:35:00|405.98|404.18|404.21|402.41|406.97|405.17|403.82|402.02|0
1638812400000|2021-12-06 17:40:00|404.4|402.6|403.22|401.42|405.78|403.98|401.65|399.85|0
1638812700000|2021-12-06 17:45:00|403.42|401.62|407.54|405.74|407.54|405.74|403.22|401.42|0
1638813000000|2021-12-06 17:50:00|407.35|405.55|407.93|406.13|407.93|406.13|405.96|404.16|0
1638813300000|2021-12-06 17:55:00|408.13|406.33|411.48|409.68|411.48|409.68|406.75|404.95|0
1638813600000|2021-12-06 18:00:00|412.87|411.07|413.65|411.85|413.85|412.05|408.91|407.11|0
1638813900000|2021-12-06 18:05:00|413.46|411.66|412.06|410.26|413.65|411.85|411.27|409.47|0
1638814200000|2021-12-06 18:10:00|412.26|410.46|409.69|407.89|413.45|411.65|409.69|407.89|0
1638814500000|2021-12-06 18:15:00|410.48|408.68|411.86|410.06|412.25|410.45|410.08|408.28|0
1638814800000|2021-12-06 18:20:00|411.66|409.86|411.45|409.65|411.86|410.06|409.09|407.29|0
1638815100000|2021-12-06 18:25:00|411.65|409.85|413.64|411.84|419.41|417.61|411.65|409.85|0
1638815400000|2021-12-06 18:30:00|413.63|411.83|412.43|410.63|414.24|412.44|412.03|410.23|0
1638815700000|2021-12-06 18:35:00|412.83|411.03|412.02|410.22|413.63|411.83|411.03|409.23|0
1638816000000|2021-12-06 18:40:00|412.22|410.42|412.62|410.82|414.62|412.82|411.22|409.42|0
1638816300000|2021-12-06 18:45:00|412.22|410.42|413.82|412.02|414.62|412.82|411.62|409.82|0
1638816600000|2021-12-06 18:50:00|414.02|412.22|414.01|412.21|414.42|412.62|412.41|410.61|0
1638816900000|2021-12-06 18:55:00|414.11|412.31|413.61|411.81|415.01|413.21|411.81|410.01|0
1638817200000|2021-12-06 19:00:00|413.81|412.01|413.9|412.1|416.11|414.31|413.1|411.3|0
1638817500000|2021-12-06 19:05:00|414.1|412.3|410.88|409.08|414.1|412.3|410.28|408.48|0
1638817800000|2021-12-06 19:10:00|411.08|409.28|412.88|411.08|414.49|412.69|411.08|409.28|0
1638818100000|2021-12-06 19:15:00|413.08|411.28|411.87|410.07|414.49|412.69|411.87|410.07|0
1638818400000|2021-12-06 19:20:00|411.67|409.87|411.87|410.07|412.88|411.08|410.67|408.87|0
1638818700000|2021-12-06 19:25:00|412.07|410.27|411.26|409.46|413.27|411.47|410.66|408.86|0
1638819000000|2021-12-06 19:30:00|411.46|409.66|411.46|409.66|413.47|411.67|411.06|409.26|0
1638819300000|2021-12-06 19:35:00|411.66|409.86|409.65|407.85|411.86|410.06|409.65|407.85|0
1638819600000|2021-12-06 19:40:00|409.85|408.05|404.06|402.26|410.45|408.65|404.06|402.26|0
1638819900000|2021-12-06 19:45:00|404.46|402.66|403.26|401.46|406.45|404.65|402.07|400.27|0
1638820200000|2021-12-06 19:50:00|403.06|401.26|401.86|400.06|403.06|401.26|400.67|398.87|0
1638820500000|2021-12-06 19:55:00|401.66|399.86|401.06|399.26|402.85|401.05|400.07|398.27|0
1638820800000|2021-12-06 20:00:00|400.66|398.86|398.48|396.68|404.44|402.64|398.28|396.48|0
1638821100000|2021-12-06 20:05:00|398.88|397.08|401.65|399.85|402.24|400.44|398.48|396.68|0
1638821400000|2021-12-06 20:10:00|401.05|399.25|402.83|401.03|403.23|401.43|399.26|397.46|0
1638821700000|2021-12-06 20:15:00|403.03|401.23|406.41|404.61|406.62|404.82|403.03|401.23|0
1638822000000|2021-12-06 20:20:00|406.02|404.22|402.82|401.02|406.61|404.81|402.43|400.63|0
1638822300000|2021-12-06 20:25:00|402.63|400.83|401.83|400.03|402.82|401.02|398.65|396.85|0
1638822600000|2021-12-06 20:30:00|401.63|399.83|401.82|400.02|403.81|402.01|398.25|396.45|0
1638822900000|2021-12-06 20:35:00|402.02|400.22|401.42|399.62|402.02|400.22|398.45|396.65|0
1638823200000|2021-12-06 20:40:00|401.02|399.22|403.4|401.6|404.4|402.6|398.64|396.84|0
1638823500000|2021-12-06 20:45:00|403.6|401.8|400.4|398.6|403.6|401.8|396.46|394.66|0
1638823800000|2021-12-06 20:50:00|399.01|397.21|405.36|403.56|406.16|404.36|398.81|397.01|0
1638824100000|2021-12-06 20:55:00|404.96|403.16|398.8|397|404.96|403.16|398.21|396.41|0
1638824400000|2021-12-06 21:00:00|399.6|397.8|398.4|396.6|399.79|397.99|397.61|395.81|0
1638824700000|2021-12-06 21:05:00|398.6|396.8|399.98|398.18|400.58|398.78|398|396.2|0
1638825000000|2021-12-06 21:10:00|400.18|398.38|399.18|397.38|400.58|398.78|399.18|397.38|0
1638825300000|2021-12-06 21:15:00|399.38|397.58|401.36|399.16|401.36|399.16|399.38|397.58|0
1638825600000|2021-12-06 21:20:00|401.26|399.06|400.36|398.16|402.16|399.96|400.36|398.16|0
1638825900000|2021-12-06 21:25:00|400.26|398.06|402.15|399.95|402.15|399.95|399.77|397.57|0
1638826200000|2021-12-06 21:30:00|401.95|399.75|402.14|399.94|402.94|400.74|401.75|399.55|0
1638826500000|2021-12-06 21:35:00|401.94|399.74|401.94|399.74|402.34|400.14|401.74|399.54|0
1638826800000|2021-12-06 21:40:00|401.74|399.54|402.13|399.93|403.13|400.93|401.74|399.54|0
1638827100000|2021-12-06 21:45:00|402.33|400.13|402.52|400.32|402.92|400.72|402.13|399.93|0
1638827400000|2021-12-06 21:50:00|402.32|400.12|402.32|400.12|402.72|400.52|402.32|400.12|0
1638827700000|2021-12-06 21:55:00|402.52|400.32|403.2|401|403.4|401.2|402.32|400.12|0
1638828000000|2021-12-06 22:00:00|403.24|401.04|402.91|400.71|403.24|401.04|402.77|400.57|0
1638828300000|2021-12-06 22:05:00|402.9|400.7|402.84|400.64|402.97|400.77|402.81|400.61|0
1638828600000|2021-12-06 22:10:00|402.81|400.61|402.9|400.7|402.96|400.76|402.81|400.61|0
1638828900000|2021-12-06 22:15:00|402.89|400.69|402.92|400.72|402.95|400.75|402.87|400.67|0
1638829200000|2021-12-06 22:20:00|402.95|400.75|402.48|400.28|402.95|400.75|402.48|400.28|0
1638829500000|2021-12-06 22:25:00|402.8|400.6|402.82|400.62|402.82|400.62|402.77|400.57|0
1638829800000|2021-12-06 22:30:00|402.47|400.27|402.96|400.76|402.96|400.76|402.47|400.27|0
1638830100000|2021-12-06 22:35:00|402.87|400.67|402.78|400.58|403.08|400.88|402.7|400.5|0
1638830400000|2021-12-06 22:40:00|402.81|400.61|402.49|400.29|402.81|400.61|402.41|400.21|0
1638830700000|2021-12-06 22:45:00|402.66|400.46|403.01|400.81|403.04|400.84|402.66|400.46|0
1638831000000|2021-12-06 22:50:00|403.04|400.84|402.89|400.69|403.04|400.84|402.71|400.51|0
1638831300000|2021-12-06 22:55:00|402.92|400.72|402.91|400.71|402.94|400.74|402.57|400.37|0
1638831600000|2021-12-06 23:00:00|402.75|400.55|403.84|401.64|404.84|402.64|402.65|400.45|0
1638831900000|2021-12-06 23:05:00|403.64|401.44|402.24|400.04|403.64|401.44|401.85|399.65|0
1638832200000|2021-12-06 23:10:00|402.64|400.44|400.06|397.86|402.74|400.54|400.06|397.86|0
1638832500000|2021-12-06 23:15:00|400.25|398.05|399.46|397.26|400.65|398.45|399.46|397.26|0
1638832800000|2021-12-06 23:20:00|399.26|397.06|399.85|397.65|399.85|397.65|399.26|397.06|0
1638833100000|2021-12-06 23:25:00|399.65|397.45|400.83|398.63|401.23|399.03|399.45|397.25|0
1638833400000|2021-12-06 23:30:00|401.03|398.83|400.23|398.03|401.43|399.23|399.24|397.04|0
1638833700000|2021-12-06 23:35:00|400.43|398.23|400.03|397.83|400.63|398.43|399.44|397.24|0
1638834000000|2021-12-06 23:40:00|399.93|397.73|401.31|399.11|401.42|399.22|399.93|397.73|0
1638834300000|2021-12-06 23:45:00|401.41|399.21|400.02|397.82|402.01|399.81|400.02|397.82|0
1638834600000|2021-12-06 23:50:00|400.12|397.92|400.02|397.82|401.01|398.81|399.42|397.22|0
1638834900000|2021-12-06 23:55:00|400.21|398.01|402|399.8|402.59|400.39|400.21|398.01|0
1638835200000|2021-12-07 00:00:00|402.39|400.19|400.1|397.9|402.59|400.39|399.81|397.61|0
1638835500000|2021-12-07 00:05:00|400.2|398|401.19|398.99|401.79|399.59|399.41|397.21|0
1638835800000|2021-12-07 00:10:00|401.09|398.89|399.8|397.6|401.79|399.59|399.4|397.2|0
1638836100000|2021-12-07 00:15:00|399.69|397.49|397.42|395.22|400|397.8|397.12|394.92|0
1638836400000|2021-12-07 00:20:00|397.51|395.31|397.41|395.21|398.8|396.6|397.41|395.21|0
1638836700000|2021-12-07 00:25:00|397.7|395.5|398.99|396.79|399.39|397.19|397.7|395.5|0
1638837000000|2021-12-07 00:30:00|398.79|396.59|399.38|397.18|399.38|397.18|397.8|395.6|0
1638837300000|2021-12-07 00:35:00|399.18|396.98|399.97|397.77|399.97|397.77|398.19|395.99|0
1638837600000|2021-12-07 00:40:00|399.77|397.57|400.56|398.36|401.25|399.05|399.18|396.98|0
1638837900000|2021-12-07 00:45:00|400.36|398.16|399.76|397.56|401.15|398.95|399.56|397.36|0
1638838200000|2021-12-07 00:50:00|399.86|397.66|399.65|397.45|400.95|398.75|399.56|397.36|0
1638838500000|2021-12-07 00:55:00|399.76|397.56|401.54|399.34|401.74|399.54|399.76|397.56|0
1638838800000|2021-12-07 01:00:00|401.74|399.54|405.11|402.91|406.01|403.81|401.14|398.94|0
1638839100000|2021-12-07 01:05:00|405.31|403.11|405.91|403.71|405.91|403.71|404.71|402.51|0
1638839400000|2021-12-07 01:10:00|406|403.8|407.7|405.5|408.3|406.1|405.71|403.51|0
1638839700000|2021-12-07 01:15:00|407.79|405.59|407.29|405.09|408.3|406.1|406.89|404.69|0
1638840000000|2021-12-07 01:20:00|407.09|404.89|407.49|405.29|408.29|406.09|406.89|404.69|0
1638840300000|2021-12-07 01:25:00|407.58|405.38|406.09|403.89|408.29|406.09|406.09|403.89|0
1638840600000|2021-12-07 01:30:00|406.48|404.28|405.08|402.88|406.58|404.38|404.29|402.09|0
1638840900000|2021-12-07 01:35:00|404.98|402.78|408.07|405.87|408.27|406.07|404.49|402.29|0
1638841200000|2021-12-07 01:40:00|407.87|405.67|408.67|406.47|410.17|407.97|407.07|404.87|0
1638841500000|2021-12-07 01:45:00|409.07|406.87|408.46|406.26|409.47|407.27|408.26|406.06|0
1638841800000|2021-12-07 01:50:00|408.26|406.06|407.66|405.46|408.66|406.46|407.06|404.86|0
1638842100000|2021-12-07 01:55:00|407.86|405.66|407.45|405.25|408.65|406.45|407.05|404.85|0
1638842400000|2021-12-07 02:00:00|407.15|404.95|407.54|405.34|407.65|405.45|406.45|404.25|0
1638842700000|2021-12-07 02:05:00|407.45|405.25|405.45|403.25|407.65|405.45|405.25|403.05|0
1638843000000|2021-12-07 02:10:00|405.34|403.14|403.45|401.25|405.45|403.25|402.66|400.46|0
1638843300000|2021-12-07 02:15:00|403.65|401.45|405.33|403.13|405.44|403.24|403.05|400.85|0
1638843600000|2021-12-07 02:20:00|405.04|402.84|406.23|404.03|406.23|404.03|404.84|402.64|0
1638843900000|2021-12-07 02:25:00|406.03|403.83|405.43|403.23|406.43|404.23|404.83|402.63|0
1638844200000|2021-12-07 02:30:00|405.23|403.03|403.63|401.43|405.23|403.03|403.23|401.03|0
1638844500000|2021-12-07 02:35:00|403.83|401.63|404.02|401.82|404.92|402.72|403.82|401.62|0
1638844800000|2021-12-07 02:40:00|403.92|401.72|405.21|403.01|405.21|403.01|403.92|401.72|0
1638845100000|2021-12-07 02:45:00|405.31|403.11|403.42|401.22|405.41|403.21|403.42|401.22|0
1638845400000|2021-12-07 02:50:00|403.51|401.31|402.81|400.61|403.61|401.41|402.02|399.82|0
1638845700000|2021-12-07 02:55:00|402.91|400.71|402.51|400.31|403.41|401.21|402.21|400.01|0
1638846000000|2021-12-07 03:00:00|402.81|400.61|403|400.8|403.4|401.2|402.21|400.01|0
1638846300000|2021-12-07 03:05:00|403.3|401.1|401.8|399.6|404.2|402|401.61|399.41|0
1638846600000|2021-12-07 03:10:00|402|399.8|403.59|401.39|403.59|401.39|401.61|399.41|0
1638846900000|2021-12-07 03:15:00|403.79|401.59|403.39|401.19|404.19|401.99|402.69|400.49|0
1638847200000|2021-12-07 03:20:00|403.19|400.99|404.58|402.38|404.78|402.58|403.19|400.99|0
1638847500000|2021-12-07 03:25:00|404.47|402.27|404.77|402.57|405.77|403.57|404.47|402.27|0
1638847800000|2021-12-07 03:30:00|404.97|402.77|405.16|402.96|406.16|403.96|404.96|402.76|0
1638848100000|2021-12-07 03:35:00|405.26|403.06|406.36|404.16|406.56|404.36|405.26|403.06|0
1638848400000|2021-12-07 03:40:00|406.56|404.36|406.55|404.35|406.95|404.75|406.35|404.15|0
1638848700000|2021-12-07 03:45:00|406.65|404.45|407.74|405.54|407.74|405.54|406.55|404.35|0
1638849000000|2021-12-07 03:50:00|407.84|405.64|407.54|405.34|407.94|405.74|407.24|405.04|0
1638849300000|2021-12-07 03:55:00|407.44|405.24|407.93|405.73|408.14|405.94|406.94|404.74|0
1638849600000|2021-12-07 04:00:00|408.03|405.83|409.13|406.93|409.13|406.93|407.53|405.33|0
1638849900000|2021-12-07 04:05:00|409.33|407.13|409.82|407.62|410.13|407.93|409.13|406.93|0
1638850200000|2021-12-07 04:10:00|409.93|407.73|412.53|410.33|412.73|410.53|409.93|407.73|0
1638850500000|2021-12-07 04:15:00|412.33|410.13|411.52|409.32|412.33|410.13|411.32|409.12|0
1638850800000|2021-12-07 04:20:00|411.62|409.42|411.92|409.72|412.12|409.92|411.32|409.12|0
1638851100000|2021-12-07 04:25:00|412.12|409.92|412.51|410.31|412.81|410.61|411.51|409.31|0
1638851400000|2021-12-07 04:30:00|412.71|410.51|412.51|410.31|413.11|410.91|412.51|410.31|0
1638851700000|2021-12-07 04:35:00|412.71|410.51|411.9|409.7|413.31|411.11|411.8|409.6|0
1638852000000|2021-12-07 04:40:00|411.7|409.5|412.7|410.5|412.9|410.7|411.5|409.3|0
1638852300000|2021-12-07 04:45:00|412.5|410.3|410.89|408.69|412.7|410.5|410.89|408.69|0
1638852600000|2021-12-07 04:50:00|410.49|408.29|410.68|408.48|410.98|408.78|410.48|408.28|0
1638852900000|2021-12-07 04:55:00|410.88|408.68|412.08|409.88|412.08|409.88|410.78|408.58|0
1638853200000|2021-12-07 05:00:00|412.28|410.08|411.68|409.48|412.28|410.08|411.08|408.88|0
1638853500000|2021-12-07 05:05:00|411.88|409.68|412.27|410.07|412.27|410.07|411.27|409.07|0
1638853800000|2021-12-07 05:10:00|412.47|410.27|414.17|411.97|414.48|412.28|412.47|410.27|0
1638854100000|2021-12-07 05:15:00|414.28|412.08|414.47|412.27|414.68|412.48|413.87|411.67|0
1638854400000|2021-12-07 05:20:00|414.27|412.07|414.47|412.27|414.88|412.68|414.07|411.87|0
1638854700000|2021-12-07 05:25:00|414.27|412.07|415.07|412.87|415.07|412.87|414.27|412.07|0
1638855000000|2021-12-07 05:30:00|414.96|412.76|414.26|412.06|415.27|413.07|414.26|412.06|0
1638855300000|2021-12-07 05:35:00|414.35|412.15|416.67|414.47|417.78|415.58|414.26|412.06|0
1638855600000|2021-12-07 05:40:00|416.47|414.27|417.88|415.68|418.08|415.88|416.06|413.86|0
1638855900000|2021-12-07 05:45:00|418.08|415.88|418.27|416.07|418.48|416.28|416.46|414.26|0
1638856200000|2021-12-07 05:50:00|418.48|416.28|420.29|418.09|420.49|418.29|418.27|416.07|0
1638856500000|2021-12-07 05:55:00|420.49|418.29|421.91|419.71|421.91|419.71|420.09|417.89|0
1638856800000|2021-12-07 06:00:00|421.7|419.5|419.07|416.87|421.91|419.71|418.46|416.26|0
1638857100000|2021-12-07 06:05:00|418.87|416.67|419.26|417.06|420.28|418.08|418.86|416.66|0
1638857400000|2021-12-07 06:10:00|419.06|416.86|419.87|417.67|420.68|418.48|418.86|416.66|0
1638857700000|2021-12-07 06:15:00|419.66|417.46|420.36|418.16|420.67|418.47|419.26|417.06|0
1638858000000|2021-12-07 06:20:00|420.27|418.07|420.67|418.47|421.48|419.28|419.96|417.76|0
1638858300000|2021-12-07 06:25:00|420.87|418.67|419.45|417.25|420.87|418.67|419.45|417.25|0
1638858600000|2021-12-07 06:30:00|419.54|417.34|420.05|417.85|420.46|418.26|419.45|417.25|0
1638858900000|2021-12-07 06:35:00|419.85|417.65|420.25|418.05|420.65|418.45|419.54|417.34|0
1638859200000|2021-12-07 06:40:00|420.45|418.25|420.44|418.24|421.46|419.26|420.24|418.04|0
1638859500000|2021-12-07 06:45:00|420.65|418.45|421.05|418.85|421.66|419.46|420.14|417.94|0
1638859800000|2021-12-07 06:50:00|420.84|418.64|422.56|420.36|423.07|420.87|420.64|418.44|0
1638860100000|2021-12-07 06:55:00|422.46|420.26|421.85|419.65|422.46|420.26|421.04|418.84|0
1638860400000|2021-12-07 07:00:00|422.05|419.85|424.07|421.87|424.98|422.78|421.24|419.04|0
1638860700000|2021-12-07 07:05:00|424.28|422.08|424.68|422.48|426.1|423.9|423.67|421.47|0
1638861000000|2021-12-07 07:10:00|424.57|422.37|423.86|421.66|424.68|422.48|423.25|421.05|0
1638861300000|2021-12-07 07:15:00|423.76|421.56|424.67|422.47|425.69|423.49|423.45|421.25|0
1638861600000|2021-12-07 07:20:00|424.77|422.57|424.05|421.85|425.48|423.28|423.65|421.45|0
1638861900000|2021-12-07 07:25:00|423.95|421.75|423.44|421.24|424.66|422.46|423.24|421.04|0
1638862200000|2021-12-07 07:30:00|423.03|420.83|422.83|420.63|425.06|422.86|422.63|420.43|0
1638862500000|2021-12-07 07:35:00|423.03|420.83|423.63|421.43|424.45|422.25|422.83|420.63|0
1638862800000|2021-12-07 07:40:00|423.84|421.64|423.22|421.02|424.45|422.25|423.22|421.02|0
1638863100000|2021-12-07 07:45:00|423.02|420.82|423.62|421.42|424.84|422.64|423.02|420.82|0
1638863400000|2021-12-07 07:50:00|423.83|421.63|427.28|425.08|427.78|425.58|423.62|421.42|0
1638863700000|2021-12-07 07:55:00|427.07|424.87|423.42|421.22|433.22|431.02|421.98|419.78|0
1638864000000|2021-12-07 08:00:00|423.52|421.32|422.79|420.59|424.35|422.15|421.16|418.96|0
1638864300000|2021-12-07 08:05:00|422.49|420.69|423.83|422.03|424.04|422.24|420.53|418.73|0
1638864600000|2021-12-07 08:10:00|423.62|421.82|427.09|425.29|427.51|425.71|422.58|420.78|0
1638864900000|2021-12-07 08:15:00|426.68|424.88|426.57|424.77|427.09|425.29|424.2|422.4|0
1638865200000|2021-12-07 08:20:00|427.09|425.29|426.88|425.08|428.12|426.32|425.85|424.05|0
1638865500000|2021-12-07 08:25:00|426.67|424.87|428.57|426.77|428.99|427.19|426.5|424.7|0
1638865800000|2021-12-07 08:30:00|428.78|426.98|429.61|427.81|429.61|427.81|426.91|425.11|0
1638866100000|2021-12-07 08:35:00|429.4|427.6|429.81|428.01|430.23|428.43|428.36|426.56|0
1638866400000|2021-12-07 08:40:00|430.02|428.22|431.26|429.46|431.26|429.46|428.98|427.18|0
1638866700000|2021-12-07 08:45:00|431.05|429.25|432.92|431.12|433.76|431.96|431.05|429.25|0
1638867000000|2021-12-07 08:50:00|433.13|431.33|431.67|429.87|433.96|432.16|431.67|429.87|0
1638867300000|2021-12-07 08:55:00|432.92|431.12|433.75|431.95|434.79|432.99|432.92|431.12|0
1638867600000|2021-12-07 09:00:00|433.96|432.16|434.58|432.78|435.83|434.03|433.33|431.53|0
1638867900000|2021-12-07 09:05:00|434.79|432.99|434.78|432.98|436.04|434.24|434.37|432.57|0
1638868200000|2021-12-07 09:10:00|434.67|432.87|435.51|433.71|436.03|434.23|433.95|432.15|0
1638868500000|2021-12-07 09:15:00|435.41|433.61|435.79|433.99|438.33|436.53|434.75|432.95|0
1638868800000|2021-12-07 09:20:00|435.58|433.78|437.46|435.66|437.88|436.08|435.58|433.78|0
1638869100000|2021-12-07 09:25:00|437.67|435.87|435.57|433.77|438.09|436.29|435.57|433.77|0
1638869400000|2021-12-07 09:30:00|435.36|433.56|432.23|430.43|435.99|434.19|432.23|430.43|0
1638869700000|2021-12-07 09:35:00|432.43|430.63|431.39|429.59|433.48|431.68|431.39|429.59|0
1638870000000|2021-12-07 09:40:00|431.6|429.8|433.89|432.09|434.31|432.51|431.18|429.38|0
1638870300000|2021-12-07 09:45:00|433.99|432.19|435.14|433.34|435.14|433.34|433.26|431.46|0
1638870600000|2021-12-07 09:50:00|434.93|433.13|434.51|432.71|435.45|433.65|433.88|432.08|0
1638870900000|2021-12-07 09:55:00|434.61|432.81|434.29|432.49|435.55|433.75|433.88|432.08|0
1638871200000|2021-12-07 10:00:00|434.5|432.7|436.59|434.79|437.22|435.42|434.08|432.28|0
1638871500000|2021-12-07 10:05:00|436.38|434.58|436.38|434.58|436.59|434.79|434.91|433.11|0
1638871800000|2021-12-07 10:10:00|435.75|433.95|438.26|436.46|438.26|436.46|435.75|433.95|0
1638872100000|2021-12-07 10:15:00|438.47|436.67|439.09|437.29|439.51|437.71|438.05|436.25|0
1638872400000|2021-12-07 10:20:00|438.88|437.08|437.83|436.03|439.51|437.71|437.83|436.03|0
1638872700000|2021-12-07 10:25:00|438.46|436.66|438.88|437.08|439.51|437.71|438.46|436.66|0
1638873000000|2021-12-07 10:30:00|438.56|436.76|438.03|436.23|438.88|437.08|437.62|435.82|0
1638873300000|2021-12-07 10:35:00|437.82|436.02|438.66|436.86|438.66|436.86|437.61|435.81|0
1638873600000|2021-12-07 10:40:00|438.45|436.65|439.28|437.48|439.7|437.9|438.45|436.65|0
1638873900000|2021-12-07 10:45:00|439.49|437.69|439.28|437.48|439.7|437.9|439.07|437.27|0
1638874200000|2021-12-07 10:50:00|439.38|437.58|442.85|441.05|446.01|444.21|439.28|437.48|0
1638874500000|2021-12-07 10:55:00|443.06|441.26|443.14|441.34|443.15|441.35|441.28|439.48|0
1638874800000|2021-12-07 11:00:00|442.93|441.13|442.4|440.6|443.57|441.77|441.67|439.87|0
1638875100000|2021-12-07 11:05:00|442.51|440.71|442.72|440.92|443.35|441.55|441.88|440.08|0
1638875400000|2021-12-07 11:10:00|442.51|440.71|440.26|438.46|442.93|441.13|439.84|438.04|0
1638875700000|2021-12-07 11:15:00|440.69|438.89|441.73|439.93|441.94|440.14|440.47|438.67|0
1638876000000|2021-12-07 11:20:00|441.52|439.72|440.68|438.88|441.52|439.72|440.47|438.67|0
1638876300000|2021-12-07 11:25:00|439.84|438.04|440.25|438.45|441.31|439.51|438.78|436.98|0
1638876600000|2021-12-07 11:30:00|440.14|438.34|440.88|439.08|442.14|440.34|440.04|438.24|0
1638876900000|2021-12-07 11:35:00|440.67|438.87|442.14|440.34|442.35|440.55|440.67|438.87|0
1638877200000|2021-12-07 11:40:00|441.93|440.13|443.4|441.6|443.82|442.02|441.72|439.92|0
1638877500000|2021-12-07 11:45:00|443.5|441.7|441.92|440.12|443.5|441.7|441.5|439.7|0
1638877800000|2021-12-07 11:50:00|442.13|440.33|441.7|439.9|442.76|440.96|441.49|439.69|0
1638878100000|2021-12-07 11:55:00|441.81|440.01|441.7|439.9|442.76|440.96|441.28|439.48|0
1638878400000|2021-12-07 12:00:00|441.07|439.27|438.75|436.95|442.12|440.32|438.33|436.53|0
1638878700000|2021-12-07 12:05:00|438.64|436.84|439.8|438|440.43|438.63|437.28|435.48|0
1638879000000|2021-12-07 12:10:00|440.01|438.21|439.58|437.78|441.06|439.26|438.95|437.15|0
1638879300000|2021-12-07 12:15:00|439.69|437.89|440|438.2|440.84|439.04|439.37|437.57|0
1638879600000|2021-12-07 12:20:00|439.79|437.99|440.84|439.04|441.26|439.46|439.79|437.99|0
1638879900000|2021-12-07 12:25:00|440.63|438.83|439.78|437.98|440.84|439.04|439.57|437.77|0
1638880200000|2021-12-07 12:30:00|439.57|437.77|439.78|437.98|440.41|438.61|438.73|436.93|0
1638880500000|2021-12-07 12:35:00|439.57|437.77|439.56|437.76|440.83|439.03|439.35|437.55|0
1638880800000|2021-12-07 12:40:00|439.35|437.55|439.77|437.97|439.98|438.18|438.93|437.13|0
1638881100000|2021-12-07 12:45:00|439.98|438.18|439.77|437.97|440.19|438.39|439.56|437.76|0
1638881400000|2021-12-07 12:50:00|439.98|438.18|441.02|439.22|441.02|439.22|439.76|437.96|0
1638881700000|2021-12-07 12:55:00|440.81|439.01|440.39|438.59|441.02|439.22|439.55|437.75|0
1638882000000|2021-12-07 13:00:00|440.6|438.8|439.54|437.74|441.44|439.64|439.13|437.33|0
1638882300000|2021-12-07 13:05:00|439.33|437.53|439.54|437.74|440.17|438.37|438.7|436.9|0
1638882600000|2021-12-07 13:10:00|439.33|437.53|441.01|439.21|441.01|439.21|439.33|437.53|0
1638882900000|2021-12-07 13:15:00|440.8|439|440.79|438.99|441.22|439.42|440.17|438.37|0
1638883200000|2021-12-07 13:20:00|440.68|438.88|440.37|438.57|440.79|438.99|440.16|438.36|0
1638883500000|2021-12-07 13:25:00|440.58|438.78|441.42|439.62|442.47|440.67|440.37|438.57|0
1638883800000|2021-12-07 13:30:00|441.21|439.41|440.99|439.19|442.05|440.25|440.15|438.35|0
1638884100000|2021-12-07 13:35:00|440.78|438.98|442.46|440.66|443.52|441.72|440.78|438.98|0
1638884400000|2021-12-07 13:40:00|442.67|440.87|441.4|439.6|442.67|440.87|441.2|439.4|0
1638884700000|2021-12-07 13:45:00|441.61|439.81|441.82|440.02|442.03|440.23|440.77|438.97|0
1638885000000|2021-12-07 13:50:00|441.61|439.81|439.29|437.49|441.61|439.81|438.87|437.07|0
1638885300000|2021-12-07 13:55:00|439.08|437.28|437.82|436.02|439.5|437.7|437.61|435.81|0
1638885600000|2021-12-07 14:00:00|437.61|435.81|438.65|436.85|439.08|437.28|437.19|435.39|0
1638885900000|2021-12-07 14:05:00|438.86|437.06|438.33|436.53|438.86|437.06|438.23|436.43|0
1638886200000|2021-12-07 14:10:00|438.23|436.43|436.34|434.54|438.23|436.43|435.92|434.12|0
1638886500000|2021-12-07 14:15:00|436.44|434.64|434.66|432.86|436.76|434.96|434.24|432.44|0
1638886800000|2021-12-07 14:20:00|434.45|432.65|436.12|434.32|437.17|435.37|434.03|432.23|0
1638887100000|2021-12-07 14:25:00|436.33|434.53|438.21|436.41|439.05|437.25|436.33|434.53|0
1638887400000|2021-12-07 14:30:00|439.47|437.67|441.78|439.98|446|444.2|438.42|436.62|0
1638887700000|2021-12-07 14:35:00|442.84|441.04|443.68|441.88|447.9|446.1|442.42|440.62|0
1638888000000|2021-12-07 14:40:00|443.89|442.09|450.23|448.43|450.44|448.64|442.83|441.03|0
1638888300000|2021-12-07 14:45:00|451.07|449.27|454.47|452.67|454.9|453.1|451.07|449.27|0
1638888600000|2021-12-07 14:50:00|455.11|453.31|458.08|456.28|459.58|457.78|453.19|451.39|0
1638888900000|2021-12-07 14:55:00|457.44|455.64|461.7|459.9|461.7|459.9|457.44|455.64|0
1638889200000|2021-12-07 15:00:00|462.55|460.75|460.41|458.61|463.62|461.82|459.77|457.97|0
1638889500000|2021-12-07 15:05:00|461.05|459.25|463.62|461.82|463.62|461.82|459.77|457.97|0
1638889800000|2021-12-07 15:10:00|464.04|462.24|468.12|466.32|468.33|466.53|463.19|461.39|0
1638890100000|2021-12-07 15:15:00|468.33|466.53|468.79|466.99|469.19|467.39|466.61|464.81|0
1638890400000|2021-12-07 15:20:00|469.01|467.21|465.02|463.22|469.22|467.42|465.02|463.22|0
1638890700000|2021-12-07 15:25:00|465.66|463.86|463.72|461.92|466.95|465.15|463.72|461.92|0
1638891000000|2021-12-07 15:30:00|463.29|461.49|466.3|464.5|466.51|464.71|463.29|461.49|0
1638891300000|2021-12-07 15:35:00|466.08|464.28|467.16|465.36|468.02|466.22|465.65|463.85|0
1638891600000|2021-12-07 15:40:00|466.94|465.14|470.82|469.02|471.04|469.24|466.73|464.93|0
1638891900000|2021-12-07 15:45:00|470.6|468.8|470.82|469.02|471.9|470.1|469.31|467.51|0
1638892200000|2021-12-07 15:50:00|471.03|469.23|471.46|469.66|473.84|472.04|470.17|468.37|0
1638892500000|2021-12-07 15:55:00|471.68|469.88|471.78|469.98|472.32|470.52|470.16|468.36|0
1638892800000|2021-12-07 16:00:00|471.89|470.09|474.26|472.46|475.13|473.33|471.89|470.09|0
1638893100000|2021-12-07 16:05:00|474.48|472.68|474.48|472.68|474.91|473.11|473.4|471.6|0
1638893400000|2021-12-07 16:10:00|474.69|472.89|469.29|467.49|474.69|472.89|469.07|467.27|0
1638893700000|2021-12-07 16:15:00|469.07|467.27|470.79|468.99|471.44|469.64|468.42|466.62|0
1638894000000|2021-12-07 16:20:00|471.01|469.21|469.28|467.48|471.22|469.42|468.2|466.4|0
1638894300000|2021-12-07 16:25:00|469.06|467.26|470.35|468.55|470.57|468.77|468.42|466.62|0
1638894600000|2021-12-07 16:30:00|470.14|468.34|471|469.2|471.65|469.85|467.98|466.18|0
1638894900000|2021-12-07 16:35:00|470.78|468.98|472.07|470.27|472.72|470.92|470.35|468.55|0
1638895200000|2021-12-07 16:40:00|472.29|470.49|470.77|468.97|472.94|471.14|470.34|468.54|0
1638895500000|2021-12-07 16:45:00|470.56|468.76|468.61|466.81|471.21|469.41|468.4|466.6|0
1638895800000|2021-12-07 16:50:00|468.83|467.03|469.26|467.46|470.77|468.97|468.61|466.81|0
1638896100000|2021-12-07 16:55:00|469.04|467.24|468.97|467.17|470.69|468.89|468.97|467.17|0
1638896400000|2021-12-07 17:00:00|469.18|467.38|470.14|468.34|470.26|468.46|468.97|467.17|0
1638896700000|2021-12-07 17:05:00|470.26|468.46|469.61|467.81|471.76|469.96|468.74|466.94|0
1638897000000|2021-12-07 17:10:00|469.82|468.02|470.9|469.1|471.33|469.53|469.82|468.02|0
1638897300000|2021-12-07 17:15:00|471.11|469.31|468.31|466.51|471.54|469.74|467.66|465.86|0
1638897600000|2021-12-07 17:20:00|468.09|466.29|469.16|467.36|469.81|468.01|467.88|466.08|0
1638897900000|2021-12-07 17:25:00|468.95|467.15|469.16|467.36|470.24|468.44|468.51|466.71|0
1638898200000|2021-12-07 17:30:00|469.38|467.58|470.45|468.65|470.67|468.87|468.94|467.14|0
1638898500000|2021-12-07 17:35:00|470.23|468.43|471.09|469.29|471.09|469.29|470.02|468.22|0
1638898800000|2021-12-07 17:40:00|470.88|469.08|470.01|468.21|471.09|469.29|469.8|468|0
1638899100000|2021-12-07 17:45:00|469.8|468|470.87|469.07|471.09|469.29|469.8|468|0
1638899400000|2021-12-07 17:50:00|470.65|468.85|471.3|469.5|472.16|470.36|470.65|468.85|0
1638899700000|2021-12-07 17:55:00|471.51|469.71|471.26|469.46|473.67|471.87|471.26|469.46|0
1638900000000|2021-12-07 18:00:00|471.04|469.24|469.47|467.67|471.04|469.24|469.47|467.67|0
1638900300000|2021-12-07 18:05:00|469.69|467.89|467.09|465.29|470.34|468.54|466.87|465.07|0
1638900600000|2021-12-07 18:10:00|467.3|465.5|465.35|463.55|467.3|465.5|464.49|462.69|0
1638900900000|2021-12-07 18:15:00|465.57|463.77|468.6|466.8|468.6|466.8|465.57|463.77|0
1638901200000|2021-12-07 18:20:00|468.38|466.58|468.87|467.07|469.74|467.94|468.16|466.36|0
1638901500000|2021-12-07 18:25:00|468.65|466.85|468.65|466.85|469.52|467.72|468|466.2|0
1638901800000|2021-12-07 18:30:00|468.87|467.07|469.29|467.49|469.51|467.71|467.78|465.98|0
1638902100000|2021-12-07 18:35:00|469.51|467.71|469.51|467.71|469.73|467.93|468.21|466.41|0
1638902400000|2021-12-07 18:40:00|469.29|467.49|470.59|468.79|471.24|469.44|468.86|467.06|0
1638902700000|2021-12-07 18:45:00|470.37|468.57|471.23|469.43|471.23|469.43|470.15|468.35|0
1638903000000|2021-12-07 18:50:00|471.02|469.22|471.66|469.86|473.4|471.6|470.8|469|0
1638903300000|2021-12-07 18:55:00|471.44|469.64|471.01|469.21|471.66|469.86|470.36|468.56|0
1638903600000|2021-12-07 19:00:00|470.79|468.99|469.27|467.47|470.79|468.99|467.76|465.96|0
1638903900000|2021-12-07 19:05:00|469.06|467.26|469.27|467.47|469.49|467.69|468.62|466.82|0
1638904200000|2021-12-07 19:10:00|469.05|467.25|469.27|467.47|470.13|468.33|468.4|466.6|0
1638904500000|2021-12-07 19:15:00|469.05|467.25|468.83|467.03|469.48|467.68|468.4|466.6|0
1638904800000|2021-12-07 19:20:00|468.61|466.81|469.04|467.24|469.26|467.46|467.96|466.16|0
1638905100000|2021-12-07 19:25:00|468.83|467.03|469.47|467.67|471.2|469.4|468.82|467.02|0
1638905400000|2021-12-07 19:30:00|469.25|467.45|468.17|466.37|469.47|467.67|468.17|466.37|0
1638905700000|2021-12-07 19:35:00|468.6|466.8|466.44|464.64|468.82|467.02|465.14|463.34|0
1638906000000|2021-12-07 19:40:00|466.65|464.85|468.38|466.58|468.59|466.79|466.22|464.42|0
1638906300000|2021-12-07 19:45:00|468.59|466.79|468.16|466.36|469.24|467.44|466.22|464.42|0
1638906600000|2021-12-07 19:50:00|467.73|465.93|469.45|467.65|469.89|468.09|467.29|465.49|0
1638906900000|2021-12-07 19:55:00|469.24|467.44|468.15|466.35|470.32|468.52|467.07|465.27|0
1638907200000|2021-12-07 20:00:00|467.72|465.92|469.23|467.43|469.66|467.86|466.64|464.84|0
1638907500000|2021-12-07 20:05:00|469.44|467.64|468.36|466.56|471.18|469.38|467.93|466.13|0
1638907800000|2021-12-07 20:10:00|468.58|466.78|466.12|464.32|468.58|466.78|465.26|463.46|0
1638908100000|2021-12-07 20:15:00|466.34|464.54|466.22|464.42|468.06|466.26|466.12|464.32|0
1638908400000|2021-12-07 20:20:00|466.12|464.32|462.02|460.22|467.2|465.4|462.02|460.22|0
1638908700000|2021-12-07 20:25:00|462.24|460.44|461.84|460.04|464.42|462.62|461.16|459.36|0
1638909000000|2021-12-07 20:30:00|461.62|459.82|461.56|459.76|463.77|461.97|460.55|458.75|0
1638909300000|2021-12-07 20:35:00|461.35|459.55|458.35|456.55|461.99|460.19|457.92|456.12|0
1638909600000|2021-12-07 20:40:00|458.56|456.76|461.12|459.32|461.98|460.18|457.92|456.12|0
1638909900000|2021-12-07 20:45:00|460.91|459.11|459.84|458.04|461.98|460.18|457.91|456.11|0
1638910200000|2021-12-07 20:50:00|459.62|457.82|462.19|460.39|462.62|460.82|453.44|451.64|0
1638910500000|2021-12-07 20:55:00|461.97|460.17|468.05|466.25|469.77|467.97|460.9|459.1|0
1638910800000|2021-12-07 21:00:00|469.12|467.32|471.06|469.26|473.87|472.07|469.12|467.32|0
1638911100000|2021-12-07 21:05:00|471.28|469.48|474.73|472.93|475.6|473.8|471.28|469.48|0
1638911400000|2021-12-07 21:10:00|474.3|472.5|474.4|472.6|475.38|473.58|473.21|471.41|0
1638911700000|2021-12-07 21:15:00|474.06|471.86|477.68|475.48|478.55|476.35|473.84|471.64|0
1638912000000|2021-12-07 21:20:00|477.47|475.27|476.81|474.61|477.68|475.48|476.16|473.96|0
1638912300000|2021-12-07 21:25:00|477.03|474.83|476.81|474.61|477.68|475.48|476.81|474.61|0
1638912600000|2021-12-07 21:30:00|477.03|474.83|477.89|475.69|478.54|476.34|476.81|474.61|0
1638912900000|2021-12-07 21:35:00|478.11|475.91|477.24|475.04|478.11|475.91|477.24|475.04|0
1638913200000|2021-12-07 21:40:00|477.23|475.03|478.97|476.77|478.97|476.77|477.23|475.03|0
1638913500000|2021-12-07 21:45:00|478.75|476.55|477.66|475.46|478.97|476.77|477.66|475.46|0
1638913800000|2021-12-07 21:50:00|477.45|475.25|477.66|475.46|478.31|476.11|477.44|475.24|0
1638914100000|2021-12-07 21:55:00|477.44|475.24|477.11|474.91|477.87|475.67|477.11|474.91|0
1638914400000|2021-12-07 22:00:00|477.32|475.12|477.3|475.1|477.56|475.36|477.3|475.1|0
1638914700000|2021-12-07 22:05:00|477.4|475.2|477.4|475.2|477.55|475.35|477.34|475.14|0
1638915000000|2021-12-07 22:10:00|477.36|475.16|477.55|475.35|477.55|475.35|477.36|475.16|0
1638915300000|2021-12-07 22:15:00|477.52|475.32|477.42|475.22|477.52|475.32|477.36|475.16|0
1638915600000|2021-12-07 22:20:00|477.33|475.13|477.92|475.72|478.25|476.05|477.33|475.13|0
1638915900000|2021-12-07 22:25:00|478.34|476.14|478.05|475.85|478.34|476.14|477.7|475.5|0
1638916200000|2021-12-07 22:30:00|478.08|475.88|478.01|475.81|478.08|475.88|477.57|475.37|0
1638916500000|2021-12-07 22:35:00|478.05|475.85|477.7|475.5|478.07|475.87|477.7|475.5|0
1638916800000|2021-12-07 22:40:00|477.63|475.43|477.47|475.27|477.72|475.52|477.47|475.27|0
1638917100000|2021-12-07 22:45:00|477.5|475.3|477.56|475.36|477.91|475.71|477.5|475.3|0
1638917400000|2021-12-07 22:50:00|477.59|475.39|478.22|476.02|478.54|476.34|477.59|475.39|0
1638917700000|2021-12-07 22:55:00|478.25|476.05|478.03|475.83|478.41|476.21|477.93|475.73|0
1638918000000|2021-12-07 23:00:00|477.72|475.52|473.05|470.85|478.59|476.39|472.51|470.31|0
1638918300000|2021-12-07 23:05:00|472.94|470.74|471.97|469.77|473.27|471.07|471.86|469.66|0
1638918600000|2021-12-07 23:10:00|472.18|469.98|471.96|469.76|472.29|470.09|470.67|468.47|0
1638918900000|2021-12-07 23:15:00|471.75|469.55|472.61|470.41|472.83|470.63|471.75|469.55|0
1638919200000|2021-12-07 23:20:00|472.39|470.19|472.39|470.19|472.93|470.73|471.09|468.89|0
1638919500000|2021-12-07 23:25:00|472.17|469.97|471.3|469.1|472.17|469.97|470.87|468.67|0
1638919800000|2021-12-07 23:30:00|471.52|469.32|471.3|469.1|471.73|469.53|471.08|468.88|0
1638920100000|2021-12-07 23:35:00|471.19|468.99|472.48|470.28|473.03|470.83|471.08|468.88|0
1638920400000|2021-12-07 23:40:00|472.59|470.39|472.37|470.17|473.03|470.83|471.83|469.63|0
1638920700000|2021-12-07 23:45:00|471.94|469.74|472.8|470.6|474.1|471.9|471.72|469.52|0
1638921000000|2021-12-07 23:50:00|472.69|470.49|473.23|471.03|473.45|471.25|472.37|470.17|0
1638921300000|2021-12-07 23:55:00|473.12|470.92|472.36|470.16|473.67|471.47|471.5|469.3|0
1638921600000|2021-12-08 00:00:00|472.25|470.05|471.28|469.08|472.25|470.05|470.41|468.21|0
1638921900000|2021-12-08 00:05:00|471.38|469.18|470.19|467.99|471.49|469.29|469.33|467.13|0
1638922200000|2021-12-08 00:10:00|469.97|467.77|469.11|466.91|470.19|467.99|468.46|466.26|0
1638922500000|2021-12-08 00:15:00|468.89|466.69|468.56|466.36|469.54|467.34|467.81|465.61|0
1638922800000|2021-12-08 00:20:00|468.67|466.47|467.48|465.28|469.1|466.9|466.94|464.74|0
1638923100000|2021-12-08 00:25:00|467.59|465.39|470.83|468.63|470.83|468.63|467.59|465.39|0
1638923400000|2021-12-08 00:30:00|470.93|468.73|473.31|471.11|473.42|471.22|470.93|468.73|0
1638923700000|2021-12-08 00:35:00|473.2|471|472.33|470.13|473.42|471.22|472.12|469.92|0
1638924000000|2021-12-08 00:40:00|472.55|470.35|474.71|472.51|474.82|472.62|472.33|470.13|0
1638924300000|2021-12-08 00:45:00|474.5|472.3|474.93|472.73|475.8|473.6|474.28|472.08|0
1638924600000|2021-12-08 00:50:00|475.03|472.83|476.66|474.46|476.66|474.46|475.03|472.83|0
1638924900000|2021-12-08 00:55:00|476.44|474.24|481.22|479.02|481.22|479.02|476.44|474.24|0
1638925200000|2021-12-08 01:00:00|481.88|479.68|478.39|476.19|481.88|479.68|478.17|475.97|0
1638925500000|2021-12-08 01:05:00|478.61|476.41|477.3|475.1|478.61|476.41|476|473.8|0
1638925800000|2021-12-08 01:10:00|477.08|474.88|478.05|475.85|478.6|476.4|476.75|474.55|0
1638926100000|2021-12-08 01:15:00|478.17|475.97|477.73|475.53|478.6|476.4|477.3|475.1|0
1638926400000|2021-12-08 01:20:00|477.51|475.31|475.99|473.79|477.51|475.31|475.34|473.14|0
1638926700000|2021-12-08 01:25:00|475.55|473.35|476.52|474.32|477.07|474.87|475.55|473.35|0
1638927000000|2021-12-08 01:30:00|476.42|474.22|474.11|471.91|477.07|474.87|473.38|471.18|0
1638927300000|2021-12-08 01:35:00|474.33|472.13|474.76|472.56|476.28|474.08|474.33|472.13|0
1638927600000|2021-12-08 01:40:00|474.86|472.66|475.84|473.64|477.15|474.95|474.76|472.56|0
1638927900000|2021-12-08 01:45:00|476.06|473.86|474.97|472.77|476.28|474.08|474.75|472.55|0
1638928200000|2021-12-08 01:50:00|475.18|472.98|475.83|473.63|477.03|474.83|475.18|472.98|0
1638928500000|2021-12-08 01:55:00|476.16|473.96|476.48|474.28|476.92|474.72|476.05|473.85|0
1638928800000|2021-12-08 02:00:00|476.7|474.5|478.87|476.67|479.09|476.89|476.26|474.06|0
1638929100000|2021-12-08 02:05:00|478.76|476.56|478.22|476.02|479.09|476.89|478|475.8|0
1638929400000|2021-12-08 02:10:00|478.32|476.12|479.62|477.42|479.96|477.76|478|475.8|0
1638929700000|2021-12-08 02:15:00|479.74|477.54|482.79|480.59|484.97|482.77|479.52|477.32|0
1638930000000|2021-12-08 02:20:00|482.89|480.69|481.04|478.84|483.22|481.02|481.04|478.84|0
1638930300000|2021-12-08 02:25:00|480.82|478.62|480.6|478.4|481.04|478.84|479.95|477.75|0
1638930600000|2021-12-08 02:30:00|480.38|478.18|481.14|478.94|481.47|479.27|478.42|476.22|0
1638930900000|2021-12-08 02:35:00|481.13|478.93|481.79|479.59|482.12|479.92|481.03|478.83|0
1638931200000|2021-12-08 02:40:00|482|479.8|482.11|479.91|482.33|480.13|480.15|477.95|0
1638931500000|2021-12-08 02:45:00|482.55|480.35|483.09|480.89|484.51|482.31|482.11|479.91|0
1638931800000|2021-12-08 02:50:00|483.31|481.11|482.11|479.91|483.86|481.66|481.89|479.69|0
1638932100000|2021-12-08 02:55:00|481.99|479.79|482.21|480.01|482.76|480.56|481.45|479.25|0
1638932400000|2021-12-08 03:00:00|482.32|480.12|481.88|479.68|482.32|480.12|480.57|478.37|0
1638932700000|2021-12-08 03:05:00|481.66|479.46|481.88|479.68|481.88|479.68|480.79|478.59|0
1638933000000|2021-12-08 03:10:00|481.66|479.46|481.76|479.56|482.09|479.89|481|478.8|0
1638933300000|2021-12-08 03:15:00|481.66|479.46|482.09|479.89|483.62|481.42|481.65|479.45|0
1638933600000|2021-12-08 03:20:00|481.87|479.67|482.09|479.89|482.09|479.89|481|478.8|0
1638933900000|2021-12-08 03:25:00|481.65|479.45|481.21|479.01|482.74|480.54|480.99|478.79|0
1638934200000|2021-12-08 03:30:00|480.99|478.79|483.28|481.08|483.49|481.29|480.99|478.79|0
1638934500000|2021-12-08 03:35:00|483.39|481.19|484.26|482.06|484.48|482.28|482.51|480.31|0
1638934800000|2021-12-08 03:40:00|484.36|482.16|484.36|482.16|485.68|483.48|484.26|482.06|0
1638935100000|2021-12-08 03:45:00|484.26|482.06|483.38|481.18|484.58|482.38|483.16|480.96|0
1638935400000|2021-12-08 03:50:00|483.6|481.4|484.25|482.05|484.47|482.27|483.38|481.18|0
1638935700000|2021-12-08 03:55:00|484.14|481.94|483.37|481.17|484.25|482.05|483.15|480.95|0
1638936000000|2021-12-08 04:00:00|483.59|481.39|483.69|481.49|484.24|482.04|483.37|481.17|0
1638936300000|2021-12-08 04:05:00|483.59|481.39|483.8|481.6|484.46|482.26|483.47|481.27|0
1638936600000|2021-12-08 04:10:00|483.69|481.49|484.45|482.25|484.89|482.69|483.36|481.16|0
1638936900000|2021-12-08 04:15:00|484.56|482.36|484.45|482.25|485.11|482.91|484.45|482.25|0
1638937200000|2021-12-08 04:20:00|484.23|482.03|484.67|482.47|485.11|482.91|484.23|482.03|0
1638937500000|2021-12-08 04:25:00|484.88|482.68|484.66|482.46|485.1|482.9|484.44|482.24|0
1638937800000|2021-12-08 04:30:00|484.77|482.57|484.66|482.46|485.1|482.9|484.44|482.24|0
1638938100000|2021-12-08 04:35:00|484.88|482.68|483.56|481.36|484.88|482.68|483.34|481.14|0
1638938400000|2021-12-08 04:40:00|483.34|481.14|483.34|481.14|483.56|481.36|482.47|480.27|0
1638938700000|2021-12-08 04:45:00|483.56|481.36|482.46|480.26|483.56|481.36|482.35|480.15|0
1638939000000|2021-12-08 04:50:00|482.68|480.48|481.15|478.95|482.68|480.48|481.15|478.95|0
1638939300000|2021-12-08 04:55:00|481.25|479.05|482.67|480.47|483.11|480.91|480.93|478.73|0
1638939600000|2021-12-08 05:00:00|482.78|480.58|482.45|480.25|483.76|481.56|482.23|480.03|0
1638939900000|2021-12-08 05:05:00|482.34|480.14|480.7|478.5|482.45|480.25|480.27|478.07|0
1638940200000|2021-12-08 05:10:00|481.14|478.94|480.26|478.06|481.14|478.94|479.39|477.19|0
1638940500000|2021-12-08 05:15:00|480.37|478.17|479.82|477.62|480.7|478.5|479.61|477.41|0
1638940800000|2021-12-08 05:20:00|480.04|477.84|479.6|477.4|480.48|478.28|479.38|477.18|0
1638941100000|2021-12-08 05:25:00|479.71|477.51|481.12|478.92|481.34|479.14|479.6|477.4|0
1638941400000|2021-12-08 05:30:00|480.91|478.71|479.26|477.06|480.91|478.71|478.72|476.52|0
1638941700000|2021-12-08 05:35:00|479.38|477.18|480.03|477.83|480.35|478.15|479.16|476.96|0
1638942000000|2021-12-08 05:40:00|479.91|477.71|479.59|477.39|480.24|478.04|479.37|477.17|0
1638942300000|2021-12-08 05:45:00|479.37|477.17|479.37|477.17|479.59|477.39|478.71|476.51|0
1638942600000|2021-12-08 05:50:00|479.25|477.05|480.23|478.03|480.45|478.25|479.25|477.05|0
1638942900000|2021-12-08 05:55:00|480.45|478.25|483.72|481.52|483.94|481.74|480.34|478.14|0
1638943200000|2021-12-08 06:00:00|483.51|481.31|482.73|480.53|484.16|481.96|481.54|479.34|0
1638943500000|2021-12-08 06:05:00|482.51|480.31|482.29|480.09|482.84|480.64|481.75|479.55|0
1638943800000|2021-12-08 06:10:00|482.41|480.21|480.54|478.34|482.62|480.42|480.44|478.24|0
1638944100000|2021-12-08 06:15:00|480.66|478.46|481.41|479.21|481.74|479.54|480.66|478.46|0
1638944400000|2021-12-08 06:20:00|481.31|479.11|480.43|478.23|482.4|480.2|480.43|478.23|0
1638944700000|2021-12-08 06:25:00|480.87|478.67|482.17|479.97|482.17|479.97|480.54|478.34|0
1638945000000|2021-12-08 06:30:00|481.96|479.76|481.73|479.53|482.49|480.29|481.08|478.88|0
1638945300000|2021-12-08 06:35:00|481.52|479.32|479.77|477.57|481.52|479.32|479.77|477.57|0
1638945600000|2021-12-08 06:40:00|479.65|477.45|479.54|477.34|480.2|478|479.11|476.91|0
1638945900000|2021-12-08 06:45:00|479.43|477.23|480.2|478|480.41|478.21|479.11|476.91|0
1638946200000|2021-12-08 06:50:00|480.19|477.99|479.54|477.34|480.85|478.65|479.32|477.12|0
1638946500000|2021-12-08 06:55:00|479.76|477.56|479.97|477.77|480.41|478.21|479.32|477.12|0
1638946800000|2021-12-08 07:00:00|479.64|477.44|478.55|476.35|481.38|479.18|478.44|476.24|0
1638947100000|2021-12-08 07:05:00|478.66|476.46|476.04|473.84|479.97|477.77|475.93|473.73|0
1638947400000|2021-12-08 07:10:00|476.15|473.95|477.34|475.14|477.34|475.14|474.95|472.75|0
1638947700000|2021-12-08 07:15:00|477.13|474.93|477.12|474.92|478.06|475.86|476.04|473.84|0
1638948000000|2021-12-08 07:20:00|477.02|474.82|475.25|473.05|477.24|475.04|475.15|472.95|0
1638948300000|2021-12-08 07:25:00|474.71|472.51|474.28|472.08|475.58|473.38|472.97|470.77|0
1638948600000|2021-12-08 07:30:00|474.49|472.29|474.71|472.51|474.92|472.72|473.62|471.42|0
1638948900000|2021-12-08 07:35:00|474.92|472.72|475.14|472.94|476.23|474.03|474.38|472.18|0
1638949200000|2021-12-08 07:40:00|474.92|472.72|474.7|472.5|475.35|473.15|473.83|471.63|0
1638949500000|2021-12-08 07:45:00|474.92|472.72|476.65|474.45|477.09|474.89|474.48|472.28|0
1638949800000|2021-12-08 07:50:00|476.97|474.77|476|473.8|477.09|474.89|475.56|473.36|0
1638950100000|2021-12-08 07:55:00|476.21|474.01|477.84|475.64|478.17|475.97|476.21|474.01|0
1638950400000|2021-12-08 08:00:00|477.4|475.2|478.16|475.96|480.34|478.14|476.43|474.23|0
1638950700000|2021-12-08 08:05:00|478.84|477.04|478.83|477.03|480.36|478.56|477.96|476.16|0
1638951000000|2021-12-08 08:10:00|478.61|476.81|476.22|474.42|480.36|478.56|476|474.2|0
1638951300000|2021-12-08 08:15:00|476.65|474.85|475.56|473.76|476.65|474.85|474.04|472.24|0
1638951600000|2021-12-08 08:20:00|475.34|473.54|476.97|475.17|477.19|475.39|473.82|472.02|0
1638951900000|2021-12-08 08:25:00|476.86|475.06|478.38|476.58|479.69|477.89|476.43|474.63|0
1638952200000|2021-12-08 08:30:00|478.16|476.36|481.1|479.3|481.21|479.41|477.07|475.27|0
1638952500000|2021-12-08 08:35:00|481.21|479.41|480.65|478.85|481.87|480.07|479.78|477.98|0
1638952800000|2021-12-08 08:40:00|480.43|478.63|480.09|478.29|480.65|478.85|479.56|477.76|0
1638953100000|2021-12-08 08:45:00|479.87|478.07|478.77|476.97|480.53|478.73|478.45|476.65|0
1638953400000|2021-12-08 08:50:00|478.66|476.86|479.21|477.41|479.53|477.73|477.24|475.44|0
1638953700000|2021-12-08 08:55:00|479.43|477.63|481.17|479.37|481.17|479.37|478.77|476.97|0
1638954000000|2021-12-08 09:00:00|480.95|479.15|479.64|477.84|480.95|479.15|478.77|476.97|0
1638954300000|2021-12-08 09:05:00|478.98|477.18|480.07|478.27|480.95|479.15|478.98|477.18|0
1638954600000|2021-12-08 09:10:00|479.85|478.05|478.54|476.74|479.96|478.16|477.88|476.08|0
1638954900000|2021-12-08 09:15:00|478.21|476.41|477.23|475.43|478.54|476.74|477.01|475.21|0
1638955200000|2021-12-08 09:20:00|477.44|475.64|476.79|474.99|478.32|476.52|475.7|473.9|0
1638955500000|2021-12-08 09:25:00|477|475.2|475.47|473.67|477.44|475.64|475.36|473.56|0
1638955800000|2021-12-08 09:30:00|475.58|473.78|474.38|472.58|475.69|473.89|473.95|472.15|0
1638956100000|2021-12-08 09:35:00|474.16|472.36|477.43|475.63|477.43|475.63|473.95|472.15|0
1638956400000|2021-12-08 09:40:00|477.65|475.85|476.55|474.75|477.87|476.07|476.55|474.75|0
1638956700000|2021-12-08 09:45:00|476.34|474.54|474.59|472.79|476.55|474.75|473.5|471.7|0
1638957000000|2021-12-08 09:50:00|475.02|473.22|474.69|472.89|475.46|473.66|474.37|472.57|0
1638957300000|2021-12-08 09:55:00|474.59|472.79|475.67|473.87|476.54|474.74|474.59|472.79|0
1638957600000|2021-12-08 10:00:00|476.11|474.31|475.01|473.21|476.33|474.53|474.9|473.1|0
1638957900000|2021-12-08 10:05:00|474.9|473.1|476.1|474.3|476.1|474.3|474.36|472.56|0
1638958200000|2021-12-08 10:10:00|475.88|474.08|476.1|474.3|476.31|474.51|475.44|473.64|0
1638958500000|2021-12-08 10:15:00|475.88|474.08|475.87|474.07|476.09|474.29|475.22|473.42|0
1638958800000|2021-12-08 10:20:00|476.09|474.29|475.65|473.85|476.31|474.51|475.54|473.74|0
1638959100000|2021-12-08 10:25:00|475.44|473.64|473.69|471.89|475.65|473.85|473.69|471.89|0
1638959400000|2021-12-08 10:30:00|473.47|471.67|471.94|470.14|473.91|472.11|471.29|469.49|0
1638959700000|2021-12-08 10:35:00|471.73|469.93|468.03|466.23|471.73|469.93|467.6|465.8|0
1638960000000|2021-12-08 10:40:00|468.25|466.45|470.7|468.9|471.9|470.1|467.6|465.8|0
1638960300000|2021-12-08 10:45:00|470.48|468.68|470.48|468.68|471.45|469.65|468.97|467.17|0
1638960600000|2021-12-08 10:50:00|470.7|468.9|470.04|468.24|471.34|469.54|469.61|467.81|0
1638960900000|2021-12-08 10:55:00|470.26|468.46|468.74|466.94|471.12|469.32|468.74|466.94|0
1638961200000|2021-12-08 11:00:00|468.31|466.51|466.43|464.63|469.39|467.59|466.43|464.63|0
1638961500000|2021-12-08 11:05:00|466.65|464.85|468.15|466.35|468.15|466.35|465.79|463.99|0
1638961800000|2021-12-08 11:10:00|468.37|466.57|471.92|470.12|473.33|471.53|468.37|466.57|0
1638962100000|2021-12-08 11:15:00|471.81|470.01|471.59|469.79|472.89|471.09|470.52|468.72|0
1638962400000|2021-12-08 11:20:00|471.81|470.01|470.73|468.93|473.97|472.17|470.51|468.71|0
1638962700000|2021-12-08 11:25:00|470.51|468.71|470.94|469.14|471.59|469.79|470.08|468.28|0
1638963000000|2021-12-08 11:30:00|470.51|468.71|471.8|470|472.66|470.86|470.4|468.6|0
1638963300000|2021-12-08 11:35:00|472.02|470.22|472.44|470.64|472.66|470.86|470.5|468.7|0
1638963600000|2021-12-08 11:40:00|472.66|470.86|473.74|471.94|474.17|472.37|471.58|469.78|0
1638963900000|2021-12-08 11:45:00|473.62|471.82|482.41|480.61|488.95|487.15|470.06|468.26|0
1638964200000|2021-12-08 11:50:00|482.63|480.83|489.04|487.24|489.7|487.9|481.54|479.74|0
1638964500000|2021-12-08 11:55:00|489.26|487.46|484.02|482.22|491.55|489.75|484.02|482.22|0
1638964800000|2021-12-08 12:00:00|485.54|483.74|487.94|486.14|490.01|488.21|485.11|483.31|0
1638965100000|2021-12-08 12:05:00|488.16|486.36|482.05|480.25|488.6|486.8|482.05|480.25|0
1638965400000|2021-12-08 12:10:00|482.27|480.47|480.74|478.94|482.27|480.47|478.78|476.98|0
1638965700000|2021-12-08 12:15:00|480.96|479.16|480.08|478.28|481.17|479.37|477.04|475.24|0
1638966000000|2021-12-08 12:20:00|479.87|478.07|478.43|476.63|480.73|478.93|477.99|476.19|0
1638966300000|2021-12-08 12:25:00|478.32|476.52|480.38|478.58|481.04|479.24|477.78|475.98|0
1638966600000|2021-12-08 12:30:00|479.95|478.15|480.6|478.8|481.25|479.45|479.3|477.5|0
1638966900000|2021-12-08 12:35:00|480.48|478.68|479.39|477.59|481.03|479.23|478.42|476.62|0
1638967200000|2021-12-08 12:40:00|479.51|477.71|476.24|474.44|479.94|478.14|476.02|474.22|0
1638967500000|2021-12-08 12:45:00|475.81|474.01|474.5|472.7|476.56|474.76|473.42|471.62|0
1638967800000|2021-12-08 12:50:00|474.72|472.92|475.8|474|476.45|474.65|474.28|472.48|0
1638968100000|2021-12-08 12:55:00|475.37|473.57|477.2|475.4|477.42|475.62|474.71|472.91|0
1638968400000|2021-12-08 13:00:00|477.53|475.73|475.58|473.78|477.53|475.73|474.49|472.69|0
1638968700000|2021-12-08 13:05:00|475.14|473.34|475.57|473.77|477.53|475.73|474.92|473.12|0
1638969000000|2021-12-08 13:10:00|476.01|474.21|477.74|475.94|478.18|476.38|475.79|473.99|0
1638969300000|2021-12-08 13:15:00|477.31|475.51|476.43|474.63|478.17|476.37|476.43|474.63|0
1638969600000|2021-12-08 13:20:00|476.22|474.42|474.48|472.68|476.43|474.63|474.48|472.68|0
1638969900000|2021-12-08 13:25:00|474.69|472.89|475.99|474.19|477.3|475.5|474.69|472.89|0
1638970200000|2021-12-08 13:30:00|475.34|473.54|475.34|473.54|476.21|474.41|474.47|472.67|0
1638970500000|2021-12-08 13:35:00|475.44|473.64|473.81|472.01|475.77|473.97|473.16|471.36|0
1638970800000|2021-12-08 13:40:00|473.6|471.8|474.68|472.88|475.33|473.53|473.16|471.36|0
1638971100000|2021-12-08 13:45:00|474.46|472.66|474.24|472.44|475.33|473.53|473.16|471.36|0
1638971400000|2021-12-08 13:50:00|474.02|472.22|474.24|472.44|474.67|472.87|472.94|471.14|0
1638971700000|2021-12-08 13:55:00|474.02|472.22|473.96|472.16|474.67|472.87|473.2|471.4|0
1638972000000|2021-12-08 14:00:00|473.75|471.95|471.14|469.34|474.4|472.6|471.14|469.34|0
1638972300000|2021-12-08 14:05:00|471.35|469.55|470.7|468.9|472.44|470.64|470.7|468.9|0
1638972600000|2021-12-08 14:10:00|470.92|469.12|470.91|469.11|471.78|469.98|470.48|468.68|0
1638972900000|2021-12-08 14:15:00|470.7|468.9|470.48|468.68|471.78|469.98|470.48|468.68|0
1638973200000|2021-12-08 14:20:00|470.69|468.89|471.34|469.54|471.78|469.98|470.48|468.68|0
1638973500000|2021-12-08 14:25:00|471.56|469.76|471.99|470.19|472.64|470.84|471.34|469.54|0
1638973800000|2021-12-08 14:30:00|472.42|470.62|470.03|468.23|474.16|472.36|464.41|462.61|0
1638974100000|2021-12-08 14:35:00|470.25|468.45|463.33|461.53|471.55|469.75|462.25|460.45|0
1638974400000|2021-12-08 14:40:00|463.76|461.96|469.59|467.79|471.33|469.53|463.33|461.53|0
1638974700000|2021-12-08 14:45:00|470.02|468.22|473.06|471.26|473.06|471.26|468.07|466.27|0
1638975000000|2021-12-08 14:50:00|472.19|470.39|473.49|471.69|477.19|475.39|471.32|469.52|0
1638975300000|2021-12-08 14:55:00|473.27|471.47|467.85|466.05|473.27|471.47|466.55|464.75|0
1638975600000|2021-12-08 15:00:00|466.87|465.07|469.14|467.34|472.5|470.7|466.87|465.07|0
1638975900000|2021-12-08 15:05:00|468.49|466.69|466.54|464.74|472.39|470.59|465.03|463.23|0
1638976200000|2021-12-08 15:10:00|466.76|464.96|467.62|465.82|470.65|468.85|466.11|464.31|0
1638976500000|2021-12-08 15:15:00|467.4|465.6|468.05|466.25|470.22|468.42|467.4|465.6|0
1638976800000|2021-12-08 15:20:00|467.83|466.03|471.51|469.71|472.82|471.02|467.83|466.03|0
1638977100000|2021-12-08 15:25:00|471.3|469.5|460.24|458.44|471.73|469.93|460.24|458.44|0
1638977400000|2021-12-08 15:30:00|461.75|459.95|463.48|461.68|467.82|466.02|461.75|459.95|0
1638977700000|2021-12-08 15:35:00|463.37|461.57|462.61|460.81|463.48|461.68|461.32|459.52|0
1638978000000|2021-12-08 15:40:00|462.18|460.38|462.46|460.66|464.34|462.54|459.94|458.14|0
1638978300000|2021-12-08 15:45:00|462.25|460.45|461.97|460.17|462.84|461.04|457.64|455.84|0
1638978600000|2021-12-08 15:50:00|461.75|459.95|459.37|457.57|462.4|460.6|458.94|457.14|0
1638978900000|2021-12-08 15:55:00|459.58|457.78|456.23|454.43|460.23|458.43|456.23|454.43|0
1638979200000|2021-12-08 16:00:00|456.77|454.97|456.77|454.97|457.42|455.62|454.83|453.03|0
1638979500000|2021-12-08 16:05:00|457.2|455.4|459.89|458.09|460.32|458.52|455.26|453.46|0
1638979800000|2021-12-08 16:10:00|459.45|457.65|462.26|460.46|462.9|461.1|459.45|457.65|0
1638980100000|2021-12-08 16:15:00|462.04|460.24|459.68|457.88|462.9|461.1|458.82|457.02|0
1638980400000|2021-12-08 16:20:00|459.9|458.1|460.54|458.74|460.76|458.96|458.82|457.02|0
1638980700000|2021-12-08 16:25:00|460.76|458.96|463.79|461.99|463.79|461.99|460.76|458.96|0
1638981000000|2021-12-08 16:30:00|463.57|461.77|461.62|459.82|465.53|463.73|460.1|458.3|0
1638981300000|2021-12-08 16:35:00|460.97|459.17|461.18|459.38|461.84|460.04|460.1|458.3|0
1638981600000|2021-12-08 16:40:00|461.4|459.6|462.26|460.46|463.35|461.55|460.53|458.73|0
1638981900000|2021-12-08 16:45:00|462.05|460.25|463.52|461.72|464.39|462.59|461.78|459.98|0
1638982200000|2021-12-08 16:50:00|463.63|461.83|464.61|462.81|466.35|464.55|462.65|460.85|0
1638982500000|2021-12-08 16:55:00|464.39|462.59|464.82|463.02|465.04|463.24|463.08|461.28|0
1638982800000|2021-12-08 17:00:00|464.6|462.8|464.16|462.36|465.47|463.67|462.64|460.84|0
1638983100000|2021-12-08 17:05:00|463.95|462.15|463.73|461.93|465.03|463.23|462.21|460.41|0
1638983400000|2021-12-08 17:10:00|464.16|462.36|464.81|463.01|465.68|463.88|463.72|461.92|0
1638983700000|2021-12-08 17:15:00|464.59|462.79|462.41|460.61|464.7|462.9|462.2|460.4|0
1638984000000|2021-12-08 17:20:00|462.52|460.72|461.98|460.18|462.63|460.83|459.59|457.79|0
1638984300000|2021-12-08 17:25:00|461.76|459.96|462.41|460.61|462.62|460.82|461.32|459.52|0
1638984600000|2021-12-08 17:30:00|462.62|460.82|463.06|461.26|463.71|461.91|461.75|459.95|0
1638984900000|2021-12-08 17:35:00|463.27|461.47|464.79|462.99|464.79|462.99|461.97|460.17|0
1638985200000|2021-12-08 17:40:00|464.57|462.77|466.75|464.95|466.97|465.17|464.57|462.77|0
1638985500000|2021-12-08 17:45:00|466.97|465.17|466.26|464.46|468.06|466.26|465.83|464.03|0
1638985800000|2021-12-08 17:50:00|466.48|464.68|467.35|465.55|467.78|465.98|465.82|464.02|0
1638986100000|2021-12-08 17:55:00|467.02|465.22|465.82|464.02|467.78|465.98|465.82|464.02|0
1638986400000|2021-12-08 18:00:00|465.92|464.12|466.25|464.45|466.69|464.89|464.94|463.14|0
1638986700000|2021-12-08 18:05:00|466.14|464.34|466.46|464.66|467.12|465.32|464.94|463.14|0
1638987000000|2021-12-08 18:10:00|466.68|464.88|466.68|464.88|467.34|465.54|465.16|463.36|0
1638987300000|2021-12-08 18:15:00|466.46|464.66|468.74|466.94|469.08|467.28|466.46|464.66|0
1638987600000|2021-12-08 18:20:00|468.64|466.84|467.55|465.75|468.64|466.84|466.89|465.09|0
1638987900000|2021-12-08 18:25:00|467.76|465.96|468.63|466.83|468.64|466.84|467.54|465.74|0
1638988200000|2021-12-08 18:30:00|468.41|466.61|467.76|465.96|468.63|466.83|466.88|465.08|0
1638988500000|2021-12-08 18:35:00|467.86|466.06|469.06|467.26|469.72|467.92|467.54|465.74|0
1638988800000|2021-12-08 18:40:00|468.84|467.04|471.46|469.66|471.68|469.88|468.63|466.83|0
1638989100000|2021-12-08 18:45:00|471.68|469.88|471.24|469.44|472.34|470.54|471.03|469.23|0
1638989400000|2021-12-08 18:50:00|471.46|469.66|471.24|469.44|471.9|470.1|470.36|468.56|0
1638989700000|2021-12-08 18:55:00|471.46|469.66|469.27|467.47|471.89|470.09|468.61|466.81|0
1638990000000|2021-12-08 19:00:00|469.05|467.25|470.79|468.99|471.45|469.65|468.39|466.59|0
1638990300000|2021-12-08 19:05:00|471.01|469.21|469.92|468.12|471.23|469.43|468.61|466.81|0
1638990600000|2021-12-08 19:10:00|469.7|467.9|467.29|465.49|469.92|468.12|467.29|465.49|0
1638990900000|2021-12-08 19:15:00|467.51|465.71|467.83|466.03|468.6|466.8|465.55|463.75|0
1638991200000|2021-12-08 19:20:00|467.94|466.14|469.69|467.89|469.69|467.89|466.63|464.83|0
1638991500000|2021-12-08 19:25:00|469.47|467.67|470.78|468.98|471|469.2|469.25|467.45|0
1638991800000|2021-12-08 19:30:00|471|469.2|470.55|468.75|471.21|469.41|469.46|467.66|0
1638992100000|2021-12-08 19:35:00|470.34|468.54|469.02|467.22|470.99|469.19|468.37|466.57|0
1638992400000|2021-12-08 19:40:00|469.24|467.44|469.67|467.87|470.11|468.31|468.36|466.56|0
1638992700000|2021-12-08 19:45:00|469.45|467.65|469.23|467.43|470.55|468.75|469.01|467.21|0
1638993000000|2021-12-08 19:50:00|469.01|467.21|470.54|468.74|471.2|469.4|469.01|467.21|0
1638993300000|2021-12-08 19:55:00|470.76|468.96|473.16|471.36|473.6|471.8|470.76|468.96|0
1638993600000|2021-12-08 20:00:00|472.94|471.14|472.5|470.7|474.04|472.24|471.63|469.83|0
1638993900000|2021-12-08 20:05:00|472.28|470.48|472.06|470.26|473.38|471.58|471.63|469.83|0
1638994200000|2021-12-08 20:10:00|472.39|470.59|472.93|471.13|474.69|472.89|472.28|470.48|0
1638994500000|2021-12-08 20:15:00|472.72|470.92|472.71|470.91|473.81|472.01|472.49|470.69|0
1638994800000|2021-12-08 20:20:00|472.93|471.13|476.22|474.42|476.22|474.42|472.71|470.91|0
1638995100000|2021-12-08 20:25:00|476|474.2|476.21|474.41|476.65|474.85|475.12|473.32|0
1638995400000|2021-12-08 20:30:00|476.43|474.63|476.21|474.41|477.09|475.29|474.9|473.1|0
1638995700000|2021-12-08 20:35:00|475.99|474.19|474.67|472.87|476.65|474.85|474.45|472.65|0
1638996000000|2021-12-08 20:40:00|474.89|473.09|473.57|471.77|476.64|474.84|473.35|471.55|0
1638996300000|2021-12-08 20:45:00|473.68|471.88|475.76|473.96|476.2|474.4|473.57|471.77|0
1638996600000|2021-12-08 20:50:00|477.96|476.16|478.53|476.73|479.84|478.04|476.17|474.37|0
1638996900000|2021-12-08 20:55:00|478.76|476.96|474.56|472.76|478.98|477.18|474.56|472.76|0
1638997200000|2021-12-08 21:00:00|474.78|472.98|474.55|472.75|476.32|474.52|474.55|472.75|0
1638997500000|2021-12-08 21:05:00|474.33|472.53|474.33|472.53|476.1|474.3|473.89|472.09|0
1638997800000|2021-12-08 21:10:00|474.77|472.97|474.77|472.97|475.87|474.07|474.11|472.31|0
1638998100000|2021-12-08 21:15:00|474.97|472.77|474.96|472.76|475.19|472.99|474.52|472.32|0
1638998400000|2021-12-08 21:20:00|475.18|472.98|476.29|474.09|476.39|474.19|474.96|472.76|0
1638998700000|2021-12-08 21:25:00|476.39|474.19|475.84|473.64|476.39|474.19|475.84|473.64|0
1638999000000|2021-12-08 21:30:00|476.06|473.86|475.4|473.2|476.06|473.86|475.18|472.98|0
1638999300000|2021-12-08 21:35:00|475.62|473.42|475.83|473.63|475.94|473.74|475.39|473.19|0
1638999600000|2021-12-08 21:40:00|475.61|473.41|475.39|473.19|475.83|473.63|475.39|473.19|0
1638999900000|2021-12-08 21:45:00|475.61|473.41|476.05|473.85|476.27|474.07|475.61|473.41|0
1639000200000|2021-12-08 21:50:00|476.27|474.07|475.38|473.18|476.49|474.29|475.38|473.18|0
1639000500000|2021-12-08 21:55:00|475.16|472.96|474.39|472.19|475.16|472.96|473.62|471.42|0
1639000800000|2021-12-08 22:00:00|474.16|471.96|474.23|472.03|474.26|472.06|474.1|471.9|0
1639001100000|2021-12-08 22:05:00|474.33|472.13|474.39|472.19|474.42|472.22|474.33|472.13|0
1639001400000|2021-12-08 22:10:00|474.38|472.18|474.42|472.22|474.45|472.25|474.32|472.12|0
1639001700000|2021-12-08 22:15:00|474.06|471.86|473.96|471.76|474.06|471.86|473.96|471.76|0
1639002000000|2021-12-08 22:20:00|473.99|471.79|474.31|472.11|474.46|472.26|473.99|471.79|0
1639002300000|2021-12-08 22:25:00|474.28|472.08|474.37|472.17|474.37|472.17|474.28|472.08|0
1639002600000|2021-12-08 22:30:00|474.34|472.14|474.37|472.17|474.53|472.33|474.14|471.94|0
1639002900000|2021-12-08 22:35:00|474.33|472.13|474.14|471.94|474.33|472.13|474.14|471.94|0
1639003200000|2021-12-08 22:40:00|474.17|471.97|474.2|472|474.21|472.01|474.01|471.81|0
1639003500000|2021-12-08 22:45:00|474.17|471.97|474.52|472.32|474.52|472.32|474.13|471.93|0
1639003800000|2021-12-08 22:50:00|474.58|472.38|474.51|472.31|474.77|472.57|474.36|472.16|0
1639004100000|2021-12-08 22:55:00|474.6|472.4|474.44|472.24|474.8|472.6|474.32|472.12|0
1639004400000|2021-12-08 23:00:00|474.34|472.14|473.79|471.59|475.56|473.36|473.79|471.59|0
1639004700000|2021-12-08 23:05:00|474.01|471.81|473.24|471.04|474.01|471.81|472.91|470.71|0
1639005000000|2021-12-08 23:10:00|473.13|470.93|474.01|471.81|474.01|471.81|472.91|470.71|0
1639005300000|2021-12-08 23:15:00|474.45|472.25|475.11|472.91|475.55|473.35|474.45|472.25|0
1639005600000|2021-12-08 23:20:00|475.33|473.13|475.77|473.57|476.21|474.01|474.89|472.69|0
1639005900000|2021-12-08 23:25:00|475.55|473.35|474.88|472.68|475.77|473.57|474.22|472.02|0
1639006200000|2021-12-08 23:30:00|474.99|472.79|474.66|472.46|475.1|472.9|473.78|471.58|0
1639006500000|2021-12-08 23:35:00|474.88|472.68|474.43|472.23|475.32|473.12|474.43|472.23|0
1639006800000|2021-12-08 23:40:00|474.65|472.45|475.09|472.89|475.09|472.89|474.43|472.23|0
1639007100000|2021-12-08 23:45:00|475.2|473|474.21|472.01|475.2|473|473.77|471.57|0
1639007400000|2021-12-08 23:50:00|472.88|470.68|472.99|470.79|473.1|470.9|472.44|470.24|0
1639007700000|2021-12-08 23:55:00|473.1|470.9|473.54|471.34|473.76|471.56|472.22|470.02|0
1639008000000|2021-12-09 00:00:00|473.32|471.12|474.42|472.22|474.42|472.22|473.1|470.9|0
1639008300000|2021-12-09 00:05:00|474.3|472.1|472.54|470.34|474.42|472.22|472.43|470.23|0
1639008600000|2021-12-09 00:10:00|472.43|470.23|472.43|470.23|472.87|470.67|471.99|469.79|0
1639008900000|2021-12-09 00:15:00|472.21|470.01|471.32|469.12|472.65|470.45|471.32|469.12|0
1639009200000|2021-12-09 00:20:00|471.43|469.23|472.2|470|472.42|470.22|471.1|468.9|0
1639009500000|2021-12-09 00:25:00|472.08|469.88|473.3|471.1|473.52|471.32|471.86|469.66|0
1639009800000|2021-12-09 00:30:00|473.08|470.88|472.85|470.65|473.74|471.54|472.63|470.43|0
1639010100000|2021-12-09 00:35:00|472.74|470.54|472.41|470.21|473.29|471.09|472.19|469.99|0
1639010400000|2021-12-09 00:40:00|472.29|470.09|472.41|470.21|472.63|470.43|472.19|469.99|0
1639010700000|2021-12-09 00:45:00|472.19|469.99|471.96|469.76|472.63|470.43|471.96|469.76|0
1639011000000|2021-12-09 00:50:00|472.07|469.87|473.06|470.86|473.06|470.86|471.74|469.54|0
1639011300000|2021-12-09 00:55:00|472.84|470.64|472.4|470.2|472.84|470.64|472.28|470.08|0
1639011600000|2021-12-09 01:00:00|472.18|469.98|473.05|470.85|473.28|471.08|471.73|469.53|0
1639011900000|2021-12-09 01:05:00|473.16|470.96|472.61|470.41|473.93|471.73|472.39|470.19|0
1639012200000|2021-12-09 01:10:00|472.5|470.3|472.39|470.19|473.05|470.85|472.39|470.19|0
1639012500000|2021-12-09 01:15:00|472.61|470.41|472.82|470.62|473.49|471.29|472.49|470.29|0
1639012800000|2021-12-09 01:20:00|472.71|470.51|473.7|471.5|473.92|471.72|472.6|470.4|0
1639013100000|2021-12-09 01:25:00|473.59|471.39|473.7|471.5|473.92|471.72|473.48|471.28|0
1639013400000|2021-12-09 01:30:00|473.48|471.28|473.26|471.06|473.92|471.72|471.93|469.73|0
1639013700000|2021-12-09 01:35:00|473.14|470.94|474.8|472.6|475.46|473.26|473.14|470.94|0
1639014000000|2021-12-09 01:40:00|474.58|472.38|475.46|473.26|475.46|473.26|474.57|472.37|0
1639014300000|2021-12-09 01:45:00|475.23|473.03|475.01|472.81|475.23|473.03|474.13|471.93|0
1639014600000|2021-12-09 01:50:00|475.12|472.92|474.67|472.47|475.45|473.25|474.35|472.15|0
1639014900000|2021-12-09 01:55:00|474.79|472.59|475|472.8|475.23|473.03|474.56|472.36|0
1639015200000|2021-12-09 02:00:00|475.22|473.02|475.66|473.46|475.67|473.47|474.78|472.58|0
1639015500000|2021-12-09 02:05:00|475.88|473.68|474.78|472.58|475.88|473.68|474.78|472.58|0
1639015800000|2021-12-09 02:10:00|474.88|472.68|474.99|472.79|475.22|473.02|474.11|471.91|0
1639016100000|2021-12-09 02:15:00|475.22|473.02|475.21|473.01|475.66|473.46|474.99|472.79|0
1639016400000|2021-12-09 02:20:00|475.1|472.9|475.43|473.23|475.43|473.23|474.77|472.57|0
1639016700000|2021-12-09 02:25:00|475.21|473.01|477.41|475.21|477.64|475.44|475.09|472.89|0
1639017000000|2021-12-09 02:30:00|477.64|475.44|476.97|474.77|477.64|475.44|476.53|474.33|0
1639017300000|2021-12-09 02:35:00|476.85|474.65|476.63|474.43|477.19|474.99|476.08|473.88|0
1639017600000|2021-12-09 02:40:00|476.75|474.55|477.18|474.98|477.41|475.21|476.74|474.54|0
1639017900000|2021-12-09 02:45:00|477.41|475.21|478.95|476.75|479.17|476.97|477.4|475.2|0
1639018200000|2021-12-09 02:50:00|478.73|476.53|478.5|476.3|478.95|476.75|478.06|475.86|0
1639018500000|2021-12-09 02:55:00|478.28|476.08|479.17|476.97|479.61|477.41|478.28|476.08|0
1639018800000|2021-12-09 03:00:00|479.39|477.19|478.94|476.74|479.61|477.41|478.94|476.74|0
1639019100000|2021-12-09 03:05:00|479.27|477.07|480.04|477.84|480.27|478.07|479.16|476.96|0
1639019400000|2021-12-09 03:10:00|480.27|478.07|481.37|479.17|481.7|479.5|479.82|477.62|0
1639019700000|2021-12-09 03:15:00|481.15|478.95|480.26|478.06|481.37|479.17|480.04|477.84|0
1639020000000|2021-12-09 03:20:00|480.14|477.94|479.37|477.17|480.26|478.06|478.93|476.73|0
1639020300000|2021-12-09 03:25:00|479.15|476.95|479.81|477.61|480.03|477.83|479.15|476.95|0
1639020600000|2021-12-09 03:30:00|479.37|477.17|480.47|478.27|480.47|478.27|479.37|477.17|0
1639020900000|2021-12-09 03:35:00|480.36|478.16|478.48|476.28|480.36|478.16|478.48|476.28|0
1639021200000|2021-12-09 03:40:00|478.36|476.16|477.81|475.61|478.36|476.16|477.59|475.39|0
1639021500000|2021-12-09 03:45:00|477.59|475.39|477.81|475.61|478.03|475.83|477.59|475.39|0
1639021800000|2021-12-09 03:50:00|477.91|475.71|477.25|475.05|477.91|475.71|476.92|474.72|0
1639022100000|2021-12-09 03:55:00|477.14|474.94|469.42|467.22|477.36|475.16|468.1|465.9|0
1639022400000|2021-12-09 04:00:00|468.98|466.78|469.41|467.21|470.07|467.87|465.9|463.7|0
1639022700000|2021-12-09 04:05:00|469.52|467.32|471.39|469.19|472.16|469.96|469.41|467.21|0
1639023000000|2021-12-09 04:10:00|471.17|468.97|470.29|468.09|471.61|469.41|470.29|468.09|0
1639023300000|2021-12-09 04:15:00|470.07|467.87|470.72|468.52|471.39|469.19|469.85|467.65|0
1639023600000|2021-12-09 04:20:00|470.61|468.41|470.72|468.52|471.16|468.96|470.5|468.3|0
1639023900000|2021-12-09 04:25:00|470.5|468.3|469.84|467.64|470.83|468.63|469.62|467.42|0
1639024200000|2021-12-09 04:30:00|469.62|467.42|469.06|466.86|470.06|467.86|469.06|466.86|0
1639024500000|2021-12-09 04:35:00|468.95|466.75|470.05|467.85|470.49|468.29|468.95|466.75|0
1639024800000|2021-12-09 04:40:00|469.83|467.63|470.27|468.07|470.27|468.07|469.17|466.97|0
1639025100000|2021-12-09 04:45:00|470.05|467.85|469.38|467.18|470.49|468.29|469.38|467.18|0
1639025400000|2021-12-09 04:50:00|469.6|467.4|469.6|467.4|470.48|468.28|469.38|467.18|0
1639025700000|2021-12-09 04:55:00|469.38|467.18|468.5|466.3|469.6|467.4|468.06|465.86|0
1639026000000|2021-12-09 05:00:00|468.06|465.86|469.37|467.17|469.82|467.62|468.06|465.86|0
1639026300000|2021-12-09 05:05:00|469.15|466.95|468.71|466.51|470.03|467.83|468.71|466.51|0
1639026600000|2021-12-09 05:10:00|468.93|466.73|469.03|466.83|469.37|467.17|468.49|466.29|0
1639026900000|2021-12-09 05:15:00|468.71|466.51|469.03|466.83|469.37|467.17|468.71|466.51|0
1639027200000|2021-12-09 05:20:00|468.92|466.72|469.36|467.16|469.8|467.6|468.92|466.72|0
1639027500000|2021-12-09 05:25:00|469.47|467.27|469.36|467.16|470.02|467.82|468.92|466.72|0
1639027800000|2021-12-09 05:30:00|469.14|466.94|469.79|467.59|470.02|467.82|469.14|466.94|0
1639028100000|2021-12-09 05:35:00|470.01|467.81|470.01|467.81|470.01|467.81|469.57|467.37|0
1639028400000|2021-12-09 05:40:00|470.89|468.69|470.23|468.03|471.33|469.13|469.79|467.59|0
1639028700000|2021-12-09 05:45:00|470.01|467.81|470.33|468.13|470.45|468.25|469.57|467.37|0
1639029000000|2021-12-09 05:50:00|470.44|468.24|469.34|467.14|470.44|468.24|469.12|466.92|0
1639029300000|2021-12-09 05:55:00|469.23|467.03|468.24|466.04|469.34|467.14|468.24|466.04|0
1639029600000|2021-12-09 06:00:00|468.02|465.82|468.23|466.03|469.66|467.46|468.01|465.81|0
1639029900000|2021-12-09 06:05:00|468.45|466.25|469.11|466.91|469.55|467.35|468.45|466.25|0
1639030200000|2021-12-09 06:10:00|469.33|467.13|469.55|467.35|470.21|468.01|469.11|466.91|0
1639030500000|2021-12-09 06:15:00|469.43|467.23|469.1|466.9|469.77|467.57|468.89|466.69|0
1639030800000|2021-12-09 06:20:00|469.32|467.12|469.98|467.78|469.98|467.78|469.32|467.12|0
1639031100000|2021-12-09 06:25:00|469.87|467.67|470.2|468|470.3|468.1|469.54|467.34|0
1639031400000|2021-12-09 06:30:00|470.42|468.22|470.42|468.22|471.3|469.1|470.2|468|0
1639031700000|2021-12-09 06:35:00|470.86|468.66|471.18|468.98|471.3|469.1|470.63|468.43|0
1639032000000|2021-12-09 06:40:00|471.07|468.87|471.29|469.09|471.29|469.09|471.07|468.87|0
1639032300000|2021-12-09 06:45:00|471.4|469.2|472.17|469.97|472.61|470.41|471.4|469.2|0
1639032600000|2021-12-09 06:50:00|472.27|470.07|471.83|469.63|472.61|470.41|471.73|469.53|0
1639032900000|2021-12-09 06:55:00|471.72|469.52|471.83|469.63|472.16|469.96|471.5|469.3|0
1639033200000|2021-12-09 07:00:00|471.94|469.74|472.38|470.18|472.82|470.62|470.84|468.64|0
1639033500000|2021-12-09 07:05:00|472.49|470.29|471.82|469.62|473.04|470.84|471.71|469.51|0
1639033800000|2021-12-09 07:10:00|471.71|469.51|472.15|469.95|472.6|470.4|471.71|469.51|0
1639034100000|2021-12-09 07:15:00|472.04|469.84|472.26|470.06|472.37|470.17|471.49|469.29|0
1639034400000|2021-12-09 07:20:00|472.15|469.95|474.35|472.15|475.02|472.82|472.15|469.95|0
1639034700000|2021-12-09 07:25:00|474.57|472.37|474.57|472.37|474.57|472.37|473.47|471.27|0
1639035000000|2021-12-09 07:30:00|474.79|472.59|474.79|472.59|475.45|473.25|474.35|472.15|0
1639035300000|2021-12-09 07:35:00|475.01|472.81|475.23|473.03|475.23|473.03|474.34|472.14|0
1639035600000|2021-12-09 07:40:00|475.45|473.25|475.67|473.47|476.11|473.91|475.22|473.02|0
1639035900000|2021-12-09 07:45:00|475.44|473.24|474.56|472.36|475.67|473.47|474.12|471.92|0
1639036200000|2021-12-09 07:50:00|474.78|472.58|473.67|471.47|475|472.8|473.67|471.47|0
1639036500000|2021-12-09 07:55:00|473.89|471.69|473.55|471.35|474.11|471.91|473.23|471.03|0
1639036800000|2021-12-09 08:00:00|473.77|471.57|470.24|468.04|474.11|471.91|470.14|467.94|0
1639037100000|2021-12-09 08:05:00|470.26|468.46|466.52|464.72|470.6|468.8|466.41|464.61|0
1639037400000|2021-12-09 08:10:00|466.41|464.61|466.7|464.9|467.58|465.78|463.63|461.83|0
1639037700000|2021-12-09 08:15:00|467.24|465.44|469.88|468.08|470.44|468.64|467.24|465.44|0
1639038000000|2021-12-09 08:20:00|470|468.2|470.1|468.3|470.44|468.64|469.55|467.75|0
1639038300000|2021-12-09 08:25:00|469.99|468.19|469.77|467.97|470.65|468.85|468.89|467.09|0
1639038600000|2021-12-09 08:30:00|469.11|467.31|470.28|468.48|471.26|469.46|468.89|467.09|0
1639038900000|2021-12-09 08:35:00|470.72|468.92|469.4|467.6|470.72|468.92|468.96|467.16|0
1639039200000|2021-12-09 08:40:00|469.18|467.38|467.3|465.5|469.18|467.38|466.97|465.17|0
1639039500000|2021-12-09 08:45:00|467.41|465.61|468.95|467.15|469.39|467.59|466.75|464.95|0
1639039800000|2021-12-09 08:50:00|468.73|466.93|467.63|465.83|469.39|467.59|466.53|464.73|0
1639040100000|2021-12-09 08:55:00|467.85|466.05|466.74|464.94|468.06|466.26|466.52|464.72|0
1639040400000|2021-12-09 09:00:00|466.96|465.16|466.19|464.39|467.4|465.6|465.64|463.84|0
1639040700000|2021-12-09 09:05:00|466.3|464.5|464.98|463.18|467.28|465.48|464.98|463.18|0
1639041000000|2021-12-09 09:10:00|465.2|463.4|463.76|461.96|465.2|463.4|463.44|461.64|0
1639041300000|2021-12-09 09:15:00|463.66|461.86|464.53|462.73|465.19|463.39|463.54|461.74|0
1639041600000|2021-12-09 09:20:00|464.75|462.95|466.51|464.71|466.73|464.93|464.31|462.51|0
1639041900000|2021-12-09 09:25:00|466.39|464.59|466.28|464.48|466.39|464.59|465.63|463.83|0
1639042200000|2021-12-09 09:30:00|466.06|464.26|467.82|466.02|467.93|466.13|465.84|464.04|0
1639042500000|2021-12-09 09:35:00|468.26|466.46|467.16|465.36|468.48|466.68|467.16|465.36|0
1639042800000|2021-12-09 09:40:00|466.94|465.14|467.37|465.57|467.59|465.79|466.5|464.7|0
1639043100000|2021-12-09 09:45:00|466.93|465.13|467.37|465.57|467.59|465.79|466.71|464.91|0
1639043400000|2021-12-09 09:50:00|467.15|465.35|466.93|465.13|467.47|465.67|466.93|465.13|0
1639043700000|2021-12-09 09:55:00|467.15|465.35|466.48|464.68|467.15|465.35|466.05|464.25|0
1639044000000|2021-12-09 10:00:00|466.59|464.79|464.17|462.37|466.7|464.9|463.84|462.04|0
1639044300000|2021-12-09 10:05:00|464.28|462.48|462.3|460.5|464.5|462.7|462.3|460.5|0
1639044600000|2021-12-09 10:10:00|462.41|460.61|461.64|459.84|463.62|461.82|461.64|459.84|0
1639044900000|2021-12-09 10:15:00|462.08|460.28|458.95|457.15|463.18|461.38|458.74|456.94|0
1639045200000|2021-12-09 10:20:00|458.18|456.38|461.36|459.56|461.36|459.56|458.18|456.38|0
1639045500000|2021-12-09 10:25:00|461.25|459.45|461.05|459.25|461.71|459.91|459.74|457.94|0
1639045800000|2021-12-09 10:30:00|460.94|459.14|461.7|459.9|462.8|461|460.94|459.14|0
1639046100000|2021-12-09 10:35:00|461.49|459.69|462.79|460.99|463.56|461.76|461.49|459.69|0
1639046400000|2021-12-09 10:40:00|463.23|461.43|463.67|461.87|463.67|461.87|462.14|460.34|0
1639046700000|2021-12-09 10:45:00|463.89|462.09|462.89|461.09|463.89|462.09|462.57|460.77|0
1639047000000|2021-12-09 10:50:00|463.01|461.21|463.88|462.08|463.99|462.19|463.01|461.21|0
1639047300000|2021-12-09 10:55:00|463.66|461.86|462.67|460.87|464.1|462.3|462.56|460.76|0
1639047600000|2021-12-09 11:00:00|462.56|460.76|464.53|462.73|464.63|462.83|462.56|460.76|0
1639047900000|2021-12-09 11:05:00|464.09|462.29|462.77|460.97|464.75|462.95|462.77|460.97|0
1639048200000|2021-12-09 11:10:00|462.99|461.19|457.96|456.16|463.43|461.63|456.87|455.07|0
1639048500000|2021-12-09 11:15:00|458.07|456.27|460.8|459|460.8|459|457.53|455.73|0
1639048800000|2021-12-09 11:20:00|460.68|458.88|460.68|458.88|462.11|460.31|460.36|458.56|0
1639049100000|2021-12-09 11:25:00|460.8|459|462.1|460.3|462.32|460.52|460.36|458.56|0
1639049400000|2021-12-09 11:30:00|462.32|460.52|463.63|461.83|464.29|462.49|461.88|460.08|0
1639049700000|2021-12-09 11:35:00|463.74|461.94|461.88|460.08|463.74|461.94|461.22|459.42|0
1639050000000|2021-12-09 11:40:00|461.76|459.96|461.22|459.42|461.76|459.96|460.13|458.33|0
1639050300000|2021-12-09 11:45:00|461.44|459.64|459.9|458.1|461.44|459.64|459.03|457.23|0
1639050600000|2021-12-09 11:50:00|460.12|458.32|459.68|457.88|460.12|458.32|458.15|456.35|0
1639050900000|2021-12-09 11:55:00|459.9|458.1|461.65|459.85|461.65|459.85|459.68|457.88|0
1639051200000|2021-12-09 12:00:00|461.31|459.51|462.84|461.04|463.17|461.37|460.99|459.19|0
1639051500000|2021-12-09 12:05:00|462.74|460.94|464.05|462.25|464.05|462.25|462.52|460.72|0
1639051800000|2021-12-09 12:10:00|463.83|462.03|463.82|462.02|464.05|462.25|462.29|460.49|0
1639052100000|2021-12-09 12:15:00|464.04|462.24|465.79|463.99|466.23|464.43|464.04|462.24|0
1639052400000|2021-12-09 12:20:00|465.57|463.77|464.26|462.46|465.9|464.1|464.14|462.34|0
1639052700000|2021-12-09 12:25:00|464.04|462.24|463.6|461.8|464.69|462.89|463.38|461.58|0
1639053000000|2021-12-09 12:30:00|463.81|462.01|463.81|462.01|464.69|462.89|463.59|461.79|0
1639053300000|2021-12-09 12:35:00|463.92|462.12|464.03|462.23|464.03|462.23|462.93|461.13|0
1639053600000|2021-12-09 12:40:00|464.25|462.45|463.58|461.78|464.46|462.66|463.37|461.57|0
1639053900000|2021-12-09 12:45:00|463.37|461.57|462.49|460.69|463.58|461.78|461.83|460.03|0
1639054200000|2021-12-09 12:50:00|462.27|460.47|462.05|460.25|462.49|460.69|461.83|460.03|0
1639054500000|2021-12-09 12:55:00|462.26|460.46|463.79|461.99|464.89|463.09|462.26|460.46|0
1639054800000|2021-12-09 13:00:00|463.57|461.77|462.91|461.11|464.01|462.21|462.04|460.24|0
1639055100000|2021-12-09 13:05:00|463.13|461.33|462.25|460.45|463.13|461.33|462.25|460.45|0
1639055400000|2021-12-09 13:10:00|462.04|460.24|459.41|457.61|462.47|460.67|458.97|457.17|0
1639055700000|2021-12-09 13:15:00|459.85|458.05|461.15|459.35|461.59|459.79|459.63|457.83|0
1639056000000|2021-12-09 13:20:00|460.72|458.92|458.75|456.95|460.72|458.92|458.09|456.29|0
1639056300000|2021-12-09 13:25:00|458.96|457.16|460.05|458.25|460.27|458.47|457.87|456.07|0
1639056600000|2021-12-09 13:30:00|460.27|458.47|457.65|455.85|461.15|459.35|456.78|454.98|0
1639056900000|2021-12-09 13:35:00|457.43|455.63|459.48|457.68|460.24|458.44|457.43|455.63|0
1639057200000|2021-12-09 13:40:00|459.58|457.78|461.44|459.64|461.66|459.86|459.48|457.68|0
1639057500000|2021-12-09 13:45:00|461.22|459.42|461.22|459.42|462.54|460.74|461.22|459.42|0
1639057800000|2021-12-09 13:50:00|461.44|459.64|460.78|458.98|462.09|460.29|460.78|458.98|0
1639058100000|2021-12-09 13:55:00|460.66|458.86|460.99|459.19|461.43|459.63|460.12|458.32|0
1639058400000|2021-12-09 14:00:00|461.21|459.41|462.52|460.72|463.18|461.38|461.21|459.41|0
1639058700000|2021-12-09 14:05:00|462.3|460.5|463.28|461.48|463.4|461.6|461.65|459.85|0
1639059000000|2021-12-09 14:10:00|463.4|461.6|463.39|461.59|464.05|462.25|462.74|460.94|0
1639059300000|2021-12-09 14:15:00|463.17|461.37|464.27|462.47|465.14|463.34|463.17|461.37|0
1639059600000|2021-12-09 14:20:00|464.48|462.68|462.51|460.71|464.48|462.68|462.29|460.49|0
1639059900000|2021-12-09 14:25:00|462.61|460.81|462.72|460.92|463.6|461.8|462.51|460.71|0
1639060200000|2021-12-09 14:30:00|461.95|460.15|467.77|465.97|467.77|465.97|461.19|459.39|0
1639060500000|2021-12-09 14:35:00|468.21|466.41|468.27|466.47|470.63|468.83|466.89|465.09|0
1639060800000|2021-12-09 14:40:00|468.38|466.58|466.73|464.93|469.15|467.35|465.63|463.83|0
1639061100000|2021-12-09 14:45:00|467.17|465.37|463.2|461.4|469.15|467.35|462.98|461.18|0
1639061400000|2021-12-09 14:50:00|463.42|461.62|464.3|462.5|465.62|463.82|461.66|459.86|0
1639061700000|2021-12-09 14:55:00|463.86|462.06|463.42|461.62|464.3|462.5|459.25|457.45|0
1639062000000|2021-12-09 15:00:00|463.2|461.4|467.15|465.35|467.82|466.02|461.22|459.42|0
1639062300000|2021-12-09 15:05:00|466.71|464.91|463.62|461.82|467.37|465.57|461.2|459.4|0
1639062600000|2021-12-09 15:10:00|463.4|461.6|463.18|461.38|465.38|463.58|462.08|460.28|0
1639062900000|2021-12-09 15:15:00|463.84|462.04|464.71|462.91|465.6|463.8|462.73|460.93|0
1639063200000|2021-12-09 15:20:00|465.48|463.68|459.65|457.85|466.48|464.68|459.43|457.63|0
1639063500000|2021-12-09 15:25:00|459.43|457.63|456.14|454.34|461.41|459.61|456.14|454.34|0
1639063800000|2021-12-09 15:30:00|456.36|454.56|456.17|454.37|458.33|456.53|453.29|451.49|0
1639064100000|2021-12-09 15:35:00|455.96|454.16|455.18|453.38|457.49|455.69|452.56|450.76|0
1639064400000|2021-12-09 15:40:00|454.53|452.73|458.9|457.1|459.34|457.54|453.43|451.63|0
1639064700000|2021-12-09 15:45:00|459.12|457.32|461.97|460.17|462.41|460.61|458.9|457.1|0
1639065000000|2021-12-09 15:50:00|461.75|459.95|461.75|459.95|462.19|460.39|459.34|457.54|0
1639065300000|2021-12-09 15:55:00|461.31|459.51|462.41|460.61|463.29|461.49|461.09|459.29|0
1639065600000|2021-12-09 16:00:00|462.85|461.05|459.33|457.53|463.28|461.48|459.33|457.53|0
1639065900000|2021-12-09 16:05:00|459.55|457.75|462.62|460.82|462.62|460.82|459.55|457.75|0
1639066200000|2021-12-09 16:10:00|462.18|460.38|459.98|458.18|463.28|461.48|459.54|457.74|0
1639066500000|2021-12-09 16:15:00|460.2|458.4|460.2|458.4|460.42|458.62|456.91|455.11|0
1639066800000|2021-12-09 16:20:00|459.98|458.18|464.59|462.79|464.59|462.79|458.66|456.86|0
1639067100000|2021-12-09 16:25:00|464.37|462.57|466.7|464.9|466.92|465.12|463.93|462.13|0
1639067400000|2021-12-09 16:30:00|466.06|464.26|464.76|462.96|467.41|465.61|464.76|462.96|0
1639067700000|2021-12-09 16:35:00|464.98|463.18|464.09|462.29|465.42|463.62|462.99|461.19|0
1639068000000|2021-12-09 16:40:00|463.87|462.07|462.99|461.19|464.53|462.73|462.33|460.53|0
1639068300000|2021-12-09 16:45:00|462.77|460.97|459.46|457.66|462.77|460.97|459.02|457.22|0
1639068600000|2021-12-09 16:50:00|459.35|457.55|460.56|458.76|461.66|459.86|459.24|457.44|0
1639068900000|2021-12-09 16:55:00|460.78|458.98|459.68|457.88|461.66|459.86|458.14|456.34|0
1639069200000|2021-12-09 17:00:00|459.46|457.66|458.13|456.33|461.65|459.85|457.69|455.89|0
1639069500000|2021-12-09 17:05:00|457.91|456.11|462.17|460.37|462.17|460.37|457.25|455.45|0
1639069800000|2021-12-09 17:10:00|461.95|460.15|463.36|461.56|463.7|461.9|461.08|459.28|0
1639070100000|2021-12-09 17:15:00|463.48|461.68|461.72|459.92|464.35|462.55|461.72|459.92|0
1639070400000|2021-12-09 17:20:00|461.51|459.71|465.22|463.42|465.22|463.42|461.51|459.71|0
1639070700000|2021-12-09 17:25:00|465|463.2|463.03|461.23|465|463.2|463.03|461.23|0
1639071000000|2021-12-09 17:30:00|463.25|461.45|463.79|461.99|464.34|462.54|462.37|460.57|0
1639071300000|2021-12-09 17:35:00|463.68|461.88|467.18|465.38|467.4|465.6|463.68|461.88|0
1639071600000|2021-12-09 17:40:00|466.96|465.16|467.18|465.38|468.06|466.26|465.87|464.07|0
1639071900000|2021-12-09 17:45:00|467.4|465.6|469.15|467.35|469.37|467.57|466.74|464.94|0
1639072200000|2021-12-09 17:50:00|468.93|467.13|469.06|467.26|470.03|468.23|468.4|466.6|0
1639072500000|2021-12-09 17:55:00|469.28|467.48|469.5|467.7|469.94|468.14|467.08|465.28|0
1639072800000|2021-12-09 18:00:00|469.28|467.48|467.07|465.27|469.28|467.48|465.75|463.95|0
1639073100000|2021-12-09 18:05:00|467.29|465.49|467.07|465.27|469.27|467.47|466.85|465.05|0
1639073400000|2021-12-09 18:10:00|466.85|465.05|467.07|465.27|468.17|466.37|465.97|464.17|0
1639073700000|2021-12-09 18:15:00|467.29|465.49|468.38|466.58|469.27|467.47|467.29|465.49|0
1639074000000|2021-12-09 18:20:00|468.16|466.36|465.96|464.16|468.38|466.58|465.63|463.83|0
1639074300000|2021-12-09 18:25:00|466.18|464.38|465.52|463.72|466.84|465.04|465.08|463.28|0
1639074600000|2021-12-09 18:30:00|465.74|463.94|467.93|466.13|468.38|466.58|465.3|463.5|0
1639074900000|2021-12-09 18:35:00|467.49|465.69|469.91|468.11|471.02|469.22|467.27|465.47|0
1639075200000|2021-12-09 18:40:00|469.47|467.67|464.85|463.05|469.69|467.89|464.85|463.05|0
1639075500000|2021-12-09 18:45:00|464.41|462.61|462.86|461.06|466.39|464.59|461.99|460.19|0
1639075800000|2021-12-09 18:50:00|462.64|460.84|463.52|461.72|463.96|462.16|461.11|459.31|0
1639076100000|2021-12-09 18:55:00|463.74|461.94|465.92|464.12|467.68|465.88|463.74|461.94|0
1639076400000|2021-12-09 19:00:00|465.49|463.69|465.48|463.68|467.24|465.44|464.83|463.03|0
1639076700000|2021-12-09 19:05:00|465.37|463.57|465.26|463.46|467.02|465.22|464.6|462.8|0
1639077000000|2021-12-09 19:10:00|465.48|463.68|463.72|461.92|466.36|464.56|462.41|460.61|0
1639077300000|2021-12-09 19:15:00|464.16|462.36|464.81|463.01|465.47|463.67|462.63|460.83|0
1639077600000|2021-12-09 19:20:00|464.92|463.12|467.44|465.64|468.1|466.3|464.59|462.79|0
1639077900000|2021-12-09 19:25:00|467.66|465.86|462.84|461.04|467.66|465.86|462.18|460.38|0
1639078200000|2021-12-09 19:30:00|462.4|460.6|463.05|461.25|463.93|462.13|461.3|459.5|0
1639078500000|2021-12-09 19:35:00|462.39|460.59|461.95|460.15|463.05|461.25|460.86|459.06|0
1639078800000|2021-12-09 19:40:00|461.73|459.93|461.42|459.62|463.6|461.8|459.89|458.09|0
1639079100000|2021-12-09 19:45:00|461.2|459.4|460.98|459.18|462.07|460.27|459.89|458.09|0
1639079400000|2021-12-09 19:50:00|460.65|458.85|458.36|456.56|461.41|459.61|457.71|455.91|0
1639079700000|2021-12-09 19:55:00|458.58|456.78|458.93|457.13|459.58|457.78|455.5|453.7|0
1639080000000|2021-12-09 20:00:00|458.71|456.91|459.33|457.53|463.49|461.69|458.06|456.26|0
1639080300000|2021-12-09 20:05:00|459.55|457.75|454.33|452.53|459.99|458.19|454.33|452.53|0
1639080600000|2021-12-09 20:10:00|454.12|452.32|453.72|451.92|457.4|455.6|451.99|450.19|0
1639080900000|2021-12-09 20:15:00|453.94|452.14|453.72|451.92|455.67|453.87|451.99|450.19|0
1639081200000|2021-12-09 20:20:00|453.93|452.13|450.04|448.24|454.58|452.78|450.04|448.24|0
1639081500000|2021-12-09 20:25:00|450.26|448.46|453.49|451.69|455.44|453.64|449.18|447.38|0
1639081800000|2021-12-09 20:30:00|453.28|451.48|455|453.2|457.17|455.37|452.84|451.04|0
1639082100000|2021-12-09 20:35:00|454.79|452.99|455.87|454.07|457.38|455.58|453.06|451.26|0
1639082400000|2021-12-09 20:40:00|455.65|453.85|457.81|456.01|459.77|457.97|454.35|452.55|0
1639082700000|2021-12-09 20:45:00|458.03|456.23|457.78|455.98|459.96|458.16|455.58|453.78|0
1639083000000|2021-12-09 20:50:00|456.04|454.24|453.87|452.07|458.86|457.06|453.65|451.85|0
1639083300000|2021-12-09 20:55:00|454.3|452.5|448.45|446.65|454.52|452.72|447.16|445.36|0
1639083600000|2021-12-09 21:00:00|448.02|446.22|446.99|445.19|450.36|448.56|446.77|444.97|0
1639083900000|2021-12-09 21:05:00|447.2|445.4|444.61|442.81|447.85|446.05|444.4|442.6|0
1639084200000|2021-12-09 21:10:00|444.83|443.03|446.55|444.75|446.76|444.96|444.82|443.02|0
1639084500000|2021-12-09 21:15:00|447.18|444.98|446.31|444.11|447.18|444.98|446.1|443.9|0
1639084800000|2021-12-09 21:20:00|446.53|444.33|447.17|444.97|447.17|444.97|446.31|444.11|0
1639085100000|2021-12-09 21:25:00|446.96|444.76|449.98|447.78|450.2|448|446.96|444.76|0
1639085400000|2021-12-09 21:30:00|449.65|447.45|448.89|446.69|450.2|448|448.68|446.48|0
1639085700000|2021-12-09 21:35:00|448.46|446.26|448.89|446.69|449.11|446.91|448.46|446.26|0
1639086000000|2021-12-09 21:40:00|449.32|447.12|448.46|446.26|449.54|447.34|448.46|446.26|0
1639086300000|2021-12-09 21:45:00|448.67|446.47|450.18|447.98|450.18|447.98|448.24|446.04|0
1639086600000|2021-12-09 21:50:00|449.96|447.76|449.96|447.76|450.18|447.98|449.53|447.33|0
1639086900000|2021-12-09 21:55:00|450.18|447.98|449.85|447.65|450.39|448.19|449.75|447.55|0
1639087200000|2021-12-09 22:00:00|450.04|447.84|449.89|447.69|450.23|448.03|449.85|447.65|0
1639087500000|2021-12-09 22:05:00|449.85|447.65|449.92|447.72|450.1|447.9|449.82|447.62|0
1639087800000|2021-12-09 22:10:00|449.98|447.78|450.75|448.55|451.14|448.94|449.98|447.78|0
1639088100000|2021-12-09 22:15:00|450.6|448.4|450.75|448.55|450.82|448.62|450.6|448.4|0
1639088400000|2021-12-09 22:20:00|450.82|448.62|450.88|448.68|451.26|449.06|450.72|448.52|0
1639088700000|2021-12-09 22:25:00|450.87|448.67|450.84|448.64|450.93|448.73|450.78|448.58|0
1639089000000|2021-12-09 22:30:00|450.81|448.61|450.93|448.73|451.03|448.83|450.81|448.61|0
1639089300000|2021-12-09 22:35:00|450.9|448.7|451.02|448.82|451.21|449.01|450.9|448.7|0
1639089600000|2021-12-09 22:40:00|450.96|448.76|451.55|449.35|451.59|449.39|450.92|448.72|0
1639089900000|2021-12-09 22:45:00|451.49|449.29|451.43|449.23|451.71|449.51|451.33|449.13|0
1639090200000|2021-12-09 22:50:00|451.45|449.25|451.07|448.87|451.45|449.25|450.95|448.75|0
1639090500000|2021-12-09 22:55:00|451.04|448.84|450.94|448.74|451.04|448.84|450.94|448.74|0
1639090800000|2021-12-09 23:00:00|450.67|448.47|453.16|450.96|453.16|450.96|450.23|448.03|0
1639091100000|2021-12-09 23:05:00|453.05|450.85|454.13|451.93|454.24|452.04|452.94|450.74|0
1639091400000|2021-12-09 23:10:00|454.24|452.04|454.02|451.82|454.24|452.04|453.59|451.39|0
1639091700000|2021-12-09 23:15:00|454.67|452.47|453.58|451.38|454.89|452.69|453.58|451.38|0
1639092000000|2021-12-09 23:20:00|453.47|451.27|453.15|450.95|454.02|451.82|452.93|450.73|0
1639092300000|2021-12-09 23:25:00|453.36|451.16|453.36|451.16|453.58|451.38|452.6|450.4|0
1639092600000|2021-12-09 23:30:00|453.46|451.26|455.2|453|455.53|453.33|453.46|451.26|0
1639092900000|2021-12-09 23:35:00|455.09|452.89|455.52|453.32|455.74|453.54|455.09|452.89|0
1639093200000|2021-12-09 23:40:00|455.31|453.11|455.3|453.1|455.84|453.64|455.19|452.99|0
1639093500000|2021-12-09 23:45:00|455.19|452.99|454.21|452.01|455.3|453.1|454.21|452.01|0
1639093800000|2021-12-09 23:50:00|454.1|451.9|453.99|451.79|454.86|452.66|453.88|451.68|0
1639094100000|2021-12-09 23:55:00|454.21|452.01|453.34|451.14|454.75|452.55|453.34|451.14|0
1639094400000|2021-12-10 00:00:00|453.77|451.57|452.03|449.83|454.74|452.54|451.6|449.4|0
1639094700000|2021-12-10 00:05:00|452.25|450.05|451.48|449.28|452.9|450.7|450.73|448.53|0
1639095000000|2021-12-10 00:10:00|451.6|449.4|455.06|452.86|455.06|452.86|451.6|449.4|0
1639095300000|2021-12-10 00:15:00|454.63|452.43|453.11|450.91|455.28|453.08|452.89|450.69|0
1639095600000|2021-12-10 00:20:00|452.89|450.69|453.97|451.77|453.97|451.77|452.67|450.47|0
1639095900000|2021-12-10 00:25:00|453.75|451.55|452.45|450.25|453.97|451.77|452.23|450.03|0
1639096200000|2021-12-10 00:30:00|452.01|449.81|451.58|449.38|452.45|450.25|451.15|448.95|0
1639096500000|2021-12-10 00:35:00|451.79|449.59|451.57|449.37|452.23|450.03|451.57|449.37|0
1639096800000|2021-12-10 00:40:00|451.68|449.48|451.57|449.37|452.76|450.56|450.92|448.72|0
1639097100000|2021-12-10 00:45:00|451.67|449.47|451.13|448.93|452.22|450.02|450.48|448.28|0
1639097400000|2021-12-10 00:50:00|450.92|448.72|450.48|448.28|451.35|449.15|450.48|448.28|0
1639097700000|2021-12-10 00:55:00|450.58|448.38|450.04|447.84|450.58|448.38|449.18|446.98|0
1639098000000|2021-12-10 01:00:00|450.48|448.28|447.88|445.68|450.91|448.71|447.45|445.25|0
1639098300000|2021-12-10 01:05:00|447.66|445.46|448.3|446.1|448.95|446.75|447.44|445.24|0
1639098600000|2021-12-10 01:10:00|448.41|446.21|447.87|445.67|449.82|447.62|447.65|445.45|0
1639098900000|2021-12-10 01:15:00|447.76|445.56|446.78|444.58|448.3|446.1|446.35|444.15|0
1639099200000|2021-12-10 01:20:00|447|444.8|448.83|446.63|448.94|446.74|446.78|444.58|0
1639099500000|2021-12-10 01:25:00|448.73|446.53|450.67|448.47|450.67|448.47|448.08|445.88|0
1639099800000|2021-12-10 01:30:00|450.78|448.58|452.84|450.64|452.94|450.74|450.45|448.25|0
1639100100000|2021-12-10 01:35:00|453.05|450.85|450.77|448.57|453.27|451.07|450.77|448.57|0
1639100400000|2021-12-10 01:40:00|450.88|448.68|453.26|451.06|453.26|451.06|450.66|448.46|0
1639100700000|2021-12-10 01:45:00|453.05|450.85|454.13|451.93|454.13|451.93|452.82|450.62|0
1639101000000|2021-12-10 01:50:00|454.01|451.81|453.25|451.05|454.34|452.14|453.14|450.94|0
1639101300000|2021-12-10 01:55:00|453.69|451.49|453.25|451.05|453.91|451.71|452.82|450.62|0
1639101600000|2021-12-10 02:00:00|453.03|450.83|454.12|451.92|454.33|452.13|452.92|450.72|0
1639101900000|2021-12-10 02:05:00|453.46|451.26|453.78|451.58|454.33|452.13|453.46|451.26|0
1639102200000|2021-12-10 02:10:00|453.68|451.48|454.33|452.13|454.33|452.13|453.24|451.04|0
1639102500000|2021-12-10 02:15:00|454.11|451.91|453.89|451.69|454.54|452.34|453.89|451.69|0
1639102800000|2021-12-10 02:20:00|453.78|451.58|453.67|451.47|454.1|451.9|453.55|451.35|0
1639103100000|2021-12-10 02:25:00|453.88|451.68|453.66|451.46|454.1|451.9|453.66|451.46|0
1639103400000|2021-12-10 02:30:00|453.88|451.68|454.09|451.89|454.09|451.89|453.44|451.24|0
1639103700000|2021-12-10 02:35:00|453.88|451.68|452.79|450.59|453.98|451.78|452.57|450.37|0
1639104000000|2021-12-10 02:40:00|452.68|450.48|452.57|450.37|452.79|450.59|452.35|450.15|0
1639104300000|2021-12-10 02:45:00|452.78|450.58|453|450.8|453|450.8|452.45|450.25|0
1639104600000|2021-12-10 02:50:00|453.22|451.02|453.86|451.66|454.08|451.88|453.22|451.02|0
1639104900000|2021-12-10 02:55:00|453.75|451.55|454.08|451.88|454.08|451.88|453.53|451.33|0
1639105200000|2021-12-10 03:00:00|454.18|451.98|454.72|452.52|455.59|453.39|453.96|451.76|0
1639105500000|2021-12-10 03:05:00|454.51|452.31|455.16|452.96|455.37|453.17|454.51|452.31|0
1639105800000|2021-12-10 03:10:00|455.04|452.84|454.93|452.73|455.15|452.95|454.72|452.52|0
1639106100000|2021-12-10 03:15:00|454.72|452.52|454.93|452.73|455.15|452.95|454.5|452.3|0
1639106400000|2021-12-10 03:20:00|455.15|452.95|454.93|452.73|455.25|453.05|454.71|452.51|0
1639106700000|2021-12-10 03:25:00|454.81|452.61|455.25|453.05|455.36|453.16|454.71|452.51|0
1639107000000|2021-12-10 03:30:00|455.14|452.94|455.14|452.94|455.58|453.38|454.92|452.72|0
1639107300000|2021-12-10 03:35:00|454.92|452.72|453.83|451.63|455.14|452.94|453.83|451.63|0
1639107600000|2021-12-10 03:40:00|453.61|451.41|453.61|451.41|453.83|451.63|452.85|450.65|0
1639107900000|2021-12-10 03:45:00|453.39|451.19|452.74|450.54|453.71|451.51|452.74|450.54|0
1639108200000|2021-12-10 03:50:00|452.52|450.32|453.17|450.97|453.27|451.07|452.52|450.32|0
1639108500000|2021-12-10 03:55:00|452.95|450.75|452.95|450.75|453.38|451.18|452.95|450.75|0
1639108800000|2021-12-10 04:00:00|453.16|450.96|452.94|450.74|453.82|451.62|452.29|450.09|0
1639109100000|2021-12-10 04:05:00|453.16|450.96|452.94|450.74|453.16|450.96|452.72|450.52|0
1639109400000|2021-12-10 04:10:00|453.04|450.84|452.72|450.52|453.16|450.96|452.29|450.09|0
1639109700000|2021-12-10 04:15:00|452.5|450.3|452.5|450.3|452.61|450.41|452.07|449.87|0
1639110000000|2021-12-10 04:20:00|452.6|450.4|453.15|450.95|453.15|450.95|452.5|450.3|0
1639110300000|2021-12-10 04:25:00|453.36|451.16|453.9|451.7|454.01|451.81|453.15|450.95|0
1639110600000|2021-12-10 04:30:00|453.79|451.59|453.14|450.94|453.9|451.7|452.92|450.72|0
1639110900000|2021-12-10 04:35:00|453.36|451.16|451.94|449.74|453.57|451.37|451.94|449.74|0
1639111200000|2021-12-10 04:40:00|452.05|449.85|452.05|449.85|452.48|450.28|451.83|449.63|0
1639111500000|2021-12-10 04:45:00|452.26|450.06|452.69|450.49|452.7|450.5|452.15|449.95|0
1639111800000|2021-12-10 04:50:00|452.8|450.6|450.96|448.76|452.8|450.6|450.96|448.76|0
1639112100000|2021-12-10 04:55:00|450.95|448.75|450.3|448.1|451.17|448.97|450.3|448.1|0
1639112400000|2021-12-10 05:00:00|450.52|448.32|451.38|449.18|451.38|449.18|450.3|448.1|0
1639112700000|2021-12-10 05:05:00|451.27|449.07|449.64|447.44|451.38|449.18|449.64|447.44|0
1639113000000|2021-12-10 05:10:00|449.75|447.55|449.86|447.66|450.29|448.09|449.64|447.44|0
1639113300000|2021-12-10 05:15:00|449.74|447.54|450.07|447.87|450.18|447.98|449.42|447.22|0
1639113600000|2021-12-10 05:20:00|450.29|448.09|449.42|447.22|450.29|448.09|449.2|447|0
1639113900000|2021-12-10 05:25:00|449.63|447.43|449.63|447.43|449.85|447.65|449.41|447.21|0
1639114200000|2021-12-10 05:30:00|449.41|447.21|448.98|446.78|449.63|447.43|448.76|446.56|0
1639114500000|2021-12-10 05:35:00|448.86|446.66|448.97|446.77|449.19|446.99|448.54|446.34|0
1639114800000|2021-12-10 05:40:00|449.08|446.88|446.69|444.49|449.08|446.88|446.59|444.39|0
1639115100000|2021-12-10 05:45:00|446.81|444.61|447.23|445.03|447.45|445.25|446.59|444.39|0
1639115400000|2021-12-10 05:50:00|447.12|444.92|446.8|444.6|447.45|445.25|446.8|444.6|0
1639115700000|2021-12-10 05:55:00|446.9|444.7|447.66|445.46|447.66|445.46|446.8|444.6|0
1639116000000|2021-12-10 06:00:00|447.44|445.24|448.84|446.64|448.84|446.64|447.23|445.03|0
1639116300000|2021-12-10 06:05:00|448.74|446.54|450.03|447.83|450.03|447.83|448.52|446.32|0
1639116600000|2021-12-10 06:10:00|449.82|447.62|450.03|447.83|450.14|447.94|449.6|447.4|0
1639116900000|2021-12-10 06:15:00|450.13|447.93|450.46|448.26|450.68|448.48|450.13|447.93|0
1639117200000|2021-12-10 06:20:00|450.68|448.48|450.67|448.47|450.68|448.48|450.24|448.04|0
1639117500000|2021-12-10 06:25:00|450.46|448.26|449.8|447.6|450.46|448.26|449.8|447.6|0
1639117800000|2021-12-10 06:30:00|450.02|447.82|449.8|447.6|450.12|447.92|449.8|447.6|0
1639118100000|2021-12-10 06:35:00|449.69|447.49|449.8|447.6|450.23|448.03|449.69|447.49|0
1639118400000|2021-12-10 06:40:00|449.79|447.59|449.58|447.38|449.79|447.59|449.36|447.16|0
1639118700000|2021-12-10 06:45:00|449.57|447.37|449.36|447.16|449.79|447.59|449.36|447.16|0
1639119000000|2021-12-10 06:50:00|449.35|447.15|450|447.8|450.44|448.24|449.35|447.15|0
1639119300000|2021-12-10 06:55:00|450.22|448.02|451.52|449.32|451.52|449.32|450.11|447.91|0
1639119600000|2021-12-10 07:00:00|451.4|449.2|451.51|449.31|452.6|450.4|451.08|448.88|0
1639119900000|2021-12-10 07:05:00|451.29|449.09|450.86|448.66|451.29|449.09|450.64|448.44|0
1639120200000|2021-12-10 07:10:00|450.64|448.44|450.42|448.22|450.86|448.66|450.2|448|0
1639120500000|2021-12-10 07:15:00|450.2|448|450.63|448.43|450.95|448.75|449.55|447.35|0
1639120800000|2021-12-10 07:20:00|450.74|448.54|452.25|450.05|452.58|450.38|450.42|448.22|0
1639121100000|2021-12-10 07:25:00|452.37|450.17|451.93|449.73|452.8|450.6|451.93|449.73|0
1639121400000|2021-12-10 07:30:00|452.14|449.94|451.92|449.72|452.36|450.16|451.71|449.51|0
1639121700000|2021-12-10 07:35:00|451.71|449.51|451.49|449.29|452.14|449.94|451.49|449.29|0
1639122000000|2021-12-10 07:40:00|451.83|449.63|451.39|449.19|451.83|449.63|451.39|449.19|0
1639122300000|2021-12-10 07:45:00|451.61|449.41|453.12|450.92|453.12|450.92|451.39|449.19|0
1639122600000|2021-12-10 07:50:00|452.9|450.7|452.47|450.27|453.34|451.14|452.47|450.27|0
1639122900000|2021-12-10 07:55:00|452.57|450.37|452.46|450.26|453.33|451.13|452.25|450.05|0
1639123200000|2021-12-10 08:00:00|453.11|450.91|454.41|452.21|454.85|452.65|452.03|449.83|0
1639123500000|2021-12-10 08:05:00|454.43|452.63|455.3|453.5|455.95|454.15|454.43|452.63|0
1639123800000|2021-12-10 08:10:00|455.51|453.71|453.55|451.75|455.73|453.93|453.12|451.32|0
1639124100000|2021-12-10 08:15:00|453.66|451.86|454.42|452.62|454.42|452.62|452.68|450.88|0
1639124400000|2021-12-10 08:20:00|454.85|453.05|453.33|451.53|455.07|453.27|453.11|451.31|0
1639124700000|2021-12-10 08:25:00|453.55|451.75|455.17|453.37|455.72|453.92|453.55|451.75|0
1639125000000|2021-12-10 08:30:00|455.28|453.48|457.02|455.22|457.23|455.43|454.52|452.72|0
1639125300000|2021-12-10 08:35:00|456.8|455|455.93|454.13|457.02|455.22|455.49|453.69|0
1639125600000|2021-12-10 08:40:00|455.81|454.01|456.57|454.77|456.57|454.77|455.05|453.25|0
1639125900000|2021-12-10 08:45:00|456.36|454.56|456.57|454.77|456.79|454.99|455.7|453.9|0
1639126200000|2021-12-10 08:50:00|456.79|454.99|459.4|457.6|459.4|457.6|456.35|454.55|0
1639126500000|2021-12-10 08:55:00|459.62|457.82|459.39|457.59|459.62|457.82|458.96|457.16|0
1639126800000|2021-12-10 09:00:00|459.61|457.81|456.78|454.98|459.61|457.81|456.78|454.98|0
1639127100000|2021-12-10 09:05:00|456.99|455.19|455.12|453.32|456.99|455.19|454.9|453.1|0
1639127400000|2021-12-10 09:10:00|455.34|453.54|455.22|453.42|455.77|453.97|454.9|453.1|0
1639127700000|2021-12-10 09:15:00|455.33|453.53|456.2|454.4|456.64|454.84|454.9|453.1|0
1639128000000|2021-12-10 09:20:00|456.31|454.51|456.74|454.94|457.29|455.49|455.76|453.96|0
1639128300000|2021-12-10 09:25:00|456.63|454.83|455.54|453.74|456.74|454.94|455.32|453.52|0
1639128600000|2021-12-10 09:30:00|455.43|453.63|456.19|454.39|456.41|454.61|455.32|453.52|0
1639128900000|2021-12-10 09:35:00|456.08|454.28|457.5|455.7|458.15|456.35|456.08|454.28|0
1639129200000|2021-12-10 09:40:00|457.6|455.8|457.06|455.26|457.93|456.13|456.62|454.82|0
1639129500000|2021-12-10 09:45:00|457.16|455.36|457.49|455.69|457.71|455.91|457.05|455.25|0
1639129800000|2021-12-10 09:50:00|457.71|455.91|457.49|455.69|458.58|456.78|457.05|455.25|0
1639130100000|2021-12-10 09:55:00|457.71|455.91|458.91|457.11|458.91|457.11|457.05|455.25|0
1639130400000|2021-12-10 10:00:00|459.12|457.32|458.03|456.23|459.12|457.32|458.03|456.23|0
1639130700000|2021-12-10 10:05:00|458.13|456.33|458.46|456.66|458.46|456.66|457.59|455.79|0
1639131000000|2021-12-10 10:10:00|458.35|456.55|456.93|455.13|458.68|456.88|456.93|455.13|0
1639131300000|2021-12-10 10:15:00|457.15|455.35|457.15|455.35|457.8|456|457.15|455.35|0
1639131600000|2021-12-10 10:20:00|457.25|455.45|457.58|455.78|458.45|456.65|457.14|455.34|0
1639131900000|2021-12-10 10:25:00|457.8|456|458.01|456.21|458.01|456.21|457.36|455.56|0
1639132200000|2021-12-10 10:30:00|457.79|455.99|458.88|457.08|458.88|457.08|457.57|455.77|0
1639132500000|2021-12-10 10:35:00|459.1|457.3|458.91|457.11|460.34|458.54|458.77|456.97|0
1639132800000|2021-12-10 10:40:00|458.47|456.67|458.69|456.89|459.12|457.32|458.14|456.34|0
1639133100000|2021-12-10 10:45:00|458.68|456.88|459.12|457.32|459.22|457.42|458.25|456.45|0
1639133400000|2021-12-10 10:50:00|458.68|456.88|458.9|457.1|458.9|457.1|457.59|455.79|0
1639133700000|2021-12-10 10:55:00|458.78|456.98|459.11|457.31|459.33|457.53|458.02|456.22|0
1639134000000|2021-12-10 11:00:00|458.89|457.09|460.2|458.4|460.2|458.4|458.89|457.09|0
1639134300000|2021-12-10 11:05:00|459.98|458.18|461.95|460.15|462.17|460.37|459.87|458.07|0
1639134600000|2021-12-10 11:10:00|462.17|460.37|461.94|460.14|462.17|460.37|461.51|459.71|0
1639134900000|2021-12-10 11:15:00|462.05|460.25|461.72|459.92|462.6|460.8|461.28|459.48|0
1639135200000|2021-12-10 11:20:00|461.94|460.14|462.37|460.57|462.81|461.01|461.94|460.14|0
1639135500000|2021-12-10 11:25:00|462.59|460.79|463.69|461.89|463.91|462.11|462.59|460.79|0
1639135800000|2021-12-10 11:30:00|463.57|461.77|462.59|460.79|463.9|462.1|462.15|460.35|0
1639136100000|2021-12-10 11:35:00|462.81|461.01|463.68|461.88|463.9|462.1|462.81|461.01|0
1639136400000|2021-12-10 11:40:00|463.46|461.66|464.77|462.97|465.43|463.63|463.46|461.66|0
1639136700000|2021-12-10 11:45:00|464.99|463.19|465.64|463.84|465.65|463.85|464.11|462.31|0
1639137000000|2021-12-10 11:50:00|465.53|463.73|465.44|463.64|466.3|464.5|465.2|463.4|0
1639137300000|2021-12-10 11:55:00|465.1|463.3|463.9|462.1|465.66|463.86|463.9|462.1|0
1639137600000|2021-12-10 12:00:00|463.68|461.88|462.8|461|464.33|462.53|462.58|460.78|0
1639137900000|2021-12-10 12:05:00|462.79|460.99|461.48|459.68|462.79|460.99|461.48|459.68|0
1639138200000|2021-12-10 12:10:00|461.58|459.78|460.38|458.58|461.91|460.11|460.16|458.36|0
1639138500000|2021-12-10 12:15:00|460.48|458.68|460.37|458.57|460.81|459.01|459.5|457.7|0
1639138800000|2021-12-10 12:20:00|460.15|458.35|461.9|460.1|462.12|460.32|460.15|458.35|0
1639139100000|2021-12-10 12:25:00|461.68|459.88|462.12|460.32|462.34|460.54|461.02|459.22|0
1639139400000|2021-12-10 12:30:00|462.22|460.42|460.58|458.78|462.34|460.54|460.47|458.67|0
1639139700000|2021-12-10 12:35:00|460.36|458.56|460.8|459|461.02|459.22|460.14|458.34|0
1639140000000|2021-12-10 12:40:00|460.68|458.88|460.09|458.29|460.96|459.16|460.09|458.29|0
1639140300000|2021-12-10 12:45:00|459.87|458.07|459.42|457.62|459.87|458.07|458.66|456.86|0
1639140600000|2021-12-10 12:50:00|459.64|457.84|459.86|458.06|459.86|458.06|459.2|457.4|0
1639140900000|2021-12-10 12:55:00|459.64|457.84|459.64|457.84|459.86|458.06|459.2|457.4|0
1639141200000|2021-12-10 13:00:00|459.52|457.72|459.2|457.4|459.86|458.06|458.54|456.74|0
1639141500000|2021-12-10 13:05:00|459.3|457.5|458.97|457.17|459.41|457.61|458.54|456.74|0
1639141800000|2021-12-10 13:10:00|459.19|457.39|458.97|457.17|459.19|457.39|458.1|456.3|0
1639142100000|2021-12-10 13:15:00|459.19|457.39|463.57|461.77|463.57|461.77|459.19|457.39|0
1639142400000|2021-12-10 13:20:00|463.79|461.99|460.5|458.7|463.79|461.99|460.06|458.26|0
1639142700000|2021-12-10 13:25:00|460.71|458.91|460.6|458.8|461.59|459.79|460.27|458.47|0
1639143000000|2021-12-10 13:30:00|460.38|458.58|472.98|471.18|473.87|472.07|460.05|458.25|0
1639143300000|2021-12-10 13:35:00|474.32|472.52|477.34|475.54|478.9|477.1|474.32|472.52|0
1639143600000|2021-12-10 13:40:00|477.56|475.76|477.78|475.98|479.79|477.99|475.34|473.54|0
1639143900000|2021-12-10 13:45:00|477.34|475.54|475.56|473.76|478|476.2|474.22|472.42|0
1639144200000|2021-12-10 13:50:00|475.33|473.53|474.66|472.86|476.67|474.87|474|472.2|0
1639144500000|2021-12-10 13:55:00|474.44|472.64|475.55|473.75|476.22|474.42|474.22|472.42|0
1639144800000|2021-12-10 14:00:00|475.77|473.97|475.55|473.75|476.88|475.08|475.32|473.52|0
1639145100000|2021-12-10 14:05:00|475.32|473.52|473.1|471.3|475.99|474.19|473.1|471.3|0
1639145400000|2021-12-10 14:10:00|473.32|471.52|474.43|472.63|474.87|473.07|472.88|471.08|0
1639145700000|2021-12-10 14:15:00|474.65|472.85|473.76|471.96|474.65|472.85|473.1|471.3|0
1639146000000|2021-12-10 14:20:00|473.54|471.74|474.42|472.62|474.87|473.07|472.65|470.85|0
1639146300000|2021-12-10 14:25:00|474.2|472.4|471.09|469.29|474.42|472.62|470.65|468.85|0
1639146600000|2021-12-10 14:30:00|471.76|469.96|474.42|472.62|475.09|473.29|468.88|467.08|0
1639146900000|2021-12-10 14:35:00|474.86|473.06|477.08|475.28|478.42|476.62|471.53|469.73|0
1639147200000|2021-12-10 14:40:00|476.86|475.06|471.08|469.28|478.42|476.62|470.64|468.84|0
1639147500000|2021-12-10 14:45:00|471.75|469.95|465.55|463.75|473.08|471.28|464.88|463.08|0
1639147800000|2021-12-10 14:50:00|465.99|464.19|467.53|465.73|470.08|468.28|464.66|462.86|0
1639148100000|2021-12-10 14:55:00|468.2|466.4|464.18|462.38|468.2|466.4|461.79|459.99|0
1639148400000|2021-12-10 15:00:00|463.85|462.05|464.62|462.82|470.14|468.34|463.41|461.61|0
1639148700000|2021-12-10 15:05:00|464.18|462.38|467.92|466.12|469.03|467.23|463.3|461.5|0
1639149000000|2021-12-10 15:10:00|468.81|467.01|466.16|464.36|468.81|467.01|463.29|461.49|0
1639149300000|2021-12-10 15:15:00|465.94|464.14|472.39|470.59|474.11|472.31|464.83|463.03|0
1639149600000|2021-12-10 15:20:00|472.61|470.81|470.83|469.03|473.5|471.7|469.95|468.15|0
1639149900000|2021-12-10 15:25:00|470.61|468.81|472.61|470.81|472.61|470.81|468.84|467.04|0
1639150200000|2021-12-10 15:30:00|473.05|471.25|463.31|461.51|473.71|471.91|461.99|460.19|0
1639150500000|2021-12-10 15:35:00|463.09|461.29|461.52|459.72|463.31|461.51|457.8|456|0
1639150800000|2021-12-10 15:40:00|461.08|459.28|460.63|458.83|462.4|460.6|459.2|457.4|0
1639151100000|2021-12-10 15:45:00|460.19|458.39|455.8|454|461.29|459.49|455.8|454|0
1639151400000|2021-12-10 15:50:00|456.24|454.44|458.65|456.85|459.75|457.95|455.37|453.57|0
1639151700000|2021-12-10 15:55:00|458.87|457.07|460.84|459.04|461.28|459.48|457.55|455.75|0
1639152000000|2021-12-10 16:00:00|461.06|459.26|456.23|454.43|461.72|459.92|456.23|454.43|0
1639152300000|2021-12-10 16:05:00|456.45|454.65|450.07|448.27|456.67|454.87|448.33|446.53|0
1639152600000|2021-12-10 16:10:00|449.85|448.05|453.12|451.32|453.12|451.32|448.98|447.18|0
1639152900000|2021-12-10 16:15:00|452.03|450.23|455.3|453.5|456.83|455.03|451.15|449.35|0
1639153200000|2021-12-10 16:20:00|454.86|453.06|457.06|455.26|457.5|455.7|453.99|452.19|0
1639153500000|2021-12-10 16:25:00|455.96|454.16|460.96|459.16|461.3|459.5|455.96|454.16|0
1639153800000|2021-12-10 16:30:00|461.08|459.28|458.02|456.22|461.08|459.28|457.14|455.34|0
1639154100000|2021-12-10 16:35:00|457.8|456|459.55|457.75|461.1|459.3|456.7|454.9|0
1639154400000|2021-12-10 16:40:00|459.33|457.53|464.62|462.82|464.84|463.04|458.45|456.65|0
1639154700000|2021-12-10 16:45:00|464.84|463.04|467.26|465.46|468.15|466.35|464.84|463.04|0
1639155000000|2021-12-10 16:50:00|466.6|464.8|465.05|463.25|468.59|466.79|464.61|462.81|0
1639155300000|2021-12-10 16:55:00|465.49|463.69|466.59|464.79|467.04|465.24|463.95|462.15|0
1639155600000|2021-12-10 17:00:00|467.26|465.46|465.05|463.25|467.26|465.46|463.72|461.92|0
1639155900000|2021-12-10 17:05:00|465.71|463.91|465.53|463.73|468.84|467.04|465.31|463.51|0
1639156200000|2021-12-10 17:10:00|466.08|464.28|465.97|464.17|467.97|466.17|465.31|463.51|0
1639156500000|2021-12-10 17:15:00|466.19|464.39|463.53|461.73|467.08|465.28|463.09|461.29|0
1639156800000|2021-12-10 17:20:00|464.42|462.62|466.19|464.39|466.19|464.39|462.65|460.85|0
1639157100000|2021-12-10 17:25:00|465.97|464.17|464.52|462.72|467.74|465.94|464.19|462.39|0
1639157400000|2021-12-10 17:30:00|464.63|462.83|461.31|459.51|465.3|463.5|460.65|458.85|0
1639157700000|2021-12-10 17:35:00|461.54|459.74|459.99|458.19|462.64|460.84|459.1|457.3|0
1639158000000|2021-12-10 17:40:00|459.77|457.97|460.42|458.62|461.53|459.73|459.32|457.52|0
1639158300000|2021-12-10 17:45:00|460.2|458.4|464.62|462.82|464.84|463.04|459.32|457.52|0
1639158600000|2021-12-10 17:50:00|464.18|462.38|465.73|463.93|465.73|463.93|464.18|462.38|0
1639158900000|2021-12-10 17:55:00|465.5|463.7|467.4|465.6|467.4|465.6|464.84|463.04|0
1639159200000|2021-12-10 18:00:00|467.17|465.37|470.05|468.25|470.72|468.92|465.62|463.82|0
1639159500000|2021-12-10 18:05:00|470.16|468.36|471.16|469.36|472.05|470.25|468.72|466.92|0
1639159800000|2021-12-10 18:10:00|471.38|469.58|470.71|468.91|471.83|470.03|470.05|468.25|0
1639160100000|2021-12-10 18:15:00|470.94|469.14|471.82|470.02|472.05|470.25|469.82|468.02|0
1639160400000|2021-12-10 18:20:00|471.6|469.8|469.15|467.35|471.6|469.8|468.82|467.02|0
1639160700000|2021-12-10 18:25:00|469.38|467.58|470.7|468.9|471.15|469.35|468.71|466.91|0
1639161000000|2021-12-10 18:30:00|470.59|468.79|469.81|468.01|471.15|469.35|468.93|467.13|0
1639161300000|2021-12-10 18:35:00|470.04|468.24|468.92|467.12|470.26|468.46|467.37|465.57|0
1639161600000|2021-12-10 18:40:00|468.7|466.9|468.7|466.9|469.14|467.34|467.81|466.01|0
1639161900000|2021-12-10 18:45:00|468.92|467.12|467.14|465.34|469.14|467.34|466.92|465.12|0
1639162200000|2021-12-10 18:50:00|467.36|465.56|469.58|467.78|469.8|468|466.92|465.12|0
1639162500000|2021-12-10 18:55:00|469.36|467.56|470.91|469.11|471.35|469.55|468.91|467.11|0
1639162800000|2021-12-10 19:00:00|471.13|469.33|469.79|467.99|471.8|470|468.91|467.11|0
1639163100000|2021-12-10 19:05:00|470.02|468.22|468.9|467.1|470.68|468.88|468.68|466.88|0
1639163400000|2021-12-10 19:10:00|469.13|467.33|470.45|468.65|470.68|468.88|468.68|466.88|0
1639163700000|2021-12-10 19:15:00|470.34|468.54|471.78|469.98|471.78|469.98|469.34|467.54|0
1639164000000|2021-12-10 19:20:00|471.56|469.76|472.23|470.43|472.67|470.87|471.56|469.76|0
1639164300000|2021-12-10 19:25:00|472|470.2|472.22|470.42|472.67|470.87|470.67|468.87|0
1639164600000|2021-12-10 19:30:00|472.44|470.64|468.89|467.09|473.56|471.76|468.11|466.31|0
1639164900000|2021-12-10 19:35:00|469.55|467.75|469.77|467.97|470.66|468.86|468.44|466.64|0
1639165200000|2021-12-10 19:40:00|470.22|468.42|469.1|467.3|470.44|468.64|469.1|467.3|0
1639165500000|2021-12-10 19:45:00|469.55|467.75|469.32|467.52|470.21|468.41|468.43|466.63|0
1639165800000|2021-12-10 19:50:00|468.88|467.08|466.44|464.64|469.54|467.74|466.44|464.64|0
1639166100000|2021-12-10 19:55:00|466.66|464.86|465.33|463.53|467.77|465.97|464.44|462.64|0
1639166400000|2021-12-10 20:00:00|464.99|463.19|463.77|461.97|467.1|465.3|463.55|461.75|0
1639166700000|2021-12-10 20:05:00|463.99|462.19|467.98|466.18|468.87|467.07|463.33|461.53|0
1639167000000|2021-12-10 20:10:00|467.53|465.73|468.64|466.84|469.31|467.51|467.31|465.51|0
1639167300000|2021-12-10 20:15:00|467.97|466.17|470.19|468.39|470.19|468.39|467.75|465.95|0
1639167600000|2021-12-10 20:20:00|469.97|468.17|472.63|470.83|473.52|471.72|469.75|467.95|0
1639167900000|2021-12-10 20:25:00|472.86|471.06|472.63|470.83|473.3|471.5|471.74|469.94|0
1639168200000|2021-12-10 20:30:00|472.85|471.05|476.63|474.83|476.63|474.83|472.63|470.83|0
1639168500000|2021-12-10 20:35:00|476.41|474.61|475.96|474.16|477.08|475.28|474.85|473.05|0
1639168800000|2021-12-10 20:40:00|475.74|473.94|477.07|475.27|477.3|475.5|475.74|473.94|0
1639169100000|2021-12-10 20:45:00|477.3|475.5|479.31|477.51|479.46|477.66|477.3|475.5|0
1639169400000|2021-12-10 20:50:00|479.41|477.61|481.08|479.28|482.87|481.07|479.41|477.61|0
1639169700000|2021-12-10 20:55:00|481.3|479.5|483.31|481.51|485.32|483.52|480.19|478.39|0
1639170000000|2021-12-10 21:00:00|484.2|482.4|484.2|482.4|484.65|482.85|481.75|479.95|0
1639170300000|2021-12-10 21:05:00|484.42|482.62|484.53|482.73|484.87|483.07|483.53|481.73|0
1639170600000|2021-12-10 21:10:00|484.2|482.4|484.19|482.39|484.42|482.62|484.19|482.39|0
1639382700000|2021-12-13 08:05:00|489.86|488.06|488.28|486.48|491.09|489.29|488.28|486.48|0
1639383000000|2021-12-13 08:10:00|488.51|486.71|490.3|488.5|491.31|489.51|488.51|486.71|0
1639383300000|2021-12-13 08:15:00|490.75|488.95|492.55|490.75|492.66|490.86|489.85|488.05|0
1639383600000|2021-12-13 08:20:00|492.66|490.86|493.9|492.1|494.35|492.55|491.88|490.08|0
1639383900000|2021-12-13 08:25:00|493.68|491.88|493.45|491.65|493.9|492.1|492.55|490.75|0
1639384200000|2021-12-13 08:30:00|493.22|491.42|494.8|493|495.25|493.45|492.32|490.52|0
1639384500000|2021-12-13 08:35:00|495.25|493.45|495.25|493.45|495.47|493.67|494.35|492.55|0
1639384800000|2021-12-13 08:40:00|494.79|492.99|494.57|492.77|495.25|493.45|494|492.2|0
1639385100000|2021-12-13 08:45:00|494.67|492.87|495.01|493.21|495.24|493.44|494.45|492.65|0
1639385400000|2021-12-13 08:50:00|494.79|492.99|495.46|493.66|496.37|494.57|494.34|492.54|0
1639385700000|2021-12-13 08:55:00|495.24|493.44|493.2|491.4|495.24|493.44|493.09|491.29|0
1639386000000|2021-12-13 09:00:00|492.86|491.06|495.46|493.66|495.46|493.66|492.3|490.5|0
1639386300000|2021-12-13 09:05:00|495.34|493.54|494.43|492.63|495.79|493.99|494.1|492.3|0
1639386600000|2021-12-13 09:10:00|494.33|492.53|497.37|495.57|497.71|495.91|494.33|492.53|0
1639386900000|2021-12-13 09:15:00|497.48|495.68|497.93|496.13|498.39|496.59|497.48|495.68|0
1639387200000|2021-12-13 09:20:00|497.81|496.01|498.16|496.36|498.61|496.81|497.48|495.68|0
1639387500000|2021-12-13 09:25:00|498.15|496.35|498.15|496.35|498.15|496.35|497.47|495.67|0
1639387800000|2021-12-13 09:30:00|498.38|496.58|498.38|496.58|499.62|497.82|498.15|496.35|0
1639388100000|2021-12-13 09:35:00|498.48|496.68|497.47|495.67|498.83|497.03|497.47|495.67|0
1639388400000|2021-12-13 09:40:00|497.35|495.55|497.24|495.44|497.92|496.12|497.24|495.44|0
1639388700000|2021-12-13 09:45:00|497.46|495.66|497.69|495.89|497.92|496.12|496.67|494.87|0
1639389000000|2021-12-13 09:50:00|497.57|495.77|497.01|495.21|497.69|495.89|496.33|494.53|0
1639389300000|2021-12-13 09:55:00|496.78|494.98|497.11|495.31|497.23|495.43|496.1|494.3|0
1639389600000|2021-12-13 10:00:00|497.23|495.43|497.9|496.1|498.36|496.56|497.11|495.31|0
1639389900000|2021-12-13 10:05:00|498.01|496.21|496.77|494.97|498.13|496.33|496.55|494.75|0
1639390200000|2021-12-13 10:10:00|496.55|494.75|495.19|493.39|496.77|494.97|494.74|492.94|0
1639390500000|2021-12-13 10:15:00|494.96|493.16|493.94|492.14|494.96|493.16|493.61|491.81|0
1639390800000|2021-12-13 10:20:00|494.17|492.37|494.28|492.48|495.18|493.38|494.05|492.25|0
1639391100000|2021-12-13 10:25:00|493.71|491.91|494.73|492.93|494.73|492.93|492.58|490.78|0
1639391400000|2021-12-13 10:30:00|494.95|493.15|494.27|492.47|494.95|493.15|494.27|492.47|0
1639391700000|2021-12-13 10:35:00|494.05|492.25|495.62|493.82|495.85|494.05|494.05|492.25|0
1639392000000|2021-12-13 10:40:00|495.85|494.05|496.75|494.95|496.98|495.18|495.62|493.82|0
1639392300000|2021-12-13 10:45:00|496.98|495.18|496.75|494.95|497.2|495.4|496.3|494.5|0
1639392600000|2021-12-13 10:50:00|496.97|495.17|495.62|493.82|496.97|495.17|495.16|493.36|0
1639392900000|2021-12-13 10:55:00|495.39|493.59|495.84|494.04|495.84|494.04|494.71|492.91|0
1639393200000|2021-12-13 11:00:00|496.06|494.26|497.42|495.62|497.64|495.84|495.84|494.04|0
1639393500000|2021-12-13 11:05:00|497.64|495.84|497.41|495.61|498.09|496.29|497.19|495.39|0
1639393800000|2021-12-13 11:10:00|497.64|495.84|498.99|497.19|499.9|498.1|497.41|495.61|0
1639394100000|2021-12-13 11:15:00|498.77|496.97|497.86|496.06|499.22|497.42|497.86|496.06|0
1639394400000|2021-12-13 11:20:00|497.63|495.83|497.63|495.83|498.31|496.51|497.18|495.38|0
1639394700000|2021-12-13 11:25:00|497.4|495.6|496.95|495.15|497.85|496.05|496.95|495.15|0
1639395000000|2021-12-13 11:30:00|496.72|494.92|496.27|494.47|496.95|495.15|496.27|494.47|0
1639395300000|2021-12-13 11:35:00|496.38|494.58|496.72|494.92|496.95|495.15|493.22|491.42|0
1639395600000|2021-12-13 11:40:00|496.49|494.69|494.91|493.11|497.85|496.05|494.91|493.11|0
1639395900000|2021-12-13 11:45:00|494.79|492.99|493.33|491.53|494.91|493.11|492.65|490.85|0
1639396200000|2021-12-13 11:50:00|493.55|491.75|494|492.2|494.9|493.1|493.33|491.53|0
1639396500000|2021-12-13 11:55:00|494.22|492.42|494.9|493.1|495.13|493.33|494.22|492.42|0
1639396800000|2021-12-13 12:00:00|493.55|491.75|491.96|490.16|493.55|491.75|490.84|489.04|0
1639397100000|2021-12-13 12:05:00|492.19|490.39|492.75|490.95|493.09|491.29|491.74|489.94|0
1639397400000|2021-12-13 12:10:00|492.64|490.84|492.18|490.38|492.86|491.06|491.96|490.16|0
1639397700000|2021-12-13 12:15:00|492.29|490.49|490.6|488.8|492.63|490.83|490.6|488.8|0
1639398000000|2021-12-13 12:20:00|490.38|488.58|493.53|491.73|493.98|492.18|490.38|488.58|0
1639398300000|2021-12-13 12:25:00|493.76|491.96|491.72|489.92|493.86|492.06|491.5|489.7|0
1639398600000|2021-12-13 12:30:00|491.5|489.7|491.95|490.15|492.4|490.6|491.27|489.47|0
1639398900000|2021-12-13 12:35:00|492.17|490.37|492.62|490.82|492.73|490.93|491.94|490.14|0
1639399200000|2021-12-13 12:40:00|492.39|490.59|493.07|491.27|493.07|491.27|491.71|489.91|0
1639399500000|2021-12-13 12:45:00|492.84|491.04|491.26|489.46|493.29|491.49|490.59|488.79|0
1639399800000|2021-12-13 12:50:00|491.49|489.69|490.36|488.56|491.94|490.14|490.36|488.56|0
1639400100000|2021-12-13 12:55:00|490.13|488.33|490.35|488.55|490.58|488.78|489.68|487.88|0
1639400400000|2021-12-13 13:00:00|490.58|488.78|490.12|488.32|491.48|489.68|489.9|488.1|0
1639400700000|2021-12-13 13:05:00|489.9|488.1|490.35|488.55|490.35|488.55|489.22|487.42|0
1639401000000|2021-12-13 13:10:00|490.57|488.77|491.92|490.12|491.92|490.12|490.57|488.77|0
1639401300000|2021-12-13 13:15:00|491.24|489.44|489.21|487.41|491.7|489.9|488.99|487.19|0
1639401600000|2021-12-13 13:20:00|489.44|487.64|490.56|488.76|490.56|488.76|488.99|487.19|0
1639401900000|2021-12-13 13:25:00|490.45|488.65|491.24|489.44|491.24|489.44|490.45|488.65|0
1639402200000|2021-12-13 13:30:00|491.01|489.21|491.46|489.66|492.36|490.56|491.01|489.21|0
1639402500000|2021-12-13 13:35:00|491.68|489.88|492.13|490.33|492.13|490.33|491.23|489.43|0
1639402800000|2021-12-13 13:40:00|491.91|490.11|490.78|488.98|492.81|491.01|490.78|488.98|0
1639403100000|2021-12-13 13:45:00|491|489.2|490.32|488.52|491|489.2|489.65|487.85|0
1639403400000|2021-12-13 13:50:00|489.87|488.07|489.42|487.62|490.55|488.75|488.97|487.17|0
1639403700000|2021-12-13 13:55:00|488.97|487.17|488.74|486.94|489.64|487.84|488.74|486.94|0
1639404000000|2021-12-13 14:00:00|488.85|487.05|486.04|484.24|488.96|487.16|486.04|484.24|0
1639404300000|2021-12-13 14:05:00|486.26|484.46|488.28|486.48|488.51|486.71|486.26|484.46|0
1639404600000|2021-12-13 14:10:00|488.06|486.26|486.03|484.23|488.73|486.93|485.81|484.01|0
1639404900000|2021-12-13 14:15:00|486.26|484.46|485.13|483.33|486.93|485.13|485.13|483.33|0
1639405200000|2021-12-13 14:20:00|485.24|483.44|483.33|481.53|486.03|484.23|483.11|481.31|0
1639405500000|2021-12-13 14:25:00|483.21|481.41|478.4|476.6|483.21|481.41|478.4|476.6|0
1639405800000|2021-12-13 14:30:00|477.95|476.15|474.78|472.98|480.86|479.06|473.8|472|0
1639406100000|2021-12-13 14:35:00|473.67|471.87|470.55|468.75|478.78|476.98|469.89|468.09|0
1639406400000|2021-12-13 14:40:00|470.33|468.53|474.33|472.53|476.33|474.53|470.33|468.53|0
1639406700000|2021-12-13 14:45:00|472.99|471.19|469.44|467.64|474.1|472.3|468.11|466.31|0
1639407000000|2021-12-13 14:50:00|468.55|466.75|465.45|463.65|468.77|466.97|463.02|461.22|0
1639407300000|2021-12-13 14:55:00|463.9|462.1|465.89|464.09|469.88|468.08|463.9|462.1|0
1639407600000|2021-12-13 15:00:00|465.33|463.53|463.67|461.87|465.67|463.87|461.69|459.89|0
1639407900000|2021-12-13 15:05:00|463.89|462.09|465.66|463.86|467.21|465.41|463.23|461.43|0
1639408200000|2021-12-13 15:10:00|465.44|463.64|469.08|467.28|470.31|468.51|463.23|461.43|0
1639408500000|2021-12-13 15:15:00|469.42|467.62|467.64|465.84|470.97|469.17|467.42|465.62|0
1639408800000|2021-12-13 15:20:00|467.87|466.07|460.79|458.99|468.75|466.95|459.47|457.67|0
1639409100000|2021-12-13 15:25:00|460.57|458.77|457.04|455.24|461.67|459.87|453.53|451.73|0
1639409400000|2021-12-13 15:30:00|456.82|455.02|455.38|453.58|456.82|455.02|451.04|449.24|0
1639409700000|2021-12-13 15:35:00|456.26|454.46|455.26|453.46|461.3|459.5|455.04|453.24|0
1639410000000|2021-12-13 15:40:00|455.48|453.68|454.15|452.35|457.46|455.66|453.05|451.25|0
1639410300000|2021-12-13 15:45:00|454.81|453.01|459.52|457.72|460.41|458.61|454.81|453.01|0
1639410600000|2021-12-13 15:50:00|460.19|458.39|457.31|455.51|461.95|460.15|457.09|455.29|0
1639410900000|2021-12-13 15:55:00|457.53|455.73|456.21|454.41|457.75|455.95|454.01|452.21|0
1639411200000|2021-12-13 16:00:00|455.55|453.75|451.36|449.56|457.75|455.95|450.05|448.25|0
1639411500000|2021-12-13 16:05:00|451.8|450|454.22|452.42|456.2|454.4|451.36|449.56|0
1639411800000|2021-12-13 16:10:00|453.56|451.76|451.36|449.56|455.98|454.18|449.71|447.91|0
1639412100000|2021-12-13 16:15:00|452.01|450.21|449.6|447.8|453.77|451.97|448.5|446.7|0
1639412400000|2021-12-13 16:20:00|449.82|448.02|448.37|446.57|451.13|449.33|448.37|446.57|0
1639412700000|2021-12-13 16:25:00|448.59|446.79|449.63|447.83|450.95|449.15|447.17|445.37|0
1639413000000|2021-12-13 16:30:00|448.97|447.17|451.6|449.8|453.13|451.33|447.88|446.08|0
1639413300000|2021-12-13 16:35:00|451.38|449.58|451.16|449.36|454.23|452.43|450.5|448.7|0
1639413600000|2021-12-13 16:40:00|452.47|450.67|452.47|450.67|454.66|452.86|451.81|450.01|0
1639413900000|2021-12-13 16:45:00|452.69|450.89|450.27|448.47|454|452.2|450.27|448.47|0
1639414200000|2021-12-13 16:50:00|450.49|448.69|448.52|446.72|451.25|449.45|447.86|446.06|0
1639414500000|2021-12-13 16:55:00|448.74|446.94|452.9|451.1|453.34|451.54|447.86|446.06|0
1639414800000|2021-12-13 17:00:00|452.02|450.22|452.23|450.43|452.45|450.65|447.86|446.06|0
1639415100000|2021-12-13 17:05:00|452.45|450.65|456.18|454.38|456.62|454.82|451.14|449.34|0
1639415400000|2021-12-13 17:10:00|455.96|454.16|457.06|455.26|458.16|456.36|455.08|453.28|0
1639415700000|2021-12-13 17:15:00|457.28|455.48|454.86|453.06|457.28|455.48|454.64|452.84|0
1639416000000|2021-12-13 17:20:00|454.64|452.84|456.39|454.59|456.61|454.81|454.64|452.84|0
1639416300000|2021-12-13 17:25:00|456.83|455.03|457.27|455.47|457.93|456.13|456.17|454.37|0
1639416600000|2021-12-13 17:30:00|457.05|455.25|456.83|455.03|458.15|456.35|456.17|454.37|0
1639416900000|2021-12-13 17:35:00|456.61|454.81|458.04|456.24|460.08|458.28|456.39|454.59|0
1639417200000|2021-12-13 17:40:00|458.26|456.46|457.81|456.01|458.26|456.46|456.49|454.69|0
1639417500000|2021-12-13 17:45:00|457.15|455.35|453.84|452.04|457.15|455.35|453.84|452.04|0
1639417800000|2021-12-13 17:50:00|454.06|452.26|451.85|450.05|454.72|452.92|451.41|449.61|0
1639418100000|2021-12-13 17:55:00|452.07|450.27|453.17|451.37|453.83|452.03|450.97|449.17|0
1639418400000|2021-12-13 18:00:00|453.61|451.81|454.71|452.91|456.48|454.68|451.63|449.83|0
1639418700000|2021-12-13 18:05:00|454.93|453.13|453.6|451.8|455.59|453.79|453.6|451.8|0
1639419000000|2021-12-13 18:10:00|453.82|452.02|453.6|451.8|454.48|452.68|452.72|450.92|0
1639419300000|2021-12-13 18:15:00|453.38|451.58|454.04|452.24|454.48|452.68|451.84|450.04|0
1639419600000|2021-12-13 18:20:00|454.48|452.68|453.59|451.79|454.7|452.9|452.05|450.25|0
1639419900000|2021-12-13 18:25:00|453.37|451.57|453.23|451.43|453.67|451.87|451.83|450.03|0
1639420200000|2021-12-13 18:30:00|453.67|451.87|450.81|449.01|453.67|451.87|449.27|447.47|0
1639420500000|2021-12-13 18:35:00|450.59|448.79|449.93|448.13|452.13|450.33|449.71|447.91|0
1639420800000|2021-12-13 18:40:00|450.15|448.35|454.1|452.3|454.76|452.96|449.93|448.13|0
1639421100000|2021-12-13 18:45:00|453.88|452.08|451.68|449.88|453.88|452.08|451.68|449.88|0
1639421400000|2021-12-13 18:50:00|451.9|450.1|456.08|454.28|456.3|454.5|451.9|450.1|0
1639421700000|2021-12-13 18:55:00|455.64|453.84|455.63|453.83|456.52|454.72|454.54|452.74|0
1639422000000|2021-12-13 19:00:00|455.19|453.39|454.31|452.51|455.63|453.83|452.55|450.75|0
1639422300000|2021-12-13 19:05:00|454.53|452.73|455.91|454.11|456.29|454.49|453.87|452.07|0
1639422600000|2021-12-13 19:10:00|455.69|453.89|455.68|453.88|457.01|455.21|455.46|453.66|0
1639422900000|2021-12-13 19:15:00|455.91|454.11|455.68|453.88|455.91|454.11|454.8|453|0
1639423200000|2021-12-13 19:20:00|455.9|454.1|459|457.2|459.44|457.64|455.68|453.88|0
1639423500000|2021-12-13 19:25:00|458.77|456.97|456.56|454.76|459.22|457.42|455.45|453.65|0
1639423800000|2021-12-13 19:30:00|456.78|454.98|457.66|455.86|457.66|455.86|454.57|452.77|0
1639424100000|2021-12-13 19:35:00|457.55|455.75|456.55|454.75|457.88|456.08|455.89|454.09|0
1639424400000|2021-12-13 19:40:00|456.77|454.97|456.11|454.31|457.44|455.64|455.89|454.09|0
1639424700000|2021-12-13 19:45:00|456.33|454.53|455.22|453.42|456.77|454.97|454.78|452.98|0
1639425000000|2021-12-13 19:50:00|455.44|453.64|456.98|455.18|456.98|455.18|455.22|453.42|0
1639425300000|2021-12-13 19:55:00|457.2|455.4|458.75|456.95|458.75|456.95|456.76|454.96|0
1639425600000|2021-12-13 20:00:00|458.53|456.73|461.11|459.31|461.11|459.31|458.53|456.73|0
1639425900000|2021-12-13 20:05:00|460.67|458.87|455.84|454.04|461.78|459.98|455.84|454.04|0
1639426200000|2021-12-13 20:10:00|456.06|454.26|458.94|457.14|459.39|457.59|455.39|453.59|0
1639426500000|2021-12-13 20:15:00|459.17|457.37|456.72|454.92|460.28|458.48|455.83|454.03|0
1639426800000|2021-12-13 20:20:00|456.94|455.14|457.38|455.58|457.83|456.03|454.72|452.92|0
1639427100000|2021-12-13 20:25:00|457.6|455.8|454.5|452.7|458.05|456.25|454.27|452.47|0
1639427400000|2021-12-13 20:30:00|454.49|452.69|458.33|456.53|458.33|456.53|454.27|452.47|0
1639427700000|2021-12-13 20:35:00|458.11|456.31|458.55|456.75|461|459.2|457.66|455.86|0
1639428000000|2021-12-13 20:40:00|458.11|456.31|456.77|454.97|460.55|458.75|456.77|454.97|0
1639428300000|2021-12-13 20:45:00|457.22|455.42|454.11|452.31|459.21|457.41|454.11|452.31|0
1639428600000|2021-12-13 20:50:00|452.56|450.76|445.66|443.86|452.56|450.76|445.66|443.86|0
1639428900000|2021-12-13 20:55:00|445.22|443.42|442.8|441|446.76|444.96|441.27|439.47|0
1639429200000|2021-12-13 21:00:00|444.78|442.98|443.04|441.24|444.78|442.98|439.39|437.59|0
1639429500000|2021-12-13 21:05:00|443.26|441.46|444.57|442.77|444.57|442.77|441.72|439.92|0
1639429800000|2021-12-13 21:10:00|444.35|442.55|445.66|443.86|446.32|444.52|443.47|441.67|0
1639430100000|2021-12-13 21:15:00|444.98|442.78|445.86|443.66|445.96|443.76|444.11|441.91|0
1639430400000|2021-12-13 21:20:00|445.42|443.22|444.1|441.9|446.08|443.88|444.1|441.9|0
1639430700000|2021-12-13 21:25:00|444.32|442.12|444.53|442.33|445.19|442.99|443.66|441.46|0
1639431000000|2021-12-13 21:30:00|444.75|442.55|444.53|442.33|445.63|443.43|444.53|442.33|0
1639431300000|2021-12-13 21:35:00|444.31|442.11|446.06|443.86|446.06|443.86|444.31|442.11|0
1639431600000|2021-12-13 21:40:00|446.28|444.08|446.06|443.86|446.5|444.3|445.84|443.64|0
1639431900000|2021-12-13 21:45:00|446.5|444.3|448.47|446.27|448.69|446.49|446.5|444.3|0
1639432200000|2021-12-13 21:50:00|448.69|446.49|447.59|445.39|448.69|446.49|446.49|444.29|0
1639432500000|2021-12-13 21:55:00|447.81|445.61|447.03|444.83|447.81|445.61|446.71|444.51|0
1639432800000|2021-12-13 22:00:00|447.07|444.87|447.03|444.83|447.1|444.9|447.03|444.83|0
1639433100000|2021-12-13 22:05:00|446.91|444.71|446.65|444.45|446.91|444.71|446.4|444.2|0
1639433400000|2021-12-13 22:10:00|446.67|444.47|447.02|444.82|447.06|444.86|446.52|444.32|0
1639433700000|2021-12-13 22:15:00|447.09|444.89|446.93|444.73|447.09|444.89|446.93|444.73|0
1639434000000|2021-12-13 22:20:00|446.74|444.54|446.89|444.69|446.89|444.69|446.7|444.5|0
1639434300000|2021-12-13 22:25:00|446.93|444.73|446.92|444.72|447.02|444.82|446.92|444.72|0
1639434600000|2021-12-13 22:30:00|446.7|444.5|446.82|444.62|446.89|444.69|446.63|444.43|0
1639434900000|2021-12-13 22:35:00|446.79|444.59|446.11|443.91|446.79|444.59|445.89|443.69|0
1639435200000|2021-12-13 22:40:00|446.02|443.82|446.14|443.94|446.2|444|445.7|443.5|0
1639435500000|2021-12-13 22:45:00|446.18|443.98|446.39|444.19|446.46|444.26|445.92|443.72|0
1639435800000|2021-12-13 22:50:00|446.37|444.17|446.1|443.9|446.37|444.17|446.1|443.9|0
1639436100000|2021-12-13 22:55:00|446.19|443.99|446.13|443.93|446.52|444.32|446.1|443.9|0
1639436400000|2021-12-13 23:00:00|446.09|443.89|448.86|446.66|449.08|446.88|446.09|443.89|0
1639436700000|2021-12-13 23:05:00|449.3|447.1|449.3|447.1|449.52|447.32|448.97|446.77|0
1639437000000|2021-12-13 23:10:00|449.18|446.98|447.97|445.77|449.52|447.32|447.54|445.34|0
1639437300000|2021-12-13 23:15:00|447.75|445.55|447.97|445.77|448.3|446.1|446.65|444.45|0
1639437600000|2021-12-13 23:20:00|448.19|445.99|447.53|445.33|448.41|446.21|446.87|444.67|0
1639437900000|2021-12-13 23:25:00|447.31|445.11|445.65|443.45|448.63|446.43|445.11|442.91|0
1639438200000|2021-12-13 23:30:00|445.21|443.01|447.74|445.54|447.96|445.76|445.21|443.01|0
1639438500000|2021-12-13 23:35:00|448.18|445.98|447.96|445.76|449.06|446.86|447.74|445.54|0
1639438800000|2021-12-13 23:40:00|447.74|445.54|448.83|446.63|449.06|446.86|447.74|445.54|0
1639439100000|2021-12-13 23:45:00|449.05|446.85|447.95|445.75|449.27|447.07|447.73|445.53|0
1639439400000|2021-12-13 23:50:00|448.06|445.86|447.95|445.75|448.17|445.97|447.07|444.87|0
1639439700000|2021-12-13 23:55:00|447.73|445.53|448.16|445.96|448.17|445.97|447.29|445.09|0
1639440000000|2021-12-14 00:00:00|447.94|445.74|450.03|447.83|450.58|448.38|447.94|445.74|0
1639440300000|2021-12-14 00:05:00|450.14|447.94|450.58|448.38|450.58|448.38|449.58|447.38|0
1639440600000|2021-12-14 00:10:00|450.8|448.6|450.13|447.93|451.68|449.48|449.92|447.72|0
1639440900000|2021-12-14 00:15:00|450.57|448.37|451.23|449.03|451.67|449.47|450.13|447.93|0
1639441200000|2021-12-14 00:20:00|451.01|448.81|451.01|448.81|451.89|449.69|450.46|448.26|0
1639441500000|2021-12-14 00:25:00|451.11|448.91|450.12|447.92|451.67|449.47|449.46|447.26|0
1639441800000|2021-12-14 00:30:00|450.23|448.03|451|448.8|451.44|449.24|449.57|447.37|0
1639442100000|2021-12-14 00:35:00|450.89|448.69|449.02|446.82|451.22|449.02|449.02|446.82|0
1639442400000|2021-12-14 00:40:00|448.8|446.6|450.33|448.13|450.55|448.35|448.79|446.59|0
1639442700000|2021-12-14 00:45:00|450.55|448.35|451.87|449.67|452.09|449.89|450.22|448.02|0
1639443000000|2021-12-14 00:50:00|451.76|449.56|451.65|449.45|452.09|449.89|450.77|448.57|0
1639443300000|2021-12-14 00:55:00|451.87|449.67|452.09|449.89|452.31|450.11|450.99|448.79|0
1639443600000|2021-12-14 01:00:00|452.31|450.11|451.2|449|452.53|450.33|451.2|449|0
1639443900000|2021-12-14 01:05:00|451.31|449.11|451.86|449.66|452.08|449.88|451.2|449|0
1639444200000|2021-12-14 01:10:00|451.97|449.77|451.41|449.21|452.3|450.1|451.41|449.21|0
1639444500000|2021-12-14 01:15:00|451.3|449.1|450.53|448.33|451.3|449.1|449.65|447.45|0
1639444800000|2021-12-14 01:20:00|450.41|448.21|448.32|446.12|450.41|448.21|448.32|446.12|0
1639445100000|2021-12-14 01:25:00|448.43|446.23|448.98|446.78|449.64|447.44|448.43|446.23|0
1639445400000|2021-12-14 01:30:00|449.09|446.89|452.06|449.86|452.28|450.08|448.76|446.56|0
1639445700000|2021-12-14 01:35:00|451.95|449.75|450.62|448.42|452.28|450.08|450.07|447.87|0
1639446000000|2021-12-14 01:40:00|450.52|448.32|448.53|446.33|450.96|448.76|448.2|446|0
1639446300000|2021-12-14 01:45:00|448.31|446.11|449.19|446.99|449.85|447.65|448.31|446.11|0
1639446600000|2021-12-14 01:50:00|449.29|447.09|449.62|447.42|450.07|447.87|448.75|446.55|0
1639446900000|2021-12-14 01:55:00|449.73|447.53|449.84|447.64|450.28|448.08|449.18|446.98|0
1639447200000|2021-12-14 02:00:00|449.62|447.42|449.84|447.64|450.72|448.52|448.96|446.76|0
1639447500000|2021-12-14 02:05:00|449.4|447.2|448.95|446.75|449.84|447.64|448.73|446.53|0
1639447800000|2021-12-14 02:10:00|449.06|446.86|449.61|447.41|449.61|447.41|448.73|446.53|0
1639448100000|2021-12-14 02:15:00|449.39|447.19|448.06|445.86|449.39|447.19|448.06|445.86|0
1639448400000|2021-12-14 02:20:00|448.28|446.08|449.27|447.07|449.6|447.4|448.28|446.08|0
1639448700000|2021-12-14 02:25:00|449.16|446.96|448.94|446.74|449.82|447.62|448.82|446.62|0
1639449000000|2021-12-14 02:30:00|448.72|446.52|450.04|447.84|450.04|447.84|448.06|445.86|0
1639449300000|2021-12-14 02:35:00|450.14|447.94|449.26|447.06|450.26|448.06|448.82|446.62|0
1639449600000|2021-12-14 02:40:00|449.15|446.95|450.47|448.27|450.47|448.27|449.15|446.95|0
1639449900000|2021-12-14 02:45:00|450.69|448.49|449.25|447.05|450.69|448.49|448.92|446.72|0
1639450200000|2021-12-14 02:50:00|449.14|446.94|448.04|445.84|449.14|446.94|447.82|445.62|0
1639450500000|2021-12-14 02:55:00|447.82|445.62|448.26|446.06|448.8|446.6|447.82|445.62|0
1639450800000|2021-12-14 03:00:00|448.36|446.16|449.13|446.93|449.24|447.04|448.36|446.16|0
1639451100000|2021-12-14 03:05:00|448.91|446.71|448.25|446.05|449.35|447.15|448.03|445.83|0
1639451400000|2021-12-14 03:10:00|448.03|445.83|449.79|447.59|449.79|447.59|448.03|445.83|0
1639451700000|2021-12-14 03:15:00|449.89|447.69|450.23|448.03|450.23|448.03|449.79|447.59|0
1639452000000|2021-12-14 03:20:00|450.11|447.91|450.33|448.13|450.45|448.25|449.78|447.58|0
1639452300000|2021-12-14 03:25:00|450.44|448.24|450.22|448.02|450.44|448.24|450|447.8|0
1639452600000|2021-12-14 03:30:00|450|447.8|449.11|446.91|450.1|447.9|448.89|446.69|0
1639452900000|2021-12-14 03:35:00|448.89|446.69|446.47|444.27|448.89|446.69|443.83|441.63|0
1639453200000|2021-12-14 03:40:00|446.25|444.05|447.12|444.92|447.35|445.15|445.37|443.17|0
1639453500000|2021-12-14 03:45:00|447.34|445.14|448|445.8|448.22|446.02|446.9|444.7|0
1639453800000|2021-12-14 03:50:00|448.22|446.02|448.98|446.78|449.98|447.78|448|445.8|0
1639454100000|2021-12-14 03:55:00|449.32|447.12|449.86|447.66|450.42|448.22|449.1|446.9|0
1639454400000|2021-12-14 04:00:00|449.98|447.78|450.41|448.21|450.64|448.44|449.76|447.56|0
1639454700000|2021-12-14 04:05:00|450.63|448.43|450.52|448.32|450.63|448.43|450.19|447.99|0
1639455000000|2021-12-14 04:10:00|450.41|448.21|449.97|447.77|450.63|448.43|449.75|447.55|0
1639455300000|2021-12-14 04:15:00|449.75|447.55|450.18|447.98|450.51|448.31|449.75|447.55|0
1639455600000|2021-12-14 04:20:00|450.07|447.87|449.52|447.32|450.18|447.98|449.52|447.32|0
1639455900000|2021-12-14 04:25:00|449.74|447.54|449.52|447.32|449.96|447.76|449.29|447.09|0
1639456200000|2021-12-14 04:30:00|449.51|447.31|449.51|447.31|449.73|447.53|448.85|446.65|0
1639456500000|2021-12-14 04:35:00|449.73|447.53|449.51|447.31|449.73|447.53|449.29|447.09|0
1639456800000|2021-12-14 04:40:00|449.61|447.41|449.95|447.75|449.95|447.75|449.39|447.19|0
1639457100000|2021-12-14 04:45:00|449.83|447.63|449.5|447.3|450.16|447.96|449.28|447.08|0
1639457400000|2021-12-14 04:50:00|449.61|447.41|447.96|445.76|449.83|447.63|447.96|445.76|0
1639457700000|2021-12-14 04:55:00|447.95|445.75|449.05|446.85|449.05|446.85|447.95|445.75|0
1639458000000|2021-12-14 05:00:00|448.83|446.63|449.27|447.07|449.49|447.29|448.39|446.19|0
1639458300000|2021-12-14 05:05:00|449.49|447.29|448.61|446.41|449.49|447.29|448.61|446.41|0
1639458600000|2021-12-14 05:10:00|448.83|446.63|448.6|446.4|449.27|447.07|448.6|446.4|0
1639458900000|2021-12-14 05:15:00|448.71|446.51|448.38|446.18|448.82|446.62|447.94|445.74|0
1639459200000|2021-12-14 05:20:00|448.16|445.96|447.71|445.51|448.6|446.4|447.71|445.51|0
1639459500000|2021-12-14 05:25:00|447.93|445.73|449.03|446.83|449.25|447.05|447.93|445.73|0
1639459800000|2021-12-14 05:30:00|448.81|446.61|449.25|447.05|449.91|447.71|448.15|445.95|0
1639460100000|2021-12-14 05:35:00|449.35|447.15|449.91|447.71|450.35|448.15|449.25|447.05|0
1639460400000|2021-12-14 05:40:00|449.69|447.49|449.02|446.82|450.35|448.15|449.02|446.82|0
1639460700000|2021-12-14 05:45:00|449.24|447.04|448.8|446.6|449.24|447.04|448.68|446.48|0
1639461000000|2021-12-14 05:50:00|448.9|446.7|447.69|445.49|449.02|446.82|447.69|445.49|0
1639461300000|2021-12-14 05:55:00|447.8|445.6|448.35|446.15|449.01|446.81|447.47|445.27|0
1639461600000|2021-12-14 06:00:00|448.57|446.37|448.57|446.37|448.79|446.59|447.47|445.27|0
1639461900000|2021-12-14 06:05:00|448.79|446.59|448.12|445.92|448.79|446.59|447.9|445.7|0
1639462200000|2021-12-14 06:10:00|448.23|446.03|447.46|445.26|448.23|446.03|446.36|444.16|0
1639462500000|2021-12-14 06:15:00|447.34|445.14|447.24|445.04|447.9|445.7|446.68|444.48|0
1639462800000|2021-12-14 06:20:00|447.34|445.14|448.99|446.79|449.22|447.02|447.34|445.14|0
1639463100000|2021-12-14 06:25:00|448.88|446.68|449.65|447.45|449.87|447.67|448.88|446.68|0
1639463400000|2021-12-14 06:30:00|449.76|447.56|450.09|447.89|450.31|448.11|449.21|447.01|0
1639463700000|2021-12-14 06:35:00|449.87|447.67|449.75|447.55|450.09|447.89|449.64|447.44|0
1639464000000|2021-12-14 06:40:00|449.87|447.67|450.08|447.88|450.08|447.88|449.64|447.44|0
1639464300000|2021-12-14 06:45:00|450.19|447.99|451.51|449.31|452.07|449.87|450.19|447.99|0
1639464600000|2021-12-14 06:50:00|451.62|449.42|451.62|449.42|451.95|449.75|451.4|449.2|0
1639464900000|2021-12-14 06:55:00|451.4|449.2|450.51|448.31|451.4|449.2|450.51|448.31|0
1639465200000|2021-12-14 07:00:00|450.95|448.75|451.17|448.97|451.39|449.19|450.07|447.87|0
1639465500000|2021-12-14 07:05:00|451.39|449.19|449.4|447.2|451.61|449.41|449.4|447.2|0
1639465800000|2021-12-14 07:10:00|449.51|447.31|451.39|449.19|451.61|449.41|449.07|446.87|0
1639466100000|2021-12-14 07:15:00|451.61|449.41|454.48|452.28|454.92|452.72|451.38|449.18|0
1639466400000|2021-12-14 07:20:00|454.7|452.5|453.47|451.27|454.92|452.72|453.15|450.95|0
1639466700000|2021-12-14 07:25:00|453.59|451.39|453.14|450.94|453.59|451.39|452.92|450.72|0
1639467000000|2021-12-14 07:30:00|453.36|451.16|453.14|450.94|454.02|451.82|452.92|450.72|0
1639467300000|2021-12-14 07:35:00|453.36|451.16|452.25|450.05|453.36|451.16|452.25|450.05|0
1639467600000|2021-12-14 07:40:00|452.36|450.16|453.57|451.37|454.46|452.26|452.36|450.16|0
1639467900000|2021-12-14 07:45:00|453.68|451.48|453.23|451.03|454.02|451.82|452.47|450.27|0
1639468200000|2021-12-14 07:50:00|453.35|451.15|454.23|452.03|454.67|452.47|453.35|451.15|0
1639468500000|2021-12-14 07:55:00|454.45|452.25|453.01|450.81|455.23|453.03|452.57|450.37|0
1639468800000|2021-12-14 08:00:00|453.45|451.25|456.1|453.9|456.54|454.34|453.45|451.25|0
1639469100000|2021-12-14 08:05:00|456.12|454.32|457.67|455.87|457.89|456.09|456.12|454.32|0
1639469400000|2021-12-14 08:10:00|457.89|456.09|456.78|454.98|458.11|456.31|456.56|454.76|0
1639469700000|2021-12-14 08:15:00|456.33|454.53|455|453.2|456.66|454.86|454.78|452.98|0
1639470000000|2021-12-14 08:20:00|454.78|452.98|456.11|454.31|456.77|454.97|454.56|452.76|0
1639470300000|2021-12-14 08:25:00|456.33|454.53|455.1|453.3|456.55|454.75|454.66|452.86|0
1639470600000|2021-12-14 08:30:00|455.55|453.75|454.77|452.97|455.88|454.08|454.11|452.31|0
1639470900000|2021-12-14 08:35:00|454.99|453.19|455.65|453.85|455.66|453.86|453.77|451.97|0
1639471200000|2021-12-14 08:40:00|455.32|453.52|456.31|454.51|456.54|454.74|454.77|452.97|0
1639471500000|2021-12-14 08:45:00|456.09|454.29|454.65|452.85|456.31|454.51|454.54|452.74|0
1639471800000|2021-12-14 08:50:00|454.32|452.52|453.87|452.07|455.2|453.4|453.87|452.07|0
1639472100000|2021-12-14 08:55:00|453.65|451.85|452.54|450.74|454.31|452.51|452.54|450.74|0
1639472400000|2021-12-14 09:00:00|452.76|450.96|451.54|449.74|453.21|451.41|451.44|449.64|0
1639472700000|2021-12-14 09:05:00|451.66|449.86|455.19|453.39|455.19|453.39|451.66|449.86|0
1639473000000|2021-12-14 09:10:00|455.41|453.61|452.64|450.84|455.63|453.83|451.76|449.96|0
1639473300000|2021-12-14 09:15:00|452.75|450.95|452.75|450.95|453.64|451.84|452.53|450.73|0
1639473600000|2021-12-14 09:20:00|452.97|451.17|451.42|449.62|453.86|452.06|451.42|449.62|0
1639473900000|2021-12-14 09:25:00|451.64|449.84|450.98|449.18|453.19|451.39|450.98|449.18|0
1639474200000|2021-12-14 09:30:00|450.54|448.74|451.42|449.62|452.3|450.5|449.87|448.07|0
1639474500000|2021-12-14 09:35:00|451.19|449.39|444.69|442.89|451.42|449.62|444.69|442.89|0
1639474800000|2021-12-14 09:40:00|444.8|443|443.19|441.39|445.38|443.58|441.87|440.07|0
1639475100000|2021-12-14 09:45:00|442.75|440.95|442.41|440.61|444.5|442.7|442.09|440.29|0
1639475400000|2021-12-14 09:50:00|442.53|440.73|432.51|430.71|442.74|440.94|432.29|430.49|0
1639475700000|2021-12-14 09:55:00|432.29|430.49|431.05|429.25|434.46|432.66|430.55|428.75|0
1639476000000|2021-12-14 10:00:00|431.48|429.68|430.61|428.81|432.78|430.98|429.1|427.3|0
1639476300000|2021-12-14 10:05:00|431.04|429.24|434.28|432.48|434.28|432.48|429.97|428.17|0
1639476600000|2021-12-14 10:10:00|434.07|432.27|433.41|431.61|434.07|432.27|431.69|429.89|0
1639476900000|2021-12-14 10:15:00|433.2|431.4|431.46|429.66|433.84|432.04|431.25|429.45|0
1639477200000|2021-12-14 10:20:00|432.33|430.53|432.97|431.17|433.19|431.39|431.46|429.66|0
1639477500000|2021-12-14 10:25:00|433.19|431.39|433.83|432.03|434.27|432.47|432.32|430.52|0
1639477800000|2021-12-14 10:30:00|433.94|432.14|436.21|434.41|436.65|434.85|433.83|432.03|0
1639478100000|2021-12-14 10:35:00|435.34|433.54|435.12|433.32|436.75|434.95|434.91|433.11|0
1639478400000|2021-12-14 10:40:00|434.91|433.11|434.47|432.67|436.2|434.4|434.25|432.45|0
1639478700000|2021-12-14 10:45:00|434.69|432.89|432.74|430.94|435.34|433.54|432.19|430.39|0
1639479000000|2021-12-14 10:50:00|432.95|431.15|432.3|430.5|432.95|431.15|431.22|429.42|0
1639479300000|2021-12-14 10:55:00|432.08|430.28|433.81|432.01|434.46|432.66|432.08|430.28|0
1639479600000|2021-12-14 11:00:00|434.03|432.23|435.54|433.74|435.97|434.17|434.03|432.23|0
1639479900000|2021-12-14 11:05:00|436.19|434.39|437.48|435.68|437.48|435.68|435.75|433.95|0
1639480200000|2021-12-14 11:10:00|438.57|436.77|437.48|435.68|439.22|437.42|437.05|435.25|0
1639480500000|2021-12-14 11:15:00|437.91|436.11|436.07|434.27|438.13|436.33|435.96|434.16|0
1639480800000|2021-12-14 11:20:00|435.75|433.95|436.61|434.81|437.05|435.25|435.31|433.51|0
1639481100000|2021-12-14 11:25:00|436.5|434.7|435.3|433.5|436.83|435.03|434.22|432.42|0
1639481400000|2021-12-14 11:30:00|435.19|433.39|433.57|431.77|437.04|435.24|433.57|431.77|0
1639481700000|2021-12-14 11:35:00|433.78|431.98|434.86|433.06|435.08|433.28|433.78|431.98|0
1639482000000|2021-12-14 11:40:00|434.65|432.85|434.75|432.95|435.08|433.28|433.13|431.33|0
1639482300000|2021-12-14 11:45:00|434.42|432.62|434.64|432.84|438.12|436.32|433.55|431.75|0
1639482600000|2021-12-14 11:50:00|433.99|432.19|434.3|432.5|436.59|434.79|433.01|431.21|0
1639482900000|2021-12-14 11:55:00|434.09|432.29|434.85|433.05|436.37|434.57|434.09|432.29|0
1639483200000|2021-12-14 12:00:00|435.06|433.26|437.01|435.21|437.45|435.65|434.52|432.72|0
1639483500000|2021-12-14 12:05:00|437.23|435.43|437.66|435.86|438.53|436.73|436.58|434.78|0
1639483800000|2021-12-14 12:10:00|438.1|436.3|438.96|437.16|439.4|437.6|437.66|435.86|0
1639484100000|2021-12-14 12:15:00|438.75|436.95|439.4|437.6|439.83|438.03|438.75|436.95|0
1639484400000|2021-12-14 12:20:00|439.61|437.81|440.7|438.9|440.7|438.9|439.18|437.38|0
1639484700000|2021-12-14 12:25:00|441.13|439.33|440.48|438.68|441.35|439.55|439.17|437.37|0
1639485000000|2021-12-14 12:30:00|440.69|438.89|439.82|438.02|440.69|438.89|438.52|436.72|0
1639485300000|2021-12-14 12:35:00|439.6|437.8|437.21|435.41|439.82|438.02|437.21|435.41|0
1639485600000|2021-12-14 12:40:00|437.31|435.51|436.77|434.97|437.74|435.94|434.81|433.01|0
1639485900000|2021-12-14 12:45:00|436.55|434.75|437.41|435.61|437.63|435.83|436.33|434.53|0
1639486200000|2021-12-14 12:50:00|437.2|435.4|436.86|435.06|437.63|435.83|436.54|434.74|0
1639486500000|2021-12-14 12:55:00|436.54|434.74|436.54|434.74|437.19|435.39|435.89|434.09|0
1639486800000|2021-12-14 13:00:00|436.76|434.96|436.53|434.73|437.62|435.82|436.1|434.3|0
1639487100000|2021-12-14 13:05:00|436.32|434.52|438.49|436.69|439.79|437.99|435.66|433.86|0
1639487400000|2021-12-14 13:10:00|438.7|436.9|437.72|435.92|439.36|437.56|437.61|435.81|0
1639487700000|2021-12-14 13:15:00|437.83|436.03|437.83|436.03|438.27|436.47|437.18|435.38|0
1639488000000|2021-12-14 13:20:00|437.39|435.59|435.22|433.42|437.39|435.59|433.7|431.9|0
1639488300000|2021-12-14 13:25:00|435.43|433.63|435.53|433.73|435.87|434.07|433.8|432|0
1639488600000|2021-12-14 13:30:00|435.75|433.95|423.64|421.84|435.75|433.95|423.64|421.84|0
1639488900000|2021-12-14 13:35:00|423.1|421.3|424.28|422.48|426.98|425.18|422.89|421.09|0
1639489200000|2021-12-14 13:40:00|424.39|422.59|421.71|419.91|425.8|424|420.64|418.84|0
1639489500000|2021-12-14 13:45:00|421.5|419.7|419.14|417.34|421.5|419.7|418.49|416.69|0
1639489800000|2021-12-14 13:50:00|418.71|416.91|420.31|418.51|421.28|419.48|418.28|416.48|0
1639490100000|2021-12-14 13:55:00|420.42|418.62|420.63|418.83|422.77|420.97|419.77|417.97|0
1639490400000|2021-12-14 14:00:00|420.41|418.61|421.91|420.11|422.56|420.76|419.13|417.33|0
1639490700000|2021-12-14 14:05:00|421.7|419.9|417.41|415.61|422.12|420.32|417.41|415.61|0
1639491000000|2021-12-14 14:10:00|417.62|415.82|419.54|417.74|419.97|418.17|415.48|413.68|0
1639491300000|2021-12-14 14:15:00|419.76|417.96|418.47|416.67|420.19|418.39|417.4|415.6|0
1639491600000|2021-12-14 14:20:00|418.04|416.24|415.47|413.67|419.32|417.52|415.26|413.46|0
1639491900000|2021-12-14 14:25:00|415.26|413.46|415.47|413.67|417.18|415.38|414.4|412.6|0
1639492200000|2021-12-14 14:30:00|415.04|413.24|423.97|422.17|423.97|422.17|413.76|411.96|0
1639492500000|2021-12-14 14:35:00|424.83|423.03|426.32|424.52|428.47|426.67|423.11|421.31|0
1639492800000|2021-12-14 14:40:00|426.97|425.17|434.03|432.23|434.03|432.23|426.75|424.95|0
1639493100000|2021-12-14 14:45:00|434.24|432.44|430.56|428.76|437.93|436.13|427.1|425.3|0
1639493400000|2021-12-14 14:50:00|430.99|429.19|428.82|427.02|432.07|430.27|426.67|424.87|0
1639493700000|2021-12-14 14:55:00|429.26|427.46|428.17|426.37|434.02|432.22|425.8|424|0
1639494000000|2021-12-14 15:00:00|427.52|425.72|422.35|420.55|429.03|427.23|421.92|420.12|0
1639494300000|2021-12-14 15:05:00|422.14|420.34|423.21|421.41|427.09|425.29|421.06|419.26|0
1639494600000|2021-12-14 15:10:00|422.78|420.98|418.73|416.93|423.66|421.86|416.59|414.79|0
1639494900000|2021-12-14 15:15:00|418.3|416.5|418.3|416.5|419.8|418|416.59|414.79|0
1639495200000|2021-12-14 15:20:00|418.61|416.81|424.94|423.14|425.15|423.35|416.16|414.36|0
1639495500000|2021-12-14 15:25:00|425.15|423.35|425.79|423.99|429.24|427.44|425.15|423.35|0
1639495800000|2021-12-14 15:30:00|425.36|423.56|421.71|419.91|426.44|424.64|421.07|419.27|0
1639496100000|2021-12-14 15:35:00|421.5|419.7|418.28|416.48|422.78|420.98|417.64|415.84|0
1639496400000|2021-12-14 15:40:00|418.07|416.27|414.65|412.85|419.35|417.55|412.73|410.93|0
1639496700000|2021-12-14 15:45:00|414.86|413.06|407.21|405.41|416.14|414.34|406.15|404.35|0
1639497000000|2021-12-14 15:50:00|407.84|406.04|403.3|401.5|408.48|406.68|402.82|401.02|0
1639497300000|2021-12-14 15:55:00|403.09|401.29|403.51|401.71|403.94|402.14|399.08|397.28|0
1639497600000|2021-12-14 16:00:00|402.56|400.76|402.87|401.07|403.51|401.71|398.66|396.86|0
1639497900000|2021-12-14 16:05:00|403.3|401.5|403.65|401.85|406.04|404.24|402.8|401|0
1639498200000|2021-12-14 16:10:00|404.49|402.69|400.48|398.68|405.76|403.96|400.27|398.47|0
1639498500000|2021-12-14 16:15:00|401.11|399.31|403.53|401.73|405.54|403.74|399.85|398.05|0
1639498800000|2021-12-14 16:20:00|402.58|400.78|403.21|401.41|405.96|404.16|400.26|398.46|0
1639499100000|2021-12-14 16:25:00|403|401.2|406.8|405|407.44|405.64|402.58|400.78|0
1639499400000|2021-12-14 16:30:00|406.59|404.79|401.23|399.43|407.01|405.21|400.17|398.37|0
1639499700000|2021-12-14 16:35:00|401.44|399.64|400.8|399|402.7|400.9|399.74|397.94|0
1639500000000|2021-12-14 16:40:00|400.17|398.37|400.58|398.78|403.97|402.17|399.53|397.73|0
1639500300000|2021-12-14 16:45:00|399.95|398.15|400.79|398.99|403.12|401.32|399.74|397.94|0
1639500600000|2021-12-14 16:50:00|400.47|398.67|399.31|397.51|402.9|401.1|398.89|397.09|0
1639500900000|2021-12-14 16:55:00|399.52|397.72|397.2|395.4|401|399.2|394.68|392.88|0
1639501200000|2021-12-14 17:00:00|396.99|395.19|393.83|392.03|397.93|396.13|393.83|392.03|0
1639501500000|2021-12-14 17:05:00|394.46|392.66|398.03|396.23|398.46|396.66|392.36|390.56|0
1639501800000|2021-12-14 17:10:00|397.61|395.81|395.29|393.49|398.87|397.07|394.66|392.86|0
1639502100000|2021-12-14 17:15:00|394.87|393.07|395.33|393.53|396.79|394.99|392.14|390.34|0
1639502400000|2021-12-14 17:20:00|395.54|393.74|396.37|394.57|398.26|396.46|394.91|393.11|0
1639502700000|2021-12-14 17:25:00|396.16|394.36|399.72|397.92|400.14|398.34|395.11|393.31|0
1639503000000|2021-12-14 17:30:00|398.88|397.08|398.88|397.08|400.35|398.55|396.36|394.56|0
1639503300000|2021-12-14 17:35:00|399.09|397.29|395|393.2|399.51|397.71|394.79|392.99|0
1639503600000|2021-12-14 17:40:00|395.42|393.62|392.48|390.68|395.84|394.04|392.48|390.68|0
1639503900000|2021-12-14 17:45:00|392.27|390.47|392.48|390.68|394.58|392.78|391.22|389.42|0
1639504200000|2021-12-14 17:50:00|392.06|390.26|394.36|392.56|394.36|392.56|391.85|390.05|0
1639504500000|2021-12-14 17:55:00|394.15|392.35|394.14|392.34|394.78|392.98|392.26|390.46|0
1639504800000|2021-12-14 18:00:00|394.35|392.55|397.71|395.91|398.55|396.75|392.89|391.09|0
1639505100000|2021-12-14 18:05:00|397.29|395.49|399.6|397.8|400.45|398.65|397.29|395.49|0
1639505400000|2021-12-14 18:10:00|399.39|397.59|397.33|395.53|400.02|398.22|396.07|394.27|0
1639505700000|2021-12-14 18:15:00|397.54|395.74|397.33|395.53|398.18|396.38|395.85|394.05|0
1639506000000|2021-12-14 18:20:00|397.54|395.74|397.11|395.31|397.96|396.16|395.64|393.84|0
1639506300000|2021-12-14 18:25:00|396.9|395.1|399.43|397.63|400.28|398.48|395.85|394.05|0
1639506600000|2021-12-14 18:30:00|399.22|397.42|396.75|394.95|399.22|397.42|396.54|394.74|0
1639506900000|2021-12-14 18:35:00|396.96|395.16|396.75|394.95|398.86|397.06|395.91|394.11|0
1639507200000|2021-12-14 18:40:00|396.54|394.74|394|392.2|396.75|394.95|394|392.2|0
1639507500000|2021-12-14 18:45:00|394.21|392.41|393.78|391.98|395.47|393.67|393.57|391.77|0
1639507800000|2021-12-14 18:50:00|394|392.2|393.36|391.56|395.68|393.88|392.31|390.51|0
1639508100000|2021-12-14 18:55:00|393.15|391.35|393.14|391.34|393.57|391.77|391.25|389.45|0
1639508400000|2021-12-14 19:00:00|392.72|390.92|397.36|395.56|398.63|396.83|391.88|390.08|0
1639508700000|2021-12-14 19:05:00|397.15|395.35|403.29|401.49|403.29|401.49|396.51|394.71|0
1639509000000|2021-12-14 19:10:00|403.08|401.28|403.07|401.27|405.62|403.82|402.65|400.85|0
1639509300000|2021-12-14 19:15:00|402.86|401.06|404.34|402.54|405.2|403.4|402.86|401.06|0
1639509600000|2021-12-14 19:20:00|404.13|402.33|406.04|404.24|406.25|404.45|401.58|399.78|0
1639509900000|2021-12-14 19:25:00|405.83|404.03|403.48|401.68|406.89|405.09|403.27|401.47|0
1639510200000|2021-12-14 19:30:00|403.27|401.47|406.46|404.66|407.31|405.51|402.42|400.62|0
1639510500000|2021-12-14 19:35:00|406.24|404.44|405.6|403.8|407.09|405.29|403.69|401.89|0
1639510800000|2021-12-14 19:40:00|406.03|404.23|407.94|406.14|408.58|406.78|404.96|403.16|0
1639511100000|2021-12-14 19:45:00|407.73|405.93|405.76|403.96|409.18|407.38|405.55|403.75|0
1639511400000|2021-12-14 19:50:00|405.55|403.75|405.97|404.17|406.61|404.81|404.05|402.25|0
1639511700000|2021-12-14 19:55:00|405.86|404.06|407.67|405.87|407.89|406.09|404.48|402.68|0
1639512000000|2021-12-14 20:00:00|407.46|405.66|413.24|411.44|413.46|411.66|407.25|405.45|0
1639512300000|2021-12-14 20:05:00|413.03|411.23|415.93|414.13|416.36|414.56|412.17|410.37|0
1639512600000|2021-12-14 20:10:00|416.36|414.56|414.64|412.84|418.08|416.28|412.92|411.12|0
1639512900000|2021-12-14 20:15:00|415.28|413.48|417.15|415.35|417.15|415.35|412.64|410.84|0
1639513200000|2021-12-14 20:20:00|416.5|414.7|416.28|414.48|417.58|415.78|414.35|412.55|0
1639513500000|2021-12-14 20:25:00|416.5|414.7|420.09|418.29|420.59|418.79|415.42|413.62|0
1639513800000|2021-12-14 20:30:00|419.66|417.86|421.6|419.8|422.68|420.88|418.36|416.56|0
1639514100000|2021-12-14 20:35:00|421.82|420.02|419.65|417.85|424.41|422.61|419|417.2|0
1639514400000|2021-12-14 20:40:00|419.87|418.07|414.29|412.49|419.87|418.07|414.29|412.49|0
1639514700000|2021-12-14 20:45:00|414.5|412.7|411.6|409.8|417.08|415.28|411.5|409.7|0
1639515000000|2021-12-14 20:50:00|412.46|410.66|408.93|407.13|415.14|413.34|408.5|406.7|0
1639515300000|2021-12-14 20:55:00|409.14|407.34|417.52|415.72|417.52|415.72|408.72|406.92|0
1639515600000|2021-12-14 21:00:00|418.16|416.36|416.01|414.21|418.16|416.36|414.31|412.51|0
1639515900000|2021-12-14 21:05:00|415.59|413.79|417.3|415.5|417.51|415.71|415.59|413.79|0
1639516200000|2021-12-14 21:10:00|416.97|415.17|414.29|412.49|417.51|415.71|413.65|411.85|0
1639516500000|2021-12-14 21:15:00|414.28|412.08|415.13|412.93|415.13|412.93|414.07|411.87|0
1639516800000|2021-12-14 21:20:00|415.35|413.15|416.2|414|416.2|414|414.7|412.5|0
1639517100000|2021-12-14 21:25:00|416.41|414.21|415.77|413.57|416.41|414.21|415.77|413.57|0
1639517400000|2021-12-14 21:30:00|416.19|413.99|416.4|414.2|417.48|415.28|416.19|413.99|0
1639517700000|2021-12-14 21:35:00|416.83|414.63|417.15|414.95|417.26|415.06|416.83|414.63|0
1639518000000|2021-12-14 21:40:00|417.26|415.06|417.68|415.48|417.9|415.7|417.25|415.05|0
1639518300000|2021-12-14 21:45:00|417.9|415.7|418.11|415.91|418.11|415.91|416.71|414.51|0
1639518600000|2021-12-14 21:50:00|418.1|415.9|418.32|416.12|418.53|416.33|418.1|415.9|0
1639518900000|2021-12-14 21:55:00|418.53|416.33|418.2|416|418.53|416.33|417.99|415.79|0
1639519200000|2021-12-14 22:00:00|417.83|415.63|417.83|415.63|418.09|415.89|417.49|415.29|0
1639519500000|2021-12-14 22:05:00|417.86|415.66|417.33|415.13|417.86|415.66|417.23|415.03|0
1639519800000|2021-12-14 22:10:00|417.36|415.16|417.64|415.44|417.64|415.44|417.36|415.16|0
1639520100000|2021-12-14 22:15:00|417.73|415.53|417.6|415.4|417.79|415.59|417.45|415.25|0
1639520400000|2021-12-14 22:20:00|417.51|415.31|417.5|415.3|417.64|415.44|417.5|415.3|0
1639520700000|2021-12-14 22:25:00|417.54|415.34|417.41|415.21|417.54|415.34|417.31|415.11|0
1639521000000|2021-12-14 22:30:00|417.4|415.2|417.5|415.3|417.5|415.3|417.37|415.17|0
1639521300000|2021-12-14 22:35:00|417.49|415.29|417.21|415.01|417.72|415.52|417.09|414.89|0
1639521600000|2021-12-14 22:40:00|417.24|415.04|417.11|414.91|417.24|415.04|417.08|414.88|0
1639521900000|2021-12-14 22:45:00|417.14|414.94|417.23|415.03|417.36|415.16|417.14|414.94|0
1639522200000|2021-12-14 22:50:00|417.45|415.25|417.45|415.25|417.52|415.32|417.39|415.19|0
1639522500000|2021-12-14 22:55:00|417.48|415.28|417.57|415.37|417.88|415.68|417.48|415.28|0
1639522800000|2021-12-14 23:00:00|417.72|415.52|418.48|416.28|418.69|416.49|417.3|415.1|0
1639523100000|2021-12-14 23:05:00|418.69|416.49|418.47|416.27|418.69|416.49|418.04|415.84|0
1639523400000|2021-12-14 23:10:00|418.57|416.37|420.19|417.99|420.4|418.2|418.47|416.27|0
1639523700000|2021-12-14 23:15:00|420.4|418.2|418.46|416.26|420.4|418.2|418.46|416.26|0
1639524000000|2021-12-14 23:20:00|418.68|416.48|416.1|413.9|419.54|417.34|416.1|413.9|0
1639524300000|2021-12-14 23:25:00|416.2|414|414.6|412.4|416.53|414.33|414.6|412.4|0
1639524600000|2021-12-14 23:30:00|414.81|412.61|415.88|413.68|415.88|413.68|413.74|411.54|0
1639524900000|2021-12-14 23:35:00|415.45|413.25|414.8|412.6|416.09|413.89|414.38|412.18|0
1639525200000|2021-12-14 23:40:00|415.02|412.82|416.3|414.1|416.4|414.2|414.37|412.17|0
1639525500000|2021-12-14 23:45:00|416.08|413.88|416.51|414.31|416.51|414.31|415.87|413.67|0
1639525800000|2021-12-14 23:50:00|416.4|414.2|417.25|415.05|417.58|415.38|416.08|413.88|0
1639526100000|2021-12-14 23:55:00|417.15|414.95|416.29|414.09|417.58|415.38|416.29|414.09|0
1639526400000|2021-12-15 00:00:00|416.71|414.51|418.43|416.23|418.43|416.23|415.86|413.66|0
1639526700000|2021-12-15 00:05:00|418.64|416.44|420.14|417.94|420.57|418.37|418.21|416.01|0
1639527000000|2021-12-15 00:10:00|419.93|417.73|419.71|417.51|420.67|418.47|419.49|417.29|0
1639527300000|2021-12-15 00:15:00|419.49|417.29|420.35|418.15|420.78|418.58|419.49|417.29|0
1639527600000|2021-12-15 00:20:00|420.24|418.04|420.77|418.57|420.77|418.57|418.84|416.64|0
1639527900000|2021-12-15 00:25:00|420.56|418.36|421.42|419.22|421.42|419.22|420.56|418.36|0
1639528200000|2021-12-15 00:30:00|421.2|419|421.84|419.64|421.84|419.64|420.77|418.57|0
1639528500000|2021-12-15 00:35:00|422.06|419.86|422.05|419.85|422.27|420.07|420.98|418.78|0
1639528800000|2021-12-15 00:40:00|421.84|419.64|420.33|418.13|422.05|419.85|420.11|417.91|0
1639529100000|2021-12-15 00:45:00|420.43|418.23|420.32|418.12|420.97|418.77|420.11|417.91|0
1639529400000|2021-12-15 00:50:00|420.11|417.91|420.53|418.33|421.18|418.98|419.89|417.69|0
1639529700000|2021-12-15 00:55:00|420.64|418.44|420.75|418.55|421.39|419.19|420.32|418.12|0
1639530000000|2021-12-15 01:00:00|420.53|418.33|419.88|417.68|420.96|418.76|419.02|416.82|0
1639530300000|2021-12-15 01:05:00|419.67|417.47|418.91|416.71|419.67|417.47|418.8|416.6|0
1639530600000|2021-12-15 01:10:00|419.02|416.82|417.83|415.63|419.23|417.03|417.73|415.53|0
1639530900000|2021-12-15 01:15:00|417.73|415.53|416.01|413.81|417.73|415.53|414.51|412.31|0
1639531200000|2021-12-15 01:20:00|416.22|414.02|417.07|414.87|418.04|415.84|416.01|413.81|0
1639531500000|2021-12-15 01:25:00|416.96|414.76|413.32|411.12|417.29|415.09|413.22|411.02|0
1639531800000|2021-12-15 01:30:00|413|410.8|413.42|411.22|414.71|412.51|412.36|410.16|0
1639532100000|2021-12-15 01:35:00|413.64|411.44|415.56|413.36|415.56|413.36|412.78|410.58|0
1639532400000|2021-12-15 01:40:00|415.78|413.58|416.09|413.89|416.85|414.65|415.56|413.36|0
1639532700000|2021-12-15 01:45:00|415.99|413.79|416.2|414|417.06|414.86|415.55|413.35|0
1639533000000|2021-12-15 01:50:00|416.41|414.21|416.72|414.52|417.91|415.71|415.76|413.56|0
1639533300000|2021-12-15 01:55:00|416.62|414.42|418.55|416.35|419.19|416.99|416.62|414.42|0
1639533600000|2021-12-15 02:00:00|418.33|416.13|418.54|416.34|419.84|417.64|417.9|415.7|0
1639533900000|2021-12-15 02:05:00|418.43|416.23|417.9|415.7|418.97|416.77|417.68|415.48|0
1639534200000|2021-12-15 02:10:00|417.68|415.48|418.11|415.91|418.32|416.12|417.14|414.94|0
1639534500000|2021-12-15 02:15:00|418.32|416.12|415.85|413.65|418.75|416.55|415.53|413.33|0
1639534800000|2021-12-15 02:20:00|415.74|413.54|416.81|414.61|416.81|414.61|415.31|413.11|0
1639535100000|2021-12-15 02:25:00|416.6|414.4|415.52|413.32|416.81|414.61|414.67|412.47|0
1639535400000|2021-12-15 02:30:00|415.84|413.64|418.3|416.1|418.52|416.32|415.3|413.1|0
1639535700000|2021-12-15 02:35:00|418.41|416.21|419.59|417.39|419.81|417.61|418.09|415.89|0
1639536000000|2021-12-15 02:40:00|418.95|416.75|418.73|416.53|419.8|417.6|418.3|416.1|0
1639536300000|2021-12-15 02:45:00|418.83|416.63|419.37|417.17|419.58|417.38|418.3|416.1|0
1639536600000|2021-12-15 02:50:00|419.15|416.95|419.79|417.59|420.44|418.24|419.15|416.95|0
1639536900000|2021-12-15 02:55:00|420.01|417.81|420|417.8|420.43|418.23|419.15|416.95|0
1639537200000|2021-12-15 03:00:00|420.22|418.02|420.43|418.23|421.08|418.88|420|417.8|0
1639537500000|2021-12-15 03:05:00|420.32|418.12|420.64|418.44|420.64|418.44|420.21|418.01|0
1639537800000|2021-12-15 03:10:00|420.43|418.23|421.06|418.86|421.93|419.73|420.21|418.01|0
1639538100000|2021-12-15 03:15:00|421.17|418.97|420.19|417.99|421.17|418.97|419.55|417.35|0
1639538400000|2021-12-15 03:20:00|420.52|418.32|420.73|418.53|420.95|418.75|420.3|418.1|0
1639538700000|2021-12-15 03:25:00|420.62|418.42|419.86|417.66|420.62|418.42|419.75|417.55|0
1639539000000|2021-12-15 03:30:00|419.97|417.77|419.86|417.66|420.51|418.31|419.86|417.66|0
1639539300000|2021-12-15 03:35:00|419.96|417.76|420.61|418.41|420.82|418.62|419.86|417.66|0
1639539600000|2021-12-15 03:40:00|420.5|418.3|420.93|418.73|420.93|418.73|420.5|418.3|0
1639539900000|2021-12-15 03:45:00|421.14|418.94|421.79|419.59|422|419.8|420.93|418.73|0
1639540200000|2021-12-15 03:50:00|421.57|419.37|422|419.8|422.22|420.02|421.57|419.37|0
1639540500000|2021-12-15 03:55:00|422.21|420.01|421.78|419.58|422.21|420.01|421.57|419.37|0
1639540800000|2021-12-15 04:00:00|422|419.8|421.78|419.58|422.21|420.01|421.78|419.58|0
1639541100000|2021-12-15 04:05:00|421.56|419.36|421.99|419.79|421.99|419.79|421.56|419.36|0
1639541400000|2021-12-15 04:10:00|421.77|419.57|421.77|419.57|421.87|419.67|421.55|419.35|0
1639541700000|2021-12-15 04:15:00|421.44|419.24|422.2|420|422.41|420.21|421.44|419.24|0
1639542000000|2021-12-15 04:20:00|421.98|419.78|421.54|419.34|422.19|419.99|421.33|419.13|0
1639542300000|2021-12-15 04:25:00|421.43|419.23|420.68|418.48|421.54|419.34|420.46|418.26|0
1639542600000|2021-12-15 04:30:00|420.89|418.69|421.75|419.55|421.75|419.55|420.68|418.48|0
1639542900000|2021-12-15 04:35:00|421.97|419.77|421.96|419.76|422.18|419.98|421.53|419.33|0
1639543200000|2021-12-15 04:40:00|422.18|419.98|421.96|419.76|422.39|420.19|421.96|419.76|0
1639543500000|2021-12-15 04:45:00|421.74|419.54|422.17|419.97|422.17|419.97|421.74|419.54|0
1639543800000|2021-12-15 04:50:00|421.96|419.76|421.52|419.32|422.17|419.97|421.52|419.32|0
1639544100000|2021-12-15 04:55:00|421.74|419.54|421.52|419.32|421.95|419.75|421.3|419.1|0
1639544400000|2021-12-15 05:00:00|421.62|419.42|421.94|419.74|421.94|419.74|421.08|418.88|0
1639544700000|2021-12-15 05:05:00|421.73|419.53|420.22|418.02|421.83|419.63|420.22|418.02|0
1639545000000|2021-12-15 05:10:00|420|417.8|419.57|417.37|420|417.8|418.92|416.72|0
1639545300000|2021-12-15 05:15:00|419.78|417.58|419.56|417.36|420.42|418.22|419.56|417.36|0
1639545600000|2021-12-15 05:20:00|419.45|417.25|419.66|417.46|419.77|417.57|418.7|416.5|0
1639545900000|2021-12-15 05:25:00|419.56|417.36|420.85|418.65|420.85|418.65|419.56|417.36|0
1639546200000|2021-12-15 05:30:00|420.63|418.43|422.35|420.15|422.35|420.15|420.41|418.21|0
1639546500000|2021-12-15 05:35:00|421.92|419.72|421.92|419.72|422.14|419.94|421.59|419.39|0
1639546800000|2021-12-15 05:40:00|422.02|419.82|421.91|419.71|422.35|420.15|421.91|419.71|0
1639547100000|2021-12-15 05:45:00|422.02|419.82|422.34|420.14|422.34|420.14|421.91|419.71|0
1639547400000|2021-12-15 05:50:00|422.12|419.92|422.34|420.14|422.34|420.14|422.12|419.92|0
1639547700000|2021-12-15 05:55:00|422.12|419.92|421.68|419.48|423.19|420.99|421.47|419.27|0
1639548000000|2021-12-15 06:00:00|422.76|420.56|423.84|421.64|424.27|422.07|421.68|419.48|0
1639548300000|2021-12-15 06:05:00|423.73|421.53|423.19|420.99|424.27|422.07|422.97|420.77|0
1639548600000|2021-12-15 06:10:00|423.29|421.09|423.18|420.98|423.72|421.52|422.11|419.91|0
1639548900000|2021-12-15 06:15:00|423.29|421.09|422.32|420.12|423.72|421.52|422.2|420|0
1639549200000|2021-12-15 06:20:00|422.53|420.33|421.23|419.03|422.75|420.55|421.02|418.82|0
1639549500000|2021-12-15 06:25:00|421.12|418.92|421.01|418.81|421.45|419.25|420.8|418.6|0
1639549800000|2021-12-15 06:30:00|421.23|419.03|417.35|415.15|421.44|419.24|417.35|415.15|0
1639550100000|2021-12-15 06:35:00|417.13|414.93|417.88|415.68|417.88|415.68|416.59|414.39|0
1639550400000|2021-12-15 06:40:00|417.99|415.79|417.13|414.93|418.52|416.32|416.7|414.5|0
1639550700000|2021-12-15 06:45:00|416.91|414.71|417.98|415.78|417.99|415.79|416.91|414.71|0
1639551000000|2021-12-15 06:50:00|417.87|415.67|415.61|413.41|417.98|415.78|415.61|413.41|0
1639551300000|2021-12-15 06:55:00|415.83|413.63|415.61|413.41|415.93|413.73|414.54|412.34|0
1639551600000|2021-12-15 07:00:00|415.18|412.98|412.71|410.51|416.68|414.48|411.96|409.76|0
1639551900000|2021-12-15 07:05:00|412.6|410.4|413.67|411.47|414.32|412.12|412.6|410.4|0
1639552200000|2021-12-15 07:10:00|413.46|411.26|413.88|411.68|414.1|411.9|412.06|409.86|0
1639552500000|2021-12-15 07:15:00|413.98|411.78|414.31|412.11|414.84|412.64|413.24|411.04|0
1639552800000|2021-12-15 07:20:00|414.74|412.54|415.38|413.18|415.59|413.39|413.87|411.67|0
1639553100000|2021-12-15 07:25:00|415.16|412.96|414.73|412.53|415.38|413.18|413.87|411.67|0
1639553400000|2021-12-15 07:30:00|414.51|412.31|415.15|412.95|415.16|412.96|414.08|411.88|0
1639553700000|2021-12-15 07:35:00|416.23|414.03|418.37|416.17|418.8|416.6|415.37|413.17|0
1639554000000|2021-12-15 07:40:00|418.69|416.49|419.88|417.68|419.88|417.68|418.59|416.39|0
1639554300000|2021-12-15 07:45:00|420.21|418.01|420.42|418.22|421.07|418.87|419.45|417.25|0
1639554600000|2021-12-15 07:50:00|420.64|418.44|420.19|417.99|420.85|418.65|419.34|417.14|0
1639554900000|2021-12-15 07:55:00|419.97|417.77|418.25|416.05|420.19|417.99|418.03|415.83|0
1639555200000|2021-12-15 08:00:00|418.03|415.83|421.26|419.06|422.87|420.67|418.03|415.83|0
1639555500000|2021-12-15 08:05:00|421.7|419.9|422.56|420.76|423.43|421.63|420.63|418.83|0
1639555800000|2021-12-15 08:10:00|422.78|420.98|421.05|419.25|422.99|421.19|420.41|418.61|0
1639556100000|2021-12-15 08:15:00|421.48|419.68|423.42|421.62|423.42|421.62|420.4|418.6|0
1639556400000|2021-12-15 08:20:00|423.64|421.84|422.44|420.64|423.85|422.05|421.91|420.11|0
1639556700000|2021-12-15 08:25:00|422.55|420.75|419.53|417.73|422.77|420.97|419.53|417.73|0
1639557000000|2021-12-15 08:30:00|419.31|417.51|418.88|417.08|420.6|418.8|418.66|416.86|0
1639557300000|2021-12-15 08:35:00|419.09|417.29|418.23|416.43|419.74|417.94|417.37|415.57|0
1639557600000|2021-12-15 08:40:00|418.01|416.21|419.09|417.29|419.3|417.5|417.04|415.24|0
1639557900000|2021-12-15 08:45:00|419.3|417.5|418.44|416.64|420.16|418.36|418.44|416.64|0
1639558200000|2021-12-15 08:50:00|418.65|416.85|421.98|420.18|422.1|420.3|418.32|416.52|0
1639558500000|2021-12-15 08:55:00|421.88|420.08|419.29|417.49|422.1|420.3|419.07|417.27|0
1639558800000|2021-12-15 09:00:00|419.18|417.38|419.5|417.7|420.8|419|419.07|417.27|0
1639559100000|2021-12-15 09:05:00|419.72|417.92|418.64|416.84|420.03|418.23|418.21|416.41|0
1639559400000|2021-12-15 09:10:00|418.85|417.05|415.62|413.82|419.28|417.48|415.62|413.82|0
1639559700000|2021-12-15 09:15:00|415.41|413.61|413.57|411.77|416.15|414.35|413.47|411.67|0
1639560000000|2021-12-15 09:20:00|413.47|411.67|412.4|410.6|413.69|411.89|412.4|410.6|0
1639560300000|2021-12-15 09:25:00|413.04|411.24|411.54|409.74|413.04|411.24|409.83|408.03|0
1639560600000|2021-12-15 09:30:00|411|409.2|415.2|413.4|415.63|413.83|410.89|409.09|0
1639560900000|2021-12-15 09:35:00|414.98|413.18|415.29|413.49|416.48|414.68|414.77|412.97|0
1639561200000|2021-12-15 09:40:00|415.07|413.27|414.64|412.84|415.72|413.92|413.36|411.56|0
1639561500000|2021-12-15 09:45:00|414.43|412.63|415.07|413.27|415.71|413.91|414.43|412.63|0
1639561800000|2021-12-15 09:50:00|415.17|413.37|413.78|411.98|415.92|414.12|413.78|411.98|0
1639562100000|2021-12-15 09:55:00|413.56|411.76|414.2|412.4|415.7|413.9|413.56|411.76|0
1639562400000|2021-12-15 10:00:00|413.99|412.19|414.84|413.04|415.27|413.47|413.13|411.33|0
1639562700000|2021-12-15 10:05:00|414.94|413.14|414.62|412.82|415.27|413.47|414.62|412.82|0
1639563000000|2021-12-15 10:10:00|414.84|413.04|413.55|411.75|414.84|413.04|413.33|411.53|0
1639563300000|2021-12-15 10:15:00|413.76|411.96|415.04|413.24|415.9|414.1|413.76|411.96|0
1639563600000|2021-12-15 10:20:00|415.26|413.46|414.82|413.02|415.47|413.67|414.18|412.38|0
1639563900000|2021-12-15 10:25:00|415.04|413.24|416.54|414.74|416.54|414.74|414.92|413.12|0
1639564200000|2021-12-15 10:30:00|416.32|414.52|415.89|414.09|417.5|415.7|415.67|413.87|0
1639564500000|2021-12-15 10:35:00|415.46|413.66|415.88|414.08|416.32|414.52|415.46|413.66|0
1639564800000|2021-12-15 10:40:00|415.99|414.19|417.17|415.37|417.17|415.37|415.45|413.65|0
1639565100000|2021-12-15 10:45:00|416.52|414.72|416.52|414.72|417.17|415.37|415.88|414.08|0
1639565400000|2021-12-15 10:50:00|416.09|414.29|416.52|414.72|416.73|414.93|415.66|413.86|0
1639565700000|2021-12-15 10:55:00|416.62|414.82|418.45|416.65|418.66|416.86|415.22|413.42|0
1639566000000|2021-12-15 11:00:00|418.66|416.86|416.51|414.71|418.87|417.07|416.29|414.49|0
1639566300000|2021-12-15 11:05:00|416.61|414.81|416.07|414.27|417.37|415.57|415.86|414.06|0
1639566600000|2021-12-15 11:10:00|415.86|414.06|415|413.2|416.07|414.27|414.57|412.77|0
1639566900000|2021-12-15 11:15:00|415.21|413.41|414.56|412.76|415.85|414.05|414.56|412.76|0
1639567200000|2021-12-15 11:20:00|414.67|412.87|413.27|411.47|414.67|412.87|410.92|409.12|0
1639567500000|2021-12-15 11:25:00|413.49|411.69|413.91|412.11|414.34|412.54|413.27|411.47|0
1639567800000|2021-12-15 11:30:00|413.7|411.9|411.34|409.54|413.7|411.9|411.13|409.33|0
1639568100000|2021-12-15 11:35:00|411.13|409.33|412.62|410.82|412.83|411.03|410.91|409.11|0
1639568400000|2021-12-15 11:40:00|412.51|410.71|413.04|411.24|413.69|411.89|412.4|410.6|0
1639568700000|2021-12-15 11:45:00|412.83|411.03|414|412.2|414.11|412.31|412.61|410.81|0
1639569000000|2021-12-15 11:50:00|414.11|412.31|414.11|412.31|414.75|412.95|413.68|411.88|0
1639569300000|2021-12-15 11:55:00|414.32|412.52|414.1|412.3|414.96|413.16|413.89|412.09|0
1639569600000|2021-12-15 12:00:00|414.32|412.52|414.74|412.94|416.24|414.44|414.32|412.52|0
1639569900000|2021-12-15 12:05:00|414.53|412.73|415.6|413.8|415.6|413.8|414.31|412.51|0
1639570200000|2021-12-15 12:10:00|415.38|413.58|416.45|414.65|416.67|414.87|415.16|413.36|0
1639570500000|2021-12-15 12:15:00|416.66|414.86|417.74|415.94|418.6|416.8|416.45|414.65|0
1639570800000|2021-12-15 12:20:00|417.73|415.93|415.47|413.67|417.73|415.93|415.26|413.46|0
1639571100000|2021-12-15 12:25:00|415.37|413.57|417.94|416.14|418.05|416.25|415.37|413.57|0
1639571400000|2021-12-15 12:30:00|417.83|416.03|418.37|416.57|418.8|417|417.73|415.93|0
1639571700000|2021-12-15 12:35:00|418.15|416.35|417.07|415.27|418.37|416.57|417.07|415.27|0
1639572000000|2021-12-15 12:40:00|417.29|415.49|417.93|416.13|417.93|416.13|417.07|415.27|0
1639572300000|2021-12-15 12:45:00|417.71|415.91|417.28|415.48|419.43|417.63|416.21|414.41|0
1639572600000|2021-12-15 12:50:00|417.5|415.7|415.77|413.97|417.5|415.7|415.56|413.76|0
1639572900000|2021-12-15 12:55:00|415.88|414.08|415.55|413.75|416.63|414.83|414.91|413.11|0
1639573200000|2021-12-15 13:00:00|415.34|413.54|415.98|414.18|417.49|415.69|415.12|413.32|0
1639573500000|2021-12-15 13:05:00|415.87|414.07|413.62|411.82|416.62|414.82|412.33|410.53|0
1639573800000|2021-12-15 13:10:00|413.83|412.03|416.62|414.82|416.83|415.03|413.83|412.03|0
1639574100000|2021-12-15 13:15:00|416.83|415.03|417.47|415.67|417.47|415.67|416.19|414.39|0
1639574400000|2021-12-15 13:20:00|417.69|415.89|417.47|415.67|419.62|417.82|417.25|415.45|0
1639574700000|2021-12-15 13:25:00|417.68|415.88|417.14|415.34|418.11|416.31|416.71|414.91|0
1639575000000|2021-12-15 13:30:00|416.92|415.12|418.32|416.52|421.55|419.75|416.6|414.8|0
1639575300000|2021-12-15 13:35:00|418.1|416.3|417.88|416.08|418.53|416.73|416.6|414.8|0
1639575600000|2021-12-15 13:40:00|417.67|415.87|415.3|413.5|417.88|416.08|415.09|413.29|0
1639575900000|2021-12-15 13:45:00|415.52|413.72|416.37|414.57|417.45|415.65|415.3|413.5|0
1639576200000|2021-12-15 13:50:00|416.59|414.79|415.94|414.14|417.23|415.43|415.51|413.71|0
1639576500000|2021-12-15 13:55:00|416.15|414.35|415.51|413.71|416.58|414.78|413.79|411.99|0
1639576800000|2021-12-15 14:00:00|415.08|413.28|416.79|414.99|417.01|415.21|413.36|411.56|0
1639577100000|2021-12-15 14:05:00|416.57|414.77|418.08|416.28|418.29|416.49|415.71|413.91|0
1639577400000|2021-12-15 14:10:00|417.86|416.06|417|415.2|418.07|416.27|416.14|414.34|0
1639577700000|2021-12-15 14:15:00|417.21|415.41|417.42|415.62|417.86|416.06|416.57|414.77|0
1639578000000|2021-12-15 14:20:00|417.64|415.84|416.99|415.19|418.93|417.13|416.99|415.19|0
1639578300000|2021-12-15 14:25:00|417.2|415.4|416.55|414.75|417.63|415.83|416.13|414.33|0
1639578600000|2021-12-15 14:30:00|416.77|414.97|411.83|410.03|419.57|417.77|411.62|409.82|0
1639578900000|2021-12-15 14:35:00|411.62|409.82|412.49|410.69|416.55|414.75|410.29|408.49|0
1639579200000|2021-12-15 14:40:00|411.84|410.04|407.63|405.83|411.84|410.04|406.78|404.98|0
1639579500000|2021-12-15 14:45:00|408.05|406.25|402.75|400.95|409.96|408.16|402.33|400.53|0
1639579800000|2021-12-15 14:50:00|403.38|401.58|403.38|401.58|404.23|402.43|401.06|399.26|0
1639580100000|2021-12-15 14:55:00|403.17|401.37|402.95|401.15|405.28|403.48|401.68|399.88|0
1639580400000|2021-12-15 15:00:00|403.26|401.46|405.27|403.47|406.34|404.54|398.94|397.14|0
1639580700000|2021-12-15 15:05:00|404.85|403.05|404.21|402.41|407.18|405.38|404.21|402.41|0
1639581000000|2021-12-15 15:10:00|404|402.2|404|402.2|406.75|404.95|402.52|400.72|0
1639581300000|2021-12-15 15:15:00|404.63|402.83|403.14|401.34|406.54|404.74|402.51|400.71|0
1639581600000|2021-12-15 15:20:00|402.72|400.92|405.05|403.25|407.38|405.58|402.72|400.92|0
1639581900000|2021-12-15 15:25:00|404.83|403.03|405.46|403.66|406.1|404.3|404.19|402.39|0
1639582200000|2021-12-15 15:30:00|405.57|403.77|407.79|405.99|407.79|405.99|404.83|403.03|0
1639582500000|2021-12-15 15:35:00|407.58|405.78|412.47|410.67|412.68|410.88|407.58|405.78|0
1639582800000|2021-12-15 15:40:00|412.04|410.24|410.81|409.01|413.96|412.16|410.81|409.01|0
1639583100000|2021-12-15 15:45:00|410.6|408.8|406.33|404.53|411.03|409.23|406.33|404.53|0
1639583400000|2021-12-15 15:50:00|406.97|405.17|405.05|403.25|407.18|405.38|404.84|403.04|0
1639583700000|2021-12-15 15:55:00|405.36|403.56|406.71|404.91|406.71|404.91|403.77|401.97|0
1639584000000|2021-12-15 16:00:00|406.5|404.7|407.77|405.97|409.04|407.24|404.8|403|0
1639584300000|2021-12-15 16:05:00|407.56|405.76|404.37|402.57|407.98|406.18|404.37|402.57|0
1639584600000|2021-12-15 16:10:00|404.16|402.36|402.46|400.66|405.43|403.63|401.83|400.03|0
1639584900000|2021-12-15 16:15:00|402.25|400.45|400.13|398.33|402.88|401.08|399.71|397.91|0
1639585200000|2021-12-15 16:20:00|400.35|398.55|403.86|402.06|404.28|402.48|399.08|397.28|0
1639585500000|2021-12-15 16:25:00|404.07|402.27|402.16|400.36|405.34|403.54|401.74|399.94|0
1639585800000|2021-12-15 16:30:00|401.95|400.15|399.08|397.28|402.38|400.58|397.72|395.92|0
1639586100000|2021-12-15 16:35:00|399.19|397.39|398.35|396.55|399.82|398.02|396.88|395.08|0
1639586400000|2021-12-15 16:40:00|398.56|396.76|399.39|397.59|399.82|398.02|396.46|394.66|0
1639586700000|2021-12-15 16:45:00|399.6|397.8|401.49|399.69|401.92|400.12|398.55|396.75|0
1639587000000|2021-12-15 16:50:00|401.28|399.48|401.84|400.04|402.27|400.47|398.89|397.09|0
1639587300000|2021-12-15 16:55:00|401.63|399.83|401.2|399.4|402.69|400.89|399.94|398.14|0
1639587600000|2021-12-15 17:00:00|400.78|398.98|403.53|401.73|403.95|402.15|400.36|398.56|0
1639587900000|2021-12-15 17:05:00|403.74|401.94|400.35|398.55|403.95|402.15|399.51|397.71|0
1639588200000|2021-12-15 17:10:00|400.77|398.97|399.92|398.12|401.41|399.61|399.71|397.91|0
1639588500000|2021-12-15 17:15:00|400.35|398.55|397.18|395.38|400.35|398.55|397.18|395.38|0
1639588800000|2021-12-15 17:20:00|397.39|395.59|398.44|396.64|399.28|397.48|396.97|395.17|0
1639589100000|2021-12-15 17:25:00|398.65|396.85|406.68|404.88|406.68|404.88|398.23|396.43|0
1639589400000|2021-12-15 17:30:00|406.05|404.25|407.31|405.51|407.31|405.51|404.99|403.19|0
1639589700000|2021-12-15 17:35:00|407.1|405.3|405.19|403.39|407.95|406.15|405.19|403.39|0
1639590000000|2021-12-15 17:40:00|405.4|403.6|403.28|401.48|405.61|403.81|403.07|401.27|0
1639590300000|2021-12-15 17:45:00|403.49|401.69|403.7|401.9|405.18|403.38|402.43|400.63|0
1639590600000|2021-12-15 17:50:00|403.91|402.11|407.51|405.71|407.51|405.71|403.7|401.9|0
1639590900000|2021-12-15 17:55:00|407.3|405.5|408.07|406.27|408.49|406.69|406.02|404.22|0
1639591200000|2021-12-15 18:00:00|407.86|406.06|406.16|404.36|408.28|406.48|406.16|404.36|0
1639591500000|2021-12-15 18:05:00|405.95|404.15|409.33|407.53|409.76|407.96|405.95|404.15|0
1639591800000|2021-12-15 18:10:00|409.54|407.74|407.84|406.04|409.54|407.74|406.36|404.56|0
1639592100000|2021-12-15 18:15:00|407.63|405.83|408.9|407.1|409.32|407.52|406.36|404.56|0
1639592400000|2021-12-15 18:20:00|408.69|406.89|407.41|405.61|408.69|406.89|406.56|404.76|0
1639592700000|2021-12-15 18:25:00|407.2|405.4|407.62|405.82|408.47|406.67|406.35|404.55|0
1639593000000|2021-12-15 18:30:00|407.83|406.03|409.1|407.3|410.59|408.79|406.98|405.18|0
1639593300000|2021-12-15 18:35:00|409.31|407.51|408.67|406.87|410.58|408.78|408.24|406.44|0
1639593600000|2021-12-15 18:40:00|408.46|406.66|410.58|408.78|410.58|408.78|406.97|405.17|0
1639593900000|2021-12-15 18:45:00|410.36|408.56|408.45|406.65|410.79|408.99|408.24|406.44|0
1639594200000|2021-12-15 18:50:00|408.66|406.86|406.11|404.31|409.08|407.28|405.27|403.47|0
1639594500000|2021-12-15 18:55:00|406.32|404.52|411.73|409.93|412.37|410.57|406.11|404.31|0
1639594800000|2021-12-15 19:00:00|408.54|406.74|420.8|419|420.8|419|396.83|395.03|0
1639595100000|2021-12-15 19:05:00|423.8|422|425.85|424.05|429.73|427.93|418.51|416.71|0
1639595400000|2021-12-15 19:10:00|426.07|424.27|434.33|432.53|434.77|432.97|423.26|421.46|0
1639595700000|2021-12-15 19:15:00|434.21|432.41|433.56|431.76|434.54|432.74|429.64|427.84|0
1639596000000|2021-12-15 19:20:00|433.45|431.65|423.89|422.09|433.67|431.87|423.03|421.23|0
1639596300000|2021-12-15 19:25:00|423.03|421.23|419.35|417.55|423.24|421.44|412.9|411.1|0
1639596600000|2021-12-15 19:30:00|419.14|417.34|417.51|415.71|423.24|421.44|415.26|413.46|0
1639596900000|2021-12-15 19:35:00|417.63|415.83|429.3|427.5|430.39|428.59|416.98|415.18|0
1639597200000|2021-12-15 19:40:00|428.65|426.85|425.39|423.59|434.74|432.94|424.74|422.94|0
1639597500000|2021-12-15 19:45:00|426.26|424.46|427.99|426.19|433.43|431.63|425.28|423.48|0
1639597800000|2021-12-15 19:50:00|424.96|423.16|434.73|432.93|434.74|432.94|423.66|421.86|0
1639598100000|2021-12-15 19:55:00|434.52|432.72|427.55|425.75|436.7|434.9|426.03|424.23|0
1639598400000|2021-12-15 20:00:00|428.64|426.84|433.64|431.84|436.25|434.45|427.77|425.97|0
1639598700000|2021-12-15 20:05:00|434.07|432.27|448.42|446.62|448.75|446.95|432.98|431.18|0
1639599000000|2021-12-15 20:10:00|447.87|446.07|452.49|450.69|452.49|450.69|445.89|444.09|0
1639599300000|2021-12-15 20:15:00|451.39|449.59|461.45|459.65|462.99|461.19|451.39|449.59|0
1639599600000|2021-12-15 20:20:00|461.9|460.1|463.78|461.98|468.06|466.26|460.78|458.98|0
1639599900000|2021-12-15 20:25:00|464.68|462.88|466.86|465.06|467.31|465.51|461.09|459.29|0
1639600200000|2021-12-15 20:30:00|467.53|465.73|467.08|465.28|469.11|467.31|463.03|461.23|0
1639600500000|2021-12-15 20:35:00|466.4|464.6|472.27|470.47|472.72|470.92|466.4|464.6|0
1639600800000|2021-12-15 20:40:00|472.04|470.24|461.45|459.65|473.62|471.82|460.77|458.97|0
1639601100000|2021-12-15 20:45:00|462.35|460.55|455.61|453.81|463.47|461.67|454.94|453.14|0
1639601400000|2021-12-15 20:50:00|457.96|456.16|473.1|471.3|474|472.2|457.96|456.16|0
1639601700000|2021-12-15 20:55:00|472.65|470.85|475.36|473.56|479.21|477.41|472.65|470.85|0
1639602000000|2021-12-15 21:00:00|476.94|475.14|479.43|477.63|480.34|478.54|474.23|472.43|0
1639602300000|2021-12-15 21:05:00|479.66|477.86|478.75|476.95|481.47|479.67|477.16|475.36|0
1639602600000|2021-12-15 21:10:00|478.52|476.72|477.39|475.59|478.75|476.95|477.16|475.36|0
1639602900000|2021-12-15 21:15:00|477.81|475.61|477.29|475.09|478.27|476.07|476.9|474.7|0
1639603200000|2021-12-15 21:20:00|477.41|475.21|478.76|476.56|478.99|476.79|476.95|474.75|0
1639603500000|2021-12-15 21:25:00|478.31|476.11|479.21|477.01|479.21|477.01|478.31|476.11|0
1639603800000|2021-12-15 21:30:00|478.98|476.78|478.08|475.88|479.21|477.01|477.63|475.43|0
1639604100000|2021-12-15 21:35:00|478.3|476.1|478.53|476.33|478.75|476.55|477.4|475.2|0
1639604400000|2021-12-15 21:40:00|478.3|476.1|478.98|476.78|479.43|477.23|478.07|475.87|0
1639604700000|2021-12-15 21:45:00|479.2|477|479.2|477|480.33|478.13|478.98|476.78|0
1639605000000|2021-12-15 21:50:00|479.65|477.45|479.3|477.1|479.65|477.45|479.2|477|0
1639605300000|2021-12-15 21:55:00|479.2|477|479.3|477.1|480.33|478.13|479.2|477|0
1639605600000|2021-12-15 22:00:00|479.32|477.12|479.67|477.47|479.96|477.76|479.21|477.01|0
1639605900000|2021-12-15 22:05:00|479.8|477.6|479.59|477.39|479.8|477.6|479.33|477.13|0
1639606200000|2021-12-15 22:10:00|479.93|477.73|479.79|477.59|479.93|477.73|479.53|477.33|0
1639606500000|2021-12-15 22:15:00|479.69|477.49|479.89|477.69|479.98|477.78|479.69|477.49|0
1639606800000|2021-12-15 22:20:00|479.92|477.72|480.44|478.24|480.44|478.24|479.92|477.72|0
1639607100000|2021-12-15 22:25:00|480.07|477.87|479.88|477.68|480.27|478.07|479.68|477.48|0
1639607400000|2021-12-15 22:30:00|479.68|477.48|479.88|477.68|479.88|477.68|479.68|477.48|0
1639607700000|2021-12-15 22:35:00|479.94|477.74|480.26|478.06|480.3|478.1|479.88|477.68|0
1639608000000|2021-12-15 22:40:00|480.3|478.1|480.36|478.16|480.36|478.16|480.2|478|0
1639608300000|2021-12-15 22:45:00|480.2|478|480.22|478.02|480.42|478.22|480.2|478|0
1639608600000|2021-12-15 22:50:00|480.19|477.99|479.93|477.73|480.26|478.06|479.9|477.7|0
1639608900000|2021-12-15 22:55:00|479.86|477.66|479.7|477.5|479.86|477.66|479.7|477.5|0
1639609200000|2021-12-15 23:00:00|479.04|476.84|483.01|480.81|483.91|481.71|478.7|476.5|0
1639609500000|2021-12-15 23:05:00|483.23|481.03|483.23|481.03|484.82|482.62|482.78|480.58|0
1639609800000|2021-12-15 23:10:00|483.46|481.26|485.72|483.52|485.95|483.75|482.55|480.35|0
1639610100000|2021-12-15 23:15:00|485.5|483.3|486.86|484.66|486.86|484.66|484.81|482.61|0
1639610400000|2021-12-15 23:20:00|486.63|484.43|486.63|484.43|487.76|485.56|485.95|483.75|0
1639610700000|2021-12-15 23:25:00|486.85|484.65|486.17|483.97|487.08|484.88|485.72|483.52|0
1639611000000|2021-12-15 23:30:00|486.4|484.2|486.62|484.42|487.41|485.21|485.94|483.74|0
1639611300000|2021-12-15 23:35:00|482.53|480.33|482.3|480.1|483.55|481.35|482.3|480.1|0
1639611600000|2021-12-15 23:40:00|482.53|480.33|483.21|481.01|483.66|481.46|482.3|480.1|0
1639611900000|2021-12-15 23:45:00|482.75|480.55|485.13|482.93|485.25|483.05|482.75|480.55|0
1639612200000|2021-12-15 23:50:00|485.25|483.05|483.66|481.46|485.58|483.38|482.75|480.55|0
1639612500000|2021-12-15 23:55:00|483.54|481.34|484.11|481.91|484.22|482.02|483.2|481|0
1639612800000|2021-12-16 00:00:00|483.99|481.79|480.02|477.82|483.99|481.79|479.68|477.48|0
1639613100000|2021-12-16 00:05:00|480.25|478.05|479.34|477.14|481.38|479.18|478.77|476.57|0
1639613400000|2021-12-16 00:10:00|479.11|476.91|478.88|476.68|480.93|478.73|478.66|476.46|0
1639613700000|2021-12-16 00:15:00|479.11|476.91|478.65|476.45|480.7|478.5|477.98|475.78|0
1639614000000|2021-12-16 00:20:00|478.43|476.23|479.78|477.58|479.78|477.58|477.98|475.78|0
1639614300000|2021-12-16 00:25:00|480.01|477.81|479.1|476.9|480.01|477.81|478.42|476.22|0
1639614600000|2021-12-16 00:30:00|479.55|477.35|480.68|478.48|480.91|478.71|478.65|476.45|0
1639614900000|2021-12-16 00:35:00|480.46|478.26|481.36|479.16|481.36|479.16|480.23|478.03|0
1639615200000|2021-12-16 00:40:00|481.24|479.04|482.26|480.06|482.95|480.75|481.24|479.04|0
1639615500000|2021-12-16 00:45:00|482.49|480.29|482.49|480.29|482.94|480.74|482.14|479.94|0
1639615800000|2021-12-16 00:50:00|482.72|480.52|481.13|478.93|482.94|480.74|480.9|478.7|0
1639616100000|2021-12-16 00:55:00|481.01|478.81|479.99|477.79|481.35|479.15|479.87|477.67|0
1639616400000|2021-12-16 01:00:00|479.76|477.56|481.45|479.25|481.8|479.6|479.54|477.34|0
1639616700000|2021-12-16 01:05:00|481.35|479.15|479.53|477.33|481.35|479.15|479.53|477.33|0
1639617000000|2021-12-16 01:10:00|479.64|477.44|481.11|478.91|481.34|479.14|479.53|477.33|0
1639617300000|2021-12-16 01:15:00|481.22|479.02|479.52|477.32|481.34|479.14|479.3|477.1|0
1639617600000|2021-12-16 01:20:00|479.41|477.21|481.79|479.59|482.12|479.92|479.41|477.21|0
1639617900000|2021-12-16 01:25:00|481.56|479.36|481.33|479.13|481.67|479.47|480.88|478.68|0
1639618200000|2021-12-16 01:30:00|481.56|479.36|483.48|481.28|483.6|481.4|481.44|479.24|0
1639618500000|2021-12-16 01:35:00|483.6|481.4|481.43|479.23|483.82|481.62|481.1|478.9|0
1639618800000|2021-12-16 01:40:00|481.32|479.12|480.87|478.67|482|479.8|480.42|478.22|0
1639619100000|2021-12-16 01:45:00|480.64|478.44|477.24|475.04|480.64|478.44|477.02|474.82|0
1639619400000|2021-12-16 01:50:00|477.02|474.82|475.43|473.23|477.69|475.49|474.75|472.55|0
1639619700000|2021-12-16 01:55:00|475.2|473|475.43|473.23|476.67|474.47|474.3|472.1|0
1639620000000|2021-12-16 02:00:00|476.11|473.91|477.34|475.14|477.69|475.49|475.88|473.68|0
1639620300000|2021-12-16 02:05:00|477.46|475.26|476.78|474.58|477.69|475.49|476.33|474.13|0
1639620600000|2021-12-16 02:10:00|476.66|474.46|477.91|475.71|477.91|475.71|476.43|474.23|0
1639620900000|2021-12-16 02:15:00|478.13|475.93|481.07|478.87|481.76|479.56|478.13|475.93|0
1639621200000|2021-12-16 02:20:00|480.96|478.76|481.3|479.1|481.75|479.55|480.85|478.65|0
1639621500000|2021-12-16 02:25:00|481.07|478.87|481.07|478.87|481.52|479.32|480.72|478.52|0
1639621800000|2021-12-16 02:30:00|480.84|478.64|479.71|477.51|480.84|478.64|479.71|477.51|0
1639622100000|2021-12-16 02:35:00|479.7|477.5|479.48|477.28|479.93|477.73|479.02|476.82|0
1639622400000|2021-12-16 02:40:00|479.25|477.05|479.25|477.05|479.47|477.27|478.57|476.37|0
1639622700000|2021-12-16 02:45:00|479.35|477.15|478.79|476.59|480.38|478.18|478.56|476.36|0
1639623000000|2021-12-16 02:50:00|478.67|476.47|479.47|477.27|479.92|477.72|478.34|476.14|0
1639623300000|2021-12-16 02:55:00|479.24|477.04|480.37|478.17|481.05|478.85|479.01|476.81|0
1639623600000|2021-12-16 03:00:00|480.25|478.05|480.14|477.94|480.6|478.4|479.69|477.49|0
1639623900000|2021-12-16 03:05:00|480.02|477.82|481.5|479.3|481.5|479.3|479.91|477.71|0
1639624200000|2021-12-16 03:10:00|481.72|479.52|480.36|478.16|481.83|479.63|479.91|477.71|0
1639624500000|2021-12-16 03:15:00|480.59|478.39|480.69|478.49|481.04|478.84|480.13|477.93|0
1639624800000|2021-12-16 03:20:00|480.58|478.38|480.58|478.38|481.49|479.29|480.35|478.15|0
1639625100000|2021-12-16 03:25:00|480.69|478.49|480.12|477.92|480.81|478.61|479.45|477.25|0
1639625400000|2021-12-16 03:30:00|479.9|477.7|480.8|478.6|481.48|479.28|479.67|477.47|0
1639625700000|2021-12-16 03:35:00|481.26|479.06|482.39|480.19|483.07|480.87|481.03|478.83|0
1639626000000|2021-12-16 03:40:00|482.16|479.96|481.93|479.73|482.38|480.18|481.7|479.5|0
1639626300000|2021-12-16 03:45:00|481.7|479.5|482.38|480.18|482.61|480.41|481.7|479.5|0
1639626600000|2021-12-16 03:50:00|482.61|480.41|481.7|479.5|483.06|480.86|481.7|479.5|0
1639626900000|2021-12-16 03:55:00|481.81|479.61|482.37|480.17|483.06|480.86|481.7|479.5|0
1639627200000|2021-12-16 04:00:00|483.06|480.86|483.02|480.82|484.42|482.22|482.6|480.4|0
1639627500000|2021-12-16 04:05:00|482.79|480.59|483.7|481.5|484.61|482.41|482.79|480.59|0
1639627800000|2021-12-16 04:10:00|483.24|481.04|483.47|481.27|483.7|481.5|483.01|480.81|0
1639628100000|2021-12-16 04:15:00|483.24|481.04|483.01|480.81|483.7|481.5|482.78|480.58|0
1639628400000|2021-12-16 04:20:00|482.78|480.58|483.46|481.26|483.46|481.26|482.1|479.9|0
1639628700000|2021-12-16 04:25:00|483.23|481.03|484.6|482.4|485.28|483.08|483.01|480.81|0
1639629000000|2021-12-16 04:30:00|484.71|482.51|484.82|482.62|485.05|482.85|483.69|481.49|0
1639629300000|2021-12-16 04:35:00|485.05|482.85|484.82|482.62|485.28|483.08|484.59|482.39|0
1639629600000|2021-12-16 04:40:00|484.59|482.39|485.04|482.84|485.73|483.53|484.59|482.39|0
1639629900000|2021-12-16 04:45:00|484.82|482.62|484.81|482.61|485.04|482.84|484.59|482.39|0
1639630200000|2021-12-16 04:50:00|484.59|482.39|484.81|482.61|485.27|483.07|484.59|482.39|0
1639630500000|2021-12-16 04:55:00|484.58|482.38|485.72|483.52|485.72|483.52|484.36|482.16|0
1639630800000|2021-12-16 05:00:00|485.95|483.75|485.72|483.52|486.17|483.97|485.04|482.84|0
1639631100000|2021-12-16 05:05:00|485.83|483.63|484.57|482.37|486.17|483.97|484.57|482.37|0
1639631400000|2021-12-16 05:10:00|484.35|482.15|485.25|483.05|485.71|483.51|484.35|482.15|0
1639631700000|2021-12-16 05:15:00|485.36|483.16|485.59|483.39|485.71|483.51|485.02|482.82|0
1639632000000|2021-12-16 05:20:00|485.48|483.28|485.02|482.82|486.16|483.96|484.79|482.59|0
1639632300000|2021-12-16 05:25:00|485.25|483.05|486.16|483.96|486.16|483.96|485.25|483.05|0
1639632600000|2021-12-16 05:30:00|486.61|484.41|488.21|486.01|489.35|487.15|486.61|484.41|0
1639632900000|2021-12-16 05:35:00|488.43|486.23|488.66|486.46|489.57|487.37|488.43|486.23|0
1639633200000|2021-12-16 05:40:00|488.43|486.23|487.74|485.54|488.43|486.23|487.52|485.32|0
1639633500000|2021-12-16 05:45:00|487.97|485.77|489.11|486.91|490.25|488.05|487.74|485.54|0
1639633800000|2021-12-16 05:50:00|489.34|487.14|490.02|487.82|490.25|488.05|489.11|486.91|0
1639634100000|2021-12-16 05:55:00|489.79|487.59|489.79|487.59|489.9|487.7|489.11|486.91|0
1639634400000|2021-12-16 06:00:00|489.56|487.36|490.02|487.82|490.47|488.27|489.1|486.9|0
1639634700000|2021-12-16 06:05:00|490.12|487.92|491.84|489.64|492.3|490.1|490.12|487.92|0
1639635000000|2021-12-16 06:10:00|491.61|489.41|491.84|489.64|491.95|489.75|490.7|488.5|0
1639635300000|2021-12-16 06:15:00|492.07|489.87|492.52|490.32|492.52|490.32|491.38|489.18|0
1639635600000|2021-12-16 06:20:00|492.75|490.55|492.06|489.86|492.75|490.55|491.83|489.63|0
1639635900000|2021-12-16 06:25:00|491.94|489.74|492.74|490.54|494.35|492.15|491.94|489.74|0
1639636200000|2021-12-16 06:30:00|492.51|490.31|491.37|489.17|492.51|490.31|490.91|488.71|0
1639636500000|2021-12-16 06:35:00|491.14|488.94|491.82|489.62|492.28|490.08|490.91|488.71|0
1639636800000|2021-12-16 06:40:00|492.05|489.85|493.3|491.1|493.65|491.45|491.82|489.62|0
1639637100000|2021-12-16 06:45:00|493.42|491.22|491.82|489.62|493.88|491.68|491.82|489.62|0
1639637400000|2021-12-16 06:50:00|492.05|489.85|493.42|491.22|493.87|491.67|491.82|489.62|0
1639637700000|2021-12-16 06:55:00|493.19|490.99|493.41|491.21|493.64|491.44|492.5|490.3|0
1639638000000|2021-12-16 07:00:00|493.87|491.67|495.7|493.5|496.39|494.19|492.27|490.07|0
1639638300000|2021-12-16 07:05:00|495.93|493.73|498.45|496.25|498.56|496.36|495.93|493.73|0
1639638600000|2021-12-16 07:10:00|498.22|496.02|499.82|497.62|501.43|499.23|497.53|495.33|0
1639638900000|2021-12-16 07:15:00|500.05|497.85|502.11|499.91|503.03|500.83|500.05|497.85|0
1639639200000|2021-12-16 07:20:00|502.34|500.14|503.1|500.9|504.7|502.5|502.22|500.02|0
1639639500000|2021-12-16 07:25:00|503.21|501.01|503.55|501.35|503.78|501.58|502.18|499.98|0
1639639800000|2021-12-16 07:30:00|503.32|501.12|503.09|500.89|504.47|502.27|502.18|499.98|0
1639640100000|2021-12-16 07:35:00|502.86|500.66|502.63|500.43|503.09|500.89|501.71|499.51|0
1639640400000|2021-12-16 07:40:00|502.86|500.66|504.23|502.03|504.23|502.03|502.4|500.2|0
1639640700000|2021-12-16 07:45:00|503.66|501.46|501.71|499.51|503.66|501.46|501.48|499.28|0
1639641000000|2021-12-16 07:50:00|501.48|499.28|498.72|496.52|502.17|499.97|498.49|496.29|0
1639641300000|2021-12-16 07:55:00|498.49|496.29|498.95|496.75|499.06|496.86|498.03|495.83|0
1639641600000|2021-12-16 08:00:00|498.72|496.52|493.57|491.37|500.32|498.12|493.23|491.03|0
1639641900000|2021-12-16 08:05:00|493.26|491.46|494.39|492.59|495.31|493.51|493.03|491.23|0
1639642200000|2021-12-16 08:10:00|494.27|492.47|492.89|491.09|494.84|493.04|491.64|489.84|0
1639642500000|2021-12-16 08:15:00|492.78|490.98|492.2|490.4|494.38|492.58|491.41|489.61|0
1639642800000|2021-12-16 08:20:00|492.09|490.29|496.21|494.41|496.55|494.75|492.09|490.29|0
1639643100000|2021-12-16 08:25:00|495.98|494.18|494.6|492.8|496.67|494.87|494.38|492.58|0
1639643400000|2021-12-16 08:30:00|494.38|492.58|496.89|495.09|496.89|495.09|493.92|492.12|0
1639643700000|2021-12-16 08:35:00|496.67|494.87|500.57|498.77|501.26|499.46|496.66|494.86|0
1639644000000|2021-12-16 08:40:00|500.22|498.42|500.56|498.76|501.25|499.45|499.19|497.39|0
1639644300000|2021-12-16 08:45:00|500.79|498.99|501.48|499.68|501.48|499.68|499.87|498.07|0
1639644600000|2021-12-16 08:50:00|501.71|499.91|501.48|499.68|503.09|501.29|499.87|498.07|0
1639644900000|2021-12-16 08:55:00|501.25|499.45|501.24|499.44|502.63|500.83|500.1|498.3|0
1639645200000|2021-12-16 09:00:00|501.01|499.21|498.94|497.14|501.01|499.21|498.71|496.91|0
1639645500000|2021-12-16 09:05:00|498.82|497.02|496.07|494.27|499.4|497.6|496.07|494.27|0
1639645800000|2021-12-16 09:10:00|496.19|494.39|498.48|496.68|498.71|496.91|495.61|493.81|0
1639646100000|2021-12-16 09:15:00|498.25|496.45|496.87|495.07|498.48|496.68|496.64|494.84|0
1639646400000|2021-12-16 09:20:00|496.64|494.84|496.41|494.61|497.67|495.87|496.18|494.38|0
1639646700000|2021-12-16 09:25:00|497.1|495.3|495.95|494.15|497.1|495.3|495.72|493.92|0
1639647000000|2021-12-16 09:30:00|496.18|494.38|498.47|496.67|498.7|496.9|495.95|494.15|0
1639647300000|2021-12-16 09:35:00|498.24|496.44|496.4|494.6|498.24|496.44|495.94|494.14|0
1639647600000|2021-12-16 09:40:00|496.63|494.83|498.23|496.43|498.46|496.66|496.17|494.37|0
1639647900000|2021-12-16 09:45:00|498|496.2|498|496.2|499.61|497.81|498|496.2|0
1639648200000|2021-12-16 09:50:00|497.77|495.97|498.23|496.43|498.92|497.12|497.31|495.51|0
1639648500000|2021-12-16 09:55:00|498.11|496.31|499.14|497.34|499.37|497.57|498|496.2|0
1639648800000|2021-12-16 10:00:00|498.91|497.11|500.06|498.26|500.06|498.26|497.08|495.28|0
1639649100000|2021-12-16 10:05:00|499.83|498.03|499.14|497.34|499.83|498.03|498.68|496.88|0
1639649400000|2021-12-16 10:10:00|498.91|497.11|500.05|498.25|500.74|498.94|498.91|497.11|0
1639649700000|2021-12-16 10:15:00|499.82|498.02|501.65|499.85|501.65|499.85|499.82|498.02|0
1639650000000|2021-12-16 10:20:00|501.42|499.62|501.65|499.85|502.11|500.31|500.04|498.24|0
1639650300000|2021-12-16 10:25:00|501.42|499.62|500.04|498.24|501.42|499.62|499.81|498.01|0
1639650600000|2021-12-16 10:30:00|499.81|498.01|501.41|499.61|501.87|500.07|499.81|498.01|0
1639650900000|2021-12-16 10:35:00|501.18|499.38|501.41|499.61|501.75|499.95|500.72|498.92|0
1639651200000|2021-12-16 10:40:00|501.18|499.38|503.12|501.32|503.24|501.44|500.72|498.92|0
1639651500000|2021-12-16 10:45:00|503.01|501.21|502.09|500.29|503.47|501.67|502.09|500.29|0
1639651800000|2021-12-16 10:50:00|502.66|500.86|503.93|502.13|503.93|502.13|502.32|500.52|0
1639652100000|2021-12-16 10:55:00|504.15|502.35|506.91|505.11|507.14|505.34|504.15|502.35|0
1639652400000|2021-12-16 11:00:00|507.14|505.34|505.99|504.19|507.37|505.57|505.99|504.19|0
1639652700000|2021-12-16 11:05:00|505.76|503.96|506.44|504.64|506.45|504.65|505.76|503.96|0
1639653000000|2021-12-16 11:10:00|506.67|504.87|508.28|506.48|509.43|507.63|506.44|504.64|0
1639653300000|2021-12-16 11:15:00|508.05|506.25|509.2|507.4|509.66|507.86|508.05|506.25|0
1639653600000|2021-12-16 11:20:00|509.43|507.63|509.89|508.09|510.81|509.01|508.74|506.94|0
1639653900000|2021-12-16 11:25:00|510.12|508.32|511.73|509.93|513.11|511.31|510.12|508.32|0
1639654200000|2021-12-16 11:30:00|512.19|510.39|513.8|512|514.03|512.23|511.96|510.16|0
1639654500000|2021-12-16 11:35:00|514.47|512.67|512.9|511.1|514.47|512.67|512.44|510.64|0
1639654800000|2021-12-16 11:40:00|513.13|511.33|513.01|511.21|513.36|511.56|512.44|510.64|0
1639655100000|2021-12-16 11:45:00|512.9|511.1|515.43|513.63|515.67|513.87|512.67|510.87|0
1639655400000|2021-12-16 11:50:00|514.97|513.17|511.97|510.17|515.43|513.63|511.51|509.71|0
1639655700000|2021-12-16 11:55:00|512.2|510.4|511.97|510.17|512.31|510.51|511.51|509.71|0
1639656000000|2021-12-16 12:00:00|511.74|509.94|510.34|508.54|511.74|509.94|508.74|506.94|0
1639656300000|2021-12-16 12:05:00|510.46|508.66|508.16|506.36|510.46|508.66|507.47|505.67|0
1639656600000|2021-12-16 12:10:00|507.93|506.13|508.38|506.58|510.45|508.65|507.69|505.89|0
1639656900000|2021-12-16 12:15:00|508.15|506.35|507|505.2|509.3|507.5|506.77|504.97|0
1639657200000|2021-12-16 12:20:00|507.69|505.89|508.61|506.81|508.61|506.81|506.54|504.74|0
1639657500000|2021-12-16 12:25:00|508.84|507.04|507|505.2|509.3|507.5|506.77|504.97|0
1639657800000|2021-12-16 12:30:00|506.77|504.97|508.14|506.34|508.83|507.03|506.77|504.97|0
1639658100000|2021-12-16 12:35:00|507.91|506.11|508.14|506.34|508.83|507.03|507.68|505.88|0
1639658400000|2021-12-16 12:40:00|508.02|506.22|506.07|504.27|508.14|506.34|506.07|504.27|0
1639658700000|2021-12-16 12:45:00|506.3|504.5|507.22|505.42|507.45|505.65|505.15|503.35|0
1639659000000|2021-12-16 12:50:00|506.99|505.19|506.3|504.5|507.67|505.87|505.38|503.58|0
1639659300000|2021-12-16 12:55:00|506.18|504.38|506.52|504.72|506.52|504.72|505.38|503.58|0
1639659600000|2021-12-16 13:00:00|506.75|504.95|505.6|503.8|506.98|505.18|504.92|503.12|0
1639659900000|2021-12-16 13:05:00|506.06|504.26|502.44|500.64|506.06|504.26|501.99|500.19|0
1639660200000|2021-12-16 13:10:00|502.21|500.41|502.78|500.98|504.5|502.7|501.76|499.96|0
1639660500000|2021-12-16 13:15:00|502.9|501.1|503.12|501.32|503.81|502.01|501.98|500.18|0
1639660800000|2021-12-16 13:20:00|503.35|501.55|505.87|504.07|505.87|504.07|503.12|501.32|0
1639661100000|2021-12-16 13:25:00|505.64|503.84|506.21|504.41|506.33|504.53|505.18|503.38|0
1639661400000|2021-12-16 13:30:00|506.1|504.3|504.03|502.23|507.47|505.67|503.8|502|0
1639661700000|2021-12-16 13:35:00|504.26|502.46|502.43|500.63|504.6|502.8|502.43|500.63|0
1639662000000|2021-12-16 13:40:00|502.66|500.86|501.74|499.94|503.11|501.31|500.37|498.57|0
1639662300000|2021-12-16 13:45:00|501.51|499.71|497.86|496.06|501.51|499.71|495.8|494|0
1639662600000|2021-12-16 13:50:00|497.17|495.37|497.85|496.05|499.11|497.31|496.71|494.91|0
1639662900000|2021-12-16 13:55:00|497.62|495.82|500.13|498.33|500.59|498.79|497.17|495.37|0
1639663200000|2021-12-16 14:00:00|500.36|498.56|497.16|495.36|500.36|498.56|494.2|492.4|0
1639663500000|2021-12-16 14:05:00|496.71|494.91|495.34|493.54|497.39|495.59|495.34|493.54|0
1639663800000|2021-12-16 14:10:00|494.98|493.18|496.58|494.78|497.04|495.24|493.85|492.05|0
1639664100000|2021-12-16 14:15:00|490.66|488.86|498.4|496.6|498.41|496.61|490.66|488.86|0
1639664400000|2021-12-16 14:20:00|498.18|496.38|498.86|497.06|499.77|497.97|497.72|495.92|0
1639664700000|2021-12-16 14:25:00|498.97|497.17|495.43|493.63|499.09|497.29|495.21|493.41|0
1639665000000|2021-12-16 14:30:00|497.03|495.23|491.56|489.76|497.03|495.23|489.74|487.94|0
1639665300000|2021-12-16 14:35:00|492.01|490.21|487.01|485.21|497.94|496.14|487.01|485.21|0
1639665600000|2021-12-16 14:40:00|487.24|485.44|483.78|481.98|487.69|485.89|481.68|479.88|0
1639665900000|2021-12-16 14:45:00|483.43|481.63|493.32|491.52|493.78|491.98|483.1|481.3|0
1639666200000|2021-12-16 14:50:00|493.55|491.75|489.24|487.44|493.55|491.75|484.45|482.65|0
1639666500000|2021-12-16 14:55:00|489.69|487.89|480.39|478.59|489.69|487.89|480.16|478.36|0
1639666800000|2021-12-16 15:00:00|480.62|478.82|477.21|475.41|482.63|480.83|473.83|472.03|0
1639667100000|2021-12-16 15:05:00|476.98|475.18|472.92|471.12|479.46|477.66|472.25|470.45|0
1639667400000|2021-12-16 15:10:00|472.47|470.67|478.1|476.3|479.46|477.66|472.47|470.67|0
1639667700000|2021-12-16 15:15:00|478.55|476.75|481.71|479.91|483.07|481.27|474.94|473.14|0
1639668000000|2021-12-16 15:20:00|481.49|479.69|484.2|482.4|484.65|482.85|480.58|478.78|0
1639668300000|2021-12-16 15:25:00|484.88|483.08|489.41|487.61|491|489.2|484.2|482.4|0
1639668600000|2021-12-16 15:30:00|489.63|487.83|490.19|488.39|493.5|491.7|488.04|486.24|0
1639668900000|2021-12-16 15:35:00|490.09|488.29|485.53|483.73|492.13|490.33|485.53|483.73|0
1639669200000|2021-12-16 15:40:00|485.3|483.5|483.71|481.91|488.02|486.22|483.71|481.91|0
1639669500000|2021-12-16 15:45:00|483.94|482.14|489.38|487.58|490.97|489.17|483.94|482.14|0
1639669800000|2021-12-16 15:50:00|489.15|487.35|486.97|485.17|490.97|489.17|486.74|484.94|0
1639670100000|2021-12-16 15:55:00|487.42|485.62|487.15|485.35|489.23|487.43|483.75|481.95|0
1639670400000|2021-12-16 16:00:00|486.93|485.13|474.93|473.13|487.61|485.81|474.02|472.22|0
1639670700000|2021-12-16 16:05:00|475.15|473.35|474.92|473.12|477.64|475.84|471.32|469.52|0
1639671000000|2021-12-16 16:10:00|474.7|472.9|471.87|470.07|476.28|474.48|470.19|468.39|0
1639671300000|2021-12-16 16:15:00|472.44|470.64|476.72|474.92|478.53|476.73|472.44|470.64|0
1639671600000|2021-12-16 16:20:00|477.17|475.37|477.85|476.05|480.34|478.54|476.27|474.47|0
1639671900000|2021-12-16 16:25:00|478.08|476.28|478.3|476.5|478.98|477.18|474.91|473.11|0
1639672200000|2021-12-16 16:30:00|477.85|476.05|472.43|470.63|478.98|477.18|471.3|469.5|0
1639672500000|2021-12-16 16:35:00|472.2|470.4|472.2|470.4|474.23|472.43|471.3|469.5|0
1639672800000|2021-12-16 16:40:00|471.75|469.95|474.33|472.53|475.35|473.55|471.75|469.95|0
1639673100000|2021-12-16 16:45:00|474|472.2|472.64|470.84|475.8|474|469.04|467.24|0
1639673400000|2021-12-16 16:50:00|472.87|471.07|470.87|469.07|474.47|472.67|470.2|468.4|0
1639673700000|2021-12-16 16:55:00|471.77|469.97|467.95|466.15|472.45|470.65|467.05|465.25|0
1639674000000|2021-12-16 17:00:00|467.5|465.7|467.6|465.8|471.09|469.29|466.15|464.35|0
1639674300000|2021-12-16 17:05:00|467.72|465.92|463.75|461.95|467.72|465.92|460.88|459.08|0
1639674600000|2021-12-16 17:10:00|463.97|462.17|463.97|462.17|466.65|464.85|463.52|461.72|0
1639674900000|2021-12-16 17:15:00|463.3|461.5|464.86|463.06|465.08|463.28|461.96|460.16|0
1639675200000|2021-12-16 17:20:00|464.63|462.83|463.87|462.07|469.55|467.75|463.87|462.07|0
1639675500000|2021-12-16 17:25:00|464.55|462.75|462.52|460.72|464.55|462.75|460.29|458.49|0
1639675800000|2021-12-16 17:30:00|462.08|460.28|462.75|460.95|463.87|462.07|460.73|458.93|0
1639676100000|2021-12-16 17:35:00|462.3|460.5|461.28|459.48|464.76|462.96|460.5|458.7|0
1639676400000|2021-12-16 17:40:00|460.95|459.15|459.6|457.8|461.62|459.82|459.38|457.58|0
1639676700000|2021-12-16 17:45:00|459.83|458.03|455.36|453.56|462.07|460.27|455.36|453.56|0
1639677000000|2021-12-16 17:50:00|455.58|453.78|454.24|452.44|458.03|456.23|453.35|451.55|0
1639677300000|2021-12-16 17:55:00|454.46|452.66|451.34|449.54|454.91|453.11|451.34|449.54|0
1639677600000|2021-12-16 18:00:00|451.78|449.98|454.45|452.65|456.24|454.44|451.78|449.98|0
1639677900000|2021-12-16 18:05:00|454.23|452.43|457.58|455.78|457.58|455.78|451.78|449.98|0
1639678200000|2021-12-16 18:10:00|457.13|455.33|461.37|459.57|461.82|460.02|456.68|454.88|0
1639678500000|2021-12-16 18:15:00|461.6|459.8|462.27|460.47|462.49|460.69|459.14|457.34|0
1639678800000|2021-12-16 18:20:00|462.04|460.24|460.92|459.12|463.39|461.59|459.13|457.33|0
1639679100000|2021-12-16 18:25:00|461.14|459.34|461.36|459.56|463.16|461.36|460.69|458.89|0
1639679400000|2021-12-16 18:30:00|460.92|459.12|456|454.2|461.81|460.01|456|454.2|0
1639679700000|2021-12-16 18:35:00|456.22|454.42|458|456.2|458.45|456.65|455.33|453.53|0
1639680000000|2021-12-16 18:40:00|457.78|455.98|458.89|457.09|459.34|457.54|456.44|454.64|0
1639680300000|2021-12-16 18:45:00|459.34|457.54|464.57|462.77|465.02|463.22|457.77|455.97|0
1639680600000|2021-12-16 18:50:00|464.12|462.32|460.1|458.3|465.47|463.67|459.87|458.07|0
1639680900000|2021-12-16 18:55:00|459.87|458.07|456.75|454.95|460.76|458.96|456.75|454.95|0
1639681200000|2021-12-16 19:00:00|457.86|456.06|458.97|457.17|459.64|457.84|456.52|454.72|0
1639681500000|2021-12-16 19:05:00|459.3|457.5|453.18|451.38|460.09|458.29|453.18|451.38|0
1639681800000|2021-12-16 19:10:00|453.4|451.6|451.4|449.6|453.84|452.04|450.95|449.15|0
1639682100000|2021-12-16 19:15:00|451.84|450.04|448.28|446.48|452.06|450.26|447.4|445.6|0
1639682400000|2021-12-16 19:20:00|448.51|446.71|442.53|440.73|448.51|446.71|442.31|440.51|0
1639682700000|2021-12-16 19:25:00|442.75|440.95|444.62|442.82|446.51|444.71|442.53|440.73|0
1639683000000|2021-12-16 19:30:00|444.73|442.93|442.3|440.5|446.73|444.93|442.08|440.28|0
1639683300000|2021-12-16 19:35:00|442.52|440.72|449.38|447.58|449.6|447.8|441.19|439.39|0
1639683600000|2021-12-16 19:40:00|449.16|447.36|444.29|442.49|451.15|449.35|443.18|441.38|0
1639683900000|2021-12-16 19:45:00|444.06|442.26|429.7|427.9|444.06|442.26|428.22|426.42|0
1639684200000|2021-12-16 19:50:00|429.92|428.12|428.61|426.81|434.27|432.47|428.61|426.81|0
1639684500000|2021-12-16 19:55:00|428.83|427.03|437.98|436.18|438.42|436.62|428.83|427.03|0
1639684800000|2021-12-16 20:00:00|437.76|435.96|437.97|436.17|438.19|436.39|432.3|430.5|0
1639685100000|2021-12-16 20:05:00|438.85|437.05|433.39|431.59|442.57|440.77|433.39|431.59|0
1639685400000|2021-12-16 20:10:00|433.6|431.8|434.25|432.45|435.79|433.99|429.9|428.1|0
1639685700000|2021-12-16 20:15:00|434.47|432.67|439.49|437.69|439.71|437.91|431.64|429.84|0
1639686000000|2021-12-16 20:20:00|439.93|438.13|443|441.2|444.1|442.3|438.72|436.92|0
1639686300000|2021-12-16 20:25:00|443.22|441.42|449.15|447.35|451.13|449.33|441.68|439.88|0
1639686600000|2021-12-16 20:30:00|449.48|447.68|451.23|449.43|454|452.2|442.61|440.81|0
1639686900000|2021-12-16 20:35:00|450.23|448.43|455.67|453.87|456.34|454.54|448.35|446.55|0
1639687200000|2021-12-16 20:40:00|455.45|453.65|446.13|444.33|457.78|455.98|445.47|443.67|0
1639687500000|2021-12-16 20:45:00|447.46|445.66|439.73|437.93|448.57|446.77|439.73|437.93|0
1639687800000|2021-12-16 20:50:00|440.83|439.03|443.25|441.45|454.33|452.53|440.61|438.81|0
1639688100000|2021-12-16 20:55:00|444.36|442.56|440.86|439.06|449|447.2|439.76|437.96|0
1639688400000|2021-12-16 21:00:00|441.3|439.5|442.56|440.76|442.56|440.76|436.97|435.17|0
1639688700000|2021-12-16 21:05:00|442.34|440.54|447|445.2|447|445.2|442.34|440.54|0
1639689000000|2021-12-16 21:10:00|447.22|445.42|445.44|443.64|447.66|445.86|443.66|441.86|0
1639689300000|2021-12-16 21:15:00|444.75|442.55|443.19|440.99|444.75|442.55|442.75|440.55|0
1639689600000|2021-12-16 21:20:00|443.42|441.22|441.86|439.66|443.42|441.22|440.53|438.33|0
1639689900000|2021-12-16 21:25:00|441.75|439.55|442.3|440.1|444.3|442.1|441.64|439.44|0
1639690200000|2021-12-16 21:30:00|442.08|439.88|443.4|441.2|443.41|441.21|442.08|439.88|0
1639690500000|2021-12-16 21:35:00|443.85|441.65|444.51|442.31|444.84|442.64|443.4|441.2|0
1639690800000|2021-12-16 21:40:00|444.73|442.53|443.73|441.53|445.06|442.86|443.18|440.98|0
1639691100000|2021-12-16 21:45:00|444.29|442.09|445.84|443.64|445.84|443.64|443.62|441.42|0
1639691400000|2021-12-16 21:50:00|445.61|443.41|445.17|442.97|445.84|443.64|443.39|441.19|0
1639691700000|2021-12-16 21:55:00|445.39|443.19|445.94|443.74|446.5|444.3|445.27|443.07|0
1639692000000|2021-12-16 22:00:00|445.83|443.63|445|442.8|445.83|443.63|445|442.8|0
1639692300000|2021-12-16 22:05:00|445.35|443.15|444.22|442.02|445.65|443.45|444.16|441.96|0
1639692600000|2021-12-16 22:10:00|444.26|442.06|445.02|442.82|445.02|442.82|444.16|441.96|0
1639692900000|2021-12-16 22:15:00|444.8|442.6|443.76|441.56|445.09|442.89|443.76|441.56|0
1639693200000|2021-12-16 22:20:00|443.83|441.63|443.37|441.17|443.96|441.76|443.21|441.01|0
1639693500000|2021-12-16 22:25:00|443.4|441.2|443.82|441.62|443.82|441.62|443.28|441.08|0
1639693800000|2021-12-16 22:30:00|443.99|441.79|443.75|441.55|444.08|441.88|443.46|441.26|0
1639694100000|2021-12-16 22:35:00|443.82|441.62|443.59|441.39|444.14|441.94|443.49|441.29|0
1639694400000|2021-12-16 22:40:00|443.55|441.35|443.81|441.61|444|441.8|443.55|441.35|0
1639694700000|2021-12-16 22:45:00|443.84|441.64|443.78|441.58|444.04|441.84|443.65|441.45|0
1639695000000|2021-12-16 22:50:00|443.74|441.54|444.13|441.93|444.17|441.97|443.68|441.48|0
1639695300000|2021-12-16 22:55:00|444.09|441.89|444.38|442.18|444.38|442.18|443.93|441.73|0
1639695600000|2021-12-16 23:00:00|445.01|442.81|442.68|440.48|445.67|443.47|442.68|440.48|0
1639695900000|2021-12-16 23:05:00|443|440.8|443.78|441.58|443.78|441.58|442.45|440.25|0
1639696200000|2021-12-16 23:10:00|444|441.8|442.67|440.47|444.55|442.35|442.67|440.47|0
1639696500000|2021-12-16 23:15:00|442.45|440.25|440.34|438.14|442.45|440.25|439.79|437.59|0
1639696800000|2021-12-16 23:20:00|440.23|438.03|438.01|435.81|440.67|438.47|438.01|435.81|0
1639697100000|2021-12-16 23:25:00|438.23|436.03|435.58|433.38|438.46|436.26|435.14|432.94|0
1639697400000|2021-12-16 23:30:00|436.02|433.82|438.89|436.69|439.33|437.13|436.02|433.82|0
1639697700000|2021-12-16 23:35:00|439.11|436.91|439.66|437.46|440.44|438.24|436.9|434.7|0
1639698000000|2021-12-16 23:40:00|439.77|437.57|438.99|436.79|439.99|437.79|438.55|436.35|0
1639698300000|2021-12-16 23:45:00|439.11|436.91|439.32|437.12|441.54|439.34|438.88|436.68|0
1639698600000|2021-12-16 23:50:00|439.54|437.34|439.32|437.12|440.87|438.67|439.1|436.9|0
1639698900000|2021-12-16 23:55:00|439.54|437.34|439.54|437.34|440.2|438|438.43|436.23|0
1639699200000|2021-12-17 00:00:00|439.98|437.78|441.97|439.77|443.75|441.55|439.76|437.56|0
1639699500000|2021-12-17 00:05:00|442.41|440.21|443.62|441.42|443.62|441.42|440.42|438.22|0
1639699800000|2021-12-17 00:10:00|443.18|440.98|443.29|441.09|444.18|441.98|442.63|440.43|0
1639700100000|2021-12-17 00:15:00|443.51|441.31|440.51|438.31|443.74|441.54|440.07|437.87|0
1639700400000|2021-12-17 00:20:00|440.41|438.21|441.62|439.42|442.18|439.98|440.41|438.21|0
1639700700000|2021-12-17 00:25:00|441.73|439.53|441.51|439.31|442.18|439.98|440.4|438.2|0
1639701000000|2021-12-17 00:30:00|441.29|439.09|443.5|441.3|443.72|441.52|441.07|438.87|0
1639701300000|2021-12-17 00:35:00|443.72|441.52|444.83|442.63|445.05|442.85|442.83|440.63|0
1639701600000|2021-12-17 00:40:00|445.05|442.85|445.27|443.07|445.27|443.07|443.94|441.74|0
1639701900000|2021-12-17 00:45:00|445.49|443.29|445.37|443.17|446.16|443.96|444.82|442.62|0
1639702200000|2021-12-17 00:50:00|445.49|443.29|445.26|443.06|446.15|443.95|445.15|442.95|0
1639702500000|2021-12-17 00:55:00|445.48|443.28|444.37|442.17|446.15|443.95|443.93|441.73|0
1639702800000|2021-12-17 01:00:00|443.93|441.73|444.81|442.61|446.37|444.17|443.7|441.5|0
1639703100000|2021-12-17 01:05:00|445.03|442.83|444.59|442.39|445.48|443.28|444.36|442.16|0
1639703400000|2021-12-17 01:10:00|444.81|442.61|444.8|442.6|447.7|445.5|444.36|442.16|0
1639703700000|2021-12-17 01:15:00|445.03|442.83|447.02|444.82|448.14|445.94|444.58|442.38|0
1639704000000|2021-12-17 01:20:00|446.8|444.6|447.46|445.26|448.13|445.93|446.8|444.6|0
1639704300000|2021-12-17 01:25:00|447.35|445.15|447.02|444.82|447.46|445.26|446.35|444.15|0
1639704600000|2021-12-17 01:30:00|446.79|444.59|444.79|442.59|447.24|445.04|444.79|442.59|0
1639704900000|2021-12-17 01:35:00|445.01|442.81|442.79|440.59|445.68|443.48|442.79|440.59|0
1639705200000|2021-12-17 01:40:00|443.01|440.81|444.56|442.36|444.56|442.36|442.9|440.7|0
1639705500000|2021-12-17 01:45:00|444.78|442.58|445.67|443.47|446.11|443.91|443.45|441.25|0
1639705800000|2021-12-17 01:50:00|445.89|443.69|445.22|443.02|446.78|444.58|444.78|442.58|0
1639706100000|2021-12-17 01:55:00|445|442.8|446.21|444.01|446.77|444.57|444.33|442.13|0
1639706400000|2021-12-17 02:00:00|446.33|444.13|445.54|443.34|446.55|444.35|445.21|443.01|0
1639706700000|2021-12-17 02:05:00|445.66|443.46|446.77|444.57|446.77|444.57|445.65|443.45|0
1639707000000|2021-12-17 02:10:00|446.99|444.79|446.98|444.78|447.21|445.01|446.54|444.34|0
1639707300000|2021-12-17 02:15:00|446.76|444.56|446.76|444.56|446.98|444.78|446.31|444.11|0
1639707600000|2021-12-17 02:20:00|446.54|444.34|445.97|443.77|446.98|444.78|445.64|443.44|0
1639707900000|2021-12-17 02:25:00|445.87|443.67|444.53|442.33|445.97|443.77|444.09|441.89|0
1639708200000|2021-12-17 02:30:00|444.41|442.21|442.97|440.77|444.53|442.33|442.97|440.77|0
1639708500000|2021-12-17 02:35:00|443.19|440.99|443.3|441.1|444.19|441.99|442.97|440.77|0
1639708800000|2021-12-17 02:40:00|443.19|440.99|444.85|442.65|444.96|442.76|443.19|440.99|0
1639709100000|2021-12-17 02:45:00|444.74|442.54|444.29|442.09|445.41|443.21|444.07|441.87|0
1639709400000|2021-12-17 02:50:00|444.18|441.98|443.85|441.65|444.18|441.98|442.96|440.76|0
1639709700000|2021-12-17 02:55:00|443.73|441.53|444.06|441.86|444.51|442.31|443.18|440.98|0
1639710000000|2021-12-17 03:00:00|443.84|441.64|441.84|439.64|444.06|441.86|441.18|438.98|0
1639710300000|2021-12-17 03:05:00|441.62|439.42|439.84|437.64|441.62|439.42|439.4|437.2|0
1639710600000|2021-12-17 03:10:00|439.62|437.42|438.29|436.09|439.84|437.64|437.41|435.21|0
1639710900000|2021-12-17 03:15:00|438.18|435.98|438.62|436.42|438.73|436.53|437.18|434.98|0
1639711200000|2021-12-17 03:20:00|438.73|436.53|437.62|435.42|438.73|436.53|437.62|435.42|0
1639711500000|2021-12-17 03:25:00|437.73|435.53|438.94|436.74|438.94|436.74|437.4|435.2|0
1639711800000|2021-12-17 03:30:00|438.72|436.52|435.4|433.2|438.94|436.74|433.42|431.22|0
1639712100000|2021-12-17 03:35:00|435.51|433.31|433.86|431.66|435.51|433.31|431.87|429.67|0
1639712400000|2021-12-17 03:40:00|433.64|431.44|433.52|431.32|434.51|432.31|433.19|430.99|0
1639712700000|2021-12-17 03:45:00|433.19|430.99|434.18|431.98|434.95|432.75|432.53|430.33|0
1639713000000|2021-12-17 03:50:00|434.17|431.97|434.07|431.87|434.51|432.31|434.07|431.87|0
1639713300000|2021-12-17 03:55:00|434.29|432.09|428|425.8|434.29|432.09|426.36|424.16|0
1639713600000|2021-12-17 04:00:00|427.9|425.7|426.36|424.16|428.88|426.68|426.36|424.16|0
1639713900000|2021-12-17 04:05:00|426.58|424.38|428.87|426.67|429.32|427.12|426.36|424.16|0
1639714200000|2021-12-17 04:10:00|428.77|426.57|429.21|427.01|429.53|427.33|428.55|426.35|0
1639714500000|2021-12-17 04:15:00|428.77|426.57|429.31|427.11|430.08|427.88|428.77|426.57|0
1639714800000|2021-12-17 04:20:00|429.42|427.22|429.2|427|430.3|428.1|428.76|426.56|0
1639715100000|2021-12-17 04:25:00|429.3|427.1|429.41|427.21|430.3|428.1|429.3|427.1|0
1639715400000|2021-12-17 04:30:00|429.63|427.43|431.61|429.41|432.27|430.07|428.97|426.77|0
1639715700000|2021-12-17 04:35:00|431.39|429.19|433.15|430.95|433.48|431.28|431.39|429.19|0
1639716000000|2021-12-17 04:40:00|433.37|431.17|434.69|432.49|435.36|433.16|433.15|430.95|0
1639716300000|2021-12-17 04:45:00|434.58|432.38|434.03|431.83|434.79|432.59|433.47|431.27|0
1639716600000|2021-12-17 04:50:00|434.13|431.93|434.46|432.26|435.35|433.15|434.13|431.93|0
1639716900000|2021-12-17 04:55:00|434.35|432.15|435.78|433.58|436.67|434.47|434.02|431.82|0
1639717200000|2021-12-17 05:00:00|435.89|433.69|433.35|431.15|437.55|435.35|433.13|430.93|0
1639717500000|2021-12-17 05:05:00|433.13|430.93|431.81|429.61|433.35|431.15|431.69|429.49|0
1639717800000|2021-12-17 05:10:00|431.69|429.49|429.49|427.29|432.03|429.83|429.49|427.29|0
1639718100000|2021-12-17 05:15:00|430.04|427.84|431.8|429.6|432.46|430.26|430.04|427.84|0
1639718400000|2021-12-17 05:20:00|431.68|429.48|432.24|430.04|432.9|430.7|431.58|429.38|0
1639718700000|2021-12-17 05:25:00|432.46|430.26|432.89|430.69|433.56|431.36|431.79|429.59|0
1639719000000|2021-12-17 05:30:00|433.11|430.91|431.57|429.37|433.88|431.68|431.45|429.25|0
1639719300000|2021-12-17 05:35:00|432.01|429.81|434.87|432.67|437.75|435.55|432.01|429.81|0
1639719600000|2021-12-17 05:40:00|434.98|432.78|436.42|434.22|436.52|434.32|433.99|431.79|0
1639719900000|2021-12-17 05:45:00|436.19|433.99|434.42|432.22|436.96|434.76|434.42|432.22|0
1639720200000|2021-12-17 05:50:00|434.87|432.67|434.75|432.55|435.53|433.33|433.98|431.78|0
1639720500000|2021-12-17 05:55:00|434.64|432.44|434.3|432.1|435.52|433.32|433.64|431.44|0
1639720800000|2021-12-17 06:00:00|434.2|432|435.96|433.76|436.85|434.65|434.2|432|0
1639721100000|2021-12-17 06:05:00|435.84|433.64|435.84|433.64|437.5|435.3|435.18|432.98|0
1639721400000|2021-12-17 06:10:00|435.96|433.76|435.62|433.42|437.5|435.3|435.18|432.98|0
1639721700000|2021-12-17 06:15:00|435.73|433.53|435.51|433.31|437.28|435.08|434.95|432.75|0
1639722000000|2021-12-17 06:20:00|435.95|433.75|436.17|433.97|437.27|435.07|435.5|433.3|0
1639722300000|2021-12-17 06:25:00|436.39|434.19|434.17|431.97|436.83|434.63|433.29|431.09|0
1639722600000|2021-12-17 06:30:00|434.06|431.86|433.73|431.53|435.16|432.96|433.73|431.53|0
1639722900000|2021-12-17 06:35:00|433.61|431.41|435.49|433.29|436.04|433.84|433.61|431.41|0
1639723200000|2021-12-17 06:40:00|435.82|433.62|435.49|433.29|436.38|434.18|435.49|433.29|0
1639723500000|2021-12-17 06:45:00|435.27|433.07|435.04|432.84|436.81|434.61|435.04|432.84|0
1639723800000|2021-12-17 06:50:00|434.82|432.62|430.41|428.21|435.48|433.28|429.31|427.11|0
1639724100000|2021-12-17 06:55:00|430.19|427.99|433.93|431.73|434.59|432.39|429.75|427.55|0
1639724400000|2021-12-17 07:00:00|433.71|431.51|435.69|433.49|435.92|433.72|433.15|430.95|0
1639724700000|2021-12-17 07:05:00|435.92|433.72|437.24|435.04|438.57|436.37|435.47|433.27|0
1639725000000|2021-12-17 07:10:00|437.12|434.92|437.46|435.26|438.12|435.92|436.58|434.38|0
1639725300000|2021-12-17 07:15:00|437.34|435.14|441.22|439.02|441.22|439.02|435.91|433.71|0
1639725600000|2021-12-17 07:20:00|441|438.8|441.22|439.02|442.33|440.13|440.21|438.01|0
1639725900000|2021-12-17 07:25:00|440.88|438.68|440.99|438.79|441.44|439.24|439.88|437.68|0
1639726200000|2021-12-17 07:30:00|441.21|439.01|442.32|440.12|442.98|440.78|440.1|437.9|0
1639726500000|2021-12-17 07:35:00|442.54|440.34|441.2|439|443.2|441|439.65|437.45|0
1639726800000|2021-12-17 07:40:00|440.98|438.78|440.76|438.56|443.2|441|440.76|438.56|0
1639727100000|2021-12-17 07:45:00|441.42|439.22|442.53|440.33|442.75|440.55|440.09|437.89|0
1639727400000|2021-12-17 07:50:00|442.31|440.11|442.75|440.55|442.97|440.77|440.97|438.77|0
1639727700000|2021-12-17 07:55:00|442.53|440.33|442.63|440.43|443.19|440.99|441.41|439.21|0
1639728000000|2021-12-17 08:00:00|442.74|440.54|442.52|440.32|445.63|443.43|441.19|438.99|0
1639728300000|2021-12-17 08:05:00|442.32|440.52|442.32|440.52|445.65|443.85|442.32|440.52|0
1639728600000|2021-12-17 08:10:00|442.09|440.29|440.2|438.4|443.42|441.62|438.54|436.74|0
1639728900000|2021-12-17 08:15:00|439.43|437.63|441.86|440.06|443.64|441.84|437.88|436.08|0
1639729200000|2021-12-17 08:20:00|441.64|439.84|442.97|441.17|443.64|441.84|440.53|438.73|0
1639729500000|2021-12-17 08:25:00|442.75|440.95|443.86|442.06|444.3|442.5|441.86|440.06|0
1639729800000|2021-12-17 08:30:00|443.3|441.5|440.97|439.17|443.74|441.94|440.3|438.5|0
1639730100000|2021-12-17 08:35:00|440.85|439.05|439.85|438.05|441.52|439.72|439.19|437.39|0
1639730400000|2021-12-17 08:40:00|439.63|437.83|435.87|434.07|440.08|438.28|434.76|432.96|0
1639730700000|2021-12-17 08:45:00|435.42|433.62|436.3|434.5|436.53|434.73|433.43|431.63|0
1639731000000|2021-12-17 08:50:00|436.08|434.28|436.96|435.16|437.63|435.83|435.64|433.84|0
1639731300000|2021-12-17 08:55:00|437.19|435.39|436.08|434.28|437.85|436.05|435.86|434.06|0
1639731600000|2021-12-17 09:00:00|436.74|434.94|433.2|431.4|436.96|435.16|431.22|429.42|0
1639731900000|2021-12-17 09:05:00|432.98|431.18|431.43|429.63|432.98|431.18|429.23|427.43|0
1639732200000|2021-12-17 09:10:00|430.99|429.19|421.21|419.41|431.21|429.41|421.21|419.41|0
1639732500000|2021-12-17 09:15:00|421.32|419.52|430.32|428.52|430.32|428.52|418.48|416.68|0
1639732800000|2021-12-17 09:20:00|430.54|428.74|431.64|429.84|432.97|431.17|428.78|426.98|0
1639733100000|2021-12-17 09:25:00|431.97|430.17|432.08|430.28|435.17|433.37|431.86|430.06|0
1639733400000|2021-12-17 09:30:00|431.96|430.16|432.84|431.04|433.62|431.82|431.52|429.72|0
1639733700000|2021-12-17 09:35:00|432.52|430.72|430.97|429.17|433.4|431.6|430.09|428.29|0
1639734000000|2021-12-17 09:40:00|430.53|428.73|425.9|424.1|430.75|428.95|425.68|423.88|0
1639734300000|2021-12-17 09:45:00|425.68|423.88|426.45|424.65|427.88|426.08|423.49|421.69|0
1639734600000|2021-12-17 09:50:00|426.78|424.98|432.94|431.14|433.27|431.47|425.46|423.66|0
1639734900000|2021-12-17 09:55:00|432.28|430.48|433.82|432.02|434.71|432.91|432.28|430.48|0
1639735200000|2021-12-17 10:00:00|433.6|431.8|432.27|430.47|435.15|433.35|431.83|430.03|0
1639735500000|2021-12-17 10:05:00|432.49|430.69|432.71|430.91|434.48|432.68|432.27|430.47|0
1639735800000|2021-12-17 10:10:00|432.6|430.8|431.16|429.36|434.04|432.24|431.16|429.36|0
1639736100000|2021-12-17 10:15:00|430.94|429.14|430.5|428.7|432.04|430.24|429.18|427.38|0
1639736400000|2021-12-17 10:20:00|430.6|428.8|429.61|427.81|432.26|430.46|429.61|427.81|0
1639736700000|2021-12-17 10:25:00|429.5|427.7|425.87|424.07|429.61|427.81|425.1|423.3|0
1639737000000|2021-12-17 10:30:00|426.31|424.51|428.61|426.81|428.95|427.15|425.21|423.41|0
1639737300000|2021-12-17 10:35:00|428.73|426.93|427.4|425.6|428.73|426.93|426.52|424.72|0
1639737600000|2021-12-17 10:40:00|427.84|426.04|424.54|422.74|427.84|426.04|424.1|422.3|0
1639737900000|2021-12-17 10:45:00|424.43|422.63|423.88|422.08|426.52|424.72|423.88|422.08|0
1639738200000|2021-12-17 10:50:00|424.1|422.3|423.22|421.42|426.52|424.72|421.47|419.67|0
1639738500000|2021-12-17 10:55:00|423|421.2|426.07|424.27|426.51|424.71|423|421.2|0
1639738800000|2021-12-17 11:00:00|426.17|424.37|425.19|423.39|428.49|426.69|424.85|423.05|0
1639739100000|2021-12-17 11:05:00|424.97|423.17|424.74|422.94|428.04|426.24|424.09|422.29|0
1639739400000|2021-12-17 11:10:00|425.62|423.82|423.42|421.62|426.72|424.92|423.42|421.62|0
1639739700000|2021-12-17 11:15:00|423.2|421.4|424.96|423.16|425.18|423.38|422.98|421.18|0
1639740000000|2021-12-17 11:20:00|424.74|422.94|428.03|426.23|428.03|426.23|424.74|422.94|0
1639740300000|2021-12-17 11:25:00|428.25|426.45|428.79|426.99|430.67|428.87|428.03|426.23|0
1639740600000|2021-12-17 11:30:00|429.01|427.21|427.58|425.78|430.45|428.65|427.36|425.56|0
1639740900000|2021-12-17 11:35:00|427.36|425.56|428.93|427.13|429.15|427.35|426.75|424.95|0
1639741200000|2021-12-17 11:40:00|428.71|426.91|430.24|428.44|431.34|429.54|428.7|426.9|0
1639741500000|2021-12-17 11:45:00|430.46|428.66|428.26|426.46|430.46|428.66|427.38|425.58|0
1639741800000|2021-12-17 11:50:00|428.48|426.68|427.16|425.36|428.58|426.78|426.5|424.7|0
1639742100000|2021-12-17 11:55:00|427.04|425.24|430.01|428.21|430.01|428.21|426.28|424.48|0
1639742400000|2021-12-17 12:00:00|429.79|427.99|430.67|428.87|431.33|429.53|429.35|427.55|0
1639742700000|2021-12-17 12:05:00|430.45|428.65|429.78|427.98|430.89|429.09|429.12|427.32|0
1639743000000|2021-12-17 12:10:00|429.56|427.76|426.7|424.9|429.56|427.76|426.7|424.9|0
1639743300000|2021-12-17 12:15:00|426.26|424.46|426.48|424.68|426.92|425.12|425.6|423.8|0
1639743600000|2021-12-17 12:20:00|426.7|424.9|424.94|423.14|428.24|426.44|424.94|423.14|0
1639743900000|2021-12-17 12:25:00|425.16|423.36|421.87|420.07|425.82|424.02|421.65|419.85|0
1639744200000|2021-12-17 12:30:00|422.09|420.29|421.21|419.41|423.84|422.04|420.33|418.53|0
1639744500000|2021-12-17 12:35:00|421.43|419.63|419.64|417.84|422.3|420.5|419.42|417.62|0
1639744800000|2021-12-17 12:40:00|419.53|417.73|419.63|417.83|420.51|418.71|418.76|416.96|0
1639745100000|2021-12-17 12:45:00|419.42|417.62|414.84|413.04|420.29|418.49|414.63|412.83|0
1639745400000|2021-12-17 12:50:00|414.95|413.15|413.1|411.3|415.28|413.48|410.29|408.49|0
1639745700000|2021-12-17 12:55:00|412.89|411.09|414.84|413.04|416.14|414.34|412.89|411.09|0
1639746000000|2021-12-17 13:00:00|415.16|413.36|416.14|414.34|417.22|415.42|415.16|413.36|0
1639746300000|2021-12-17 13:05:00|415.92|414.12|412.66|410.86|416.57|414.77|411.79|409.99|0
1639746600000|2021-12-17 13:10:00|412.87|411.07|414.39|412.59|414.83|413.03|412.44|410.64|0
1639746900000|2021-12-17 13:15:00|413.95|412.15|412.87|411.07|414.39|412.59|412.43|410.63|0
1639747200000|2021-12-17 13:20:00|413.3|411.5|414.82|413.02|414.82|413.02|411.78|409.98|0
1639747500000|2021-12-17 13:25:00|414.6|412.8|415.46|413.66|416.77|414.97|414.6|412.8|0
1639747800000|2021-12-17 13:30:00|415.68|413.88|416.33|414.53|416.99|415.19|414.16|412.36|0
1639748100000|2021-12-17 13:35:00|416.76|414.96|414.8|413|417.42|415.62|414.8|413|0
1639748400000|2021-12-17 13:40:00|415.02|413.22|416.32|414.52|417.41|415.61|412.41|410.61|0
1639748700000|2021-12-17 13:45:00|415.89|414.09|414.8|413|417.41|415.61|414.14|412.34|0
1639749000000|2021-12-17 13:50:00|414.58|412.78|415.01|413.21|415.88|414.08|413.49|411.69|0
1639749300000|2021-12-17 13:55:00|414.79|412.99|417.4|415.6|417.62|415.82|414.36|412.56|0
1639749600000|2021-12-17 14:00:00|417.18|415.38|413.8|412|418.7|416.9|413.26|411.46|0
1639749900000|2021-12-17 14:05:00|413.7|411.9|409.33|407.53|414.31|412.51|409.12|407.32|0
1639750200000|2021-12-17 14:10:00|409.55|407.75|410.19|408.39|411.06|409.26|409.55|407.75|0
1639750500000|2021-12-17 14:15:00|410.41|408.61|413.87|412.07|413.87|412.07|409.43|407.63|0
1639750800000|2021-12-17 14:20:00|413.43|411.63|413.53|411.73|415.38|413.58|413|411.2|0
1639751100000|2021-12-17 14:25:00|412.78|410.98|410.18|408.38|415.16|413.36|407.59|405.79|0
1639751400000|2021-12-17 14:30:00|410.61|408.81|414.35|412.55|418.9|417.1|410.61|408.81|0
1639751700000|2021-12-17 14:35:00|414.56|412.76|401.19|399.39|414.56|412.76|397.13|395.33|0
1639752000000|2021-12-17 14:40:00|400.77|398.97|393.66|391.86|402.27|400.47|392.03|390.23|0
1639752300000|2021-12-17 14:45:00|393.24|391.44|406.08|404.28|406.08|404.28|391.96|390.16|0
1639752600000|2021-12-17 14:50:00|407.38|405.58|400.92|399.12|413.64|411.84|400.28|398.48|0
1639752900000|2021-12-17 14:55:00|399.64|397.84|401.69|399.89|402.11|400.31|396.21|394.41|0
1639753200000|2021-12-17 15:00:00|401.79|399.99|396.2|394.4|401.79|399.99|392.13|390.33|0
1639753500000|2021-12-17 15:05:00|397.06|395.26|394.69|392.89|397.49|395.69|392.34|390.54|0
1639753800000|2021-12-17 15:10:00|394.37|392.57|386.49|384.69|394.37|392.57|383.8|382|0
1639754100000|2021-12-17 15:15:00|384.59|382.79|387.55|385.75|387.55|385.75|382.06|380.26|0
1639754400000|2021-12-17 15:20:00|386.7|384.9|385.78|383.98|387.94|386.14|382.69|380.89|0
1639754700000|2021-12-17 15:25:00|385.88|384.08|393.6|391.8|393.82|392.02|385.36|383.56|0
1639755000000|2021-12-17 15:30:00|393.81|392.01|403.51|401.71|403.72|401.92|390|388.2|0
1639755300000|2021-12-17 15:35:00|403.62|401.82|409.02|407.22|411.61|409.81|403.62|401.82|0
1639755600000|2021-12-17 15:40:00|408.8|407|408.8|407|411.82|410.02|405.78|403.98|0
1639755900000|2021-12-17 15:45:00|409.44|407.64|422.68|420.88|422.68|420.88|409.44|407.64|0
1639756200000|2021-12-17 15:50:00|423.12|421.32|430.11|428.31|431.87|430.07|420.06|418.26|0
1639756500000|2021-12-17 15:55:00|430.33|428.53|425.95|424.15|430.77|428.97|422.89|421.09|0
1639756800000|2021-12-17 16:00:00|426.17|424.37|420.86|419.06|428.21|426.41|420.86|419.06|0
1639757100000|2021-12-17 16:05:00|421.08|419.28|423.48|421.68|425.45|423.65|420.86|419.06|0
1639757400000|2021-12-17 16:10:00|423.92|422.12|436.88|435.08|438.43|436.63|423.7|421.9|0
1639757700000|2021-12-17 16:15:00|437.54|435.74|435.33|433.53|437.99|436.19|431.81|430.01|0
1639758000000|2021-12-17 16:20:00|435.55|433.75|432.47|430.67|435.55|433.75|430.93|429.13|0
1639758300000|2021-12-17 16:25:00|431.37|429.57|432.22|430.42|433.79|431.99|429.17|427.37|0
1639758600000|2021-12-17 16:30:00|432|430.2|418.84|417.04|433.32|431.52|418.84|417.04|0
1639758900000|2021-12-17 16:35:00|419.28|417.48|414.91|413.11|419.93|418.13|412.09|410.29|0
1639759200000|2021-12-17 16:40:00|414.58|412.78|407.83|406.03|415.35|413.55|406.32|404.52|0
1639759500000|2021-12-17 16:45:00|408.05|406.25|401.36|399.56|409.56|407.76|400.5|398.7|0
1639759800000|2021-12-17 16:50:00|402.22|400.42|404.59|402.79|406.96|405.16|402.01|400.21|0
1639760100000|2021-12-17 16:55:00|403.94|402.14|409.33|407.53|409.87|408.07|402.22|400.42|0
1639760400000|2021-12-17 17:00:00|408.9|407.1|404.74|402.94|408.9|407.1|401.14|399.34|0
1639760700000|2021-12-17 17:05:00|404.52|402.72|400.23|398.43|404.84|403.04|396.81|395.01|0
1639761000000|2021-12-17 17:10:00|400.44|398.64|409.68|407.88|409.68|407.88|400.33|398.53|0
1639761300000|2021-12-17 17:15:00|409.9|408.1|407.64|405.84|413.79|411.99|406.78|404.98|0
1639761600000|2021-12-17 17:20:00|408.07|406.27|408.93|407.13|412.83|411.03|408.07|406.27|0
1639761900000|2021-12-17 17:25:00|408.07|406.27|410.44|408.64|411.3|409.5|404.83|403.03|0
1639762200000|2021-12-17 17:30:00|410.97|409.17|415.79|413.99|420.42|418.62|409.14|407.34|0
1639762500000|2021-12-17 17:35:00|415.78|413.98|413.39|411.59|418.4|416.6|411.87|410.07|0
1639762800000|2021-12-17 17:40:00|413.17|411.37|411|409.2|414.47|412.67|410.35|408.55|0
1639763100000|2021-12-17 17:45:00|411.1|409.3|412.51|410.71|412.95|411.15|410.67|408.87|0
1639763400000|2021-12-17 17:50:00|411.64|409.84|409.47|407.67|415.55|413.75|406.01|404.21|0
1639763700000|2021-12-17 17:55:00|409.04|407.24|412.29|410.49|413.81|412.01|409.04|407.24|0
1639764000000|2021-12-17 18:00:00|412.07|410.27|413.37|411.57|415.11|413.31|408.82|407.02|0
1639764300000|2021-12-17 18:05:00|412.72|410.92|407.08|405.28|412.72|410.92|406.21|404.41|0
1639764600000|2021-12-17 18:10:00|407.51|405.71|409.02|407.22|411.41|409.61|406.21|404.41|0
1639764900000|2021-12-17 18:15:00|409.24|407.44|413.14|411.34|413.57|411.77|408.15|406.35|0
1639765200000|2021-12-17 18:20:00|413.03|411.23|415.96|414.16|416.4|414.6|412.92|411.12|0
1639765500000|2021-12-17 18:25:00|415.75|413.95|421.85|420.05|422.95|421.15|414.66|412.86|0
1639765800000|2021-12-17 18:30:00|422.07|420.27|422.65|420.85|424.48|422.68|420.54|418.74|0
1639766100000|2021-12-17 18:35:00|422.43|420.63|419.8|418|424.18|422.38|418.71|416.91|0
1639766400000|2021-12-17 18:40:00|419.58|417.78|417.83|416.03|420.67|418.87|415.87|414.07|0
1639766700000|2021-12-17 18:45:00|418.15|416.35|424.61|422.81|424.61|422.81|418.15|416.35|0
1639767000000|2021-12-17 18:50:00|423.95|422.15|423.51|421.71|425.49|423.69|423.07|421.27|0
1639767300000|2021-12-17 18:55:00|423.83|422.03|428.12|426.32|429|427.2|422.41|420.61|0
1639767600000|2021-12-17 19:00:00|428.34|426.54|422.84|421.04|428.56|426.76|421.97|420.17|0
1639767900000|2021-12-17 19:05:00|423.28|421.48|424.81|423.01|425.47|423.67|421.53|419.73|0
1639768200000|2021-12-17 19:10:00|424.6|422.8|422.23|420.43|428.11|426.31|422.23|420.43|0
1639768500000|2021-12-17 19:15:00|422.45|420.65|423.65|421.85|426.19|424.39|422.45|420.65|0
1639768800000|2021-12-17 19:20:00|423.54|421.74|423.54|421.74|425.3|423.5|421.23|419.43|0
1639769100000|2021-12-17 19:25:00|423.1|421.3|415.3|413.5|423.32|421.52|413.89|412.09|0
1639769400000|2021-12-17 19:30:00|415.42|413.62|416.29|414.49|419.14|417.34|415.42|413.62|0
1639769700000|2021-12-17 19:35:00|416.51|414.71|415.41|413.61|417.82|416.02|412.79|410.99|0
1639770000000|2021-12-17 19:40:00|415.63|413.83|418.47|416.67|418.47|416.67|415.41|413.61|0
1639770300000|2021-12-17 19:45:00|419.13|417.33|421.1|419.3|424.4|422.6|419.13|417.33|0
1639770600000|2021-12-17 19:50:00|420.88|419.08|413.21|411.41|421.1|419.3|413.21|411.41|0
1639770900000|2021-12-17 19:55:00|412.99|411.19|416.42|414.62|417.3|415.5|411.68|409.88|0
1639771200000|2021-12-17 20:00:00|416.21|414.41|416.64|414.84|424.75|422.95|416.2|414.4|0
1639771500000|2021-12-17 20:05:00|417.08|415.28|420.13|418.33|421.01|419.21|417.08|415.28|0
1639771800000|2021-12-17 20:10:00|420.35|418.55|414.45|412.65|420.35|418.55|414.23|412.43|0
1639772100000|2021-12-17 20:15:00|414.67|412.87|413.35|411.55|417.5|415.7|409|407.2|0
1639772400000|2021-12-17 20:20:00|413.57|411.77|417.28|415.48|419.03|417.23|412.15|410.35|0
1639772700000|2021-12-17 20:25:00|416.84|415.04|412.46|410.66|417.06|415.26|409.86|408.06|0
1639773000000|2021-12-17 20:30:00|412.25|410.45|406.24|404.44|413.99|412.19|400.7|398.9|0
1639773300000|2021-12-17 20:35:00|405.81|404.01|407.75|405.95|408.61|406.81|402.37|400.57|0
1639773600000|2021-12-17 20:40:00|407.96|406.16|410.12|408.32|413.8|412|406.02|404.22|0
1639773900000|2021-12-17 20:45:00|409.26|407.46|398.71|396.91|410.55|408.75|398.71|396.91|0
1639774200000|2021-12-17 20:50:00|399.88|398.08|400.66|398.86|403.44|401.64|393.37|391.57|0
1639774500000|2021-12-17 20:55:00|399.37|397.57|397.44|395.64|408.82|407.02|397.44|395.64|0
1639774800000|2021-12-17 21:00:00|396.37|394.57|402.38|400.58|402.38|400.58|395.3|393.5|0
1639775100000|2021-12-17 21:05:00|402.16|400.36|403.23|401.43|405.17|403.37|400.87|399.07|0
1639775400000|2021-12-17 21:10:00|403.02|401.22|403.66|401.86|404.52|402.72|402.15|400.35|0
1639987500000|2021-12-20 08:05:00|349.07|347.27|349.87|348.07|354.1|352.3|348.27|346.47|0
1639987800000|2021-12-20 08:10:00|349.36|347.56|347.65|345.85|350.87|349.07|346.25|344.45|0
1639988100000|2021-12-20 08:15:00|347.25|345.45|351.16|349.36|351.67|349.87|346.65|344.85|0
1639988400000|2021-12-20 08:20:00|351.27|349.47|347.2|345.4|352.47|350.67|343.5|341.7|0
1639988700000|2021-12-20 08:25:00|346.8|345|353.31|351.51|354.22|352.42|346.8|345|0
1639989000000|2021-12-20 08:30:00|354.42|352.62|351.59|349.79|354.42|352.62|350.08|348.28|0
1639989300000|2021-12-20 08:35:00|351.29|349.49|343.88|342.08|353.61|351.81|343.39|341.59|0
1639989600000|2021-12-20 08:40:00|343.68|341.88|345.57|343.77|346.38|344.58|339.31|337.51|0
1639989900000|2021-12-20 08:45:00|345.17|343.37|345.55|343.75|346.97|345.17|343.98|342.18|0
1639990200000|2021-12-20 08:50:00|345.35|343.55|341.86|340.06|345.55|343.75|340.38|338.58|0
1639990500000|2021-12-20 08:55:00|341.57|339.77|345.27|343.47|345.56|343.76|339.45|337.65|0
1639990800000|2021-12-20 09:00:00|345.07|343.27|341.9|340.1|345.86|344.06|341.12|339.32|0
1639991100000|2021-12-20 09:05:00|341.51|339.71|339.43|337.63|341.51|339.71|337.58|335.78|0
1639991400000|2021-12-20 09:10:00|339.83|338.03|337.37|335.57|341.89|340.09|337.37|335.57|0
1639991700000|2021-12-20 09:15:00|337.57|335.77|340.01|338.21|340.12|338.32|337.37|335.57|0
1639992000000|2021-12-20 09:20:00|339.92|338.12|339.72|337.92|342.07|340.27|337.86|336.06|0
1639992300000|2021-12-20 09:25:00|340.3|338.5|340.49|338.69|341.48|339.68|338.54|336.74|0
1639992600000|2021-12-20 09:30:00|340.69|338.89|344.42|342.62|345.8|344|340.59|338.79|0
1639992900000|2021-12-20 09:35:00|344.32|342.52|343.82|342.02|346.79|344.99|343.13|341.33|0
1639993200000|2021-12-20 09:40:00|344.12|342.32|346.18|344.38|346.98|345.18|344.02|342.22|0
1639993500000|2021-12-20 09:45:00|345.79|343.99|345.68|343.88|346.18|344.38|344.21|342.41|0
1639993800000|2021-12-20 09:50:00|344.6|342.8|342.62|340.82|344.6|342.8|341.74|339.94|0
1639994100000|2021-12-20 09:55:00|342.43|340.63|348.94|347.14|348.94|347.14|341.84|340.04|0
1639994400000|2021-12-20 10:00:00|348.74|346.94|351.91|350.11|353.7|351.9|348.63|346.83|0
1639994700000|2021-12-20 10:05:00|352.5|350.7|354.19|352.39|356.09|354.29|352.5|350.7|0
1639995000000|2021-12-20 10:10:00|354.49|352.69|355.68|353.88|356.88|355.08|354.19|352.39|0
1639995300000|2021-12-20 10:15:00|355.88|354.08|353.58|351.78|356.28|354.48|351|349.2|0
1639995600000|2021-12-20 10:20:00|353.38|351.58|353.37|351.57|355.09|353.29|351.77|349.97|0
1639995900000|2021-12-20 10:25:00|353.67|351.87|352.56|350.76|353.78|351.98|351.85|350.05|0
1639996200000|2021-12-20 10:30:00|352.76|350.96|349.74|347.94|353.57|351.77|348.74|346.94|0
1639996500000|2021-12-20 10:35:00|349.84|348.04|350.74|348.94|351.95|350.15|349.84|348.04|0
1639996800000|2021-12-20 10:40:00|350.94|349.14|352.95|351.15|353.45|351.65|349.33|347.53|0
1639997100000|2021-12-20 10:45:00|352.55|350.75|356.17|354.37|356.17|354.37|352.34|350.54|0
1639997400000|2021-12-20 10:50:00|356.38|354.58|357.38|355.58|357.38|355.58|354.56|352.76|0
1639997700000|2021-12-20 10:55:00|358.19|356.39|356.36|354.56|358.7|356.9|356.06|354.26|0
1639998000000|2021-12-20 11:00:00|356.57|354.77|352.12|350.32|356.77|354.97|352.12|350.32|0
1639998300000|2021-12-20 11:05:00|351.92|350.12|355.95|354.15|356.35|354.55|351.61|349.81|0
1639998600000|2021-12-20 11:10:00|355.75|353.95|356.24|354.44|357.56|355.76|354.13|352.33|0
1639998900000|2021-12-20 11:15:00|356.55|354.75|353.71|351.91|356.65|354.85|353.21|351.41|0
1639999200000|2021-12-20 11:20:00|353.51|351.71|356.74|354.94|356.74|354.94|353.21|351.41|0
1639999500000|2021-12-20 11:25:00|356.54|354.74|357.14|355.34|357.34|355.54|355.93|354.13|0
1639999800000|2021-12-20 11:30:00|356.73|354.93|358.35|356.55|360.07|358.27|356.12|354.32|0
1640000100000|2021-12-20 11:35:00|358.55|356.75|355.58|353.78|359.97|358.17|355.38|353.58|0
1640000400000|2021-12-20 11:40:00|355.47|353.67|355.17|353.37|356.39|354.59|354.97|353.17|0
1640000700000|2021-12-20 11:45:00|355.37|353.57|354.35|352.55|356.79|354.99|354.15|352.35|0
1640001000000|2021-12-20 11:50:00|354.15|352.35|355.56|353.76|356.17|354.37|353.74|351.94|0
1640001300000|2021-12-20 11:55:00|356.17|354.37|361.26|359.46|361.26|359.46|355.86|354.06|0
1640001600000|2021-12-20 12:00:00|361.67|359.87|361.67|359.87|364.74|362.94|361.05|359.25|0
1640001900000|2021-12-20 12:05:00|361.87|360.07|363.35|361.55|365|363.2|361.1|359.3|0
1640002200000|2021-12-20 12:10:00|363.15|361.35|360.59|358.79|363.35|361.55|360.18|358.38|0
1640002500000|2021-12-20 12:15:00|360.38|358.58|355.87|354.07|360.59|358.79|355.66|353.86|0
1640002800000|2021-12-20 12:20:00|356.07|354.27|358.88|357.08|359.59|357.79|355.25|353.45|0
1640003100000|2021-12-20 12:25:00|358.67|356.87|356.83|355.03|359.69|357.89|356.63|354.83|0
1640003400000|2021-12-20 12:30:00|356.63|354.83|358.66|356.86|358.87|357.07|356.22|354.42|0
1640003700000|2021-12-20 12:35:00|358.87|357.07|358.66|356.86|359.27|357.47|357.23|355.43|0
1640004000000|2021-12-20 12:40:00|358.86|357.06|358.14|356.34|359.88|358.08|358.04|356.24|0
1640004300000|2021-12-20 12:45:00|358.45|356.65|355.79|353.99|358.55|356.75|355.18|353.38|0
1640004600000|2021-12-20 12:50:00|356|354.2|354.93|353.13|357.11|355.31|354.32|352.52|0
1640004900000|2021-12-20 12:55:00|354.82|353.02|352.9|351.1|356.15|354.35|352.69|350.89|0
1640005200000|2021-12-20 13:00:00|353.5|351.7|354.11|352.31|355.53|353.73|352.49|350.69|0
1640005500000|2021-12-20 13:05:00|354.31|352.51|352.07|350.27|355.53|353.73|351.67|349.87|0
1640005800000|2021-12-20 13:10:00|352.48|350.68|351.26|349.46|352.68|350.88|349.85|348.05|0
1640006100000|2021-12-20 13:15:00|351.06|349.26|350.24|348.44|351.96|350.16|349.84|348.04|0
1640006400000|2021-12-20 13:20:00|350.34|348.54|353.27|351.47|353.28|351.48|350.34|348.54|0
1640006700000|2021-12-20 13:25:00|353.07|351.27|351.04|349.24|353.68|351.88|351.04|349.24|0
1640007000000|2021-12-20 13:30:00|350.64|348.84|351.64|349.84|351.65|349.85|349.22|347.42|0
1640007300000|2021-12-20 13:35:00|352.05|350.25|351.64|349.84|352.65|350.85|350.02|348.22|0
1640007600000|2021-12-20 13:40:00|351.43|349.63|350.82|349.02|352.44|350.64|350.22|348.42|0
1640007900000|2021-12-20 13:45:00|351.23|349.43|350.41|348.61|352.03|350.23|350.01|348.21|0
1640008200000|2021-12-20 13:50:00|350.21|348.41|352.02|350.22|352.02|350.22|348.79|346.99|0
1640008500000|2021-12-20 13:55:00|352.23|350.43|352.02|350.22|354.25|352.45|352.02|350.22|0
1640008800000|2021-12-20 14:00:00|352.32|350.52|354.45|352.65|354.65|352.85|351.82|350.02|0
1640009100000|2021-12-20 14:05:00|355.05|353.25|356.92|355.12|356.92|355.12|353.43|351.63|0
1640009400000|2021-12-20 14:10:00|357.12|355.32|358.94|357.14|358.94|357.14|356.31|354.51|0
1640009700000|2021-12-20 14:15:00|358.53|356.73|358.32|356.52|359.34|357.54|357.11|355.31|0
1640010000000|2021-12-20 14:20:00|358.53|356.73|359.33|357.53|359.94|358.14|358.32|356.52|0
1640010300000|2021-12-20 14:25:00|359.13|357.33|355.27|353.47|359.13|357.33|354.47|352.67|0
1640010600000|2021-12-20 14:30:00|355.07|353.27|354.46|352.66|356.89|355.09|349.22|347.42|0
1640010900000|2021-12-20 14:35:00|353.05|351.25|357.41|355.61|358.23|356.43|351.43|349.63|0
1640011200000|2021-12-20 14:40:00|355.47|353.67|352.21|350.41|355.47|353.67|343.13|341.33|0
1640011500000|2021-12-20 14:45:00|352.01|350.21|341.14|339.34|352.21|350.41|341.14|339.34|0
1640011800000|2021-12-20 14:50:00|341.23|339.43|343.71|341.91|343.94|342.14|339.31|337.51|0
1640012100000|2021-12-20 14:55:00|343.6|341.8|352.16|350.36|354.8|353|343.11|341.31|0
1640012400000|2021-12-20 15:00:00|351.35|349.55|346.97|345.17|352.77|350.97|346.06|344.26|0
1640012700000|2021-12-20 15:05:00|347.58|345.78|342.04|340.24|349.19|347.39|339.74|337.94|0
1640013000000|2021-12-20 15:10:00|342.54|340.74|340.63|338.83|343.14|341.34|338.43|336.63|0
1640013300000|2021-12-20 15:15:00|340.53|338.73|346.75|344.95|349.38|347.58|338.73|336.93|0
1640013600000|2021-12-20 15:20:00|347.56|345.76|337.88|336.08|349.18|347.38|337.28|335.48|0
1640013900000|2021-12-20 15:25:00|338.08|336.28|334.66|332.86|341.51|339.71|333.66|331.86|0
1640014200000|2021-12-20 15:30:00|333.66|331.86|336.06|334.26|336.46|334.66|331.86|330.06|0
1640014500000|2021-12-20 15:35:00|335.66|333.86|339.11|337.31|341.49|339.69|334.85|333.05|0
1640014800000|2021-12-20 15:40:00|338.7|336.9|340.51|338.71|340.51|338.71|336.28|334.48|0
1640015100000|2021-12-20 15:45:00|340.72|338.92|333.66|331.86|340.92|339.12|333.46|331.66|0
1640015400000|2021-12-20 15:50:00|334.06|332.26|331.85|330.05|335.27|333.47|330.45|328.65|0
1640015700000|2021-12-20 15:55:00|331.65|329.85|330.65|328.85|334.26|332.46|328.45|326.65|0
1640016000000|2021-12-20 16:00:00|330.74|328.94|326.75|324.95|331.85|330.05|326.65|324.85|0
1640016300000|2021-12-20 16:05:00|326.85|325.05|331.09|329.29|331.09|329.29|326.85|325.05|0
1640016600000|2021-12-20 16:10:00|330.29|328.49|328.49|326.69|332.48|330.68|327.69|325.89|0
1640016900000|2021-12-20 16:15:00|327.89|326.09|332.27|330.47|332.27|330.47|326.3|324.5|0
1640017200000|2021-12-20 16:20:00|332.07|330.27|334.87|333.07|335.27|333.47|329.88|328.08|0
1640017500000|2021-12-20 16:25:00|334.47|332.67|330.07|328.27|334.67|332.87|329.67|327.87|0
1640017800000|2021-12-20 16:30:00|329.96|328.16|327.27|325.47|332.66|330.86|325.88|324.08|0
1640018100000|2021-12-20 16:35:00|327.87|326.07|329.22|327.42|329.62|327.82|323.38|321.58|0
1640018400000|2021-12-20 16:40:00|328.23|326.43|331.6|329.8|331.8|330|326.84|325.04|0
1640018700000|2021-12-20 16:45:00|331.4|329.6|330.42|328.62|331.4|329.6|327.52|325.72|0
1640019000000|2021-12-20 16:50:00|330.82|329.02|338.01|336.21|339.22|337.42|330.82|329.02|0
1640019300000|2021-12-20 16:55:00|338.22|336.42|338.81|337.01|339.01|337.21|335.6|333.8|0
1640019600000|2021-12-20 17:00:00|338.71|336.91|339.61|337.81|340.02|338.22|335.8|334|0
1640019900000|2021-12-20 17:05:00|339.31|337.51|336.39|334.59|339.31|337.51|335.79|333.99|0
1640020200000|2021-12-20 17:10:00|336.79|334.99|334.38|332.58|339|337.2|334.18|332.38|0
1640020500000|2021-12-20 17:15:00|334.18|332.38|341.61|339.81|343.73|341.93|333.98|332.18|0
1640020800000|2021-12-20 17:20:00|342.22|340.42|337.18|335.38|342.22|340.42|336.78|334.98|0
1640021100000|2021-12-20 17:25:00|337.38|335.58|338.78|336.98|339.59|337.79|337.17|335.37|0
1640021400000|2021-12-20 17:30:00|338.18|336.38|331.76|329.96|338.58|336.78|331.17|329.37|0
1640021700000|2021-12-20 17:35:00|331.56|329.76|332.96|331.16|334.16|332.36|330.57|328.77|0
1640022000000|2021-12-20 17:40:00|332.56|330.76|333.35|331.55|334.55|332.75|331.76|329.96|0
1640022300000|2021-12-20 17:45:00|332.35|330.55|333.54|331.74|334.75|332.95|331.55|329.75|0
1640022600000|2021-12-20 17:50:00|333.74|331.94|335.54|333.74|337.35|335.55|332.14|330.34|0
1640022900000|2021-12-20 17:55:00|335.14|333.34|328.4|326.6|335.48|333.68|327.8|326|0
1640023200000|2021-12-20 18:00:00|328.2|326.4|326.59|324.79|329.1|327.3|326.19|324.39|0
1640023500000|2021-12-20 18:05:00|326.79|324.99|331.81|330.01|331.81|330.01|326.69|324.89|0
1640023800000|2021-12-20 18:10:00|331.9|330.1|334.22|332.42|334.83|333.03|329.99|328.19|0
1640024100000|2021-12-20 18:15:00|333.82|332.02|333|331.2|335.63|333.83|332.8|331|0
1640024400000|2021-12-20 18:20:00|332.8|331|333.2|331.4|334.82|333.02|331.79|329.99|0
1640024700000|2021-12-20 18:25:00|333|331.2|334|332.2|334.81|333.01|332.59|330.79|0
1640025000000|2021-12-20 18:30:00|334.2|332.4|330.57|328.77|335.82|334.02|330.17|328.37|0
1640025300000|2021-12-20 18:35:00|330.77|328.97|339.36|337.56|339.36|337.56|330.77|328.97|0
1640025600000|2021-12-20 18:40:00|339.67|337.87|340.68|338.88|344.76|342.96|339.26|337.46|0
1640025900000|2021-12-20 18:45:00|340.27|338.47|339.94|338.14|342.1|340.3|338.92|337.12|0
1640026200000|2021-12-20 18:50:00|340.14|338.34|342.18|340.38|342.18|340.38|336.67|334.87|0
1640026500000|2021-12-20 18:55:00|341.98|340.18|339.42|337.82|344.75|343.15|338.2|336.6|0
1640026800000|2021-12-20 19:00:00|339.83|338.23|340.64|339.04|343.31|341.71|338.6|337|0
1640027100000|2021-12-20 19:05:00|340.84|339.24|344.74|343.14|345.15|343.55|340.84|339.24|0
1640027400000|2021-12-20 19:10:00|344.12|342.52|342.88|341.28|344.74|343.14|342.27|340.67|0
1640027700000|2021-12-20 19:15:00|343.5|341.9|346.58|344.98|347.4|345.8|343.5|341.9|0
1640028000000|2021-12-20 19:20:00|346.78|345.18|342.63|341.03|346.78|345.18|342.63|341.03|0
1640028300000|2021-12-20 19:25:00|342.42|340.82|340.16|338.56|343.25|341.65|338.94|337.34|0
1640028600000|2021-12-20 19:30:00|339.96|338.36|336.47|334.87|340.78|339.18|335.86|334.26|0
1640028900000|2021-12-20 19:35:00|336.68|335.08|337.29|335.69|338.31|336.71|334.84|333.24|0
1640029200000|2021-12-20 19:40:00|338.31|336.71|338.71|337.11|339.53|337.93|336.47|334.87|0
1640029500000|2021-12-20 19:45:00|338.51|336.91|339.32|337.72|339.74|338.14|336.87|335.27|0
1640029800000|2021-12-20 19:50:00|339.53|337.93|343.63|342.03|344.45|342.85|339.32|337.72|0
1640030100000|2021-12-20 19:55:00|343.42|341.82|340.54|338.94|346.31|344.71|339.52|337.92|0
1640030400000|2021-12-20 20:00:00|340.75|339.15|343.62|342.02|346.3|344.7|340.75|339.15|0
1640030700000|2021-12-20 20:05:00|343.92|342.32|344.02|342.42|345.47|343.87|341.56|339.96|0
1640031000000|2021-12-20 20:10:00|344.23|342.63|340.94|339.34|346.08|344.48|340.94|339.34|0
1640031300000|2021-12-20 20:15:00|341.76|340.16|345.66|344.06|347.94|346.34|340.94|339.34|0
1640031600000|2021-12-20 20:20:00|346.08|344.48|344.22|342.62|350.62|349.02|342.98|341.38|0
1640031900000|2021-12-20 20:25:00|343.6|342|346.69|345.09|347.93|346.33|343.6|342|0
1640032200000|2021-12-20 20:30:00|346.07|344.47|340.3|338.7|346.07|344.47|340.3|338.7|0
1640032500000|2021-12-20 20:35:00|340.51|338.91|342.97|341.37|342.97|341.37|339.48|337.88|0
1640032800000|2021-12-20 20:40:00|342.45|340.85|342.96|341.36|346.47|344.87|342.14|340.54|0
1640033100000|2021-12-20 20:45:00|342.55|340.95|344.4|342.8|347.49|345.89|341.11|339.51|0
1640033400000|2021-12-20 20:50:00|348.11|346.51|348.93|347.33|353.5|351.9|348.11|346.51|0
1640033700000|2021-12-20 20:55:00|349.14|347.54|352.87|351.27|355.37|353.77|349.14|347.54|0
1640034000000|2021-12-20 21:00:00|352.25|350.65|352.45|350.85|352.87|351.27|349.14|347.54|0
1640034300000|2021-12-20 21:05:00|352.04|350.44|356.82|355.22|356.82|355.22|351.62|350.02|0
1640034600000|2021-12-20 21:10:00|357.24|355.64|361.84|360.24|361.84|360.24|357.24|355.64|0
1640034900000|2021-12-20 21:15:00|361.41|359.41|363.08|361.08|363.29|361.29|359.94|357.94|0
1640035200000|2021-12-20 21:20:00|362.87|360.87|361.82|359.82|362.87|360.87|361.4|359.4|0
1640035500000|2021-12-20 21:25:00|362.03|360.03|362.44|360.44|363.07|361.07|361.5|359.5|0
1640035800000|2021-12-20 21:30:00|362.65|360.65|361.81|359.81|363.28|361.28|361.81|359.81|0
1640036100000|2021-12-20 21:35:00|362.02|360.02|362.53|360.53|362.64|360.64|361.8|359.8|0
1640036400000|2021-12-20 21:40:00|362.64|360.64|361.59|359.59|362.85|360.85|361.38|359.38|0
1640036700000|2021-12-20 21:45:00|362.22|360.22|361.58|359.58|362.22|360.22|361.37|359.37|0
1640037000000|2021-12-20 21:50:00|361.37|359.37|360.74|358.74|361.58|359.58|360.53|358.53|0
1640037300000|2021-12-20 21:55:00|360.95|358.95|360.81|358.81|360.95|358.95|360.52|358.52|0
1640037600000|2021-12-20 22:00:00|361.12|359.12|360.9|358.9|361.12|359.12|360.62|358.62|0
1640037900000|2021-12-20 22:05:00|360.93|358.93|361.02|359.02|361.02|359.02|360.87|358.87|0
1640038200000|2021-12-20 22:10:00|360.98|358.98|360.83|358.83|361.14|359.14|360.83|358.83|0
1640038500000|2021-12-20 22:15:00|360.89|358.89|360.86|358.86|361.01|359.01|360.83|358.83|0
1640038800000|2021-12-20 22:20:00|361.01|359.01|361|359|361.01|359.01|360.79|358.79|0
1640039100000|2021-12-20 22:25:00|360.78|358.78|361.03|359.03|361.34|359.34|360.78|358.78|0
1640039400000|2021-12-20 22:30:00|361|359|360.87|358.87|361|359|360.87|358.87|0
1640039700000|2021-12-20 22:35:00|360.84|358.84|360.8|358.8|360.84|358.84|360.8|358.8|0
1640040000000|2021-12-20 22:40:00|360.77|358.77|360.95|358.95|360.95|358.95|360.77|358.77|0
1640040300000|2021-12-20 22:45:00|361.08|359.08|360.95|358.95|361.08|359.08|360.95|358.95|0
1640040600000|2021-12-20 22:50:00|360.94|358.94|361.25|359.25|361.28|359.28|360.94|358.94|0
1640040900000|2021-12-20 22:55:00|360.94|358.94|361.21|359.21|361.21|359.21|360.82|358.82|0
1640041200000|2021-12-20 23:00:00|361.2|359.2|360.67|358.67|364.24|362.24|360.67|358.67|0
1640041500000|2021-12-20 23:05:00|361.19|359.19|361.92|359.92|362.14|360.14|360.67|358.67|0
1640041800000|2021-12-20 23:10:00|361.71|359.71|361.71|359.71|362.55|360.55|361.08|359.08|0
1640042100000|2021-12-20 23:15:00|362.13|360.13|363.38|361.38|363.6|361.6|360.24|358.24|0
1640042400000|2021-12-20 23:20:00|363.59|361.59|365.27|363.27|365.27|363.27|362.96|360.96|0
1640042700000|2021-12-20 23:25:00|365.16|363.16|365.9|363.9|366.11|364.11|365.06|363.06|0
1640043000000|2021-12-20 23:30:00|366.11|364.11|366.53|364.53|366.84|364.84|366.11|364.11|0
1640043300000|2021-12-20 23:35:00|366.74|364.74|368.42|366.42|369.05|367.05|366.53|364.53|0
1640043600000|2021-12-20 23:40:00|368.63|366.63|369.68|367.68|369.9|367.9|368|366|0
1640043900000|2021-12-20 23:45:00|369.78|367.78|368.62|366.62|370.32|368.32|367.57|365.57|0
1640044200000|2021-12-20 23:50:00|368.41|366.41|367.35|365.35|368.51|366.51|366.93|364.93|0
1640044500000|2021-12-20 23:55:00|367.56|365.56|368.4|366.4|369.04|367.04|367.14|365.14|0
1640044800000|2021-12-21 00:00:00|368.5|366.5|365.87|363.87|369.03|367.03|365.66|363.66|0
1640045100000|2021-12-21 00:05:00|366.18|364.18|366.49|364.49|367.34|365.34|365.86|363.86|0
1640045400000|2021-12-21 00:10:00|366.38|364.38|367.54|365.54|368.18|366.18|365.86|363.86|0
1640045700000|2021-12-21 00:15:00|367.75|365.75|365.85|363.85|367.75|365.75|365.22|363.22|0
1640046000000|2021-12-21 00:20:00|366.06|364.06|363.74|361.74|366.27|364.27|363.53|361.53|0
1640046300000|2021-12-21 00:25:00|363.63|361.63|362.58|360.58|365|363|362.48|360.48|0
1640046600000|2021-12-21 00:30:00|362.69|360.69|362.47|360.47|363.32|361.32|361.22|359.22|0
1640046900000|2021-12-21 00:35:00|362.68|360.68|365.62|363.62|366.47|364.47|362.47|360.47|0
1640047200000|2021-12-21 00:40:00|365.51|363.51|366.25|364.25|366.89|364.89|365.41|363.41|0
1640047500000|2021-12-21 00:45:00|366.46|364.46|364.56|362.56|366.88|364.88|364.56|362.56|0
1640047800000|2021-12-21 00:50:00|364.35|362.35|364.56|362.56|365.61|363.61|364.35|362.35|0
1640048100000|2021-12-21 00:55:00|364.55|362.55|364.34|362.34|364.97|362.97|364.02|362.02|0
1640048400000|2021-12-21 01:00:00|364.86|362.86|359.51|357.51|365.18|363.18|357.84|355.84|0
1640048700000|2021-12-21 01:05:00|359.72|357.72|360.34|358.34|361.49|359.49|359.4|357.4|0
1640049000000|2021-12-21 01:10:00|360.65|358.65|362.53|360.53|363.7|361.7|360.65|358.65|0
1640049300000|2021-12-21 01:15:00|362.85|360.85|362.43|360.43|363.9|361.9|362.43|360.43|0
1640049600000|2021-12-21 01:20:00|362.53|360.53|362|360|364.74|362.74|362|360|0
1640049900000|2021-12-21 01:25:00|361.79|359.79|364.73|362.73|365.16|363.16|361.58|359.58|0
1640050200000|2021-12-21 01:30:00|364.31|362.31|369.68|367.68|369.79|367.79|364.31|362.31|0
1640050500000|2021-12-21 01:35:00|369.58|367.58|370.95|368.95|373.6|371.6|368.95|366.95|0
1640050800000|2021-12-21 01:40:00|371.06|369.06|373.06|371.06|373.6|371.6|370.63|368.63|0
1640051100000|2021-12-21 01:45:00|372.96|370.96|373.59|371.59|374.23|372.23|372.32|370.32|0
1640051400000|2021-12-21 01:50:00|373.48|371.48|374.43|372.43|374.86|372.86|373.17|371.17|0
1640051700000|2021-12-21 01:55:00|374.65|372.65|373.79|371.79|374.65|372.65|372.95|370.95|0
1640052000000|2021-12-21 02:00:00|374.22|372.22|373.79|371.79|374.43|372.43|373.15|371.15|0
1640052300000|2021-12-21 02:05:00|373.68|371.68|372.94|370.94|374.42|372.42|372.51|370.51|0
1640052600000|2021-12-21 02:10:00|373.15|371.15|372.61|370.61|373.36|371.36|372.3|370.3|0
1640052900000|2021-12-21 02:15:00|372.51|370.51|371.87|369.87|373.14|371.14|371.02|369.02|0
1640053200000|2021-12-21 02:20:00|371.65|369.65|372.07|370.07|372.71|370.71|371.65|369.65|0
1640053500000|2021-12-21 02:25:00|371.96|369.96|371.86|369.86|372.6|370.6|371.65|369.65|0
1640053800000|2021-12-21 02:30:00|371.96|369.96|372.17|370.17|372.49|370.49|370.79|368.79|0
1640054100000|2021-12-21 02:35:00|372.28|370.28|370.36|368.36|372.49|370.49|370.36|368.36|0
1640054400000|2021-12-21 02:40:00|370.47|368.47|366.87|364.87|370.79|368.79|366.77|364.77|0
1640054700000|2021-12-21 02:45:00|366.98|364.98|369.4|367.4|369.4|367.4|366.98|364.98|0
1640055000000|2021-12-21 02:50:00|369.72|367.72|370.14|368.14|370.78|368.78|369.72|367.72|0
1640055300000|2021-12-21 02:55:00|369.93|367.93|369.71|367.71|370.77|368.77|369.71|367.71|0
1640055600000|2021-12-21 03:00:00|369.5|367.5|372.88|370.88|373.31|371.31|369.5|367.5|0
1640055900000|2021-12-21 03:05:00|372.99|370.99|371.61|369.61|372.99|370.99|371.18|369.18|0
1640056200000|2021-12-21 03:10:00|371.82|369.82|372.45|370.45|372.66|370.66|371.39|369.39|0
1640056500000|2021-12-21 03:15:00|372.55|370.55|376.27|374.27|377.76|375.76|372.55|370.55|0
1640056800000|2021-12-21 03:20:00|376.16|374.16|375.84|373.84|376.58|374.58|375.63|373.63|0
1640057100000|2021-12-21 03:25:00|375.94|373.94|374.77|372.77|376.26|374.26|374.35|372.35|0
1640057400000|2021-12-21 03:30:00|374.87|372.87|374.34|372.34|375.41|373.41|374.34|372.34|0
1640057700000|2021-12-21 03:35:00|374.13|372.13|374.98|372.98|375.4|373.4|374.13|372.13|0
1640058000000|2021-12-21 03:40:00|374.76|372.76|374.55|372.55|374.76|372.76|374.33|372.33|0
1640058300000|2021-12-21 03:45:00|374.33|372.33|373.16|371.16|374.55|372.55|372.73|370.73|0
1640058600000|2021-12-21 03:50:00|373.27|371.27|375.28|373.28|375.39|373.39|373.05|371.05|0
1640058900000|2021-12-21 03:55:00|375.17|373.17|375.06|373.06|375.6|373.6|374.74|372.74|0
1640059200000|2021-12-21 04:00:00|375.17|373.17|374.53|372.53|375.17|373.17|374.1|372.1|0
1640059500000|2021-12-21 04:05:00|374.31|372.31|373.67|371.67|375.38|373.38|373.56|371.56|0
1640059800000|2021-12-21 04:10:00|373.88|371.88|374.62|372.62|374.62|372.62|373.25|371.25|0
1640060100000|2021-12-21 04:15:00|374.73|372.73|373.88|371.88|374.73|372.73|373.77|371.77|0
1640060400000|2021-12-21 04:20:00|373.66|371.66|374.72|372.72|374.72|372.72|373.02|371.02|0
1640060700000|2021-12-21 04:25:00|374.93|372.93|375.78|373.78|375.88|373.88|374.29|372.29|0
1640061000000|2021-12-21 04:30:00|375.88|373.88|375.35|373.35|376.21|374.21|375.35|373.35|0
1640061300000|2021-12-21 04:35:00|375.14|373.14|375.35|373.35|375.56|373.56|374.92|372.92|0
1640061600000|2021-12-21 04:40:00|375.13|373.13|375.34|373.34|376.41|374.41|374.92|372.92|0
1640061900000|2021-12-21 04:45:00|375.44|373.44|376.08|374.08|376.29|374.29|374.7|372.7|0
1640062200000|2021-12-21 04:50:00|376.19|374.19|376.18|374.18|376.5|374.5|375.76|373.76|0
1640062500000|2021-12-21 04:55:00|376.4|374.4|375.54|373.54|376.4|374.4|375.54|373.54|0
1640062800000|2021-12-21 05:00:00|375.75|373.75|378.62|376.62|380.23|378.23|375.75|373.75|0
1640063100000|2021-12-21 05:05:00|378.73|376.73|379.79|377.79|379.8|377.8|378.09|376.09|0
1640063400000|2021-12-21 05:10:00|379.58|377.58|380.22|378.22|380.43|378.43|378.72|376.72|0
1640063700000|2021-12-21 05:15:00|380|378|379.89|377.89|380.43|378.43|379.36|377.36|0
1640064000000|2021-12-21 05:20:00|380.1|378.1|380.63|378.63|380.63|378.63|379.14|377.14|0
1640064300000|2021-12-21 05:25:00|380.42|378.42|379.88|377.88|380.63|378.63|379.78|377.78|0
1640064600000|2021-12-21 05:30:00|379.78|377.78|380.2|378.2|380.3|378.3|379.35|377.35|0
1640064900000|2021-12-21 05:35:00|379.98|377.98|379.98|377.98|379.98|377.98|379.13|377.13|0
1640065200000|2021-12-21 05:40:00|380.19|378.19|381.15|379.15|381.26|379.26|379.98|377.98|0
1640065500000|2021-12-21 05:45:00|381.04|379.04|381.89|379.89|381.9|379.9|380.61|378.61|0
1640065800000|2021-12-21 05:50:00|381.68|379.68|381.25|379.25|382.32|380.32|381.25|379.25|0
1640066100000|2021-12-21 05:55:00|381.03|379.03|382.1|380.1|382.32|380.32|381.03|379.03|0
1640066400000|2021-12-21 06:00:00|381.89|379.89|383.81|381.81|384.02|382.02|381.56|379.56|0
1640066700000|2021-12-21 06:05:00|384.02|382.02|382.52|380.52|384.02|382.02|382.09|380.09|0
1640067000000|2021-12-21 06:10:00|382.3|380.3|383.16|381.16|383.16|381.16|381.88|379.88|0
1640067300000|2021-12-21 06:15:00|382.94|380.94|384.01|382.01|384.23|382.23|382.94|380.94|0
1640067600000|2021-12-21 06:20:00|384.22|382.22|383.36|381.36|384.22|382.22|383.15|381.15|0
1640067900000|2021-12-21 06:25:00|383.46|381.46|381|379|383.58|381.58|381|379|0
1640068200000|2021-12-21 06:30:00|381.22|379.22|382.38|380.38|382.93|380.93|381.11|379.11|0
1640068500000|2021-12-21 06:35:00|382.28|380.28|382.49|380.49|383.24|381.24|382.28|380.28|0
1640068800000|2021-12-21 06:40:00|382.28|380.28|382.92|380.92|383.02|381.02|381.63|379.63|0
1640069100000|2021-12-21 06:45:00|383.02|381.02|384.84|382.84|384.84|382.84|382.37|380.37|0
1640069400000|2021-12-21 06:50:00|384.63|382.63|387.63|385.63|387.63|385.63|384.63|382.63|0
1640069700000|2021-12-21 06:55:00|387.84|385.84|386.98|384.98|387.84|385.84|386.66|384.66|0
1640070000000|2021-12-21 07:00:00|386.76|384.76|383.54|381.54|386.76|384.76|383.33|381.33|0
1640070300000|2021-12-21 07:05:00|383.33|381.33|385.68|383.68|385.78|383.78|382.9|380.9|0
1640070600000|2021-12-21 07:10:00|385.9|383.9|385.68|383.68|386.11|384.11|384.6|382.6|0
1640070900000|2021-12-21 07:15:00|385.46|383.46|385.24|383.24|387.39|385.39|385.03|383.03|0
1640071200000|2021-12-21 07:20:00|385.03|383.03|384.38|382.38|385.24|383.24|383.31|381.31|0
1640071500000|2021-12-21 07:25:00|384.59|382.59|385.66|383.66|385.66|383.66|383.09|381.09|0
1640071800000|2021-12-21 07:30:00|385.55|383.55|381.26|379.26|385.55|383.55|380.94|378.94|0
1640072100000|2021-12-21 07:35:00|381.16|379.16|382.75|380.75|383.3|381.3|380.94|378.94|0
1640072400000|2021-12-21 07:40:00|382.87|380.87|380.51|378.51|383.08|381.08|379.23|377.23|0
1640072700000|2021-12-21 07:45:00|379.97|377.97|378.79|376.79|380.51|378.51|377.09|375.09|0
1640073000000|2021-12-21 07:50:00|378.58|376.58|377.94|375.94|379.65|377.65|377.08|375.08|0
1640073300000|2021-12-21 07:55:00|377.82|375.82|378.36|376.36|379|377|376.65|374.65|0
1640073600000|2021-12-21 08:00:00|377.29|375.29|373.56|371.56|377.29|375.29|371.12|369.12|0
1640073900000|2021-12-21 08:05:00|373.25|371.65|373.89|372.29|375.59|373.99|371.98|370.38|0
1640074200000|2021-12-21 08:10:00|374.53|372.93|376.01|374.41|376.23|374.63|372.4|370.8|0
1640074500000|2021-12-21 08:15:00|375.47|373.87|373.67|372.07|375.8|374.2|372.18|370.58|0
1640074800000|2021-12-21 08:20:00|373.56|371.96|373.47|371.87|376.67|375.07|372.07|370.47|0
1640075100000|2021-12-21 08:25:00|373.25|371.65|369.63|368.03|373.25|371.65|369.21|367.61|0
1640075400000|2021-12-21 08:30:00|369.42|367.82|369.78|368.18|370.2|368.6|366.67|365.07|0
1640075700000|2021-12-21 08:35:00|369.88|368.28|373.16|371.56|373.16|371.56|369.78|368.18|0
1640076000000|2021-12-21 08:40:00|372.95|371.35|373.8|372.2|373.8|372.2|371.46|369.86|0
1640076300000|2021-12-21 08:45:00|373.58|371.98|374|372.4|375.71|374.11|373.16|371.56|0
1640076600000|2021-12-21 08:50:00|374.11|372.51|374.31|372.71|375.7|374.1|373.58|371.98|0
1640076900000|2021-12-21 08:55:00|374.21|372.61|375.48|373.88|375.91|374.31|373.57|371.97|0
1640077200000|2021-12-21 09:00:00|375.27|373.67|373.99|372.39|375.48|373.88|372.51|370.91|0
1640077500000|2021-12-21 09:05:00|374.63|373.03|377.6|376|378.25|376.65|374.3|372.7|0
1640077800000|2021-12-21 09:10:00|377.82|376.22|379.73|378.13|380.16|378.56|377.39|375.79|0
1640078100000|2021-12-21 09:15:00|379.52|377.92|379.73|378.13|380.37|378.77|378.88|377.28|0
1640078400000|2021-12-21 09:20:00|379.3|377.7|378.44|376.84|379.3|377.7|378.02|376.42|0
1640078700000|2021-12-21 09:25:00|378.66|377.06|379.51|377.91|379.83|378.23|378.44|376.84|0
1640079000000|2021-12-21 09:30:00|379.61|378.01|376.3|374.7|379.72|378.12|376.09|374.49|0
1640079300000|2021-12-21 09:35:00|376.19|374.59|377.15|375.55|378.43|376.83|375.88|374.28|0
1640079600000|2021-12-21 09:40:00|377.36|375.76|374.38|372.78|377.58|375.98|374.17|372.57|0
1640079900000|2021-12-21 09:45:00|374.17|372.57|370.98|369.38|374.59|372.99|370.76|369.16|0
1640080200000|2021-12-21 09:50:00|370.87|369.27|373.31|371.71|373.31|371.71|370.76|369.16|0
1640080500000|2021-12-21 09:55:00|373.09|371.49|370.54|368.94|373.09|371.49|369.7|368.1|0
1640080800000|2021-12-21 10:00:00|370.64|369.04|370.96|369.36|371.39|369.79|368.64|367.04|0
1640081100000|2021-12-21 10:05:00|370.75|369.15|372.66|371.06|372.87|371.27|369.9|368.3|0
1640081400000|2021-12-21 10:10:00|372.65|371.05|373.6|372|374.03|372.43|372.02|370.42|0
1640081700000|2021-12-21 10:15:00|373.93|372.33|376.26|374.66|376.79|375.19|373.93|372.33|0
1640082000000|2021-12-21 10:20:00|376.47|374.87|377.32|375.72|377.54|375.94|376.05|374.45|0
1640082300000|2021-12-21 10:25:00|377.54|375.94|374.97|373.37|377.75|376.15|374.76|373.16|0
1640082600000|2021-12-21 10:30:00|374.76|373.16|377.74|376.14|377.74|376.14|374.55|372.95|0
1640082900000|2021-12-21 10:35:00|377.53|375.93|377.95|376.35|379.45|377.85|377.42|375.82|0
1640083200000|2021-12-21 10:40:00|378.16|376.56|376.55|374.95|378.16|376.56|376.24|374.64|0
1640083500000|2021-12-21 10:45:00|376.66|375.06|378.04|376.44|379.01|377.41|376.24|374.64|0
1640083800000|2021-12-21 10:50:00|378.15|376.55|378.36|376.76|378.37|376.77|376.55|374.95|0
1640084100000|2021-12-21 10:55:00|378.58|376.98|379.09|377.49|379.73|378.13|377.72|376.12|0
1640084400000|2021-12-21 11:00:00|379.41|377.81|379.3|377.7|380.58|378.98|379.09|377.49|0
1640084700000|2021-12-21 11:05:00|379.51|377.91|380.58|378.98|380.8|379.2|378.66|377.06|0
1640085000000|2021-12-21 11:10:00|380.79|379.19|382.08|380.48|382.08|380.48|379.72|378.12|0
1640085300000|2021-12-21 11:15:00|382.29|380.69|384.65|383.05|385.08|383.48|381.43|379.83|0
1640085600000|2021-12-21 11:20:00|384.87|383.27|384.43|382.83|385.94|384.34|383.57|381.97|0
1640085900000|2021-12-21 11:25:00|384.53|382.93|389.17|387.57|389.6|388|384.22|382.62|0
1640086200000|2021-12-21 11:30:00|389.38|387.78|388.52|386.92|390.03|388.43|387.65|386.05|0
1640086500000|2021-12-21 11:35:00|388.95|387.35|388.08|386.48|390.03|388.43|388.08|386.48|0
1640086800000|2021-12-21 11:40:00|388.3|386.7|386.78|385.18|388.3|386.7|386.78|385.18|0
1640087100000|2021-12-21 11:45:00|387|385.4|389.58|387.98|389.58|387.98|386.78|385.18|0
1640087400000|2021-12-21 11:50:00|389.37|387.77|388.82|387.22|389.58|387.98|388.29|386.69|0
1640087700000|2021-12-21 11:55:00|388.71|387.11|388.28|386.68|389.03|387.43|388.28|386.68|0
1640088000000|2021-12-21 12:00:00|388.49|386.89|388.06|386.46|388.49|386.89|387.2|385.6|0
1640088300000|2021-12-21 12:05:00|387.84|386.24|386.76|385.16|388.06|386.46|386.76|385.16|0
1640088600000|2021-12-21 12:10:00|386.98|385.38|386.97|385.37|387.84|386.24|386.76|385.16|0
1640088900000|2021-12-21 12:15:00|387.07|385.47|386.97|385.37|387.4|385.8|386.54|384.94|0
1640089200000|2021-12-21 12:20:00|386.85|385.25|388.04|386.44|389.12|387.52|386.75|385.15|0
1640089500000|2021-12-21 12:25:00|388.26|386.66|388.68|387.08|389.87|388.27|388.04|386.44|0
1640089800000|2021-12-21 12:30:00|388.47|386.87|387.17|385.57|388.68|387.08|386.52|384.92|0
1640090100000|2021-12-21 12:35:00|386.74|385.14|387.6|386|388.25|386.65|386.52|384.92|0
1640090400000|2021-12-21 12:40:00|387.81|386.21|387.48|385.88|388.03|386.43|386.73|385.13|0
1640090700000|2021-12-21 12:45:00|387.59|385.99|388.67|387.07|389.96|388.36|387.38|385.78|0
1640091000000|2021-12-21 12:50:00|388.77|387.17|390.17|388.57|390.71|389.11|388.45|386.85|0
1640091300000|2021-12-21 12:55:00|390.28|388.68|389.95|388.35|390.61|389.01|389.31|387.71|0
1640091600000|2021-12-21 13:00:00|390.17|388.57|386.71|385.11|390.17|388.57|386.71|385.11|0
1640091900000|2021-12-21 13:05:00|386.93|385.33|383.26|381.66|387.14|385.54|383.26|381.66|0
1640092200000|2021-12-21 13:10:00|383.48|381.88|381.97|380.37|383.69|382.09|380.9|379.3|0
1640092500000|2021-12-21 13:15:00|382.18|380.58|383.68|382.08|384.55|382.95|381.97|380.37|0
1640092800000|2021-12-21 13:20:00|383.47|381.87|382.61|381.01|383.9|382.3|382.18|380.58|0
1640093100000|2021-12-21 13:25:00|382.82|381.22|383.89|382.29|384.32|382.72|382.82|381.22|0
1640093400000|2021-12-21 13:30:00|383.68|382.08|385.07|383.47|385.82|384.22|382.81|381.21|0
1640093700000|2021-12-21 13:35:00|385.18|383.58|383.24|381.64|385.18|383.58|383.24|381.64|0
1640094000000|2021-12-21 13:40:00|383.45|381.85|383.88|382.28|384.31|382.71|383.02|381.42|0
1640094300000|2021-12-21 13:45:00|384.09|382.49|382.9|381.3|385.81|384.21|382.47|380.87|0
1640094600000|2021-12-21 13:50:00|382.8|381.2|385.38|383.78|385.69|384.09|382.8|381.2|0
1640094900000|2021-12-21 13:55:00|385.59|383.99|386.12|384.52|387.31|385.71|384.73|383.13|0
1640095200000|2021-12-21 14:00:00|386.02|384.42|383|381.4|386.66|385.06|383|381.4|0
1640095500000|2021-12-21 14:05:00|383.21|381.61|383.64|382.04|383.86|382.26|382.46|380.86|0
1640095800000|2021-12-21 14:10:00|383.43|381.83|382.35|380.75|384.07|382.47|381.7|380.1|0
1640096100000|2021-12-21 14:15:00|382.56|380.96|382.77|381.17|383.2|381.6|381.27|379.67|0
1640096400000|2021-12-21 14:20:00|382.56|380.96|381.48|379.88|382.77|381.17|380.84|379.24|0
1640096700000|2021-12-21 14:25:00|381.69|380.09|380.83|379.23|382.55|380.95|380.4|378.8|0
1640097000000|2021-12-21 14:30:00|381.9|380.3|382.33|380.73|387.71|386.11|381.9|380.3|0
1640097300000|2021-12-21 14:35:00|381.9|380.3|386.41|384.81|388.36|386.76|380.4|378.8|0
1640097600000|2021-12-21 14:40:00|386.63|385.03|378.24|376.64|386.63|385.03|375.89|374.29|0
1640097900000|2021-12-21 14:45:00|378.46|376.86|372.26|370.66|378.46|376.86|372.05|370.45|0
1640098200000|2021-12-21 14:50:00|371.83|370.23|370.77|369.17|374.17|372.57|368.43|366.83|0
1640098500000|2021-12-21 14:55:00|370.55|368.95|371.19|369.59|372.46|370.86|369.06|367.46|0
1640098800000|2021-12-21 15:00:00|371.29|369.69|370.54|368.94|375.02|373.42|369.91|368.31|0
1640099100000|2021-12-21 15:05:00|370.12|368.52|372.67|371.07|373.95|372.35|369.69|368.09|0
1640099400000|2021-12-21 15:10:00|372.03|370.43|375.54|373.94|376.29|374.69|371.18|369.58|0
1640099700000|2021-12-21 15:15:00|375.44|373.84|380.36|378.76|380.36|378.76|375.33|373.73|0
1640100000000|2021-12-21 15:20:00|380.57|378.97|372.78|371.18|382.33|380.73|372.78|371.18|0
1640100300000|2021-12-21 15:25:00|372.57|370.97|365.54|363.94|372.57|370.97|363.63|362.03|0
1640100600000|2021-12-21 15:30:00|365.75|364.15|364.56|362.96|369.02|367.42|364.56|362.96|0
1640100900000|2021-12-21 15:35:00|364.78|363.18|365.19|363.59|367.32|365.72|361.39|359.79|0
1640101200000|2021-12-21 15:40:00|364.77|363.17|368.37|366.77|369.22|367.62|364.56|362.96|0
1640101500000|2021-12-21 15:45:00|368.16|366.56|367.52|365.92|369.86|368.26|363.28|361.68|0
1640101800000|2021-12-21 15:50:00|367.31|365.71|369.14|367.54|370.49|368.89|366.46|364.86|0
1640102100000|2021-12-21 15:55:00|368.93|367.33|370.42|368.82|371.49|369.89|368.71|367.11|0
1640102400000|2021-12-21 16:00:00|369.99|368.39|372.77|371.17|372.77|371.17|367.96|366.36|0
1640102700000|2021-12-21 16:05:00|372.98|371.38|380.28|378.68|380.93|379.33|372.98|371.38|0
1640103000000|2021-12-21 16:10:00|380.5|378.9|380.49|378.89|380.71|379.11|377.69|376.09|0
1640103300000|2021-12-21 16:15:00|380.28|378.68|376.83|375.23|380.28|378.68|376.18|374.58|0
1640103600000|2021-12-21 16:20:00|377.26|375.66|376.18|374.58|378.33|376.73|375.54|373.94|0
1640103900000|2021-12-21 16:25:00|375.96|374.36|377.46|375.86|378.33|376.73|375.53|373.93|0
1640104200000|2021-12-21 16:30:00|377.89|376.29|379.06|377.46|381.84|380.24|377.46|375.86|0
1640104500000|2021-12-21 16:35:00|378.63|377.03|385.97|384.37|386.19|384.59|377.76|376.16|0
1640104800000|2021-12-21 16:40:00|386.63|385.03|394.02|392.42|394.24|392.64|385.76|384.16|0
1640105100000|2021-12-21 16:45:00|394.68|393.08|390.96|389.36|394.68|393.08|390.75|389.15|0
1640105400000|2021-12-21 16:50:00|391.4|389.8|393.14|391.54|393.58|391.98|390.75|389.15|0
1640105700000|2021-12-21 16:55:00|393.36|391.76|389.87|388.27|393.79|392.19|388.13|386.53|0
1640106000000|2021-12-21 17:00:00|390.09|388.49|390.52|388.92|393.35|391.75|389.65|388.05|0
1640106300000|2021-12-21 17:05:00|390.3|388.7|394|392.4|394|392.4|389.43|387.83|0
1640106600000|2021-12-21 17:10:00|393.78|392.18|397.93|396.33|399.25|397.65|392.69|391.09|0
1640106900000|2021-12-21 17:15:00|398.15|396.55|398.37|396.77|399.68|398.08|397.05|395.45|0
1640107200000|2021-12-21 17:20:00|398.15|396.55|398.8|397.2|398.8|397.2|396.18|394.58|0
1640107500000|2021-12-21 17:25:00|398.58|396.98|401.5|399.9|401.72|400.12|396.96|395.36|0
1640107800000|2021-12-21 17:30:00|402.6|401|403.47|401.87|404.57|402.97|400.85|399.25|0
1640108100000|2021-12-21 17:35:00|403.25|401.65|403.79|402.19|405.23|403.63|402.16|400.56|0
1640108400000|2021-12-21 17:40:00|403.69|402.09|402.59|400.99|404.35|402.75|402.15|400.55|0
1640108700000|2021-12-21 17:45:00|402.81|401.21|404.34|402.74|405.66|404.06|402.59|400.99|0
1640109000000|2021-12-21 17:50:00|404.12|402.52|406.31|404.71|408.29|406.69|403.68|402.08|0
1640109300000|2021-12-21 17:55:00|406.42|404.82|408.95|407.35|409.61|408.01|406.31|404.71|0
1640109600000|2021-12-21 18:00:00|408.29|406.69|406.97|405.37|408.51|406.91|406.53|404.93|0
1640109900000|2021-12-21 18:05:00|407.19|405.59|406.74|405.14|407.41|405.81|404.87|403.27|0
1640110200000|2021-12-21 18:10:00|406.96|405.36|404.76|403.16|406.96|405.36|403.44|401.84|0
1640110500000|2021-12-21 18:15:00|404.54|402.94|404.76|403.16|406.07|404.47|403.88|402.28|0
1640110800000|2021-12-21 18:20:00|404.75|403.15|408.05|406.45|408.49|406.89|404.75|403.15|0
1640111100000|2021-12-21 18:25:00|408.27|406.67|408.27|406.67|408.49|406.89|406.51|404.91|0
1640111400000|2021-12-21 18:30:00|408.49|406.89|410.03|408.43|410.03|408.43|408.04|406.44|0
1640111700000|2021-12-21 18:35:00|409.8|408.2|411.12|409.52|412.45|410.85|409.58|407.98|0
1640112000000|2021-12-21 18:40:00|410.9|409.3|412.89|411.29|413.55|411.95|410.68|409.08|0
1640112300000|2021-12-21 18:45:00|413.11|411.51|414.21|412.61|414.43|412.83|412.67|411.07|0
1640112600000|2021-12-21 18:50:00|414.43|412.83|411.78|410.18|414.43|412.83|411.33|409.73|0
1640112900000|2021-12-21 18:55:00|412.22|410.62|411.11|409.51|412.22|410.62|411.11|409.51|0
1640113200000|2021-12-21 19:00:00|411.33|409.73|413.98|412.38|414.64|413.04|410.45|408.85|0
1640113500000|2021-12-21 19:05:00|413.31|411.71|412.87|411.27|414.42|412.82|411.99|410.39|0
1640113800000|2021-12-21 19:10:00|413.09|411.49|412.42|410.82|413.75|412.15|412.2|410.6|0
1640114100000|2021-12-21 19:15:00|412.64|411.04|411.98|410.38|412.64|411.04|411.09|409.49|0
1640114400000|2021-12-21 19:20:00|412.2|410.6|410.07|408.47|412.2|410.6|409.63|408.03|0
1640114700000|2021-12-21 19:25:00|410.29|408.69|412.71|411.11|413.15|411.55|410.07|408.47|0
1640115000000|2021-12-21 19:30:00|412.93|411.33|413.59|411.99|414.91|413.31|412.71|411.11|0
1640115300000|2021-12-21 19:35:00|413.81|412.21|408.96|407.36|414.03|412.43|408.96|407.36|0
1640115600000|2021-12-21 19:40:00|408.52|406.92|409.18|407.58|411.6|410|408.52|406.92|0
1640115900000|2021-12-21 19:45:00|408.96|407.36|412.69|411.09|414.78|413.18|408.96|407.36|0
1640116200000|2021-12-21 19:50:00|412.91|411.31|414.23|412.63|414.68|413.08|412.69|411.09|0
1640116500000|2021-12-21 19:55:00|414.01|412.41|417.54|415.94|417.54|415.94|414.01|412.41|0
1640116800000|2021-12-21 20:00:00|417.32|415.72|417.54|415.94|418.64|417.04|416.43|414.83|0
1640117100000|2021-12-21 20:05:00|417.31|415.71|414.22|412.62|417.31|415.71|414.22|412.62|0
1640117400000|2021-12-21 20:10:00|414|412.4|415.76|414.16|416.65|415.05|414|412.4|0
1640117700000|2021-12-21 20:15:00|416.2|414.6|416.2|414.6|417.08|415.48|414.65|413.05|0
1640118000000|2021-12-21 20:20:00|415.98|414.38|413.33|411.73|416.42|414.82|413.33|411.73|0
1640118300000|2021-12-21 20:25:00|413.77|412.17|414.2|412.6|415.31|413.71|413.32|411.72|0
1640118600000|2021-12-21 20:30:00|413.98|412.38|413.32|411.72|415.75|414.15|413.32|411.72|0
1640118900000|2021-12-21 20:35:00|413.54|411.94|411.33|409.73|414.64|413.04|409.79|408.19|0
1640119200000|2021-12-21 20:40:00|411.11|409.51|407.37|405.77|411.55|409.95|406.93|405.33|0
1640119500000|2021-12-21 20:45:00|407.59|405.99|405.17|403.57|407.59|405.99|404.08|402.48|0
1640119800000|2021-12-21 20:50:00|406.93|405.33|418.83|417.23|418.83|417.23|406.93|405.33|0
1640120100000|2021-12-21 20:55:00|417.94|416.34|419.71|418.11|421.7|420.1|415.95|414.35|0
1640120400000|2021-12-21 21:00:00|420.81|419.21|418.82|417.22|420.81|419.21|416.39|414.79|0
1640120700000|2021-12-21 21:05:00|419.26|417.66|420.36|418.76|420.81|419.21|419.26|417.66|0
1640121000000|2021-12-21 21:10:00|420.14|418.54|419.47|417.87|420.14|418.54|419.25|417.65|0
1640121300000|2021-12-21 21:15:00|419.9|417.9|420.78|418.78|421|419|419.9|417.9|0
1640121600000|2021-12-21 21:20:00|421|419|422.43|420.43|422.55|420.55|420.33|418.33|0
1640121900000|2021-12-21 21:25:00|422.55|420.55|422.1|420.1|422.55|420.55|421.98|419.98|0
1640122200000|2021-12-21 21:30:00|422.32|420.32|422.32|420.32|422.54|420.54|421.87|419.87|0
1640122500000|2021-12-21 21:35:00|422.09|420.09|422.31|420.31|422.31|420.31|422.09|420.09|0
1640122800000|2021-12-21 21:40:00|422.53|420.53|422.53|420.53|422.53|420.53|422.31|420.31|0
1640123100000|2021-12-21 21:45:00|422.31|420.31|422.3|420.3|422.75|420.75|422.08|420.08|0
1640123400000|2021-12-21 21:50:00|422.08|420.08|422.52|420.52|422.75|420.75|422.08|420.08|0
1640123700000|2021-12-21 21:55:00|422.3|420.3|422.25|420.25|422.74|420.74|421.96|419.96|0
1640124000000|2021-12-21 22:00:00|422.45|420.45|422.74|420.74|422.9|420.9|422.32|420.32|0
1640124300000|2021-12-21 22:05:00|422.77|420.77|422.67|420.67|422.77|420.77|422.32|420.32|0
1640124600000|2021-12-21 22:10:00|422.47|420.47|422.31|420.31|422.47|420.47|422.22|420.22|0
1640124900000|2021-12-21 22:15:00|422.37|420.37|422.17|420.17|422.37|420.37|422.14|420.14|0
1640125200000|2021-12-21 22:20:00|422.14|420.14|421.94|419.94|422.17|420.17|421.78|419.78|0
1640125500000|2021-12-21 22:25:00|422.13|420.13|422.3|420.3|422.4|420.4|422.13|420.13|0
1640125800000|2021-12-21 22:30:00|422.36|420.36|422.46|420.46|422.52|420.52|422.3|420.3|0
1640126100000|2021-12-21 22:35:00|422.52|420.52|422.12|420.12|422.52|420.52|422.12|420.12|0
1640126400000|2021-12-21 22:40:00|422.19|420.19|422.12|420.12|422.45|420.45|422.02|420.02|0
1640126700000|2021-12-21 22:45:00|422.02|420.02|421.73|419.73|422.02|420.02|421.73|419.73|0
1640127000000|2021-12-21 22:50:00|421.72|419.72|421.89|419.89|421.89|419.89|421.72|419.72|0
1640127300000|2021-12-21 22:55:00|421.95|419.95|421.2|419.2|421.95|419.95|420.76|418.76|0
1640127600000|2021-12-21 23:00:00|421.47|419.47|420.92|418.92|422.47|420.47|419.15|417.15|0
1640127900000|2021-12-21 23:05:00|420.47|418.47|420.47|418.47|421.8|419.8|419.81|417.81|0
1640128200000|2021-12-21 23:10:00|420.91|418.91|419.58|417.58|420.91|418.91|419.36|417.36|0
1640128500000|2021-12-21 23:15:00|419.36|417.36|417.37|415.37|419.58|417.58|417.37|415.37|0
1640128800000|2021-12-21 23:20:00|417.81|415.81|418.79|416.79|418.91|416.91|417.59|415.59|0
1640129100000|2021-12-21 23:25:00|418.69|416.69|418.02|416.02|418.79|416.79|417.8|415.8|0
1640129400000|2021-12-21 23:30:00|418.35|416.35|419.56|417.56|419.56|417.56|417.02|415.02|0
1640129700000|2021-12-21 23:35:00|419.45|417.45|418.68|416.68|419.56|417.56|418.46|416.46|0
1640130000000|2021-12-21 23:40:00|418.45|416.45|417.79|415.79|418.68|416.68|417.57|415.57|0
1640130300000|2021-12-21 23:45:00|417.57|415.57|417.34|415.34|418.67|416.67|416.9|414.9|0
1640130600000|2021-12-21 23:50:00|417.12|415.12|418|416|418|416|417.12|415.12|0
1640130900000|2021-12-21 23:55:00|417.78|415.78|418.22|416.22|418.66|416.66|417.56|415.56|0
1640131200000|2021-12-22 00:00:00|417.55|415.55|419.98|417.98|420.43|418.43|417.55|415.55|0
1640131500000|2021-12-22 00:05:00|419.76|417.76|419.09|417.09|420.43|418.43|418.43|416.43|0
1640131800000|2021-12-22 00:10:00|418.87|416.87|419.2|417.2|419.98|417.98|418.65|416.65|0
1640132100000|2021-12-22 00:15:00|419.09|417.09|417.2|415.2|419.09|417.09|416.88|414.88|0
1640132400000|2021-12-22 00:20:00|417.32|415.32|418.97|416.97|418.97|416.97|415.77|413.77|0
1640132700000|2021-12-22 00:25:00|418.86|416.86|419.52|417.52|419.97|417.97|418.64|416.64|0
1640133000000|2021-12-22 00:30:00|419.74|417.74|419.3|417.3|419.74|417.74|418.52|416.52|0
1640133300000|2021-12-22 00:35:00|419.07|417.07|418.63|416.63|419.52|417.52|418.41|416.41|0
1640133600000|2021-12-22 00:40:00|418.51|416.51|418.51|416.51|419.51|417.51|418.18|416.18|0
1640133900000|2021-12-22 00:45:00|418.62|416.62|417.62|415.62|418.85|416.85|417.29|415.29|0
1640134200000|2021-12-22 00:50:00|417.74|415.74|418.17|416.17|418.4|416.4|417.4|415.4|0
1640134500000|2021-12-22 00:55:00|418.28|416.28|416.84|414.84|419.06|417.06|416.4|414.4|0
1640134800000|2021-12-22 01:00:00|417.06|415.06|418.61|416.61|418.61|416.61|416.84|414.84|0
1640135100000|2021-12-22 01:05:00|418.39|416.39|419.49|417.49|420.16|418.16|418.39|416.39|0
1640135400000|2021-12-22 01:10:00|419.37|417.37|419.04|417.04|419.71|417.71|418.82|416.82|0
1640135700000|2021-12-22 01:15:00|418.93|416.93|419.04|417.04|419.26|417.26|418.16|416.16|0
1640136000000|2021-12-22 01:20:00|419.26|417.26|419.48|417.48|420.37|418.37|419.26|417.26|0
1640136300000|2021-12-22 01:25:00|419.7|417.7|419.92|417.92|420.36|418.36|419.26|417.26|0
1640136600000|2021-12-22 01:30:00|420.14|418.14|420.36|418.36|420.8|418.8|419.69|417.69|0
1640136900000|2021-12-22 01:35:00|420.58|418.58|421.9|419.9|422.23|420.23|420.13|418.13|0
1640137200000|2021-12-22 01:40:00|422.01|420.01|421.01|419.01|422.13|420.13|420.57|418.57|0
1640137500000|2021-12-22 01:45:00|420.79|418.79|418.13|416.13|420.79|418.79|418.13|416.13|0
1640137800000|2021-12-22 01:50:00|418.24|416.24|417.46|415.46|418.57|416.57|416.47|414.47|0
1640138100000|2021-12-22 01:55:00|417.68|415.68|417.12|415.12|418.13|416.13|417.02|415.02|0
1640138400000|2021-12-22 02:00:00|417.24|415.24|418.34|416.34|418.56|416.56|417.02|415.02|0
1640138700000|2021-12-22 02:05:00|418.45|416.45|417.89|415.89|418.45|416.45|417.45|415.45|0
1640139000000|2021-12-22 02:10:00|418.11|416.11|418.11|416.11|418.56|416.56|417.89|415.89|0
1640139300000|2021-12-22 02:15:00|417.89|415.89|415.9|413.9|418.33|416.33|415.9|413.9|0
1640139600000|2021-12-22 02:20:00|415.68|413.68|416.88|414.88|417.55|415.55|415.45|413.45|0
1640139900000|2021-12-22 02:25:00|417|415|418.21|416.21|418.21|416.21|416.55|414.55|0
1640140200000|2021-12-22 02:30:00|418.1|416.1|417.65|415.65|418.32|416.32|417.32|415.32|0
1640140500000|2021-12-22 02:35:00|417.54|415.54|417.21|415.21|417.65|415.65|416.77|414.77|0
1640140800000|2021-12-22 02:40:00|416.99|414.99|415.44|413.44|417.21|415.21|415.44|413.44|0
1640141100000|2021-12-22 02:45:00|415.43|413.43|413.22|411.22|415.43|413.43|413.01|411.01|0
1640141400000|2021-12-22 02:50:00|413|411|413.66|411.66|413.99|411.99|412.45|410.45|0
1640141700000|2021-12-22 02:55:00|413.77|411.77|413.88|411.88|414.1|412.1|413.44|411.44|0
1640142000000|2021-12-22 03:00:00|413.66|411.66|412.77|410.77|413.88|411.88|412.11|410.11|0
1640142300000|2021-12-22 03:05:00|412.88|410.88|414.09|412.09|414.31|412.31|412.88|410.88|0
1640142600000|2021-12-22 03:10:00|413.87|411.87|414.19|412.19|414.31|412.31|413.43|411.43|0
1640142900000|2021-12-22 03:15:00|414.31|412.31|414.08|412.08|414.31|412.31|413.86|411.86|0
1640143200000|2021-12-22 03:20:00|413.97|411.97|414.3|412.3|414.3|412.3|413.31|411.31|0
1640143500000|2021-12-22 03:25:00|414.08|412.08|414.96|412.96|415.62|413.62|414.08|412.08|0
1640143800000|2021-12-22 03:30:00|415.4|413.4|416.06|414.06|416.28|414.28|415.18|413.18|0
1640144100000|2021-12-22 03:35:00|416.28|414.28|415.94|413.94|416.72|414.72|415.72|413.72|0
1640144400000|2021-12-22 03:40:00|415.83|413.83|415.39|413.39|416.05|414.05|414.95|412.95|0
1640144700000|2021-12-22 03:45:00|415.49|413.49|415.27|413.27|415.6|413.6|414.72|412.72|0
1640145000000|2021-12-22 03:50:00|415.49|413.49|414.94|412.94|415.82|413.82|414.94|412.94|0
1640145300000|2021-12-22 03:55:00|414.72|412.72|414.93|412.93|415.16|413.16|414.27|412.27|0
1640145600000|2021-12-22 04:00:00|415.15|413.15|415.37|413.37|415.37|413.37|414.93|412.93|0
1640145900000|2021-12-22 04:05:00|415.81|413.81|415.59|413.59|416.47|414.47|415.59|413.59|0
1640146200000|2021-12-22 04:10:00|415.81|413.81|415.14|413.14|415.81|413.81|414.92|412.92|0
1640146500000|2021-12-22 04:15:00|415.03|413.03|415.36|413.36|415.36|413.36|414.92|412.92|0
1640146800000|2021-12-22 04:20:00|415.24|413.24|415.36|413.36|415.36|413.36|414.69|412.69|0
1640147100000|2021-12-22 04:25:00|415.24|413.24|414.69|412.69|415.58|413.58|414.69|412.69|0
1640147400000|2021-12-22 04:30:00|414.57|412.57|414.91|412.91|414.91|412.91|414.25|412.25|0
1640147700000|2021-12-22 04:35:00|414.79|412.79|415.12|413.12|415.35|413.35|414.79|412.79|0
1640148000000|2021-12-22 04:40:00|415.01|413.01|414.9|412.9|415.12|413.12|414.68|412.68|0
1640148300000|2021-12-22 04:45:00|415.12|413.12|415.56|413.56|415.56|413.56|415|413|0
1640148600000|2021-12-22 04:50:00|415.66|413.66|415.22|413.22|415.78|413.78|415|413|0
1640148900000|2021-12-22 04:55:00|415.11|413.11|414.89|412.89|415.33|413.33|414.45|412.45|0
1640149200000|2021-12-22 05:00:00|415.11|413.11|417.09|415.09|417.31|415.31|414.66|412.66|0
1640149500000|2021-12-22 05:05:00|416.98|414.98|414.22|412.22|417.09|415.09|414|412|0
1640149800000|2021-12-22 05:10:00|414.1|412.1|413.99|411.99|414.65|412.65|413.77|411.77|0
1640150100000|2021-12-22 05:15:00|413.77|411.77|413.32|411.32|413.99|411.99|413.1|411.1|0
1640150400000|2021-12-22 05:20:00|413.21|411.21|413.1|411.1|413.55|411.55|412.66|410.66|0
1640150700000|2021-12-22 05:25:00|413.32|411.32|414.42|412.42|414.42|412.42|413.32|411.32|0
1640151000000|2021-12-22 05:30:00|414.31|412.31|415.96|413.96|416.19|414.19|414.31|412.31|0
1640151300000|2021-12-22 05:35:00|415.85|413.85|415.52|413.52|416.18|414.18|415.4|413.4|0
1640151600000|2021-12-22 05:40:00|415.62|413.62|413.75|411.75|415.62|413.62|413.75|411.75|0
1640151900000|2021-12-22 05:45:00|413.85|411.85|414.95|412.95|414.95|412.95|413.75|411.75|0
1640152200000|2021-12-22 05:50:00|415.07|413.07|415.28|413.28|415.95|413.95|414.73|412.73|0
1640152500000|2021-12-22 05:55:00|415.5|413.5|416.71|414.71|416.83|414.83|415.17|413.17|0
1640152800000|2021-12-22 06:00:00|416.83|414.83|415.72|413.72|417.27|415.27|415.28|413.28|0
1640153100000|2021-12-22 06:05:00|415.94|413.94|417.81|415.81|418.15|416.15|415.72|413.72|0
1640153400000|2021-12-22 06:10:00|417.7|415.7|417.48|415.48|418.81|416.81|417.36|415.36|0
1640153700000|2021-12-22 06:15:00|417.7|415.7|420.13|418.13|420.46|418.46|417.26|415.26|0
1640154000000|2021-12-22 06:20:00|419.91|417.91|420.68|418.68|421.79|419.79|419.47|417.47|0
1640154300000|2021-12-22 06:25:00|420.79|418.79|419.34|417.34|420.79|418.79|419.02|417.02|0
1640154600000|2021-12-22 06:30:00|420.35|418.35|419.68|417.68|421.12|419.12|419.68|417.68|0
1640154900000|2021-12-22 06:35:00|419.56|417.56|417.79|415.79|420.01|418.01|417.68|415.68|0
1640155200000|2021-12-22 06:40:00|417.9|415.9|418.23|416.23|418.56|416.56|417.34|415.34|0
1640155500000|2021-12-22 06:45:00|417.9|415.9|418.12|416.12|418.12|416.12|417.45|415.45|0
1640155800000|2021-12-22 06:50:00|417.89|415.89|417.33|415.33|417.89|415.89|416.78|414.78|0
1640156100000|2021-12-22 06:55:00|417.45|415.45|416.44|414.44|417.89|415.89|415.45|413.45|0
1640156400000|2021-12-22 07:00:00|416.34|414.34|417|415|417|415|415.56|413.56|0
1640156700000|2021-12-22 07:05:00|417.1|415.1|416.55|414.55|417.22|415.22|415.55|413.55|0
1640157000000|2021-12-22 07:10:00|416.77|414.77|418.1|416.1|419.2|417.2|416.55|414.55|0
1640157300000|2021-12-22 07:15:00|417.98|415.98|416.65|414.65|418.2|416.2|416.1|414.1|0
1640157600000|2021-12-22 07:20:00|416.54|414.54|417.09|415.09|417.53|415.53|416.54|414.54|0
1640157900000|2021-12-22 07:25:00|416.98|414.98|415.31|413.31|416.98|414.98|415.21|413.21|0
1640158200000|2021-12-22 07:30:00|414.77|412.77|415.2|413.2|415.21|413.21|414.32|412.32|0
1640158500000|2021-12-22 07:35:00|414.87|412.87|414.76|412.76|415.53|413.53|414.54|412.54|0
1640158800000|2021-12-22 07:40:00|414.98|412.98|415.86|413.86|415.86|413.86|414.54|412.54|0
1640159100000|2021-12-22 07:45:00|415.52|413.52|414.75|412.75|415.52|413.52|413.65|411.65|0
1640159400000|2021-12-22 07:50:00|414.97|412.97|413.42|411.42|414.97|412.97|412.98|410.98|0
1640159700000|2021-12-22 07:55:00|413.64|411.64|413.64|411.64|415.19|413.19|413.42|411.42|0
1640160000000|2021-12-22 08:00:00|413.86|411.86|414.08|412.08|415.07|413.07|413.41|411.41|0
1640160300000|2021-12-22 08:05:00|414.1|412.5|412.77|411.17|414.1|412.5|412.11|410.51|0
1640160600000|2021-12-22 08:10:00|412.65|411.05|414.97|413.37|415.64|414.04|412.65|411.05|0
1640160900000|2021-12-22 08:15:00|414.75|413.15|412.1|410.5|414.97|413.37|411.88|410.28|0
1640161200000|2021-12-22 08:20:00|411.88|410.28|411.21|409.61|412.76|411.16|409.67|408.07|0
1640161500000|2021-12-22 08:25:00|410.99|409.39|410.33|408.73|411.21|409.61|409.67|408.07|0
1640161800000|2021-12-22 08:30:00|409.89|408.29|408.56|406.96|411.21|409.61|407.24|405.64|0
1640162100000|2021-12-22 08:35:00|408.45|406.85|405.59|403.99|408.56|406.96|405.48|403.88|0
1640162400000|2021-12-22 08:40:00|405.7|404.1|407.67|406.07|408.99|407.39|403.94|402.34|0
1640162700000|2021-12-22 08:45:00|407.45|405.85|410.97|409.37|411.19|409.59|407.01|405.41|0
1640163000000|2021-12-22 08:50:00|411.41|409.81|410.09|408.49|411.41|409.81|409.21|407.61|0
1640163300000|2021-12-22 08:55:00|410.19|408.59|409.64|408.04|410.97|409.37|409.42|407.82|0
1640163600000|2021-12-22 09:00:00|409.86|408.26|410.3|408.7|410.52|408.92|408.98|407.38|0
1640163900000|2021-12-22 09:05:00|409.86|408.26|409.63|408.03|410.96|409.36|408.98|407.38|0
1640164200000|2021-12-22 09:10:00|409.74|408.14|412.05|410.45|412.27|410.67|408.97|407.37|0
1640164500000|2021-12-22 09:15:00|411.83|410.23|413.37|411.77|413.6|412|411.28|409.68|0
1640164800000|2021-12-22 09:20:00|413.59|411.99|411.83|410.23|414.04|412.44|411.38|409.78|0
1640165100000|2021-12-22 09:25:00|411.38|409.78|411.16|409.56|412.48|410.88|410.94|409.34|0
1640165400000|2021-12-22 09:30:00|411.38|409.78|413.14|411.54|413.58|411.98|410.94|409.34|0
1640165700000|2021-12-22 09:35:00|413.47|411.87|412.25|410.65|413.58|411.98|411.81|410.21|0
1640166000000|2021-12-22 09:40:00|412.14|410.54|411.15|409.55|412.25|410.65|410.93|409.33|0
1640166300000|2021-12-22 09:45:00|411.37|409.77|410.48|408.88|411.59|409.99|409.82|408.22|0
1640166600000|2021-12-22 09:50:00|410.7|409.1|411.47|409.87|412.46|410.86|410.04|408.44|0
1640166900000|2021-12-22 09:55:00|411.36|409.76|410.69|409.09|412.02|410.42|409.81|408.21|0
1640167200000|2021-12-22 10:00:00|410.91|409.31|411.35|409.75|412.12|410.52|409.81|408.21|0
1640167500000|2021-12-22 10:05:00|411.57|409.97|411.89|410.29|412.01|410.41|410.57|408.97|0
1640167800000|2021-12-22 10:10:00|412.01|410.41|412.23|410.63|412.77|411.17|411.57|409.97|0
1640168100000|2021-12-22 10:15:00|412.45|410.85|412.77|411.17|413.33|411.73|412.44|410.84|0
1640168400000|2021-12-22 10:20:00|412.66|411.06|412.22|410.62|413.32|411.72|412|410.4|0
1640168700000|2021-12-22 10:25:00|412.44|410.84|412.88|411.28|413.32|411.72|412|410.4|0
1640169000000|2021-12-22 10:30:00|413.1|411.5|411.33|409.73|413.54|411.94|411.11|409.51|0
1640169300000|2021-12-22 10:35:00|411.77|410.17|414.64|413.04|414.64|413.04|411.77|410.17|0
1640169600000|2021-12-22 10:40:00|414.86|413.26|416.4|414.8|417.29|415.69|414.64|413.04|0
1640169900000|2021-12-22 10:45:00|416.51|414.91|418.39|416.79|418.39|416.79|416.18|414.58|0
1640170200000|2021-12-22 10:50:00|419.06|417.46|418.83|417.23|420.39|418.79|418.83|417.23|0
1640170500000|2021-12-22 10:55:00|419.05|417.45|420.16|418.56|420.38|418.78|418.83|417.23|0
1640170800000|2021-12-22 11:00:00|420.04|418.44|420.15|418.55|420.38|418.78|418.04|416.44|0
1640171100000|2021-12-22 11:05:00|420.26|418.66|420.59|418.99|420.82|419.22|419.27|417.67|0
1640171400000|2021-12-22 11:10:00|420.82|419.22|420.15|418.55|421.7|420.1|419.92|418.32|0
1640171700000|2021-12-22 11:15:00|420.37|418.77|421.47|419.87|422.14|420.54|420.37|418.77|0
1640172000000|2021-12-22 11:20:00|421.7|420.1|421.47|419.87|422.14|420.54|421.25|419.65|0
1640172300000|2021-12-22 11:25:00|421.25|419.65|420.13|418.53|421.25|419.65|420.02|418.42|0
1640172600000|2021-12-22 11:30:00|420.24|418.64|419.24|417.64|420.24|418.64|419.02|417.42|0
1640172900000|2021-12-22 11:35:00|419.02|417.42|418.8|417.2|419.24|417.64|418.57|416.97|0
1640173200000|2021-12-22 11:40:00|419.02|417.42|419.68|418.08|420.12|418.52|418.35|416.75|0
1640173500000|2021-12-22 11:45:00|419.9|418.3|421.67|420.07|422.12|420.52|419.9|418.3|0
1640173800000|2021-12-22 11:50:00|421.45|419.85|421.45|419.85|421.67|420.07|421.23|419.63|0
1640174100000|2021-12-22 11:55:00|421.67|420.07|424.11|422.51|424.34|422.74|421.67|420.07|0
1640174400000|2021-12-22 12:00:00|423.89|422.29|423.22|421.62|424.56|422.96|423|421.4|0
1640174700000|2021-12-22 12:05:00|423|421.4|423.44|421.84|423.44|421.84|422.99|421.39|0
1640175000000|2021-12-22 12:10:00|423.21|421.61|423.43|421.83|423.43|421.83|422.99|421.39|0
1640175300000|2021-12-22 12:15:00|423.21|421.61|422.32|420.72|423.21|421.61|422.32|420.72|0
1640175600000|2021-12-22 12:20:00|422.09|420.49|422.76|421.16|422.76|421.16|421.87|420.27|0
1640175900000|2021-12-22 12:25:00|422.53|420.93|421.42|419.82|422.76|421.16|421.2|419.6|0
1640176200000|2021-12-22 12:30:00|421.2|419.6|422.31|420.71|422.31|420.71|421.2|419.6|0
1640176500000|2021-12-22 12:35:00|422.3|420.7|421.41|419.81|422.3|420.7|420.97|419.37|0
1640176800000|2021-12-22 12:40:00|421.19|419.59|421.19|419.59|421.41|419.81|420.3|418.7|0
1640177100000|2021-12-22 12:45:00|421.41|419.81|421.18|419.58|421.85|420.25|421.18|419.58|0
1640177400000|2021-12-22 12:50:00|421.4|419.8|420.29|418.69|421.85|420.25|420.07|418.47|0
1640177700000|2021-12-22 12:55:00|420.73|419.13|418.95|417.35|420.96|419.36|418.73|417.13|0
1640178000000|2021-12-22 13:00:00|419.18|417.58|418.06|416.46|419.84|418.24|417.62|416.02|0
1640178300000|2021-12-22 13:05:00|418.29|416.69|418.5|416.9|418.73|417.13|417.84|416.24|0
1640178600000|2021-12-22 13:10:00|418.72|417.12|417.39|415.79|419.39|417.79|417.17|415.57|0
1640178900000|2021-12-22 13:15:00|417.17|415.57|416.28|414.68|417.61|416.01|415.84|414.24|0
1640179200000|2021-12-22 13:20:00|416.5|414.9|412.74|411.14|416.5|414.9|412.52|410.92|0
1640179500000|2021-12-22 13:25:00|412.96|411.36|413.17|411.57|413.17|411.57|410.09|408.49|0
1640179800000|2021-12-22 13:30:00|413.28|411.68|414.05|412.45|415.61|414.01|412.95|411.35|0
1640180100000|2021-12-22 13:35:00|413.61|412.01|409.86|408.26|414.72|413.12|409.41|407.81|0
1640180400000|2021-12-22 13:40:00|409.96|408.36|407.31|405.71|412.28|410.68|406.99|405.39|0
1640180700000|2021-12-22 13:45:00|407.43|405.83|409.63|408.03|409.85|408.25|407.43|405.83|0
1640181000000|2021-12-22 13:50:00|409.41|407.81|408.96|407.36|410.73|409.13|408.96|407.36|0
1640181300000|2021-12-22 13:55:00|409.18|407.58|410.5|408.9|410.72|409.12|409.18|407.58|0
1640181600000|2021-12-22 14:00:00|410.72|409.12|411.16|409.56|411.16|409.56|408.96|407.36|0
1640181900000|2021-12-22 14:05:00|411.38|409.78|416.68|415.08|416.68|415.08|411.38|409.78|0
1640182200000|2021-12-22 14:10:00|416.9|415.3|414.62|413.02|417.57|415.97|414.39|412.79|0
1640182500000|2021-12-22 14:15:00|415.06|413.46|414.83|413.23|415.28|413.68|413.73|412.13|0
1640182800000|2021-12-22 14:20:00|414.61|413.01|413.72|412.12|414.61|413.01|412.84|411.24|0
1640183100000|2021-12-22 14:25:00|413.94|412.34|416.38|414.78|416.82|415.22|413.94|412.34|0
1640183400000|2021-12-22 14:30:00|416.16|414.56|417.04|415.44|419.04|417.44|415.27|413.67|0
1640183700000|2021-12-22 14:35:00|416.82|415.22|421.71|420.11|422.6|421|416.82|415.22|0
1640184000000|2021-12-22 14:40:00|421.93|420.33|423.93|422.33|423.93|422.33|417.7|416.1|0
1640184300000|2021-12-22 14:45:00|424.16|422.56|421.26|419.66|425.72|424.12|421.26|419.66|0
1640184600000|2021-12-22 14:50:00|422.15|420.55|424.6|423|424.82|423.22|419.25|417.65|0
1640184900000|2021-12-22 14:55:00|424.82|423.22|422.02|420.42|426.16|424.56|419.69|418.09|0
1640185200000|2021-12-22 15:00:00|422.47|420.87|422.13|420.53|427.05|425.45|421.91|420.31|0
1640185500000|2021-12-22 15:05:00|422.58|420.98|420.79|419.19|422.58|420.98|419.24|417.64|0
1640185800000|2021-12-22 15:10:00|421.02|419.42|424.36|422.76|425.48|423.88|421.02|419.42|0
1640186100000|2021-12-22 15:15:00|424.58|422.98|429.5|427.9|431.07|429.47|423.02|421.42|0
1640186400000|2021-12-22 15:20:00|429.72|428.12|430.17|428.57|430.17|428.57|427.26|425.66|0
1640186700000|2021-12-22 15:25:00|429.72|428.12|428.15|426.55|432.18|430.58|428.15|426.55|0
1640187000000|2021-12-22 15:30:00|428.59|426.99|431.39|429.79|431.84|430.24|428.59|426.99|0
1640187300000|2021-12-22 15:35:00|431.73|430.13|437.79|436.19|439.59|437.99|429.37|427.77|0
1640187600000|2021-12-22 15:40:00|438.02|436.42|439.14|437.54|440.04|438.44|437.79|436.19|0
1640187900000|2021-12-22 15:45:00|438.91|437.31|441.84|440.24|441.95|440.35|438.91|437.31|0
1640188200000|2021-12-22 15:50:00|442.07|440.47|445.45|443.85|446.81|445.21|441.84|440.24|0
1640188500000|2021-12-22 15:55:00|445.23|443.63|446.36|444.76|447.72|446.12|444.32|442.72|0
1640188800000|2021-12-22 16:00:00|446.58|444.98|445.9|444.3|447.03|445.43|445.22|443.62|0
1640189100000|2021-12-22 16:05:00|446.13|444.53|445.44|443.84|446.35|444.75|443.19|441.59|0
1640189400000|2021-12-22 16:10:00|445.67|444.07|449.74|448.14|449.97|448.37|445.22|443.62|0
1640189700000|2021-12-22 16:15:00|449.29|447.69|447.93|446.33|449.52|447.92|447.36|445.76|0
1640190000000|2021-12-22 16:20:00|448.38|446.78|445.89|444.29|449.06|447.46|445.66|444.06|0
1640190300000|2021-12-22 16:25:00|445.66|444.06|446.08|444.48|447.39|445.79|442.64|441.04|0
1640190600000|2021-12-22 16:30:00|446.3|444.7|448.58|446.98|449.49|447.89|445.17|443.57|0
1640190900000|2021-12-22 16:35:00|448.35|446.75|447.66|446.06|449.15|447.55|446.53|444.93|0
1640191200000|2021-12-22 16:40:00|447.89|446.29|447.43|445.83|448.58|446.98|446.52|444.92|0
1640191500000|2021-12-22 16:45:00|447.66|446.06|445.61|444.01|447.66|446.06|443.79|442.19|0
1640191800000|2021-12-22 16:50:00|445.38|443.78|446.06|444.46|446.97|445.37|445.15|443.55|0
1640192100000|2021-12-22 16:55:00|446.29|444.69|448.11|446.51|448.34|446.74|445.38|443.78|0
1640192400000|2021-12-22 17:00:00|448.79|447.19|449.47|447.87|449.47|447.87|446.28|444.68|0
1640192700000|2021-12-22 17:05:00|449.25|447.65|450.16|448.56|450.61|449.01|448.56|446.96|0
1640193000000|2021-12-22 17:10:00|449.93|448.33|448.93|447.33|450.07|448.47|447.42|445.82|0
1640193300000|2021-12-22 17:15:00|449.16|447.56|447.44|445.84|449.16|447.56|446.2|444.6|0
1640193600000|2021-12-22 17:20:00|447.56|445.96|445.29|443.69|447.79|446.19|445.29|443.69|0
1640193900000|2021-12-22 17:25:00|445.51|443.91|449.41|447.81|449.41|447.81|445.51|443.91|0
1640194200000|2021-12-22 17:30:00|449.18|447.58|449.63|448.03|450.09|448.49|448.5|446.9|0
1640194500000|2021-12-22 17:35:00|449.41|447.81|447.36|445.76|449.63|448.03|446.33|444.73|0
1640194800000|2021-12-22 17:40:00|447.59|445.99|448.49|446.89|449.17|447.57|446.22|444.62|0
1640195100000|2021-12-22 17:45:00|448.26|446.66|448.49|446.89|448.94|447.34|447.58|445.98|0
1640195400000|2021-12-22 17:50:00|448.94|447.34|450.98|449.38|451.67|450.07|448.94|447.34|0
1640195700000|2021-12-22 17:55:00|450.76|449.16|451.89|450.29|452.58|450.98|450.76|449.16|0
1640196000000|2021-12-22 18:00:00|451.66|450.06|451.66|450.06|452|450.4|449.62|448.02|0
1640196300000|2021-12-22 18:05:00|451.89|450.29|451.43|449.83|452.12|450.52|450.29|448.69|0
1640196600000|2021-12-22 18:10:00|451.2|449.6|450.29|448.69|451.43|449.83|449.38|447.78|0
1640196900000|2021-12-22 18:15:00|450.06|448.46|449.6|448|450.74|449.14|448.92|447.32|0
1640197200000|2021-12-22 18:20:00|449.83|448.23|447.78|446.18|449.83|448.23|447.78|446.18|0
1640197500000|2021-12-22 18:25:00|448.46|446.86|447.1|445.5|448.57|446.97|446.64|445.04|0
1640197800000|2021-12-22 18:30:00|447.55|445.95|448.91|447.31|449.59|447.99|447.32|445.72|0
1640198100000|2021-12-22 18:35:00|448.68|447.08|443.24|441.64|448.68|447.08|442.78|441.18|0
1640198400000|2021-12-22 18:40:00|443.46|441.86|443.23|441.63|444.37|442.77|440.97|439.37|0
1640198700000|2021-12-22 18:45:00|443.46|441.86|443.91|442.31|445.72|444.12|442.66|441.06|0
1640199000000|2021-12-22 18:50:00|444.14|442.54|445.27|443.67|445.49|443.89|443.56|441.96|0
1640199300000|2021-12-22 18:55:00|445.04|443.44|443.22|441.62|445.72|444.12|443|441.4|0
1640199600000|2021-12-22 19:00:00|443.45|441.85|442.31|440.71|443.45|441.85|440.05|438.45|0
1640199900000|2021-12-22 19:05:00|442.54|440.94|440.95|439.35|442.99|441.39|440.05|438.45|0
1640200200000|2021-12-22 19:10:00|441.18|439.58|442.64|441.04|442.99|441.39|440.05|438.45|0
1640200500000|2021-12-22 19:15:00|442.76|441.16|442.53|440.93|443.89|442.29|442.08|440.48|0
1640200800000|2021-12-22 19:20:00|442.3|440.7|443.2|441.6|444.57|442.97|442.08|440.48|0
1640201100000|2021-12-22 19:25:00|443.43|441.83|438.68|437.08|443.88|442.28|437.77|436.17|0
1640201400000|2021-12-22 19:30:00|439.13|437.53|441.84|440.24|443.43|441.83|439.13|437.53|0
1640201700000|2021-12-22 19:35:00|441.61|440.01|444.33|442.73|444.55|442.95|440.93|439.33|0
1640202000000|2021-12-22 19:40:00|444.1|442.5|443.2|441.6|445.23|443.63|442.97|441.37|0
1640202300000|2021-12-22 19:45:00|442.97|441.37|444.55|442.95|444.78|443.18|442.97|441.37|0
1640202600000|2021-12-22 19:50:00|444.33|442.73|445.92|444.32|445.92|444.32|444.1|442.5|0
1640202900000|2021-12-22 19:55:00|446.15|444.55|446.6|445|447.06|445.46|445.47|443.87|0
1640203200000|2021-12-22 20:00:00|446.83|445.23|446.6|445|447.74|446.14|445.92|444.32|0
1640203500000|2021-12-22 20:05:00|446.82|445.22|447.96|446.36|448.64|447.04|445.91|444.31|0
1640203800000|2021-12-22 20:10:00|447.28|445.68|449.78|448.18|450.01|448.41|447.28|445.68|0
1640204100000|2021-12-22 20:15:00|449.66|448.06|446.6|445|450.25|448.65|445.92|444.32|0
1640204400000|2021-12-22 20:20:00|446.83|445.23|447.51|445.91|447.74|446.14|444.78|443.18|0
1640204700000|2021-12-22 20:25:00|447.96|446.36|447.97|446.37|449.34|447.74|447.51|445.91|0
1640205000000|2021-12-22 20:30:00|448.2|446.6|447.74|446.14|449.11|447.51|446.6|445|0
1640205300000|2021-12-22 20:35:00|447.51|445.91|450.48|448.88|450.71|449.11|447.29|445.69|0
1640205600000|2021-12-22 20:40:00|450.71|449.11|450.93|449.33|451.39|449.79|449.11|447.51|0
1640205900000|2021-12-22 20:45:00|450.7|449.1|451.62|450.02|452.99|451.39|449.33|447.73|0
1640206200000|2021-12-22 20:50:00|451.39|449.79|458.02|456.42|458.71|457.11|451.39|449.79|0
1640206500000|2021-12-22 20:55:00|458.25|456.65|458.02|456.42|459.86|458.26|457.79|456.19|0
1640206800000|2021-12-22 21:00:00|457.79|456.19|458.66|457.06|459.68|458.08|457.79|456.19|0
1640207100000|2021-12-22 21:05:00|458.89|457.29|460.27|458.67|460.73|459.13|458.66|457.06|0
1640207400000|2021-12-22 21:10:00|460.5|458.9|461.41|459.81|461.88|460.28|460.5|458.9|0
1640207700000|2021-12-22 21:15:00|461.38|459.38|461.61|459.61|461.84|459.84|461.38|459.38|0
1640208000000|2021-12-22 21:20:00|461.38|459.38|461.84|459.84|462.07|460.07|461.38|459.38|0
1640208300000|2021-12-22 21:25:00|462.07|460.07|461.61|459.61|462.07|460.07|461.61|459.61|0
1640208600000|2021-12-22 21:30:00|461.6|459.6|461.6|459.6|461.6|459.6|461.37|459.37|0
1640208900000|2021-12-22 21:35:00|461.37|459.37|461.83|459.83|461.83|459.83|461.37|459.37|0
1640209200000|2021-12-22 21:40:00|461.6|459.6|461.6|459.6|461.6|459.6|461.37|459.37|0
1640209500000|2021-12-22 21:45:00|461.71|459.71|462.05|460.05|462.52|460.52|461.36|459.36|0
1640209800000|2021-12-22 21:50:00|461.82|459.82|461.82|459.82|462.51|460.51|461.59|459.59|0
1640210100000|2021-12-22 21:55:00|462.05|460.05|461.7|459.7|462.51|460.51|461.47|459.47|0
1640210400000|2021-12-22 22:00:00|461.67|459.67|461.44|459.44|461.77|459.77|461.37|459.37|0
1640210700000|2021-12-22 22:05:00|461.54|459.54|461.5|459.5|461.57|459.57|461.5|459.5|0
1640211000000|2021-12-22 22:10:00|461.54|459.54|461.8|459.8|461.83|459.83|461.53|459.53|0
1640211300000|2021-12-22 22:15:00|461.79|459.79|461.76|459.76|461.79|459.79|461.76|459.76|0
1640211600000|2021-12-22 22:20:00|461.79|459.79|461.85|459.85|461.93|459.93|461.76|459.76|0
1640211900000|2021-12-22 22:25:00|461.75|459.75|461.95|459.95|461.95|459.95|461.62|459.62|0
1640212200000|2021-12-22 22:30:00|461.93|459.93|461.99|459.99|462.05|460.05|461.92|459.92|0
1640212500000|2021-12-22 22:35:00|461.92|459.92|461.92|459.92|461.92|459.92|461.75|459.75|0
1640212800000|2021-12-22 22:40:00|461.82|459.82|461.71|459.71|461.88|459.88|461.64|459.64|0
1640213100000|2021-12-22 22:45:00|461.74|459.74|461.81|459.81|461.81|459.81|461.71|459.71|0
1640213400000|2021-12-22 22:50:00|461.71|459.71|461.61|459.61|461.71|459.71|461.47|459.47|0
1640213700000|2021-12-22 22:55:00|461.91|459.91|461.24|459.24|461.91|459.91|461.24|459.24|0
1640214000000|2021-12-22 23:00:00|461.63|459.63|464.05|462.05|464.74|462.74|461.63|459.63|0
1640214300000|2021-12-22 23:05:00|463.82|461.82|464.51|462.51|465.2|463.2|463.59|461.59|0
1640214600000|2021-12-22 23:10:00|464.74|462.74|462.66|460.66|464.74|462.74|462.2|460.2|0
1640214900000|2021-12-22 23:15:00|462.89|460.89|463.81|461.81|464.04|462.04|462.89|460.89|0
1640215200000|2021-12-22 23:20:00|464.04|462.04|463.12|461.12|464.27|462.27|462.89|460.89|0
1640215500000|2021-12-22 23:25:00|463.35|461.35|462.65|460.65|463.58|461.58|462.19|460.19|0
1640215800000|2021-12-22 23:30:00|462.76|460.76|464.26|462.26|464.26|462.26|462.42|460.42|0
1640216100000|2021-12-22 23:35:00|464.03|462.03|464.26|462.26|464.49|462.49|463.45|461.45|0
1640216400000|2021-12-22 23:40:00|464.03|462.03|463.79|461.79|464.72|462.72|462.65|460.65|0
1640216700000|2021-12-22 23:45:00|464.26|462.26|462.18|460.18|464.72|462.72|461.95|459.95|0
1640217000000|2021-12-22 23:50:00|462.41|460.41|463.1|461.1|463.33|461.33|462.41|460.41|0
1640217300000|2021-12-22 23:55:00|462.87|460.87|463.33|461.33|463.79|461.79|462.64|460.64|0
1640217600000|2021-12-23 00:00:00|462.87|460.87|462.17|460.17|463.55|461.55|461.94|459.94|0
1640217900000|2021-12-23 00:05:00|462.51|460.51|461.25|459.25|462.51|460.51|461.25|459.25|0
1640218200000|2021-12-23 00:10:00|460.79|458.79|460.1|458.1|462.05|460.05|460.1|458.1|0
1640218500000|2021-12-23 00:15:00|460.33|458.33|460.78|458.78|461.01|459.01|459.87|457.87|0
1640218800000|2021-12-23 00:20:00|460.66|458.66|460.32|458.32|461.24|459.24|459.86|457.86|0
1640219100000|2021-12-23 00:25:00|460.2|458.2|461.24|459.24|461.24|459.24|460.09|458.09|0
1640219400000|2021-12-23 00:30:00|461.12|459.12|461.46|459.46|462.39|460.39|461.01|459.01|0
1640219700000|2021-12-23 00:35:00|461.69|459.69|462.38|460.38|462.61|460.61|461.69|459.69|0
1640220000000|2021-12-23 00:40:00|462.26|460.26|461.69|459.69|462.26|460.26|461.23|459.23|0
1640220300000|2021-12-23 00:45:00|461.46|459.46|462.84|460.84|463.3|461.3|461.46|459.46|0
1640220600000|2021-12-23 00:50:00|462.61|460.61|462.25|460.25|462.83|460.83|462.14|460.14|0
1640220900000|2021-12-23 00:55:00|462.37|460.37|461.45|459.45|462.37|460.37|460.99|458.99|0
1640221200000|2021-12-23 01:00:00|461.33|459.33|460.07|458.07|461.68|459.68|459.15|457.15|0
1640221500000|2021-12-23 01:05:00|460.3|458.3|460.86|458.86|460.98|458.98|459.84|457.84|0
1640221800000|2021-12-23 01:10:00|460.98|458.98|460.52|458.52|460.98|458.98|460.29|458.29|0
1640222100000|2021-12-23 01:15:00|460.4|458.4|460.29|458.29|460.52|458.52|460.06|458.06|0
1640222400000|2021-12-23 01:20:00|460.52|458.52|460.51|458.51|460.75|458.75|460.17|458.17|0
1640222700000|2021-12-23 01:25:00|460.28|458.28|461.66|459.66|461.89|459.89|460.28|458.28|0
1640223000000|2021-12-23 01:30:00|461.89|459.89|459.82|457.82|461.89|459.89|459.82|457.82|0
1640223300000|2021-12-23 01:35:00|460.05|458.05|460.62|458.62|460.97|458.97|459.82|457.82|0
1640223600000|2021-12-23 01:40:00|460.5|458.5|460.73|458.73|460.96|458.96|460.04|458.04|0
1640223900000|2021-12-23 01:45:00|460.84|458.84|460.27|458.27|460.84|458.84|459.58|457.58|0
1640224200000|2021-12-23 01:50:00|460.38|458.38|460.5|458.5|460.96|458.96|460.38|458.38|0
1640224500000|2021-12-23 01:55:00|460.73|458.73|459.8|457.8|460.73|458.73|459.8|457.8|0
1640224800000|2021-12-23 02:00:00|460.03|458.03|460.49|458.49|461.18|459.18|459.8|457.8|0
1640225100000|2021-12-23 02:05:00|460.37|458.37|461.87|459.87|461.87|459.87|460.03|458.03|0
1640225400000|2021-12-23 02:10:00|461.64|459.64|462.32|460.32|463.25|461.25|461.64|459.64|0
1640225700000|2021-12-23 02:15:00|462.43|460.43|462.09|460.09|462.55|460.55|461.86|459.86|0
1640226000000|2021-12-23 02:20:00|461.86|459.86|461.63|459.63|462.09|460.09|461.17|459.17|0
1640226300000|2021-12-23 02:25:00|461.51|459.51|462.55|460.55|462.55|460.55|461.51|459.51|0
1640226600000|2021-12-23 02:30:00|462.32|460.32|462.31|460.31|463.23|461.23|462.09|460.09|0
1640226900000|2021-12-23 02:35:00|462.54|460.54|463|461|463.23|461.23|462.31|460.31|0
1640227200000|2021-12-23 02:40:00|462.88|460.88|462.31|460.31|463.23|461.23|462.08|460.08|0
1640227500000|2021-12-23 02:45:00|462.54|460.54|462.76|460.76|462.77|460.77|462.3|460.3|0
1640227800000|2021-12-23 02:50:00|462.53|460.53|462.76|460.76|462.76|460.76|462.3|460.3|0
1640228100000|2021-12-23 02:55:00|462.87|460.87|462.99|460.99|463.22|461.22|462.53|460.53|0
1640228400000|2021-12-23 03:00:00|462.76|460.76|462.4|460.4|463.22|461.22|462.4|460.4|0
1640228700000|2021-12-23 03:05:00|462.52|460.52|462.52|460.52|462.75|460.75|462.4|460.4|0
1640229000000|2021-12-23 03:10:00|462.29|460.29|462.75|460.75|462.86|460.86|462.29|460.29|0
1640229300000|2021-12-23 03:15:00|462.63|460.63|461.13|459.13|462.75|460.75|461.13|459.13|0
1640229600000|2021-12-23 03:20:00|461.36|459.36|461.82|459.82|461.82|459.82|461.13|459.13|0
1640229900000|2021-12-23 03:25:00|461.7|459.7|461.59|459.59|461.93|459.93|461.59|459.59|0
1640230200000|2021-12-23 03:30:00|461.7|459.7|460.9|458.9|461.82|459.82|460.9|458.9|0
1640230500000|2021-12-23 03:35:00|460.67|458.67|461.46|459.46|461.81|459.81|460.67|458.67|0
1640230800000|2021-12-23 03:40:00|461.58|459.58|462.38|460.38|462.5|460.5|461.46|459.46|0
1640231100000|2021-12-23 03:45:00|462.27|460.27|462.04|460.04|462.5|460.5|461.81|459.81|0
1640231400000|2021-12-23 03:50:00|462.15|460.15|462.03|460.03|462.27|460.27|461.8|459.8|0
1640231700000|2021-12-23 03:55:00|462.14|460.14|461.91|459.91|462.14|460.14|461.8|459.8|0
1640232000000|2021-12-23 04:00:00|461.8|459.8|462.03|460.03|462.14|460.14|461.8|459.8|0
1640232300000|2021-12-23 04:05:00|461.8|459.8|461.57|459.57|462.03|460.03|461.57|459.57|0
1640232600000|2021-12-23 04:10:00|461.56|459.56|462.02|460.02|462.25|460.25|461.56|459.56|0
1640232900000|2021-12-23 04:15:00|461.79|459.79|461.79|459.79|462.02|460.02|461.56|459.56|0
1640233200000|2021-12-23 04:20:00|462.02|460.02|461.79|459.79|462.25|460.25|461.79|459.79|0
1640233500000|2021-12-23 04:25:00|462.02|460.02|462.01|460.01|462.02|460.02|461.78|459.78|0
1640233800000|2021-12-23 04:30:00|461.89|459.89|462.24|460.24|462.24|460.24|461.78|459.78|0
1640234100000|2021-12-23 04:35:00|462.12|460.12|461.78|459.78|462.24|460.24|461.78|459.78|0
1640234400000|2021-12-23 04:40:00|462.01|460.01|462|460|462.01|460.01|461.77|459.77|0
1640234700000|2021-12-23 04:45:00|461.77|459.77|461.54|459.54|461.77|459.77|461.31|459.31|0
1640235000000|2021-12-23 04:50:00|461.42|459.42|461.31|459.31|461.54|459.54|461.31|459.31|0
1640235300000|2021-12-23 04:55:00|461.19|459.19|461.31|459.31|461.31|459.31|460.85|458.85|0
1640235600000|2021-12-23 05:00:00|461.3|459.3|461.99|459.99|461.99|459.99|461.3|459.3|0
1640235900000|2021-12-23 05:05:00|461.76|459.76|461.76|459.76|461.99|459.99|461.53|459.53|0
1640236200000|2021-12-23 05:10:00|461.99|459.99|461.3|459.3|461.99|459.99|461.3|459.3|0
1640236500000|2021-12-23 05:15:00|461.41|459.41|461.75|459.75|461.76|459.76|461.3|459.3|0
1640236800000|2021-12-23 05:20:00|461.86|459.86|462.67|460.67|462.67|460.67|461.75|459.75|0
1640237100000|2021-12-23 05:25:00|462.44|460.44|461.75|459.75|462.44|460.44|461.75|459.75|0
1640237400000|2021-12-23 05:30:00|461.98|459.98|462.44|460.44|462.9|460.9|461.98|459.98|0
1640237700000|2021-12-23 05:35:00|462.67|460.67|462.66|460.66|462.67|460.67|462.43|460.43|0
1640238000000|2021-12-23 05:40:00|462.77|460.77|463.12|461.12|463.12|461.12|462.66|460.66|0
1640238300000|2021-12-23 05:45:00|463|461|463.12|461.12|463.12|461.12|462.66|460.66|0
1640238600000|2021-12-23 05:50:00|463|461|461.96|459.96|463|461|461.96|459.96|0
1640238900000|2021-12-23 05:55:00|462.42|460.42|462.19|460.19|463.11|461.11|461.73|459.73|0
1640239200000|2021-12-23 06:00:00|462.42|460.42|464.72|462.72|464.95|462.95|462.42|460.42|0
1640239500000|2021-12-23 06:05:00|464.49|462.49|463.11|461.11|464.49|462.49|463.11|461.11|0
1640239800000|2021-12-23 06:10:00|462.88|460.88|461.72|459.72|462.88|460.88|461.49|459.49|0
1640240100000|2021-12-23 06:15:00|461.49|459.49|461.03|459.03|462.41|460.41|461.03|459.03|0
1640240400000|2021-12-23 06:20:00|460.8|458.8|461.25|459.25|461.95|459.95|460.8|458.8|0
1640240700000|2021-12-23 06:25:00|461.02|459.02|461.71|459.71|462.17|460.17|460.79|458.79|0
1640241000000|2021-12-23 06:30:00|461.94|459.94|461.94|459.94|462.05|460.05|461.48|459.48|0
1640241300000|2021-12-23 06:35:00|462.17|460.17|461.25|459.25|462.17|460.17|461.02|459.02|0
1640241600000|2021-12-23 06:40:00|461.01|459.01|461.47|459.47|461.7|459.7|461.01|459.01|0
1640241900000|2021-12-23 06:45:00|461.35|459.35|461.47|459.47|461.93|459.93|461.24|459.24|0
1640242200000|2021-12-23 06:50:00|461.58|459.58|461.24|459.24|461.93|459.93|461.24|459.24|0
1640242500000|2021-12-23 06:55:00|461.35|459.35|462.62|460.62|462.85|460.85|461.35|459.35|0
1640242800000|2021-12-23 07:00:00|462.85|460.85|462.03|460.03|463.08|461.08|461.92|459.92|0
1640243100000|2021-12-23 07:05:00|461.92|459.92|462.61|460.61|462.84|460.84|461.92|459.92|0
1640243400000|2021-12-23 07:10:00|462.72|460.72|462.61|460.61|462.84|460.84|462.15|460.15|0
1640243700000|2021-12-23 07:15:00|462.38|460.38|462.37|460.37|462.6|460.6|461.45|459.45|0
1640244000000|2021-12-23 07:20:00|462.25|460.25|461.68|459.68|462.37|460.37|461.45|459.45|0
1640244300000|2021-12-23 07:25:00|461.91|459.91|461.91|459.91|462.37|460.37|461.45|459.45|0
1640244600000|2021-12-23 07:30:00|461.68|459.68|461.44|459.44|461.91|459.91|460.98|458.98|0
1640244900000|2021-12-23 07:35:00|461.55|459.55|463.28|461.28|463.75|461.75|461.44|459.44|0
1640245200000|2021-12-23 07:40:00|463.39|461.39|463.39|461.39|463.74|461.74|462.82|460.82|0
1640245500000|2021-12-23 07:45:00|463.51|461.51|462.82|460.82|463.51|461.51|462.59|460.59|0
1640245800000|2021-12-23 07:50:00|462.59|460.59|462.58|460.58|463.04|461.04|462.35|460.35|0
1640246100000|2021-12-23 07:55:00|463.04|461.04|462.81|460.81|463.73|461.73|462.35|460.35|0
1640246400000|2021-12-23 08:00:00|462.92|460.92|462.58|460.58|463.73|461.73|462.12|460.12|0
1640246700000|2021-12-23 08:05:00|462.38|460.78|462.14|460.54|462.61|461.01|461.33|459.73|0
1640247000000|2021-12-23 08:10:00|462.37|460.77|460.76|459.16|462.6|461|460.53|458.93|0
1640247300000|2021-12-23 08:15:00|460.87|459.27|459.37|457.77|461.68|460.08|459.14|457.54|0
1640247600000|2021-12-23 08:20:00|459.14|457.54|461.44|459.84|461.44|459.84|458.91|457.31|0
1640247900000|2021-12-23 08:25:00|461.32|459.72|461.9|460.3|462.13|460.53|460.75|459.15|0
1640248200000|2021-12-23 08:30:00|461.67|460.07|462.36|460.76|462.36|460.76|460.98|459.38|0
1640248500000|2021-12-23 08:35:00|462.13|460.53|458.44|456.84|462.36|460.76|457.06|455.46|0
1640248800000|2021-12-23 08:40:00|458.55|456.95|459.24|457.64|460.05|458.45|458.21|456.61|0
1640249100000|2021-12-23 08:45:00|459.36|457.76|460.74|459.14|460.97|459.37|458.55|456.95|0
1640249400000|2021-12-23 08:50:00|460.51|458.91|465.23|463.63|466.04|464.44|460.28|458.68|0
1640249700000|2021-12-23 08:55:00|465.35|463.75|465.57|463.97|466.73|465.13|465.11|463.51|0
1640250000000|2021-12-23 09:00:00|465.11|463.51|465.11|463.51|465.57|463.97|463.73|462.13|0
1640250300000|2021-12-23 09:05:00|465.34|463.74|466.95|465.35|467.65|466.05|465.34|463.74|0
1640250600000|2021-12-23 09:10:00|466.83|465.23|466.26|464.66|467.65|466.05|466.26|464.66|0
1640250900000|2021-12-23 09:15:00|466.14|464.54|465.33|463.73|466.26|464.66|464.87|463.27|0
1640251200000|2021-12-23 09:20:00|465.56|463.96|463.94|462.34|465.56|463.96|463.59|461.99|0
1640251500000|2021-12-23 09:25:00|464.17|462.57|463.48|461.88|464.4|462.8|463.48|461.88|0
1640251800000|2021-12-23 09:30:00|463.25|461.65|463.71|462.11|464.4|462.8|462.79|461.19|0
1640252100000|2021-12-23 09:35:00|463.59|461.99|464.63|463.03|464.63|463.03|463.59|461.99|0
1640252400000|2021-12-23 09:40:00|464.86|463.26|465.09|463.49|465.55|463.95|464.39|462.79|0
1640252700000|2021-12-23 09:45:00|465.32|463.72|464.62|463.02|465.32|463.72|463.7|462.1|0
1640253000000|2021-12-23 09:50:00|464.5|462.9|463.81|462.21|464.85|463.25|463.7|462.1|0
1640253300000|2021-12-23 09:55:00|463.93|462.33|464.38|462.78|464.85|463.25|463.92|462.32|0
1640253600000|2021-12-23 10:00:00|464.49|462.89|464.38|462.78|464.61|463.01|463.46|461.86|0
1640253900000|2021-12-23 10:05:00|464.61|463.01|464.38|462.78|464.84|463.24|463.92|462.32|0
1640254200000|2021-12-23 10:10:00|464.61|463.01|464.84|463.24|465.07|463.47|464.61|463.01|0
1640254500000|2021-12-23 10:15:00|465.07|463.47|465.06|463.46|465.07|463.47|464.83|463.23|0
1640254800000|2021-12-23 10:20:00|465.17|463.57|466.22|464.62|467.14|465.54|465.17|463.57|0
1640255100000|2021-12-23 10:25:00|465.99|464.39|466.09|464.49|466.45|464.85|465.75|464.15|0
1640255400000|2021-12-23 10:30:00|465.98|464.38|465.86|464.26|466.21|464.61|465.75|464.15|0
1640255700000|2021-12-23 10:35:00|465.75|464.15|467.59|465.99|467.59|465.99|465.75|464.15|0
1640256000000|2021-12-23 10:40:00|468.29|466.69|467.82|466.22|468.29|466.69|467.59|465.99|0
1640256300000|2021-12-23 10:45:00|467.59|465.99|467.36|465.76|467.59|465.99|466.9|465.3|0
1640256600000|2021-12-23 10:50:00|467.59|465.99|468.97|467.37|469.9|468.3|467.59|465.99|0
1640256900000|2021-12-23 10:55:00|469.08|467.48|468.97|467.37|469.67|468.07|468.97|467.37|0
1640257200000|2021-12-23 11:00:00|469.2|467.6|468.74|467.14|469.43|467.83|468.5|466.9|0
1640257500000|2021-12-23 11:05:00|468.5|466.9|469.89|468.29|470.12|468.52|468.5|466.9|0
1640257800000|2021-12-23 11:10:00|470.12|468.52|469.19|467.59|470.81|469.21|469.19|467.59|0
1640258100000|2021-12-23 11:15:00|468.96|467.36|468.96|467.36|469.65|468.05|468.26|466.66|0
1640258400000|2021-12-23 11:20:00|469.19|467.59|469.42|467.82|469.88|468.28|469.19|467.59|0
1640258700000|2021-12-23 11:25:00|469.19|467.59|470.8|469.2|470.8|469.2|468.95|467.35|0
1640259000000|2021-12-23 11:30:00|470.57|468.97|469.64|468.04|470.57|468.97|469.64|468.04|0
1640259300000|2021-12-23 11:35:00|469.41|467.81|469.64|468.04|469.75|468.15|468.95|467.35|0
1640259600000|2021-12-23 11:40:00|469.87|468.27|469.64|468.04|470.57|468.97|469.64|468.04|0
1640259900000|2021-12-23 11:45:00|469.87|468.27|469.4|467.8|469.87|468.27|468.94|467.34|0
1640260200000|2021-12-23 11:50:00|469.28|467.68|469.4|467.8|470.1|468.5|469.17|467.57|0
1640260500000|2021-12-23 11:55:00|469.86|468.26|470.55|468.95|470.79|469.19|469.86|468.26|0
1640260800000|2021-12-23 12:00:00|470.79|469.19|472.64|471.04|472.87|471.27|470.79|469.19|0
1640261100000|2021-12-23 12:05:00|472.87|471.27|471.71|470.11|472.87|471.27|471.71|470.11|0
1640261400000|2021-12-23 12:10:00|471.94|470.34|472.86|471.26|472.86|471.26|471.71|470.11|0
1640261700000|2021-12-23 12:15:00|472.74|471.14|471.7|470.1|473.33|471.73|471.47|469.87|0
1640262000000|2021-12-23 12:20:00|471.47|469.87|471.24|469.64|472.39|470.79|471|469.4|0
1640262300000|2021-12-23 12:25:00|471.11|469.51|470.07|468.47|471.24|469.64|469.38|467.78|0
1640262600000|2021-12-23 12:30:00|469.84|468.24|470.07|468.47|470.3|468.7|469.38|467.78|0
1640262900000|2021-12-23 12:35:00|469.95|468.35|469.66|468.06|470.59|468.99|469.66|468.06|0
1640263200000|2021-12-23 12:40:00|469.77|468.17|471.51|469.91|471.51|469.91|469.77|468.17|0
1640263500000|2021-12-23 12:45:00|471.74|470.14|471.74|470.14|471.74|470.14|471.28|469.68|0
1640263800000|2021-12-23 12:50:00|471.51|469.91|471.74|470.14|471.74|470.14|471.39|469.79|0
1640264100000|2021-12-23 12:55:00|471.97|470.37|471.85|470.25|471.97|470.37|471.27|469.67|0
1640264400000|2021-12-23 13:00:00|471.74|470.14|470.81|469.21|473.59|471.99|470.81|469.21|0
1640264700000|2021-12-23 13:05:00|470.57|468.97|470.34|468.74|471.27|469.67|470.11|468.51|0
1640265000000|2021-12-23 13:10:00|470.11|468.51|470.57|468.97|470.57|468.97|469.64|468.04|0
1640265300000|2021-12-23 13:15:00|470.34|468.74|469.41|467.81|470.34|468.74|469.41|467.81|0
1640265600000|2021-12-23 13:20:00|469.4|467.8|468.01|466.41|469.4|467.8|468.01|466.41|0
1640265900000|2021-12-23 13:25:00|467.78|466.18|468.7|467.1|468.7|467.1|466.85|465.25|0
1640266200000|2021-12-23 13:30:00|468.82|467.22|468.47|466.87|469.63|468.03|467.08|465.48|0
1640266500000|2021-12-23 13:35:00|468.7|467.1|467.08|465.48|469.63|468.03|466.84|465.24|0
1640266800000|2021-12-23 13:40:00|466.84|465.24|464.53|462.93|467.31|465.71|462.91|461.31|0
1640267100000|2021-12-23 13:45:00|464.3|462.7|467.41|465.81|467.77|466.17|464.3|462.7|0
1640267400000|2021-12-23 13:50:00|467.53|465.93|467.07|465.47|467.76|466.16|466.84|465.24|0
1640267700000|2021-12-23 13:55:00|466.84|465.24|467.76|466.16|468.22|466.62|466.6|465|0
1640268000000|2021-12-23 14:00:00|467.99|466.39|470.31|468.71|470.77|469.17|467.99|466.39|0
1640268300000|2021-12-23 14:05:00|469.61|468.01|470.07|468.47|470.54|468.94|469.15|467.55|0
1640268600000|2021-12-23 14:10:00|470.3|468.7|468.45|466.85|470.77|469.17|468.22|466.62|0
1640268900000|2021-12-23 14:15:00|468.21|466.61|467.75|466.15|469.14|467.54|467.29|465.69|0
1640269200000|2021-12-23 14:20:00|467.52|465.92|468.44|466.84|468.91|467.31|467.05|465.45|0
1640269500000|2021-12-23 14:25:00|468.67|467.07|467.05|465.45|468.9|467.3|467.05|465.45|0
1640269800000|2021-12-23 14:30:00|467.74|466.14|475.87|474.27|476.33|474.73|466.58|464.98|0
1640270100000|2021-12-23 14:35:00|476.1|474.5|483.32|481.72|485.19|483.59|475.87|474.27|0
1640270400000|2021-12-23 14:40:00|483.09|481.49|481.22|479.62|483.32|481.72|477.73|476.13|0
1640270700000|2021-12-23 14:45:00|481.92|480.32|480.52|478.92|482.85|481.25|478.42|476.82|0
1640271000000|2021-12-23 14:50:00|479.24|477.64|479.24|477.64|482.5|480.9|478.77|477.17|0
1640271300000|2021-12-23 14:55:00|478.54|476.94|481.1|479.5|481.91|480.31|476.91|475.31|0
1640271600000|2021-12-23 15:00:00|480.63|479.03|479.93|478.33|483.2|481.6|479.46|477.86|0
1640271900000|2021-12-23 15:05:00|479.7|478.1|480.63|479.03|481.56|479.96|479.23|477.63|0
1640272200000|2021-12-23 15:10:00|480.86|479.26|485.64|484.04|486.7|485.1|480.63|479.03|0
1640272500000|2021-12-23 15:15:00|486|484.4|484.59|482.99|486.23|484.63|483.19|481.59|0
1640272800000|2021-12-23 15:20:00|484.83|483.23|486.46|484.86|486.69|485.09|483.89|482.29|0
1640273100000|2021-12-23 15:25:00|486.23|484.63|485.05|483.45|486.46|484.86|483.42|481.82|0
1640273400000|2021-12-23 15:30:00|485.29|483.69|483.42|481.82|487.39|485.79|482.02|480.42|0
1640273700000|2021-12-23 15:35:00|483.18|481.58|483.65|482.05|484.82|483.22|482.48|480.88|0
1640274000000|2021-12-23 15:40:00|483.41|481.81|484.58|482.98|485.28|483.68|483.18|481.58|0
1640274300000|2021-12-23 15:45:00|484.35|482.75|486.45|484.85|486.68|485.08|484.11|482.51|0
1640274600000|2021-12-23 15:50:00|486.91|485.31|487.38|485.78|488.08|486.48|485.51|483.91|0
1640274900000|2021-12-23 15:55:00|487.61|486.01|489.25|487.65|489.48|487.88|487.38|485.78|0
1640275200000|2021-12-23 16:00:00|489.48|487.88|489.25|487.65|490.42|488.82|487.84|486.24|0
1640275500000|2021-12-23 16:05:00|489.48|487.88|491.12|489.52|491.82|490.22|489.01|487.41|0
1640275800000|2021-12-23 16:10:00|491.35|489.75|490.88|489.28|492.76|491.16|490.88|489.28|0
1640276100000|2021-12-23 16:15:00|491.35|489.75|491.75|490.15|492.52|490.92|490.88|489.28|0
1640276400000|2021-12-23 16:20:00|491.51|489.91|490.34|488.74|491.51|489.91|489.17|487.57|0
1640276700000|2021-12-23 16:25:00|490.11|488.51|487.76|486.16|490.81|489.21|486.83|485.23|0
1640277000000|2021-12-23 16:30:00|488|486.4|489.63|488.03|489.87|488.27|488|486.4|0
1640277300000|2021-12-23 16:35:00|489.87|488.27|489.5|487.9|490.33|488.73|488.8|487.2|0
1640277600000|2021-12-23 16:40:00|489.27|487.67|489.03|487.43|489.5|487.9|488.56|486.96|0
1640277900000|2021-12-23 16:45:00|489.27|487.67|489.73|488.13|490.91|489.31|489.03|487.43|0
1640278200000|2021-12-23 16:50:00|489.97|488.37|489.96|488.36|490.91|489.31|489.26|487.66|0
1640278500000|2021-12-23 16:55:00|490.2|488.6|490.9|489.3|490.9|489.3|489.26|487.66|0
1640278800000|2021-12-23 17:00:00|490.67|489.07|489.73|488.13|490.67|489.07|489.6|488|0
1640279100000|2021-12-23 17:05:00|489.96|488.36|489.02|487.42|490.19|488.59|488.78|487.18|0
1640279400000|2021-12-23 17:10:00|489.25|487.65|488.78|487.18|489.72|488.12|488.78|487.18|0
1640279700000|2021-12-23 17:15:00|489.02|487.42|487.61|486.01|489.02|487.42|487.14|485.54|0
1640280000000|2021-12-23 17:20:00|487.84|486.24|487.37|485.77|488.31|486.71|487.13|485.53|0
1640280300000|2021-12-23 17:25:00|487.13|485.53|487.6|486|488.07|486.47|487.13|485.53|0
1640280600000|2021-12-23 17:30:00|487.37|485.77|487.83|486.23|488.77|487.17|487.37|485.77|0
1640280900000|2021-12-23 17:35:00|488.07|486.47|488.69|487.09|489.16|487.56|487.6|486|0
1640281200000|2021-12-23 17:40:00|488.92|487.32|489.39|487.79|489.86|488.26|488.92|487.32|0
1640281500000|2021-12-23 17:45:00|489.62|488.02|488.45|486.85|489.62|488.02|488.22|486.62|0
1640281800000|2021-12-23 17:50:00|488.68|487.08|488.68|487.08|489.15|487.55|487.98|486.38|0
1640282100000|2021-12-23 17:55:00|488.45|486.85|489.61|488.01|489.61|488.01|488.45|486.85|0
1640282400000|2021-12-23 18:00:00|489.38|487.78|488.44|486.84|490.08|488.48|488.44|486.84|0
1640282700000|2021-12-23 18:05:00|488.68|487.08|488.34|486.74|489.61|488.01|488.11|486.51|0
1640283000000|2021-12-23 18:10:00|488.58|486.98|486.7|485.1|488.58|486.98|486|484.4|0
1640283300000|2021-12-23 18:15:00|486.47|484.87|486.93|485.33|487.64|486.04|486.47|484.87|0
1640283600000|2021-12-23 18:20:00|487.17|485.57|487.63|486.03|487.63|486.03|486.93|485.33|0
1640283900000|2021-12-23 18:25:00|487.4|485.8|490.57|488.97|490.81|489.21|487.4|485.8|0
1640284200000|2021-12-23 18:30:00|490.81|489.21|489.63|488.03|490.81|489.21|489.4|487.8|0
1640284500000|2021-12-23 18:35:00|489.4|487.8|489.16|487.56|489.87|488.27|489.16|487.56|0
1640284800000|2021-12-23 18:40:00|488.93|487.33|489.39|487.79|489.63|488.03|488.69|487.09|0
1640285100000|2021-12-23 18:45:00|489.16|487.56|490.33|488.73|490.33|488.73|489.16|487.56|0
1640285400000|2021-12-23 18:50:00|490.56|488.96|491.26|489.66|491.26|489.66|490.56|488.96|0
1640285700000|2021-12-23 18:55:00|491.5|489.9|491.26|489.66|492.2|490.6|490.79|489.19|0
1640286000000|2021-12-23 19:00:00|491.5|489.9|492.67|491.07|493.37|491.77|491.5|489.9|0
1640286300000|2021-12-23 19:05:00|492.9|491.3|492.19|490.59|493.6|492|491.96|490.36|0
1640286600000|2021-12-23 19:10:00|492.43|490.83|491.96|490.36|492.43|490.83|491.72|490.12|0
1640286900000|2021-12-23 19:15:00|491.72|490.12|492.66|491.06|492.89|491.29|490.32|488.72|0
1640287200000|2021-12-23 19:20:00|492.42|490.82|494.18|492.58|494.3|492.7|492.42|490.82|0
1640287500000|2021-12-23 19:25:00|494.3|492.7|493.83|492.23|494.77|493.17|493.59|491.99|0
1640287800000|2021-12-23 19:30:00|493.59|491.99|493.59|491.99|494.06|492.46|492.42|490.82|0
1640288100000|2021-12-23 19:35:00|493.12|491.52|492.65|491.05|493.36|491.76|492.42|490.82|0
1640288400000|2021-12-23 19:40:00|492.53|490.93|493.82|492.22|493.82|492.22|492.53|490.93|0
1640288700000|2021-12-23 19:45:00|493.59|491.99|494.29|492.69|494.29|492.69|493.11|491.51|0
1640289000000|2021-12-23 19:50:00|494.05|492.45|495.69|494.09|495.69|494.09|494.05|492.45|0
1640289300000|2021-12-23 19:55:00|495.46|493.86|495.69|494.09|495.93|494.33|495.22|493.62|0
1640289600000|2021-12-23 20:00:00|495.46|493.86|491.23|489.63|495.93|494.33|491.23|489.63|0
1640289900000|2021-12-23 20:05:00|491.46|489.86|492.63|491.03|493.34|491.74|491.23|489.63|0
1640290200000|2021-12-23 20:10:00|492.87|491.27|494.51|492.91|494.51|492.91|492.4|490.8|0
1640290500000|2021-12-23 20:15:00|495.21|493.61|494.04|492.44|495.45|493.85|493.57|491.97|0
1640290800000|2021-12-23 20:20:00|494.27|492.67|492.63|491.03|494.51|492.91|492.63|491.03|0
1640291100000|2021-12-23 20:25:00|492.86|491.26|492.62|491.02|493.33|491.73|491.92|490.32|0
1640291400000|2021-12-23 20:30:00|492.39|490.79|489.34|487.74|492.62|491.02|489.1|487.5|0
1640291700000|2021-12-23 20:35:00|489.1|487.5|492.18|490.58|493.12|491.52|489.1|487.5|0
1640292000000|2021-12-23 20:40:00|492.06|490.46|494.76|493.16|495|493.4|491.71|490.11|0
1640292300000|2021-12-23 20:45:00|495|493.4|497.11|495.51|497.82|496.22|494.76|493.16|0
1640292600000|2021-12-23 20:50:00|498.05|496.45|496.4|494.8|499.23|497.63|496.17|494.57|0
1640292900000|2021-12-23 20:55:00|496.17|494.57|484.45|482.85|496.17|494.57|484.21|482.61|0
1640293200000|2021-12-23 21:00:00|484.21|482.61|485.61|484.01|487.49|485.89|484.21|482.61|0
1640293500000|2021-12-23 21:05:00|486.08|484.48|484.91|483.31|487.48|485.88|484.91|483.31|0
1640293800000|2021-12-23 21:10:00|485.14|483.54|485.14|483.54|485.37|483.77|484.21|482.61|0
1640294100000|2021-12-23 21:15:00|485.34|483.34|485.45|483.45|485.45|483.45|485.34|483.34|0
1640592300000|2021-12-27 08:05:00|483.83|482.23|485.71|484.11|487.83|486.23|483.83|482.23|0
1640592600000|2021-12-27 08:10:00|486.06|484.46|487.14|485.54|488.3|486.7|486.06|484.46|0
1640592900000|2021-12-27 08:15:00|486.9|485.3|487.13|485.53|488.78|487.18|486.67|485.07|0
1640593200000|2021-12-27 08:20:00|487.25|485.65|485.95|484.35|488.19|486.59|485.48|483.88|0
1640593500000|2021-12-27 08:25:00|486.07|484.47|484.89|483.29|486.42|484.82|484.54|482.94|0
1640593800000|2021-12-27 08:30:00|485.01|483.41|487.13|485.53|487.36|485.76|484.54|482.94|0
1640594100000|2021-12-27 08:35:00|487.24|485.64|488.3|486.7|488.77|487.17|487.13|485.53|0
1640594400000|2021-12-27 08:40:00|488.18|486.58|487.83|486.23|488.41|486.81|487.12|485.52|0
1640594700000|2021-12-27 08:45:00|487.7|486.1|487.47|485.87|487.7|486.1|486.18|484.58|0
1640595000000|2021-12-27 08:50:00|487.59|485.99|488.06|486.46|489|487.4|487.23|485.63|0
1640595300000|2021-12-27 08:55:00|487.93|486.33|488.53|486.93|490.41|488.81|487.82|486.22|0
1640595600000|2021-12-27 09:00:00|488.29|486.69|485.7|484.1|488.29|486.69|485.23|483.63|0
1640595900000|2021-12-27 09:05:00|485.46|483.86|489.46|487.86|489.46|487.86|485.46|483.86|0
1640596200000|2021-12-27 09:10:00|489.58|487.98|489.22|487.62|490.17|488.57|488.99|487.39|0
1640596500000|2021-12-27 09:15:00|489.46|487.86|487.57|485.97|489.46|487.86|487.34|485.74|0
1640596800000|2021-12-27 09:20:00|487.81|486.21|487.33|485.73|487.81|486.21|486.86|485.26|0
1640597100000|2021-12-27 09:25:00|487.21|485.61|487.68|486.08|487.8|486.2|486.86|485.26|0
1640597400000|2021-12-27 09:30:00|487.57|485.97|486.27|484.67|487.57|485.97|485.21|483.61|0
1640597700000|2021-12-27 09:35:00|486.15|484.55|488.03|486.43|488.27|486.67|486.15|484.55|0
1640598000000|2021-12-27 09:40:00|488.15|486.55|489.32|487.72|489.92|488.32|488.15|486.55|0
1640598300000|2021-12-27 09:45:00|489.21|487.61|489.79|488.19|490.62|489.02|488.97|487.37|0
1640598600000|2021-12-27 09:50:00|489.68|488.08|491.33|489.73|491.33|489.73|489.68|488.08|0
1640598900000|2021-12-27 09:55:00|491.2|489.6|491.44|489.84|492.15|490.55|490.49|488.89|0
1640599200000|2021-12-27 10:00:00|491.56|489.96|490.96|489.36|492.74|491.14|490.61|489.01|0
1640599500000|2021-12-27 10:05:00|490.85|489.25|489.9|488.3|491.08|489.48|489.67|488.07|0
1640599800000|2021-12-27 10:10:00|489.67|488.07|490.14|488.54|490.37|488.77|489.67|488.07|0
1640600100000|2021-12-27 10:15:00|490.37|488.77|492.02|490.42|492.26|490.66|490.37|488.77|0
1640600400000|2021-12-27 10:20:00|491.78|490.18|491.07|489.47|492.02|490.42|490.6|489|0
1640600700000|2021-12-27 10:25:00|491.19|489.59|491.42|489.82|491.78|490.18|490.84|489.24|0
1640601000000|2021-12-27 10:30:00|491.54|489.94|492.01|490.41|492.48|490.88|491.54|489.94|0
1640601300000|2021-12-27 10:35:00|491.78|490.18|491.77|490.17|492.25|490.65|491.3|489.7|0
1640601600000|2021-12-27 10:40:00|491.89|490.29|492.24|490.64|492.24|490.64|491.54|489.94|0
1640601900000|2021-12-27 10:45:00|492.36|490.76|492.57|490.97|493.19|491.59|492.34|490.74|0
1640602200000|2021-12-27 10:50:00|492.34|490.74|491.86|490.26|493.04|491.44|491.86|490.26|0
1640602500000|2021-12-27 10:55:00|491.74|490.14|491.89|490.29|491.89|490.29|491.03|489.43|0
1640602800000|2021-12-27 11:00:00|491.77|490.17|491.42|489.82|492.13|490.53|490.95|489.35|0
1640603100000|2021-12-27 11:05:00|491.65|490.05|492.12|490.52|492.36|490.76|491.42|489.82|0
1640603400000|2021-12-27 11:10:00|492.24|490.64|491.89|490.29|492.24|490.64|491.65|490.05|0
1640603700000|2021-12-27 11:15:00|492|490.4|491.88|490.28|492.36|490.76|491.65|490.05|0
1640604000000|2021-12-27 11:20:00|491.76|490.16|490.82|489.22|491.76|490.16|490.23|488.63|0
1640604300000|2021-12-27 11:25:00|490.7|489.1|490.81|489.21|491.64|490.04|490.7|489.1|0
1640604600000|2021-12-27 11:30:00|490.93|489.33|490.57|488.97|491.41|489.81|489.99|488.39|0
1640604900000|2021-12-27 11:35:00|490.7|489.1|491.4|489.8|491.64|490.04|490.7|489.1|0
1640605200000|2021-12-27 11:40:00|491.64|490.04|491.4|489.8|492.22|490.62|491.4|489.8|0
1640605500000|2021-12-27 11:45:00|491.16|489.56|490.8|489.2|491.4|489.8|490.69|489.09|0
1640605800000|2021-12-27 11:50:00|490.92|489.32|491.39|489.79|491.63|490.03|490.57|488.97|0
1640606100000|2021-12-27 11:55:00|491.63|490.03|491.86|490.26|491.86|490.26|491.16|489.56|0
1640606400000|2021-12-27 12:00:00|491.74|490.14|491.62|490.02|492.1|490.5|491.39|489.79|0
1640606700000|2021-12-27 12:05:00|491.74|490.14|492.33|490.73|492.57|490.97|491.15|489.55|0
1640607000000|2021-12-27 12:10:00|492.09|490.49|492.8|491.2|492.8|491.2|492.09|490.49|0
1640607300000|2021-12-27 12:15:00|493.03|491.43|493.98|492.38|493.98|492.38|492.8|491.2|0
1640607600000|2021-12-27 12:20:00|494.21|492.61|495.39|493.79|495.63|494.03|494.21|492.61|0
1640607900000|2021-12-27 12:25:00|495.63|494.03|495.39|493.79|495.63|494.03|494.68|493.08|0
1640608200000|2021-12-27 12:30:00|495.62|494.02|498.22|496.62|499.17|497.57|495.62|494.02|0
1640608500000|2021-12-27 12:35:00|498.1|496.5|498.69|497.09|498.93|497.33|497.51|495.91|0
1640608800000|2021-12-27 12:40:00|498.45|496.85|497.74|496.14|499.87|498.27|497.51|495.91|0
1640609100000|2021-12-27 12:45:00|497.51|495.91|497.5|495.9|497.74|496.14|496.67|495.07|0
1640609400000|2021-12-27 12:50:00|497.98|496.38|497.03|495.43|497.98|496.38|496.79|495.19|0
1640609700000|2021-12-27 12:55:00|497.26|495.66|496.79|495.19|497.5|495.9|496.79|495.19|0
1640610000000|2021-12-27 13:00:00|497.03|495.43|497.26|495.66|497.73|496.13|496.67|495.07|0
1640610300000|2021-12-27 13:05:00|497.02|495.42|497.49|495.89|497.97|496.37|497.02|495.42|0
1640610600000|2021-12-27 13:10:00|497.61|496.01|497.73|496.13|497.73|496.13|496.78|495.18|0
1640610900000|2021-12-27 13:15:00|497.96|496.36|499.62|498.02|499.62|498.02|497.96|496.36|0
1640611200000|2021-12-27 13:20:00|499.85|498.25|499.14|497.54|500.33|498.73|498.9|497.3|0
1640611500000|2021-12-27 13:25:00|499.38|497.78|498.43|496.83|499.38|497.78|497.72|496.12|0
1640611800000|2021-12-27 13:30:00|498.9|497.3|498.78|497.18|498.9|497.3|498.19|496.59|0
1640612100000|2021-12-27 13:35:00|498.9|497.3|499.37|497.77|499.84|498.24|498.66|497.06|0
1640612400000|2021-12-27 13:40:00|499.61|498.01|500.31|498.71|500.32|498.72|499.37|497.77|0
1640612700000|2021-12-27 13:45:00|500.08|498.48|500.77|499.17|501.56|499.96|500.06|498.46|0
1640613000000|2021-12-27 13:50:00|500.53|498.93|501|499.4|501.72|500.12|500.06|498.46|0
1640613300000|2021-12-27 13:55:00|500.77|499.17|499.82|498.22|501|499.4|499.82|498.22|0
1640613600000|2021-12-27 14:00:00|499.58|497.98|500.05|498.45|500.29|498.69|499.34|497.74|0
1640613900000|2021-12-27 14:05:00|499.82|498.22|499.34|497.74|501|499.4|498.63|497.03|0
1640614200000|2021-12-27 14:10:00|499.58|497.98|500.28|498.68|500.29|498.69|499.34|497.74|0
1640614500000|2021-12-27 14:15:00|500.05|498.45|498.86|497.26|500.76|499.16|498.63|497.03|0
1640614800000|2021-12-27 14:20:00|499.21|497.61|499.33|497.73|499.81|498.21|498.39|496.79|0
1640615100000|2021-12-27 14:25:00|499.1|497.5|496.97|495.37|499.1|497.5|496.84|495.24|0
1640615400000|2021-12-27 14:30:00|496.73|495.13|505.25|503.65|507.86|506.26|496.73|495.13|0
1640615700000|2021-12-27 14:35:00|504.78|503.18|505.48|503.88|507.38|505.78|504.3|502.7|0
1640616000000|2021-12-27 14:40:00|505.96|504.36|506.67|505.07|508.8|507.2|505.48|503.88|0
1640616300000|2021-12-27 14:45:00|506.43|504.83|510.46|508.86|510.46|508.86|505.48|503.88|0
1640616600000|2021-12-27 14:50:00|509.99|508.39|506.9|505.3|512.84|511.24|506.66|505.06|0
1640616900000|2021-12-27 14:55:00|506.66|505.06|508.37|506.77|508.61|507.01|506.43|504.83|0
1640617200000|2021-12-27 15:00:00|509.08|507.48|512.88|511.28|512.88|511.28|507.66|506.06|0
1640617500000|2021-12-27 15:05:00|513.11|511.51|515.72|514.12|515.72|514.12|512.16|510.56|0
1640617800000|2021-12-27 15:10:00|515.49|513.89|515.96|514.36|515.96|514.36|513.82|512.22|0
1640618100000|2021-12-27 15:15:00|515.72|514.12|515.96|514.36|516.2|514.6|514.53|512.93|0
1640618400000|2021-12-27 15:20:00|516.2|514.6|518.68|517.08|519.52|517.92|515.48|513.88|0
1640618700000|2021-12-27 15:25:00|518.81|517.21|522.38|520.78|522.38|520.78|517.62|516.02|0
1640619000000|2021-12-27 15:30:00|522.61|521.01|523.09|521.49|523.81|522.21|520.23|518.63|0
1640619300000|2021-12-27 15:35:00|522.85|521.25|523.56|521.96|524.04|522.44|521.18|519.58|0
1640619600000|2021-12-27 15:40:00|523.32|521.72|523.32|521.72|524.04|522.44|521.89|520.29|0
1640619900000|2021-12-27 15:45:00|523.56|521.96|523.08|521.48|524.28|522.68|520.7|519.1|0
1640620200000|2021-12-27 15:50:00|523.32|521.72|522.84|521.24|524.27|522.67|522.6|521|0
1640620500000|2021-12-27 15:55:00|522.72|521.12|525.46|523.86|525.46|523.86|522.6|521|0
1640620800000|2021-12-27 16:00:00|526.18|524.58|527.37|525.77|527.37|525.77|524.51|522.91|0
1640621100000|2021-12-27 16:05:00|526.89|525.29|526.41|524.81|526.89|525.29|524.5|522.9|0
1640621400000|2021-12-27 16:10:00|526.65|525.05|527.6|526|528.32|526.72|526.17|524.57|0
1640621700000|2021-12-27 16:15:00|528.08|526.48|524.5|522.9|528.32|526.72|523.31|521.71|0
1640622000000|2021-12-27 16:20:00|524.26|522.66|524.26|522.66|525.21|523.61|522.12|520.52|0
1640622300000|2021-12-27 16:25:00|524.5|522.9|526.88|525.28|527.59|525.99|523.78|522.18|0
1640622600000|2021-12-27 16:30:00|526.64|525.04|524.97|523.37|526.88|525.28|524.73|523.13|0
1640622900000|2021-12-27 16:35:00|525.21|523.61|527.11|525.51|527.35|525.75|524.01|522.41|0
1640623200000|2021-12-27 16:40:00|526.64|525.04|526.63|525.03|527.35|525.75|525.92|524.32|0
1640623500000|2021-12-27 16:45:00|526.39|524.79|525.44|523.84|527.35|525.75|525.44|523.84|0
1640623800000|2021-12-27 16:50:00|525.68|524.08|526.39|524.79|526.87|525.27|525.2|523.6|0
1640624100000|2021-12-27 16:55:00|526.63|525.03|528.06|526.46|528.06|526.46|526.39|524.79|0
1640624400000|2021-12-27 17:00:00|527.82|526.22|529.97|528.37|530.21|528.61|527.82|526.22|0
1640624700000|2021-12-27 17:05:00|529.73|528.13|530.44|528.84|530.68|529.08|529.73|528.13|0
1640625000000|2021-12-27 17:10:00|530.32|528.72|530.68|529.08|530.92|529.32|528.77|527.17|0
1640625300000|2021-12-27 17:15:00|530.92|529.32|530.44|528.84|530.92|529.32|529.96|528.36|0
1640625600000|2021-12-27 17:20:00|530.68|529.08|531.15|529.55|531.15|529.55|529.72|528.12|0
1640625900000|2021-12-27 17:25:00|530.91|529.31|531.67|530.07|532.5|530.9|530.91|529.31|0
1640626200000|2021-12-27 17:30:00|531.91|530.31|531.19|529.59|532.38|530.78|530.23|528.63|0
1640626500000|2021-12-27 17:35:00|530.95|529.35|531.42|529.82|531.42|529.82|529.99|528.39|0
1640626800000|2021-12-27 17:40:00|531.18|529.58|531.66|530.06|531.66|530.06|529.99|528.39|0
1640627100000|2021-12-27 17:45:00|531.42|529.82|532.14|530.54|532.14|530.54|530.7|529.1|0
1640627400000|2021-12-27 17:50:00|531.9|530.3|532.61|531.01|532.85|531.25|531.66|530.06|0
1640627700000|2021-12-27 17:55:00|532.49|530.89|532.61|531.01|532.97|531.37|532.13|530.53|0
1640628000000|2021-12-27 18:00:00|532.37|530.77|532.13|530.53|532.37|530.77|531.65|530.05|0
1640628300000|2021-12-27 18:05:00|532.37|530.77|533.09|531.49|533.09|531.49|531.89|530.29|0
1640628600000|2021-12-27 18:10:00|532.85|531.25|533.56|531.96|533.56|531.96|531.89|530.29|0
1640628900000|2021-12-27 18:15:00|533.8|532.2|533.32|531.72|533.8|532.2|532.84|531.24|0
1640629200000|2021-12-27 18:20:00|533.08|531.48|534.76|533.16|534.76|533.16|532.84|531.24|0
1640629500000|2021-12-27 18:25:00|534.52|532.92|534.75|533.15|536.43|534.83|534.52|532.92|0
1640629800000|2021-12-27 18:30:00|534.99|533.39|534.27|532.67|534.99|533.39|534.03|532.43|0
1640630100000|2021-12-27 18:35:00|534.51|532.91|535.23|533.63|535.71|534.11|534.27|532.67|0
1640630400000|2021-12-27 18:40:00|534.99|533.39|535.23|533.63|535.47|533.87|534.51|532.91|0
1640630700000|2021-12-27 18:45:00|534.99|533.39|535.46|533.86|535.46|533.86|534.27|532.67|0
1640631000000|2021-12-27 18:50:00|535.22|533.62|536.18|534.58|536.42|534.82|535.22|533.62|0
1640631300000|2021-12-27 18:55:00|536.42|534.82|537.86|536.26|537.86|536.26|535.94|534.34|0
1640631600000|2021-12-27 19:00:00|537.62|536.02|537.61|536.01|537.62|536.02|535.46|533.86|0
1640631900000|2021-12-27 19:05:00|537.37|535.77|537.49|535.89|537.49|535.89|536.53|534.93|0
1640632200000|2021-12-27 19:10:00|537.61|536.01|537.61|536.01|538.09|536.49|536.89|535.29|0
1640632500000|2021-12-27 19:15:00|537.37|535.77|537.61|536.01|537.85|536.25|536.89|535.29|0
1640632800000|2021-12-27 19:20:00|537.85|536.25|538.8|537.2|539.28|537.68|537.61|536.01|0
1640633100000|2021-12-27 19:25:00|539.28|537.68|540.51|538.91|540.51|538.91|538.8|537.2|0
1640633400000|2021-12-27 19:30:00|540.5|538.9|539.54|537.94|540.5|538.9|539.3|537.7|0
1640633700000|2021-12-27 19:35:00|539.78|538.18|538.82|537.22|540.5|538.9|538.58|536.98|0
1640634000000|2021-12-27 19:40:00|539.06|537.46|536.9|535.3|540.02|538.42|536.9|535.3|0
1640634300000|2021-12-27 19:45:00|536.42|534.82|535.94|534.34|537.14|535.54|534.74|533.14|0
1640634600000|2021-12-27 19:50:00|536.18|534.58|534.98|533.38|536.18|534.58|534.5|532.9|0
1640634900000|2021-12-27 19:55:00|534.74|533.14|536.41|534.81|536.65|535.05|534.02|532.42|0
1640635200000|2021-12-27 20:00:00|536.17|534.57|534.97|533.37|536.17|534.57|534.01|532.41|0
1640635500000|2021-12-27 20:05:00|534.73|533.13|534.73|533.13|535.21|533.61|533.05|531.45|0
1640635800000|2021-12-27 20:10:00|534.49|532.89|534.25|532.65|534.6|533|533.05|531.45|0
1640636100000|2021-12-27 20:15:00|534.01|532.41|533.77|532.17|534.25|532.65|531.85|530.25|0
1640636400000|2021-12-27 20:20:00|533.64|532.04|534.24|532.64|534.96|533.36|532.57|530.97|0
1640636700000|2021-12-27 20:25:00|534.48|532.88|537.24|535.64|537.36|535.76|534.48|532.88|0
1640637000000|2021-12-27 20:30:00|537.36|535.76|538.08|536.48|538.56|536.96|537.36|535.76|0
1640637300000|2021-12-27 20:35:00|537.84|536.24|536.16|534.56|537.84|536.24|535.92|534.32|0
1640637600000|2021-12-27 20:40:00|536.4|534.8|540|538.4|540.48|538.88|535.92|534.32|0
1640637900000|2021-12-27 20:45:00|540.48|538.88|541.43|539.83|542.16|540.56|539.99|538.39|0
1640638200000|2021-12-27 20:50:00|542.4|540.8|544.56|542.96|545.28|543.68|540.47|538.87|0
1640638500000|2021-12-27 20:55:00|544.8|543.2|546.92|545.32|547.16|545.56|543.6|542|0
1640638800000|2021-12-27 21:00:00|547.64|546.04|547.39|545.79|548.36|546.76|546.92|545.32|0
1640639100000|2021-12-27 21:05:00|547.15|545.55|546.43|544.83|547.63|546.03|546.19|544.59|0
1640639400000|2021-12-27 21:10:00|546.19|544.59|545.47|543.87|546.67|545.07|545.47|543.87|0
1640639700000|2021-12-27 21:15:00|545.67|543.67|547.11|545.11|547.35|545.35|545.67|543.67|0
1640640000000|2021-12-27 21:20:00|546.87|544.87|546.62|544.62|547.11|545.11|546.62|544.62|0
1640640300000|2021-12-27 21:25:00|546.87|544.87|547.1|545.1|547.11|545.11|546.86|544.86|0
1640640600000|2021-12-27 21:30:00|547.34|545.34|547.34|545.34|547.58|545.58|546.86|544.86|0
1640640900000|2021-12-27 21:35:00|547.1|545.1|548.06|546.06|548.3|546.3|547.1|545.1|0
1640641200000|2021-12-27 21:40:00|547.82|545.82|547.34|545.34|548.06|546.06|547.1|545.1|0
1640641500000|2021-12-27 21:45:00|547.1|545.1|546.37|544.37|547.58|545.58|546.37|544.37|0
1640641800000|2021-12-27 21:50:00|546.62|544.62|547.58|545.58|547.82|545.82|546.61|544.61|0
1640642100000|2021-12-27 21:55:00|547.82|545.82|546.73|544.73|547.82|545.82|546.49|544.49|0
1640642400000|2021-12-27 22:00:00|546.7|544.7|545.95|543.95|546.76|544.76|545.31|543.31|0
1640642700000|2021-12-27 22:05:00|545.94|543.94|546.3|544.3|546.3|544.3|545.94|543.94|0
1640643000000|2021-12-27 22:10:00|546.26|544.26|545.98|543.98|546.26|544.26|545.94|543.94|0
1640643300000|2021-12-27 22:15:00|545.94|543.94|546.15|544.15|546.15|544.15|545.94|543.94|0
1640643600000|2021-12-27 22:20:00|546.11|544.11|545.98|543.98|546.15|544.15|545.73|543.73|0
1640643900000|2021-12-27 22:25:00|545.94|543.94|546.01|544.01|546.61|544.61|545.76|543.76|0
1640644200000|2021-12-27 22:30:00|545.94|543.94|545.97|543.97|546.25|544.25|545.87|543.87|0
1640644500000|2021-12-27 22:35:00|546.01|544.01|546.42|544.42|546.42|544.42|545.93|543.93|0
1640644800000|2021-12-27 22:40:00|546.36|544.36|546.04|544.04|546.5|544.5|546.04|544.04|0
1640645100000|2021-12-27 22:45:00|546.1|544.1|546.03|544.03|546.1|544.1|546.03|544.03|0
1640645400000|2021-12-27 22:50:00|546.14|544.14|545.9|543.9|546.14|544.14|545.9|543.9|0
1640645700000|2021-12-27 22:55:00|545.82|543.82|545.75|543.75|545.96|543.96|545.75|543.75|0
1640646000000|2021-12-27 23:00:00|544.78|542.78|546.46|544.46|547.07|545.07|544.78|542.78|0
1640646300000|2021-12-27 23:05:00|546.59|544.59|545.38|543.38|547.07|545.07|545.14|543.14|0
1640646600000|2021-12-27 23:10:00|545.5|543.5|545.38|543.38|546.1|544.1|545.14|543.14|0
1640646900000|2021-12-27 23:15:00|545.14|543.14|545.38|543.38|546.1|544.1|545.14|543.14|0
1640647200000|2021-12-27 23:20:00|545.25|543.25|544.17|542.17|545.62|543.62|543.93|541.93|0
1640647500000|2021-12-27 23:25:00|543.93|541.93|543.56|541.56|544.41|542.41|542.73|540.73|0
1640647800000|2021-12-27 23:30:00|543.69|541.69|544.41|542.41|544.41|542.41|543.45|541.45|0
1640648100000|2021-12-27 23:35:00|544.28|542.28|543.69|541.69|544.41|542.41|543.69|541.69|0
1640648400000|2021-12-27 23:40:00|543.56|541.56|543.2|541.2|544.04|542.04|542.96|540.96|0
1640648700000|2021-12-27 23:45:00|542.96|540.96|543.2|541.2|543.68|541.68|542.96|540.96|0
1640649000000|2021-12-27 23:50:00|543.08|541.08|543.07|541.07|543.2|541.2|542.72|540.72|0
1640649300000|2021-12-27 23:55:00|542.96|540.96|542.96|540.96|543.44|541.44|542.96|540.96|0
1640649600000|2021-12-28 00:00:00|543.2|541.2|541.51|539.51|543.2|541.2|541.03|539.03|0
1640649900000|2021-12-28 00:05:00|541.27|539.27|540.55|538.55|541.99|539.99|540.07|538.07|0
1640650200000|2021-12-28 00:10:00|540.31|538.31|539.83|537.83|541.03|539.03|539.83|537.83|0
1640650500000|2021-12-28 00:15:00|539.94|537.94|540.78|538.78|541.27|539.27|539.94|537.94|0
1640650800000|2021-12-28 00:20:00|540.66|538.66|542.95|540.95|543.43|541.43|540.66|538.66|0
1640651100000|2021-12-28 00:25:00|543.19|541.19|543.67|541.67|543.67|541.67|542.23|540.23|0
1640651400000|2021-12-28 00:30:00|543.43|541.43|542.94|540.94|543.67|541.67|542.7|540.7|0
1640651700000|2021-12-28 00:35:00|542.7|540.7|542.7|540.7|543.06|541.06|542.1|540.1|0
1640652000000|2021-12-28 00:40:00|542.94|540.94|544.38|542.38|544.38|542.38|542.22|540.22|0
1640652300000|2021-12-28 00:45:00|544.14|542.14|543.42|541.42|545.11|543.11|543.42|541.42|0
1640652600000|2021-12-28 00:50:00|543.18|541.18|543.42|541.42|543.66|541.66|542.7|540.7|0
1640652900000|2021-12-28 00:55:00|543.66|541.66|544.38|542.38|544.86|542.86|543.66|541.66|0
1640653200000|2021-12-28 01:00:00|544.62|542.62|543.65|541.65|544.86|542.86|543.17|541.17|0
1640653500000|2021-12-28 01:05:00|543.53|541.53|542.93|540.93|543.65|541.65|541.97|539.97|0
1640653800000|2021-12-28 01:10:00|542.81|540.81|542.93|540.93|543.65|541.65|542.45|540.45|0
1640654100000|2021-12-28 01:15:00|542.69|540.69|541.48|539.48|543.41|541.41|540.52|538.52|0
1640654400000|2021-12-28 01:20:00|541.24|539.24|541|539|541.48|539.48|540.76|538.76|0
1640654700000|2021-12-28 01:25:00|541.24|539.24|540.39|538.39|541.24|539.24|540.04|538.04|0
1640655000000|2021-12-28 01:30:00|540.52|538.52|540.28|538.28|541|539|539.8|537.8|0
1640655300000|2021-12-28 01:35:00|540.52|538.52|541.24|539.24|541.72|539.72|540.28|538.28|0
1640655600000|2021-12-28 01:40:00|540.99|538.99|541.71|539.71|541.96|539.96|540.75|538.75|0
1640655900000|2021-12-28 01:45:00|541.47|539.47|540.75|538.75|541.71|539.71|540.51|538.51|0
1640656200000|2021-12-28 01:50:00|540.63|538.63|542.43|540.43|542.43|540.43|539.66|537.66|0
1640656500000|2021-12-28 01:55:00|542.19|540.19|541.47|539.47|542.43|540.43|541.23|539.23|0
1640656800000|2021-12-28 02:00:00|541.23|539.23|540.26|538.26|541.58|539.58|540.02|538.02|0
1640657100000|2021-12-28 02:05:00|540.5|538.5|540.98|538.98|540.98|538.98|540.26|538.26|0
1640657400000|2021-12-28 02:10:00|541.22|539.22|540.5|538.5|541.46|539.46|540.38|538.38|0
1640657700000|2021-12-28 02:15:00|540.62|538.62|538.58|536.58|540.74|538.74|538.58|536.58|0
1640658000000|2021-12-28 02:20:00|538.82|536.82|538.81|536.81|539.54|537.54|538.57|536.57|0
1640658300000|2021-12-28 02:25:00|538.57|536.57|539.53|537.53|539.53|537.53|538.33|536.33|0
1640658600000|2021-12-28 02:30:00|539.65|537.65|539.29|537.29|539.89|537.89|539.05|537.05|0
1640658900000|2021-12-28 02:35:00|539.53|537.53|540.01|538.01|540.25|538.25|539.29|537.29|0
1640659200000|2021-12-28 02:40:00|540.13|538.13|540.97|538.97|540.97|538.97|540.13|538.13|0
1640659500000|2021-12-28 02:45:00|541.09|539.09|540.49|538.49|541.45|539.45|540.49|538.49|0
1640659800000|2021-12-28 02:50:00|540.73|538.73|540.48|538.48|541.08|539.08|540.48|538.48|0
1640660100000|2021-12-28 02:55:00|540.6|538.6|540.24|538.24|540.73|538.73|540.24|538.24|0
1640660400000|2021-12-28 03:00:00|540.48|538.48|540.72|538.72|541.2|539.2|540|538|0
1640660700000|2021-12-28 03:05:00|540.96|538.96|540.96|538.96|541.2|539.2|540.48|538.48|0
1640661000000|2021-12-28 03:10:00|540.72|538.72|540|538|540.72|538.72|539.52|537.52|0
1640661300000|2021-12-28 03:15:00|540.11|538.11|539.75|537.75|540.24|538.24|539.39|537.39|0
1640661600000|2021-12-28 03:20:00|539.51|537.51|539.51|537.51|539.75|537.75|539.27|537.27|0
1640661900000|2021-12-28 03:25:00|539.75|537.75|539.99|537.99|540.23|538.23|539.51|537.51|0
1640662200000|2021-12-28 03:30:00|540.23|538.23|539.99|537.99|540.71|538.71|539.99|537.99|0
1640662500000|2021-12-28 03:35:00|539.86|537.86|540.82|538.82|540.95|538.95|539.86|537.86|0
1640662800000|2021-12-28 03:40:00|540.95|538.95|541.19|539.19|541.67|539.67|540.82|538.82|0
1640663100000|2021-12-28 03:45:00|540.95|538.95|541.91|539.91|541.91|539.91|540.95|538.95|0
1640663400000|2021-12-28 03:50:00|541.67|539.67|541.18|539.18|541.67|539.67|541.18|539.18|0
1640663700000|2021-12-28 03:55:00|541.06|539.06|541.42|539.42|541.42|539.42|540.94|538.94|0
1640664000000|2021-12-28 04:00:00|541.18|539.18|540.94|538.94|541.42|539.42|540.94|538.94|0
1640664300000|2021-12-28 04:05:00|540.7|538.7|541.18|539.18|541.18|539.18|540.7|538.7|0
1640664600000|2021-12-28 04:10:00|540.94|538.94|541.42|539.42|541.42|539.42|540.94|538.94|0
1640664900000|2021-12-28 04:15:00|541.29|539.29|541.9|539.9|541.9|539.9|541.18|539.18|0
1640665200000|2021-12-28 04:20:00|541.77|539.77|541.41|539.41|541.9|539.9|541.17|539.17|0
1640665500000|2021-12-28 04:25:00|541.29|539.29|542.13|540.13|542.25|540.25|541.29|539.29|0
1640665800000|2021-12-28 04:30:00|542.37|540.37|542.61|540.61|543.21|541.21|542.13|540.13|0
1640666100000|2021-12-28 04:35:00|542.85|540.85|542.37|540.37|542.85|540.85|542.13|540.13|0
1640666400000|2021-12-28 04:40:00|542.61|540.61|542.37|540.37|542.61|540.61|542.13|540.13|0
1640666700000|2021-12-28 04:45:00|542.13|540.13|542.13|540.13|542.37|540.37|542.13|540.13|0
1640667000000|2021-12-28 04:50:00|542.12|540.12|542.12|540.12|542.12|540.12|541.76|539.76|0
1640667300000|2021-12-28 04:55:00|542.36|540.36|541.88|539.88|542.36|540.36|541.88|539.88|0
1640667600000|2021-12-28 05:00:00|541.64|539.64|541.64|539.64|541.88|539.88|541.16|539.16|0
1640667900000|2021-12-28 05:05:00|541.51|539.51|541.64|539.64|541.88|539.88|541.4|539.4|0
1640668200000|2021-12-28 05:10:00|541.88|539.88|542.6|540.6|542.84|540.84|541.88|539.88|0
1640668500000|2021-12-28 05:15:00|542.71|540.71|542.35|540.35|542.71|540.71|542.11|540.11|0
1640668800000|2021-12-28 05:20:00|542.47|540.47|542.11|540.11|542.59|540.59|541.87|539.87|0
1640669100000|2021-12-28 05:25:00|542.35|540.35|542.11|540.11|542.35|540.35|541.63|539.63|0
1640669400000|2021-12-28 05:30:00|541.98|539.98|542.35|540.35|542.35|540.35|541.87|539.87|0
1640669700000|2021-12-28 05:35:00|542.22|540.22|543.91|541.91|543.91|541.91|542.22|540.22|0
1640670000000|2021-12-28 05:40:00|544.03|542.03|543.55|541.55|544.03|542.03|543.55|541.55|0
1640670300000|2021-12-28 05:45:00|543.79|541.79|544.27|542.27|544.27|542.27|543.55|541.55|0
1640670600000|2021-12-28 05:50:00|544.51|542.51|545.23|543.23|545.23|543.23|544.51|542.51|0
1640670900000|2021-12-28 05:55:00|544.99|542.99|545.47|543.47|545.71|543.71|544.99|542.99|0
1640671200000|2021-12-28 06:00:00|545.83|543.83|545.71|543.71|546.43|544.43|544.75|542.75|0
1640671500000|2021-12-28 06:05:00|545.23|543.23|543.3|541.3|545.23|543.23|543.3|541.3|0
1640671800000|2021-12-28 06:10:00|543.06|541.06|542.57|540.57|543.54|541.54|542.57|540.57|0
1640672100000|2021-12-28 06:15:00|542.81|540.81|543.29|541.29|544.26|542.26|542.81|540.81|0
1640672400000|2021-12-28 06:20:00|543.54|541.54|543.53|541.53|544.02|542.02|543.53|541.53|0
1640672700000|2021-12-28 06:25:00|543.65|541.65|544.98|542.98|544.98|542.98|543.53|541.53|0
1640673000000|2021-12-28 06:30:00|545.22|543.22|544.97|542.97|545.22|543.22|544.25|542.25|0
1640673300000|2021-12-28 06:35:00|544.85|542.85|544.61|542.61|545.22|543.22|544.49|542.49|0
1640673600000|2021-12-28 06:40:00|544.73|542.73|545.21|543.21|545.21|543.21|544.61|542.61|0
1640673900000|2021-12-28 06:45:00|544.73|542.73|544.49|542.49|544.97|542.97|544.49|542.49|0
1640674200000|2021-12-28 06:50:00|544.84|542.84|544.49|542.49|545.21|543.21|544.12|542.12|0
1640674500000|2021-12-28 06:55:00|544.36|542.36|545.69|543.69|545.93|543.93|544.24|542.24|0
1640674800000|2021-12-28 07:00:00|545.56|543.56|543.76|541.76|546.17|544.17|543.52|541.52|0
1640675100000|2021-12-28 07:05:00|543.52|541.52|544.48|542.48|544.72|542.72|543.28|541.28|0
1640675400000|2021-12-28 07:10:00|544.35|542.35|544.24|542.24|545.2|543.2|544|542|0
1640675700000|2021-12-28 07:15:00|544.48|542.48|544.11|542.11|544.48|542.48|544|542|0
1640676000000|2021-12-28 07:20:00|544.24|542.24|543.51|541.51|544.24|542.24|543.51|541.51|0
1640676300000|2021-12-28 07:25:00|543.63|541.63|543.03|541.03|543.63|541.63|543.03|541.03|0
1640676600000|2021-12-28 07:30:00|542.79|540.79|541.82|539.82|543.03|541.03|541.58|539.58|0
1640676900000|2021-12-28 07:35:00|541.94|539.94|541.1|539.1|542.06|540.06|541.1|539.1|0
1640677200000|2021-12-28 07:40:00|541.34|539.34|539.89|537.89|541.34|539.34|539.89|537.89|0
1640677500000|2021-12-28 07:45:00|540.13|538.13|541.34|539.34|541.34|539.34|539.89|537.89|0
1640677800000|2021-12-28 07:50:00|541.33|539.33|540.85|538.85|542.17|540.17|540.37|538.37|0
1640678100000|2021-12-28 07:55:00|541.09|539.09|542.05|540.05|542.05|540.05|540.61|538.61|0
1640678400000|2021-12-28 08:00:00|541.57|539.57|541.81|539.81|542.77|540.77|541.33|539.33|0
1640678700000|2021-12-28 08:05:00|541.37|539.77|544.57|542.97|544.57|542.97|541.37|539.77|0
1640679000000|2021-12-28 08:10:00|544.33|542.73|543.85|542.25|544.57|542.97|543.85|542.25|0
1640679300000|2021-12-28 08:15:00|543.96|542.36|544.81|543.21|545.53|543.93|543.85|542.25|0
1640679600000|2021-12-28 08:20:00|544.57|542.97|544.81|543.21|545.29|543.69|544.33|542.73|0
1640679900000|2021-12-28 08:25:00|545.05|543.45|549.86|548.26|551.3|549.7|544.81|543.21|0
1640680200000|2021-12-28 08:30:00|550.1|548.5|548.89|547.29|550.1|548.5|547.93|546.33|0
1640680500000|2021-12-28 08:35:00|548.65|547.05|547.21|545.61|548.65|547.05|546.48|544.88|0
1640680800000|2021-12-28 08:40:00|546.97|545.37|548.17|546.57|549.13|547.53|546.96|545.36|0
1640681100000|2021-12-28 08:45:00|548.52|546.92|550.09|548.49|550.81|549.21|548.41|546.81|0
1640681400000|2021-12-28 08:50:00|549.85|548.25|551.53|549.93|552.02|550.42|549.61|548.01|0
1640681700000|2021-12-28 08:55:00|551.78|550.18|552.61|551.01|553.22|551.62|550.81|549.21|0
1640682000000|2021-12-28 09:00:00|552.5|550.9|553.46|551.86|553.7|552.1|551.29|549.69|0
1640682300000|2021-12-28 09:05:00|553.7|552.1|554.42|552.82|554.9|553.3|552.98|551.38|0
1640682600000|2021-12-28 09:10:00|554.18|552.58|556.11|554.51|556.35|554.75|553.7|552.1|0
1640682900000|2021-12-28 09:15:00|555.87|554.27|555.14|553.54|556.11|554.51|554.18|552.58|0
1640683200000|2021-12-28 09:20:00|555.38|553.78|557.79|556.19|557.91|556.31|555.14|553.54|0
1640683500000|2021-12-28 09:25:00|557.67|556.07|557.07|555.47|557.79|556.19|557.07|555.47|0
1640683800000|2021-12-28 09:30:00|556.83|555.23|556.82|555.22|557.55|555.95|556.1|554.5|0
1640684100000|2021-12-28 09:35:00|556.58|554.98|558.51|556.91|558.75|557.15|556.58|554.98|0
1640684400000|2021-12-28 09:40:00|558.03|556.43|558.03|556.43|558.51|556.91|557.31|555.71|0
1640684700000|2021-12-28 09:45:00|557.3|555.7|556.58|554.98|557.79|556.19|556.1|554.5|0
1640685000000|2021-12-28 09:50:00|556.45|554.85|557.3|555.7|557.54|555.94|555.85|554.25|0
1640685300000|2021-12-28 09:55:00|557.06|555.46|557.3|555.7|557.54|555.94|557.06|555.46|0
1640685600000|2021-12-28 10:00:00|558.26|556.66|558.99|557.39|559.23|557.63|558.14|556.54|0
1640685900000|2021-12-28 10:05:00|559.1|557.5|560.67|559.07|560.68|559.08|558.99|557.39|0
1640686200000|2021-12-28 10:10:00|560.43|558.83|560.88|559.28|560.88|559.28|559.95|558.35|0
1640686500000|2021-12-28 10:15:00|560.75|559.15|561.12|559.52|561.12|559.52|560.4|558.8|0
1640686800000|2021-12-28 10:20:00|560.88|559.28|559.67|558.07|560.88|559.28|559.43|557.83|0
1640687100000|2021-12-28 10:25:00|559.91|558.31|557.98|556.38|559.91|558.31|557.74|556.14|0
1640687400000|2021-12-28 10:30:00|557.74|556.14|560.15|558.55|560.15|558.55|557.5|555.9|0
1640687700000|2021-12-28 10:35:00|559.91|558.31|559.18|557.58|560.15|558.55|558.7|557.1|0
1640688000000|2021-12-28 10:40:00|559.05|557.45|558.94|557.34|559.42|557.82|558.94|557.34|0
1640688300000|2021-12-28 10:45:00|558.81|557.21|557.73|556.13|558.81|557.21|557.73|556.13|0
1640688600000|2021-12-28 10:50:00|557.85|556.25|557.49|555.89|557.97|556.37|557.25|555.65|0
1640688900000|2021-12-28 10:55:00|557.36|555.76|558.93|557.33|558.93|557.33|557|555.4|0
1640689200000|2021-12-28 11:00:00|559.17|557.57|557.97|556.37|559.17|557.57|557.6|556|0
1640689500000|2021-12-28 11:05:00|558.21|556.61|557.72|556.12|558.21|556.61|557.48|555.88|0
1640689800000|2021-12-28 11:10:00|557.96|556.36|558.2|556.6|558.2|556.6|557.48|555.88|0
1640690100000|2021-12-28 11:15:00|558.08|556.48|559.17|557.57|559.17|557.57|558.08|556.48|0
1640690400000|2021-12-28 11:20:00|559.04|557.44|559.16|557.56|559.41|557.81|558.92|557.32|0
1640690700000|2021-12-28 11:25:00|559.28|557.68|559.16|557.56|559.4|557.8|558.68|557.08|0
1640691000000|2021-12-28 11:30:00|558.92|557.32|558.44|556.84|558.92|557.32|558.44|556.84|0
1640691300000|2021-12-28 11:35:00|558.55|556.95|557.71|556.11|558.68|557.08|557.47|555.87|0
1640691600000|2021-12-28 11:40:00|557.47|555.87|557.23|555.63|557.47|555.87|555.9|554.3|0
1640691900000|2021-12-28 11:45:00|557.47|555.87|557.47|555.87|557.71|556.11|557.1|555.5|0
1640692200000|2021-12-28 11:50:00|556.98|555.38|556.98|555.38|557.22|555.62|556.74|555.14|0
1640692500000|2021-12-28 11:55:00|556.74|555.14|556.5|554.9|556.74|555.14|555.78|554.18|0
1640692800000|2021-12-28 12:00:00|556.26|554.66|556.74|555.14|557.09|555.49|555.53|553.93|0
1640693100000|2021-12-28 12:05:00|556.98|555.38|556.98|555.38|557.22|555.62|556.5|554.9|0
1640693400000|2021-12-28 12:10:00|557.09|555.49|558.18|556.58|558.18|556.58|557.09|555.49|0
1640693700000|2021-12-28 12:15:00|558.3|556.7|558.66|557.06|558.66|557.06|558.3|556.7|0
1640694000000|2021-12-28 12:20:00|558.78|557.18|559.38|557.78|560.11|558.51|558.66|557.06|0
1640694300000|2021-12-28 12:25:00|559.62|558.02|559.14|557.54|559.86|558.26|559.14|557.54|0
1640694600000|2021-12-28 12:30:00|559.01|557.41|559.38|557.78|560.1|558.5|559.01|557.41|0
1640694900000|2021-12-28 12:35:00|559.49|557.89|558.89|557.29|559.86|558.26|558.89|557.29|0
1640695200000|2021-12-28 12:40:00|559.14|557.54|560.1|558.5|560.22|558.62|559.13|557.53|0
1640695500000|2021-12-28 12:45:00|559.86|558.26|559.61|558.01|560.1|558.5|559.13|557.53|0
1640695800000|2021-12-28 12:50:00|559.86|558.26|560.1|558.5|560.58|558.98|559.37|557.77|0
1640696100000|2021-12-28 12:55:00|559.85|558.25|558.89|557.29|559.85|558.25|558.89|557.29|0
1640696400000|2021-12-28 13:00:00|559|557.4|559.85|558.25|560.09|558.49|558.89|557.29|0
1640696700000|2021-12-28 13:05:00|559.97|558.37|559.61|558.01|559.97|558.37|559.13|557.53|0
1640697000000|2021-12-28 13:10:00|559.37|557.77|557.68|556.08|559.37|557.77|557.68|556.08|0
1640697300000|2021-12-28 13:15:00|557.92|556.32|558.16|556.56|558.16|556.56|557.19|555.59|0
1640697600000|2021-12-28 13:20:00|557.91|556.31|558.64|557.04|558.64|557.04|557.91|556.31|0
1640697900000|2021-12-28 13:25:00|558.4|556.8|558.15|556.55|558.64|557.04|558.15|556.55|0
1640698200000|2021-12-28 13:30:00|557.91|556.31|558.15|556.55|558.15|556.55|557.43|555.83|0
1640698500000|2021-12-28 13:35:00|558.39|556.79|558.63|557.03|559.11|557.51|558.39|556.79|0
1640698800000|2021-12-28 13:40:00|558.51|556.91|559.84|558.24|559.84|558.24|558.39|556.79|0
1640699100000|2021-12-28 13:45:00|559.95|558.35|558.15|556.55|559.95|558.35|558.15|556.55|0
1640699400000|2021-12-28 13:50:00|558.14|556.54|555.01|553.41|558.87|557.27|554.77|553.17|0
1640699700000|2021-12-28 13:55:00|555.25|553.65|553.32|551.72|556.21|554.61|553.08|551.48|0
1640700000000|2021-12-28 14:00:00|553.56|551.96|551.87|550.27|554.04|552.44|551.39|549.79|0
1640700300000|2021-12-28 14:05:00|551.76|550.16|549.34|547.74|552|550.4|548.62|547.02|0
1640700600000|2021-12-28 14:10:00|549.1|547.5|551.03|549.43|551.75|550.15|549.1|547.5|0
1640700900000|2021-12-28 14:15:00|550.55|548.95|553.2|551.6|553.44|551.84|550.55|548.95|0
1640701200000|2021-12-28 14:20:00|553.44|551.84|551.27|549.67|553.68|552.08|551.03|549.43|0
1640701500000|2021-12-28 14:25:00|551.99|550.39|551.5|549.9|552.23|550.63|549.58|547.98|0
1640701800000|2021-12-28 14:30:00|550.54|548.94|552.47|550.87|552.58|550.98|548.61|547.01|0
1640702100000|2021-12-28 14:35:00|552.71|551.11|548.79|547.19|552.95|551.35|546.87|545.27|0
1640702400000|2021-12-28 14:40:00|548.66|547.06|554.47|552.87|555.68|554.08|548.66|547.06|0
1640702700000|2021-12-28 14:45:00|553.62|552.02|552.54|550.94|555.92|554.32|550.13|548.53|0
1640703000000|2021-12-28 14:50:00|552.3|550.7|557.36|555.76|557.36|555.76|550.97|549.37|0
1640703300000|2021-12-28 14:55:00|557.6|556|558.56|556.96|561.7|560.1|556.64|555.04|0
1640703600000|2021-12-28 15:00:00|558.81|557.21|560.25|558.65|561.22|559.62|556.63|555.03|0
1640703900000|2021-12-28 15:05:00|560.01|558.41|549.16|547.56|560.25|558.65|549.16|547.56|0
1640704200000|2021-12-28 15:10:00|549.4|547.8|550.36|548.76|553.98|552.38|548.44|546.84|0
1640704500000|2021-12-28 15:15:00|550.12|548.52|546.27|544.67|552.05|550.45|546.27|544.67|0
1640704800000|2021-12-28 15:20:00|546.51|544.91|552.04|550.44|552.77|551.17|546.51|544.91|0
1640705100000|2021-12-28 15:25:00|552.28|550.68|553.06|551.46|554.74|553.14|550.6|549|0
1640705400000|2021-12-28 15:30:00|553.3|551.7|555.71|554.11|555.95|554.35|551.13|549.53|0
1640705700000|2021-12-28 15:35:00|555.95|554.35|553.78|552.18|558.12|556.52|553.05|551.45|0
1640706000000|2021-12-28 15:40:00|553.53|551.93|552.81|551.21|555.22|553.62|550.16|548.56|0
1640706300000|2021-12-28 15:45:00|552.33|550.73|553.77|552.17|555.22|553.62|550.88|549.28|0
1640706600000|2021-12-28 15:50:00|554.01|552.41|551.12|549.52|555.46|553.86|550.99|549.39|0
1640706900000|2021-12-28 15:55:00|551.71|550.11|552.08|550.48|553.29|551.69|551.6|550|0
1640707200000|2021-12-28 16:00:00|551.84|550.24|554.73|553.13|554.97|553.37|551.11|549.51|0
1640707500000|2021-12-28 16:05:00|554.97|553.37|551.83|550.23|554.97|553.37|551.71|550.11|0
1640707800000|2021-12-28 16:10:00|551.59|549.99|551.59|549.99|553.04|551.44|551.26|549.66|0
1640708100000|2021-12-28 16:15:00|551.35|549.75|549.9|548.3|551.83|550.23|549.42|547.82|0
1640708400000|2021-12-28 16:20:00|549.42|547.82|549.32|547.72|552.46|550.86|548.36|546.76|0
1640708700000|2021-12-28 16:25:00|549.08|547.48|549.8|548.2|550.28|548.68|545.95|544.35|0
1640709000000|2021-12-28 16:30:00|550.53|548.93|549.8|548.2|550.53|548.93|547.15|545.55|0
1640709300000|2021-12-28 16:35:00|549.32|547.72|549.07|547.47|549.32|547.72|547.15|545.55|0
1640709600000|2021-12-28 16:40:00|548.83|547.23|547.63|546.03|549.8|548.2|547.14|545.54|0
1640709900000|2021-12-28 16:45:00|547.87|546.27|550.15|548.55|550.28|548.68|546.9|545.3|0
1640710200000|2021-12-28 16:50:00|550.04|548.44|554.38|552.78|554.62|553.02|550.04|548.44|0
1640710500000|2021-12-28 16:55:00|554.14|552.54|554.25|552.65|555.34|553.74|553.65|552.05|0
1640710800000|2021-12-28 17:00:00|554.38|552.78|553.08|551.48|554.62|553.02|551.63|550.03|0
1640711100000|2021-12-28 17:05:00|552.83|551.23|550.9|549.3|553.08|551.48|550.29|548.69|0
1640711400000|2021-12-28 17:10:00|550.42|548.82|550.17|548.57|551.38|549.78|548.97|547.37|0
1640711700000|2021-12-28 17:15:00|549.93|548.33|548.97|547.37|550.17|548.57|548|546.4|0
1640712000000|2021-12-28 17:20:00|548.72|547.12|548.96|547.36|549.21|547.61|547.52|545.92|0
1640712300000|2021-12-28 17:25:00|548.72|547.12|542.69|541.09|549.45|547.85|542.45|540.85|0
1640712600000|2021-12-28 17:30:00|542.93|541.33|535.21|533.61|544.59|542.99|535.21|533.61|0
1640712900000|2021-12-28 17:35:00|535.69|534.09|537.85|536.25|539.06|537.46|535.69|534.09|0
1640713200000|2021-12-28 17:40:00|537.61|536.01|537.85|536.25|538.69|537.09|537.13|535.53|0
1640713500000|2021-12-28 17:45:00|538.09|536.49|537.37|535.77|538.57|536.97|535.93|534.33|0
1640713800000|2021-12-28 17:50:00|537.61|536.01|540.49|538.89|541.22|539.62|536.65|535.05|0
1640714100000|2021-12-28 17:55:00|540.73|539.13|542.06|540.46|542.78|541.18|540.49|538.89|0
1640714400000|2021-12-28 18:00:00|541.82|540.22|543.98|542.38|543.98|542.38|540.13|538.53|0
1640714700000|2021-12-28 18:05:00|543.74|542.14|543.53|541.93|544.26|542.66|542.33|540.73|0
1640715000000|2021-12-28 18:10:00|543.29|541.69|542.33|540.73|544.01|542.41|541.85|540.25|0
1640715300000|2021-12-28 18:15:00|542.45|540.85|541.37|539.77|544.01|542.41|541.13|539.53|0
1640715600000|2021-12-28 18:20:00|541.61|540.01|540.64|539.04|542.81|541.21|539.2|537.6|0
1640715900000|2021-12-28 18:25:00|540.88|539.28|543.05|541.45|543.53|541.93|539.44|537.84|0
1640716200000|2021-12-28 18:30:00|542.81|541.21|541.6|540|544.01|542.41|541.6|540|0
1640716500000|2021-12-28 18:35:00|541.84|540.24|540.64|539.04|542.56|540.96|540.4|538.8|0
1640716800000|2021-12-28 18:40:00|540.4|538.8|540.4|538.8|543.28|541.68|540.16|538.56|0
1640717100000|2021-12-28 18:45:00|540.64|539.04|542.08|540.48|542.08|540.48|539.91|538.31|0
1640717400000|2021-12-28 18:50:00|541.84|540.24|543.28|541.68|543.76|542.16|541.84|540.24|0
1640717700000|2021-12-28 18:55:00|543.52|541.92|546.54|544.94|546.54|544.94|542.8|541.2|0
1640718000000|2021-12-28 19:00:00|546.3|544.7|537.9|536.3|546.54|544.94|537.9|536.3|0
1640718300000|2021-12-28 19:05:00|538.14|536.54|537.66|536.06|540.29|538.69|537.66|536.06|0
1640718600000|2021-12-28 19:10:00|537.9|536.3|538.85|537.25|539.09|537.49|537.65|536.05|0
1640718900000|2021-12-28 19:15:00|539.09|537.49|540.4|538.8|542.21|540.61|539.09|537.49|0
1640719200000|2021-12-28 19:20:00|540.53|538.93|541.73|540.13|542.69|541.09|540.29|538.69|0
1640719500000|2021-12-28 19:25:00|541.97|540.37|541.48|539.88|542.44|540.84|540.05|538.45|0
1640719800000|2021-12-28 19:30:00|541.24|539.64|541.72|540.12|543.16|541.56|540.52|538.92|0
1640720100000|2021-12-28 19:35:00|541.48|539.88|542.44|540.84|542.44|540.84|541|539.4|0
1640720400000|2021-12-28 19:40:00|542.2|540.6|542.68|541.08|543.64|542.04|541.72|540.12|0
1640720700000|2021-12-28 19:45:00|542.92|541.32|542.67|541.07|543.4|541.8|539.8|538.2|0
1640721000000|2021-12-28 19:50:00|542.55|540.95|544.01|542.41|545.07|543.47|540.27|538.67|0
1640721300000|2021-12-28 19:55:00|543.77|542.17|544.25|542.65|544.49|542.89|542.33|540.73|0
1640721600000|2021-12-28 20:00:00|544.49|542.89|542.22|540.62|544.49|542.89|541.74|540.14|0
1640721900000|2021-12-28 20:05:00|541.98|540.38|544.86|543.26|545.1|543.5|540.78|539.18|0
1640722200000|2021-12-28 20:10:00|544.62|543.02|545.82|544.22|545.82|544.22|543.9|542.3|0
1640722500000|2021-12-28 20:15:00|545.58|543.98|544.38|542.78|546.06|544.46|543.18|541.58|0
1640722800000|2021-12-28 20:20:00|544.14|542.54|544.62|543.02|545.82|544.22|543.9|542.3|0
1640723100000|2021-12-28 20:25:00|544.86|543.26|544.13|542.53|545.58|543.98|544.13|542.53|0
1640723400000|2021-12-28 20:30:00|544.37|542.77|543.17|541.57|546.54|544.94|540.29|538.69|0
1640723700000|2021-12-28 20:35:00|542.93|541.33|545.09|543.49|545.81|544.21|542.93|541.33|0
1640724000000|2021-12-28 20:40:00|545.33|543.73|547.49|545.89|549.9|548.3|544.61|543.01|0
1640724300000|2021-12-28 20:45:00|547.73|546.13|548.94|547.34|551.1|549.5|547.49|545.89|0
1640724600000|2021-12-28 20:50:00|544.61|543.01|541.48|539.88|545.57|543.97|540.04|538.44|0
1640724900000|2021-12-28 20:55:00|541|539.4|544.36|542.76|544.36|542.76|539.8|538.2|0
1640725200000|2021-12-28 21:00:00|544.6|543|547.65|546.05|548.13|546.53|544.6|543|0
1640725500000|2021-12-28 21:05:00|547.89|546.29|548.37|546.77|549.09|547.49|547.65|546.05|0
1640725800000|2021-12-28 21:10:00|547.89|546.29|547.88|546.28|548.37|546.77|547.16|545.56|0
1640726100000|2021-12-28 21:15:00|548.57|546.57|548.32|546.32|548.81|546.81|548.08|546.08|0
1640726400000|2021-12-28 21:20:00|548.56|546.56|548.32|546.32|548.8|546.8|548.32|546.32|0
1640726700000|2021-12-28 21:25:00|548.56|546.56|548.32|546.32|548.56|546.56|548.32|546.32|0
1640727000000|2021-12-28 21:30:00|548.08|546.08|547.59|545.59|548.08|546.08|547.35|545.35|0
1640727300000|2021-12-28 21:35:00|547.35|545.35|547.11|545.11|547.35|545.35|546.87|544.87|0
1640727600000|2021-12-28 21:40:00|546.87|544.87|546.15|544.15|546.87|544.87|545.91|543.91|0
1640727900000|2021-12-28 21:45:00|546.26|544.26|545.9|543.9|546.63|544.63|545.18|543.18|0
1640728200000|2021-12-28 21:50:00|546.14|544.14|545.66|543.66|546.14|544.14|545.18|543.18|0
1640728500000|2021-12-28 21:55:00|545.42|543.42|545.53|543.53|545.66|543.66|544.94|542.94|0
1640728800000|2021-12-28 22:00:00|545.35|543.35|545.45|543.45|545.77|543.77|545.35|543.35|0
1640729100000|2021-12-28 22:05:00|545.52|543.52|545.1|543.1|545.52|543.52|545.1|543.1|0
1640729400000|2021-12-28 22:10:00|545.27|543.27|544.99|542.99|545.27|543.27|544.95|542.95|0
1640729700000|2021-12-28 22:15:00|544.95|542.95|544.64|542.64|545.2|543.2|544.22|542.22|0
1640730000000|2021-12-28 22:20:00|544.75|542.75|544.61|542.61|545.05|543.05|544.61|542.61|0
1640730300000|2021-12-28 22:25:00|544.68|542.68|544.43|542.43|544.68|542.68|544.43|542.43|0
1640730600000|2021-12-28 22:30:00|544.57|542.57|544.61|542.61|544.74|542.74|544.42|542.42|0
1640730900000|2021-12-28 22:35:00|544.53|542.53|544.57|542.57|544.57|542.57|544.53|542.53|0
1640731200000|2021-12-28 22:40:00|544.53|542.53|544.42|542.42|544.53|542.53|544.35|542.35|0
1640731500000|2021-12-28 22:45:00|544.5|542.5|544.56|542.56|544.56|542.56|544.46|542.46|0
1640731800000|2021-12-28 22:50:00|544.6|542.6|544.67|542.67|544.73|542.73|544.56|542.56|0
1640732100000|2021-12-28 22:55:00|544.6|542.6|545.08|543.08|545.08|543.08|544.52|542.52|0
1640732400000|2021-12-28 23:00:00|546.95|544.95|545.87|543.87|547.32|545.32|545.87|543.87|0
1640732700000|2021-12-28 23:05:00|545.99|543.99|547.08|545.08|548.28|546.28|545.99|543.99|0
1640733000000|2021-12-28 23:10:00|547.32|545.32|546.35|544.35|547.67|545.67|546.35|544.35|0
1640733300000|2021-12-28 23:15:00|546.59|544.59|548.04|546.04|549.48|547.48|546.59|544.59|0
1640733600000|2021-12-28 23:20:00|548.52|546.52|549.48|547.48|549.48|547.48|547.79|545.79|0
1640733900000|2021-12-28 23:25:00|549|547|548.75|546.75|549.11|547.11|548.51|546.51|0
1640734200000|2021-12-28 23:30:00|548.99|546.99|549.47|547.47|549.72|547.72|548.75|546.75|0
1640734500000|2021-12-28 23:35:00|549.23|547.23|549.47|547.47|549.71|547.71|548.75|546.75|0
1640734800000|2021-12-28 23:40:00|549.71|547.71|549.71|547.71|549.95|547.95|548.99|546.99|0
1640735100000|2021-12-28 23:45:00|549.83|547.83|551.4|549.4|551.64|549.64|549.83|547.83|0
1640735400000|2021-12-28 23:50:00|551.16|549.16|551.15|549.15|551.4|549.4|550.67|548.67|0
1640735700000|2021-12-28 23:55:00|550.91|548.91|550.43|548.43|550.91|548.91|550.19|548.19|0
1640736000000|2021-12-29 00:00:00|550.67|548.67|549.7|547.7|551.88|549.88|548.74|546.74|0
1640736300000|2021-12-29 00:05:00|549.58|547.58|550.91|548.91|551.75|549.75|549.58|547.58|0
1640736600000|2021-12-29 00:10:00|551.15|549.15|550.3|548.3|551.39|549.39|550.06|548.06|0
1640736900000|2021-12-29 00:15:00|550.42|548.42|549.7|547.7|550.42|548.42|549.22|547.22|0
1640737200000|2021-12-29 00:20:00|549.57|547.57|549.94|547.94|551.14|549.14|549.46|547.46|0
1640737500000|2021-12-29 00:25:00|550.05|548.05|549.69|547.69|550.05|548.05|548.97|546.97|0
1640737800000|2021-12-29 00:30:00|549.45|547.45|548.49|546.49|549.57|547.57|548.25|546.25|0
1640738100000|2021-12-29 00:35:00|548.6|546.6|548.49|546.49|548.84|546.84|548.25|546.25|0
1640738400000|2021-12-29 00:40:00|548.73|546.73|549.21|547.21|549.21|547.21|548.49|546.49|0
1640738700000|2021-12-29 00:45:00|549.45|547.45|549.69|547.69|549.93|547.93|549.21|547.21|0
1640739000000|2021-12-29 00:50:00|549.93|547.93|549.56|547.56|549.93|547.93|549.2|547.2|0
1640739300000|2021-12-29 00:55:00|549.69|547.69|551.13|549.13|551.13|549.13|549.69|547.69|0
1640739600000|2021-12-29 01:00:00|551|549|551.13|549.13|551.85|549.85|550.65|548.65|0
1640739900000|2021-12-29 01:05:00|551.37|549.37|551.37|549.37|552.33|550.33|551.37|549.37|0
1640740200000|2021-12-29 01:10:00|551.61|549.61|550.88|548.88|552.33|550.33|550.64|548.64|0
1640740500000|2021-12-29 01:15:00|551.12|549.12|548.71|546.71|551.36|549.36|548.35|546.35|0
1640740800000|2021-12-29 01:20:00|548.47|546.47|549.19|547.19|549.92|547.92|548.47|546.47|0
1640741100000|2021-12-29 01:25:00|549.31|547.31|549.43|547.43|550.16|548.16|549.19|547.19|0
1640741400000|2021-12-29 01:30:00|549.19|547.19|544.13|542.13|549.19|547.19|543.65|541.65|0
1640741700000|2021-12-29 01:35:00|544.25|542.25|544.73|542.73|545.57|543.57|543.65|541.65|0
1640742000000|2021-12-29 01:40:00|544.61|542.61|544.72|542.72|545.33|543.33|543.65|541.65|0
1640742300000|2021-12-29 01:45:00|544.85|542.85|544.61|542.61|544.96|542.96|543.64|541.64|0
1640742600000|2021-12-29 01:50:00|544.37|542.37|544.6|542.6|545.57|543.57|543.88|541.88|0
1640742900000|2021-12-29 01:55:00|544.85|542.85|541.72|539.72|544.85|542.85|541.23|539.23|0
1640743200000|2021-12-29 02:00:00|541.47|539.47|541.23|539.23|541.72|539.72|540.27|538.27|0
1640743500000|2021-12-29 02:05:00|541.11|539.11|541.95|539.95|541.95|539.95|540.51|538.51|0
1640743800000|2021-12-29 02:10:00|541.83|539.83|542.19|540.19|542.43|540.43|541.71|539.71|0
1640744100000|2021-12-29 02:15:00|542.43|540.43|541.95|539.95|542.91|540.91|541.95|539.95|0
1640744400000|2021-12-29 02:20:00|542.19|540.19|542.43|540.43|542.67|540.67|542.19|540.19|0
1640744700000|2021-12-29 02:25:00|542.54|540.54|542.42|540.42|542.67|540.67|541.46|539.46|0
1640745000000|2021-12-29 02:30:00|542.18|540.18|543.39|541.39|543.39|541.39|541.94|539.94|0
1640745300000|2021-12-29 02:35:00|543.63|541.63|545.07|543.07|545.31|543.31|543.14|541.14|0
1640745600000|2021-12-29 02:40:00|544.94|542.94|544.94|542.94|545.18|543.18|544.22|542.22|0
1640745900000|2021-12-29 02:45:00|544.83|542.83|544.58|542.58|545.07|543.07|544.1|542.1|0
1640746200000|2021-12-29 02:50:00|544.34|542.34|546.14|544.14|546.27|544.27|544.1|542.1|0
1640746500000|2021-12-29 02:55:00|546.27|544.27|546.26|544.26|546.51|544.51|545.42|543.42|0
1640746800000|2021-12-29 03:00:00|546.51|544.51|545.78|543.78|546.51|544.51|545.78|543.78|0
1640747100000|2021-12-29 03:05:00|545.9|543.9|546.5|544.5|546.74|544.74|545.78|543.78|0
1640747400000|2021-12-29 03:10:00|546.74|544.74|547.22|545.22|547.95|545.95|546.74|544.74|0
1640747700000|2021-12-29 03:15:00|547.1|545.1|546.5|544.5|547.22|545.22|546.26|544.26|0
1640748000000|2021-12-29 03:20:00|546.74|544.74|546.5|544.5|546.74|544.74|546.01|544.01|0
1640748300000|2021-12-29 03:25:00|546.37|544.37|545.29|543.29|546.37|544.37|544.57|542.57|0
1640748600000|2021-12-29 03:30:00|545.77|543.77|547.09|545.09|547.94|545.94|545.77|543.77|0
1640748900000|2021-12-29 03:35:00|546.97|544.97|546.73|544.73|547.21|545.21|546.37|544.37|0
1640749200000|2021-12-29 03:40:00|546.61|544.61|547.21|545.21|547.45|545.45|546.49|544.49|0
1640749500000|2021-12-29 03:45:00|547.33|545.33|547.32|545.32|547.93|545.93|546.97|544.97|0
1640749800000|2021-12-29 03:50:00|547.21|545.21|547.8|545.8|548.65|546.65|547.21|545.21|0
1640750100000|2021-12-29 03:55:00|547.93|545.93|547.69|545.69|547.93|545.93|546.96|544.96|0
1640750400000|2021-12-29 04:00:00|547.45|545.45|546.96|544.96|547.56|545.56|546.96|544.96|0
1640750700000|2021-12-29 04:05:00|546.72|544.72|547.2|545.2|547.68|545.68|546.72|544.72|0
1640751000000|2021-12-29 04:10:00|547.44|545.44|545.99|543.99|547.44|545.44|545.99|543.99|0
1640751300000|2021-12-29 04:15:00|546.24|544.24|546.47|544.47|546.47|544.47|545.99|543.99|0
1640751600000|2021-12-29 04:20:00|546.23|544.23|546.71|544.71|546.96|544.96|546.23|544.23|0
1640751900000|2021-12-29 04:25:00|546.47|544.47|546.23|544.23|546.95|544.95|545.99|543.99|0
1640752200000|2021-12-29 04:30:00|546.47|544.47|546.95|544.95|546.95|544.95|546.23|544.23|0
1640752500000|2021-12-29 04:35:00|547.07|545.07|546.71|544.71|547.43|545.43|546.58|544.58|0
1640752800000|2021-12-29 04:40:00|546.95|544.95|546.95|544.95|547.43|545.43|546.71|544.71|0
1640753100000|2021-12-29 04:45:00|547.19|545.19|546.7|544.7|547.19|545.19|546.7|544.7|0
1640753400000|2021-12-29 04:50:00|546.94|544.94|547.67|545.67|547.67|545.67|546.94|544.94|0
1640753700000|2021-12-29 04:55:00|547.54|545.54|547.42|545.42|547.67|545.67|547.18|545.18|0
1640754000000|2021-12-29 05:00:00|547.3|545.3|546.7|544.7|547.3|545.3|546.46|544.46|0
1640754300000|2021-12-29 05:05:00|546.94|544.94|547.42|545.42|547.66|545.66|546.7|544.7|0
1640754600000|2021-12-29 05:10:00|547.18|545.18|547.42|545.42|547.9|545.9|547.18|545.18|0
1640754900000|2021-12-29 05:15:00|547.66|545.66|548.14|546.14|548.38|546.38|547.66|545.66|0
1640755200000|2021-12-29 05:20:00|547.9|545.9|547.17|545.17|548.14|546.14|547.17|545.17|0
1640755500000|2021-12-29 05:25:00|547.05|545.05|545.48|543.48|547.17|545.17|545.24|543.24|0
1640755800000|2021-12-29 05:30:00|545.24|543.24|546.93|544.93|547.17|545.17|545|543|0
1640756100000|2021-12-29 05:35:00|547.04|545.04|550.3|548.3|550.3|548.3|546.93|544.93|0
1640756400000|2021-12-29 05:40:00|550.06|548.06|550.3|548.3|550.3|548.3|549.58|547.58|0
1640756700000|2021-12-29 05:45:00|550.54|548.54|551.02|549.02|551.26|549.26|550.3|548.3|0
1640757000000|2021-12-29 05:50:00|550.78|548.78|550.54|548.54|550.78|548.78|550.3|548.3|0
1640757300000|2021-12-29 05:55:00|550.29|548.29|550.05|548.05|550.29|548.29|549.57|547.57|0
1640757600000|2021-12-29 06:00:00|550.29|548.29|549.81|547.81|551.26|549.26|549.09|547.09|0
1640757900000|2021-12-29 06:05:00|549.68|547.68|549.08|547.08|549.81|547.81|548.6|546.6|0
1640758200000|2021-12-29 06:10:00|549.32|547.32|546.91|544.91|549.57|547.57|546.91|544.91|0
1640758500000|2021-12-29 06:15:00|547.15|545.15|547.39|545.39|547.88|545.88|546.91|544.91|0
1640758800000|2021-12-29 06:20:00|547.87|545.87|548.23|546.23|548.6|546.6|547.39|545.39|0
1640759100000|2021-12-29 06:25:00|548.35|546.35|548.47|546.47|548.6|546.6|548.11|546.11|0
1640759400000|2021-12-29 06:30:00|548.59|546.59|549.07|547.07|549.56|547.56|548.59|546.59|0
1640759700000|2021-12-29 06:35:00|548.95|546.95|549.07|547.07|549.55|547.55|548.59|546.59|0
1640760000000|2021-12-29 06:40:00|549.19|547.19|549.07|547.07|549.43|547.43|548.83|546.83|0
1640760300000|2021-12-29 06:45:00|549.19|547.19|549.07|547.07|549.31|547.31|548.83|546.83|0
1640760600000|2021-12-29 06:50:00|549.31|547.31|549.31|547.31|549.31|547.31|549.07|547.07|0
1640760900000|2021-12-29 06:55:00|549.55|547.55|549.55|547.55|550.03|548.03|549.31|547.31|0
1640761200000|2021-12-29 07:00:00|549.79|547.79|550.75|548.75|550.99|548.99|549.42|547.42|0
1640761500000|2021-12-29 07:05:00|550.99|548.99|550.51|548.51|551.47|549.47|550.27|548.27|0
1640761800000|2021-12-29 07:10:00|550.27|548.27|551.23|549.23|551.47|549.47|550.27|548.27|0
1640762100000|2021-12-29 07:15:00|551.47|549.47|551.94|549.94|552.06|550.06|551.23|549.23|0
1640762400000|2021-12-29 07:20:00|551.82|549.82|551.58|549.58|553.27|551.27|551.34|549.34|0
1640762700000|2021-12-29 07:25:00|551.34|549.34|551.34|549.34|551.45|549.45|550.85|548.85|0
1640763000000|2021-12-29 07:30:00|551.1|549.1|550.13|548.13|551.1|549.1|549.89|547.89|0
1640763300000|2021-12-29 07:35:00|550|548|551.09|549.09|551.09|549.09|549.89|547.89|0
1640763600000|2021-12-29 07:40:00|550.97|548.97|551.69|549.69|552.78|550.78|550.97|548.97|0
1640763900000|2021-12-29 07:45:00|551.57|549.57|552.29|550.29|552.78|550.78|551.57|549.57|0
1640764200000|2021-12-29 07:50:00|552.41|550.41|552.53|550.53|553.02|551.02|552.05|550.05|0
1640764500000|2021-12-29 07:55:00|552.77|550.77|553.01|551.01|553.98|551.98|552.29|550.29|0
1640764800000|2021-12-29 08:00:00|553.26|551.26|551.56|549.56|553.74|551.74|550.84|548.84|0
1640765100000|2021-12-29 08:05:00|550.88|549.28|551.24|549.64|553.05|551.45|550.64|549.04|0
1640765400000|2021-12-29 08:10:00|551.36|549.76|550.16|548.56|551.48|549.88|549.67|548.07|0
1640765700000|2021-12-29 08:15:00|549.91|548.31|549.91|548.31|551.84|550.24|549.67|548.07|0
1640766000000|2021-12-29 08:20:00|550.15|548.55|551.12|549.52|551.84|550.24|550.15|548.55|0
1640766300000|2021-12-29 08:25:00|550.87|549.27|551.11|549.51|552.08|550.48|550.87|549.27|0
1640766600000|2021-12-29 08:30:00|550.87|549.27|552.32|550.72|552.8|551.2|549.91|548.31|0
1640766900000|2021-12-29 08:35:00|552.56|550.96|552.67|551.07|552.8|551.2|552.08|550.48|0
1640767200000|2021-12-29 08:40:00|552.8|551.2|553.04|551.44|553.28|551.68|552.32|550.72|0
1640767500000|2021-12-29 08:45:00|552.8|551.2|553.04|551.44|553.52|551.92|552.56|550.96|0
1640767800000|2021-12-29 08:50:00|552.79|551.19|551.83|550.23|553.28|551.68|551.59|549.99|0
1640768100000|2021-12-29 08:55:00|551.59|549.99|551.83|550.23|552.91|551.31|551.34|549.74|0
1640768400000|2021-12-29 09:00:00|551.59|549.99|553.27|551.67|553.51|551.91|551.58|549.98|0
1640768700000|2021-12-29 09:05:00|553.51|551.91|551.34|549.74|553.51|551.91|550.86|549.26|0
1640769000000|2021-12-29 09:10:00|551.21|549.61|551.1|549.5|552.06|550.46|551.1|549.5|0
1640769300000|2021-12-29 09:15:00|550.86|549.26|550.85|549.25|551.1|549.5|550.61|549.01|0
1640769600000|2021-12-29 09:20:00|550.73|549.13|550.85|549.25|550.85|549.25|550.13|548.53|0
1640769900000|2021-12-29 09:25:00|550.61|549.01|552.17|550.57|552.3|550.7|550.61|549.01|0
1640770200000|2021-12-29 09:30:00|552.3|550.7|552.05|550.45|552.78|551.18|551.81|550.21|0
1640770500000|2021-12-29 09:35:00|552.3|550.7|552.05|550.45|552.54|550.94|552.05|550.45|0
1640770800000|2021-12-29 09:40:00|552.29|550.69|552.29|550.69|553.02|551.42|552.29|550.69|0
1640771100000|2021-12-29 09:45:00|552.53|550.93|552.29|550.69|552.53|550.93|552.05|550.45|0
1640771400000|2021-12-29 09:50:00|552.53|550.93|552.29|550.69|552.77|551.17|551.92|550.32|0
1640771700000|2021-12-29 09:55:00|552.4|550.8|552.77|551.17|552.77|551.17|552.05|550.45|0
1640772000000|2021-12-29 10:00:00|552.53|550.93|553.25|551.65|554.22|552.62|552.53|550.93|0
1640772300000|2021-12-29 10:05:00|553.12|551.52|552.28|550.68|553.97|552.37|552.04|550.44|0
1640772600000|2021-12-29 10:10:00|552.04|550.44|551.8|550.2|552.28|550.68|551.56|549.96|0
1640772900000|2021-12-29 10:15:00|551.67|550.07|551.55|549.95|552.28|550.68|551.07|549.47|0
1640773200000|2021-12-29 10:20:00|551.8|550.2|551.07|549.47|552.04|550.44|550.59|548.99|0
1640773500000|2021-12-29 10:25:00|550.95|549.35|551.55|549.95|551.79|550.19|550.83|549.23|0
1640773800000|2021-12-29 10:30:00|551.43|549.83|551.31|549.71|551.55|549.95|551.07|549.47|0
1640774100000|2021-12-29 10:35:00|551.18|549.58|550.82|549.22|551.31|549.71|550.58|548.98|0
1640774400000|2021-12-29 10:40:00|551.31|549.71|551.55|549.95|551.79|550.19|551.06|549.46|0
1640774700000|2021-12-29 10:45:00|551.54|549.94|551.9|550.3|552.51|550.91|551.54|549.94|0
1640775000000|2021-12-29 10:50:00|552.03|550.43|549.61|548.01|552.03|550.43|549.37|547.77|0
1640775300000|2021-12-29 10:55:00|549.73|548.13|551.06|549.46|551.3|549.7|549.73|548.13|0
1640775600000|2021-12-29 11:00:00|549.61|548.01|549.24|547.64|549.85|548.25|548.76|547.16|0
1640775900000|2021-12-29 11:05:00|549.13|547.53|547.68|546.08|549.13|547.53|547.2|545.6|0
1640776200000|2021-12-29 11:10:00|547.44|545.84|548.16|546.56|548.64|547.04|547.44|545.84|0
1640776500000|2021-12-29 11:15:00|548.27|546.67|546.95|545.35|548.27|546.67|546.71|545.11|0
1640776800000|2021-12-29 11:20:00|546.71|545.11|547.91|546.31|547.91|546.31|546.23|544.63|0
1640777100000|2021-12-29 11:25:00|548.03|546.43|545.98|544.38|548.39|546.79|545.98|544.38|0
1640777400000|2021-12-29 11:30:00|545.74|544.14|546.94|545.34|546.94|545.34|545.74|544.14|0
1640777700000|2021-12-29 11:35:00|546.7|545.1|546.46|544.86|546.7|545.1|545.98|544.38|0
1640778000000|2021-12-29 11:40:00|546.58|544.98|546.46|544.86|546.94|545.34|546.46|544.86|0
1640778300000|2021-12-29 11:45:00|546.22|544.62|546.22|544.62|546.7|545.1|545.98|544.38|0
1640778600000|2021-12-29 11:50:00|545.97|544.37|545.97|544.37|546.46|544.86|545.97|544.37|0
1640778900000|2021-12-29 11:55:00|545.73|544.13|546.94|545.34|546.94|545.34|545.49|543.89|0
1640779200000|2021-12-29 12:00:00|546.69|545.09|545.97|544.37|546.94|545.34|545.73|544.13|0
1640779500000|2021-12-29 12:05:00|545.73|544.13|544.04|542.44|545.97|544.37|543.8|542.2|0
1640779800000|2021-12-29 12:10:00|543.8|542.2|544.76|543.16|545.24|543.64|543.32|541.72|0
1640780100000|2021-12-29 12:15:00|544.52|542.92|545.48|543.88|545.72|544.12|544.52|542.92|0
1640780400000|2021-12-29 12:20:00|545.6|544|545.48|543.88|545.96|544.36|544.52|542.92|0
1640780700000|2021-12-29 12:25:00|545.72|544.12|546.68|545.08|546.68|545.08|545.72|544.12|0
1640781000000|2021-12-29 12:30:00|546.44|544.84|544.51|542.91|546.56|544.96|544.27|542.67|0
1640781300000|2021-12-29 12:35:00|544.75|543.15|545.71|544.11|546.44|544.84|544.51|542.91|0
1640781600000|2021-12-29 12:40:00|545.47|543.87|545.95|544.35|546.19|544.59|545.47|543.87|0
1640781900000|2021-12-29 12:45:00|545.71|544.11|544.99|543.39|545.71|544.11|544.27|542.67|0
1640782200000|2021-12-29 12:50:00|545.23|543.63|544.75|543.15|545.47|543.87|544.5|542.9|0
1640782500000|2021-12-29 12:55:00|544.74|543.14|543.3|541.7|544.74|543.14|543.06|541.46|0
1640782800000|2021-12-29 13:00:00|543.54|541.94|542.57|540.97|544.02|542.42|542.09|540.49|0
1640783100000|2021-12-29 13:05:00|542.81|541.21|543.78|542.18|544.02|542.42|542.81|541.21|0
1640783400000|2021-12-29 13:10:00|544.02|542.42|544.26|542.66|544.98|543.38|543.78|542.18|0
1640783700000|2021-12-29 13:15:00|544.5|542.9|544.74|543.14|544.98|543.38|544.25|542.65|0
1640784000000|2021-12-29 13:20:00|544.49|542.89|542.57|540.97|544.74|543.14|542.32|540.72|0
1640784300000|2021-12-29 13:25:00|542.81|541.21|541.01|539.41|543.29|541.69|540.28|538.68|0
1640784600000|2021-12-29 13:30:00|541.73|540.13|541.97|540.37|543.29|541.69|541.25|539.65|0
1640784900000|2021-12-29 13:35:00|541.73|540.13|539.32|537.72|541.97|540.37|539.32|537.72|0
1640785200000|2021-12-29 13:40:00|539.8|538.2|540.52|538.92|541.48|539.88|539.8|538.2|0
1640785500000|2021-12-29 13:45:00|540.04|538.44|541.72|540.12|541.96|540.36|540.04|538.44|0
1640785800000|2021-12-29 13:50:00|541.48|539.88|542.92|541.32|543.65|542.05|541|539.4|0
1640786100000|2021-12-29 13:55:00|543.17|541.57|543.4|541.8|543.89|542.29|542.44|540.84|0
1640786400000|2021-12-29 14:00:00|543.16|541.56|546.78|545.18|547.02|545.42|543.16|541.56|0
1640786700000|2021-12-29 14:05:00|546.54|544.94|547.26|545.66|547.74|546.14|545.57|543.97|0
1640787000000|2021-12-29 14:10:00|547.02|545.42|547.02|545.42|547.74|546.14|546.29|544.69|0
1640787300000|2021-12-29 14:15:00|546.89|545.29|547.5|545.9|548.22|546.62|546.05|544.45|0
1640787600000|2021-12-29 14:20:00|547.26|545.66|546.05|544.45|547.26|545.66|546.05|544.45|0
1640787900000|2021-12-29 14:25:00|545.81|544.21|544.36|542.76|546.77|545.17|544.36|542.76|0
1640788200000|2021-12-29 14:30:00|545.32|543.72|548.46|546.86|549.42|547.82|544.6|543|0
1640788500000|2021-12-29 14:35:00|548.7|547.1|549.78|548.18|550.63|549.03|547.25|545.65|0
1640788800000|2021-12-29 14:40:00|549.9|548.3|548.21|546.61|555.22|553.62|547.97|546.37|0
1640789100000|2021-12-29 14:45:00|548.69|547.09|550.14|548.54|550.86|549.26|545.56|543.96|0
1640789400000|2021-12-29 14:50:00|550.01|548.41|552.8|551.2|553.76|552.16|548.69|547.09|0
1640789700000|2021-12-29 14:55:00|552.31|550.71|549.65|548.05|552.8|551.2|547.96|546.36|0
1640790000000|2021-12-29 15:00:00|551.1|549.5|547.96|546.36|551.1|549.5|547.48|545.88|0
1640790300000|2021-12-29 15:05:00|548.44|546.84|549.17|547.57|549.89|548.29|546.51|544.91|0
1640790600000|2021-12-29 15:10:00|548.93|547.33|539.04|537.44|550.13|548.53|537.6|536|0
1640790900000|2021-12-29 15:15:00|539.28|537.68|540.48|538.88|541.69|540.09|534.47|532.87|0
1640791200000|2021-12-29 15:20:00|540|538.4|543.85|542.25|544.09|542.49|539.76|538.16|0
1640791500000|2021-12-29 15:25:00|543.61|542.01|540.96|539.36|543.85|542.25|539.76|538.16|0
1640791800000|2021-12-29 15:30:00|540.72|539.12|543.61|542.01|543.61|542.01|539.27|537.67|0
1640792100000|2021-12-29 15:35:00|543.37|541.77|542.16|540.56|543.37|541.77|540.96|539.36|0
1640792400000|2021-12-29 15:40:00|541.92|540.32|546.74|545.14|548.19|546.59|541.44|539.84|0
1640792700000|2021-12-29 15:45:00|546.02|544.42|547.22|545.62|548.43|546.83|546.02|544.42|0
1640793000000|2021-12-29 15:50:00|546.98|545.38|547.94|546.34|547.94|546.34|544.81|543.21|0
1640793300000|2021-12-29 15:55:00|547.7|546.1|546.49|544.89|547.94|546.34|545.53|543.93|0
1640793600000|2021-12-29 16:00:00|546.25|544.65|547.76|546.16|548|546.4|545.29|543.69|0
1640793900000|2021-12-29 16:05:00|547.52|545.92|546.31|544.71|548.24|546.64|546.07|544.47|0
1640794200000|2021-12-29 16:10:00|546.07|544.47|542.59|540.99|546.07|544.47|542.44|540.84|0
1640794500000|2021-12-29 16:15:00|542.83|541.23|544.76|543.16|544.76|543.16|542.83|541.23|0
1640794800000|2021-12-29 16:20:00|544.52|542.92|543.8|542.2|545.97|544.37|543.8|542.2|0
1640795100000|2021-12-29 16:25:00|543.55|541.95|541.08|539.48|544.04|542.44|540.84|539.24|0
1640795400000|2021-12-29 16:30:00|541.32|539.72|541.56|539.96|542.05|540.45|538.91|537.31|0
1640795700000|2021-12-29 16:35:00|541.8|540.2|540.84|539.24|542.53|540.93|539.87|538.27|0
1640796000000|2021-12-29 16:40:00|540.6|539|541.56|539.96|542.52|540.92|539.87|538.27|0
1640796300000|2021-12-29 16:45:00|541.8|540.2|542.76|541.16|543.25|541.65|540.59|538.99|0
1640796600000|2021-12-29 16:50:00|542.52|540.92|540.35|538.75|543.49|541.89|540.35|538.75|0
1640796900000|2021-12-29 16:55:00|540.11|538.51|540.11|538.51|542.04|540.44|539.39|537.79|0
1640797200000|2021-12-29 17:00:00|540.35|538.75|540.35|538.75|540.83|539.23|538.42|536.82|0
1640797500000|2021-12-29 17:05:00|540.11|538.51|538.4|536.8|541.07|539.47|537.92|536.32|0
1640797800000|2021-12-29 17:10:00|538.65|537.05|537.68|536.08|539.13|537.53|537.2|535.6|0
1640798100000|2021-12-29 17:15:00|537.55|535.95|537.92|536.32|538.4|536.8|536.47|534.87|0
1640798400000|2021-12-29 17:20:00|537.68|536.08|537.43|535.83|538.88|537.28|537.43|535.83|0
1640798700000|2021-12-29 17:25:00|537.19|535.59|536.47|534.87|537.67|536.07|535.98|534.38|0
1640799000000|2021-12-29 17:30:00|536.46|534.86|536.95|535.35|536.95|535.35|535.5|533.9|0
1640799300000|2021-12-29 17:35:00|537.19|535.59|539.91|538.31|540.09|538.49|537.19|535.59|0
1640799600000|2021-12-29 17:40:00|539.67|538.07|539.18|537.58|539.91|538.31|539.18|537.58|0
1640799900000|2021-12-29 17:45:00|539.06|537.46|538.94|537.34|539.18|537.58|537.73|536.13|0
1640800200000|2021-12-29 17:50:00|538.7|537.1|539.91|538.31|540.39|538.79|538.7|537.1|0
1640800500000|2021-12-29 17:55:00|540.15|538.55|540.87|539.27|541.12|539.52|539.91|538.31|0
1640800800000|2021-12-29 18:00:00|541.12|539.52|543.29|541.69|543.29|541.69|540.63|539.03|0
1640801100000|2021-12-29 18:05:00|543.05|541.45|544.02|542.42|544.02|542.42|542.81|541.21|0
1640801400000|2021-12-29 18:10:00|543.78|542.18|543.77|542.17|543.78|542.18|542.56|540.96|0
1640801700000|2021-12-29 18:15:00|543.53|541.93|543.53|541.93|543.77|542.17|542.56|540.96|0
1640802000000|2021-12-29 18:20:00|543.29|541.69|541.11|539.51|543.29|541.69|540.87|539.27|0
1640802300000|2021-12-29 18:25:00|541.35|539.75|540.86|539.26|541.83|540.23|540.62|539.02|0
1640802600000|2021-12-29 18:30:00|541.11|539.51|541.83|540.23|543.04|541.44|540.86|539.26|0
1640802900000|2021-12-29 18:35:00|542.07|540.47|540.38|538.78|542.31|540.71|539.65|538.05|0
1640803200000|2021-12-29 18:40:00|540.62|539.02|541.46|539.86|541.46|539.86|540.49|538.89|0
1640803500000|2021-12-29 18:45:00|541.7|540.1|541.7|540.1|542.19|540.59|540.97|539.37|0
1640803800000|2021-12-29 18:50:00|541.46|539.86|543.64|542.04|543.64|542.04|540.73|539.13|0
1640804100000|2021-12-29 18:55:00|543.4|541.8|544.85|543.25|545.82|544.22|542.91|541.31|0
1640804400000|2021-12-29 19:00:00|544.61|543.01|543.88|542.28|544.61|543.01|543.39|541.79|0
1640804700000|2021-12-29 19:05:00|544.12|542.52|544.36|542.76|544.6|543|543.88|542.28|0
1640805000000|2021-12-29 19:10:00|544.6|543|546.54|544.94|546.54|544.94|544.36|542.76|0
1640805300000|2021-12-29 19:15:00|546.3|544.7|546.54|544.94|546.78|545.18|545.33|543.73|0
1640805600000|2021-12-29 19:20:00|546.3|544.7|545.57|543.97|547.02|545.42|545.57|543.97|0
1640805900000|2021-12-29 19:25:00|545.33|543.73|546.29|544.69|546.78|545.18|545.33|543.73|0
1640806200000|2021-12-29 19:30:00|546.05|544.45|547.02|545.42|547.26|545.66|546.05|544.45|0
1640806500000|2021-12-29 19:35:00|547.26|545.66|547.26|545.66|547.99|546.39|546.78|545.18|0
1640806800000|2021-12-29 19:40:00|547.5|545.9|546.29|544.69|547.5|545.9|545.32|543.72|0
1640807100000|2021-12-29 19:45:00|546.53|544.93|546.53|544.93|546.53|544.93|546.05|544.45|0
1640807400000|2021-12-29 19:50:00|546.65|545.05|548.23|546.63|548.71|547.11|546.53|544.93|0
1640807700000|2021-12-29 19:55:00|547.99|546.39|548.71|547.11|548.96|547.36|547.99|546.39|0
1640808000000|2021-12-29 20:00:00|548.47|546.87|547.98|546.38|548.47|546.87|546.53|544.93|0
1640808300000|2021-12-29 20:05:00|547.74|546.14|549.68|548.08|549.68|548.08|547.25|545.65|0
1640808600000|2021-12-29 20:10:00|549.44|547.84|549.44|547.84|550.17|548.57|548.95|547.35|0
1640808900000|2021-12-29 20:15:00|549.19|547.59|551.13|549.53|551.62|550.02|548.71|547.11|0
1640809200000|2021-12-29 20:20:00|550.89|549.29|550.4|548.8|551.13|549.53|549.43|547.83|0
1640809500000|2021-12-29 20:25:00|550.65|549.05|551.86|550.26|552.1|550.5|550.16|548.56|0
1640809800000|2021-12-29 20:30:00|552.1|550.5|555.26|553.66|555.75|554.15|551.86|550.26|0
1640810100000|2021-12-29 20:35:00|555.02|553.42|553.8|552.2|555.99|554.39|553.32|551.72|0
1640810400000|2021-12-29 20:40:00|553.92|552.32|553.56|551.96|555.26|553.66|552.83|551.23|0
1640810700000|2021-12-29 20:45:00|553.8|552.2|555.74|554.14|556.96|555.36|553.31|551.71|0
1640811000000|2021-12-29 20:50:00|556.23|554.63|553.07|551.47|557.45|555.85|552.82|551.22|0
1640811300000|2021-12-29 20:55:00|552.82|551.22|546.99|545.39|552.82|551.22|546.99|545.39|0
1640811600000|2021-12-29 21:00:00|547.96|546.36|548.45|546.85|549.18|547.58|546.75|545.15|0
1640811900000|2021-12-29 21:05:00|548.69|547.09|549.18|547.58|550.15|548.55|548.45|546.85|0
1640812200000|2021-12-29 21:10:00|548.93|547.33|546.26|544.66|548.93|547.33|546.26|544.66|0
1640812500000|2021-12-29 21:15:00|546.46|544.46|547.43|545.43|547.43|545.43|546.33|544.33|0
1640812800000|2021-12-29 21:20:00|547.19|545.19|547.43|545.43|547.92|545.92|547.19|545.19|0
1640813100000|2021-12-29 21:25:00|547.67|545.67|546.94|544.94|547.91|545.91|546.94|544.94|0
1640813400000|2021-12-29 21:30:00|547.18|545.18|547.18|545.18|547.43|545.43|546.94|544.94|0
1640813700000|2021-12-29 21:35:00|546.94|544.94|547.18|545.18|547.67|545.67|546.94|544.94|0
1640814000000|2021-12-29 21:40:00|547.06|545.06|546.94|544.94|547.18|545.18|546.45|544.45|0
1640814300000|2021-12-29 21:45:00|547.18|545.18|546.94|544.94|547.18|545.18|546.69|544.69|0
1640814600000|2021-12-29 21:50:00|547.18|545.18|546.21|544.21|547.18|545.18|546.21|544.21|0
1640814900000|2021-12-29 21:55:00|545.96|543.96|546.81|544.81|547.05|545.05|545.96|543.96|0
1640815200000|2021-12-29 22:00:00|546.67|544.67|547.17|545.17|547.25|545.25|546.67|544.67|0
1640815500000|2021-12-29 22:05:00|547.04|545.04|547.39|545.39|547.42|545.42|547.04|545.04|0
1640815800000|2021-12-29 22:10:00|547.38|545.38|547.35|545.35|547.38|545.38|547.35|545.35|0
1640816100000|2021-12-29 22:15:00|547.28|545.28|547.42|545.42|547.42|545.42|547.28|545.28|0
1640816400000|2021-12-29 22:20:00|547.57|545.57|547.57|545.57|547.67|545.67|547.57|545.57|0
1640816700000|2021-12-29 22:25:00|547.59|545.59|547.59|545.59|547.63|545.63|547.59|545.59|0
1640817000000|2021-12-29 22:30:00|547.63|545.63|547.63|545.63|547.63|545.63|547.63|545.63|0
1640817300000|2021-12-29 22:35:00|547.59|545.59|547.24|545.24|547.67|545.67|547.2|545.2|0
1640817600000|2021-12-29 22:40:00|547.2|545.2|547.35|545.35|547.38|545.38|547.2|545.2|0
1640817900000|2021-12-29 22:45:00|547.37|545.37|547.09|545.09|547.37|545.37|546.88|544.88|0
1640818200000|2021-12-29 22:50:00|547.2|545.2|547.09|545.09|547.37|545.37|547.09|545.09|0
1640818500000|2021-12-29 22:55:00|547.23|545.23|547.09|545.09|547.23|545.23|547.09|545.09|0
1640818800000|2021-12-29 23:00:00|548.24|546.24|542.54|540.54|549.22|547.22|542.54|540.54|0
1640819100000|2021-12-29 23:05:00|542.79|540.79|544|542|544|542|542.54|540.54|0
1640819400000|2021-12-29 23:10:00|544.24|542.24|544|542|544.73|542.73|543.75|541.75|0
1640819700000|2021-12-29 23:15:00|544.11|542.11|543.02|541.02|544.48|542.48|542.78|540.78|0
1640820000000|2021-12-29 23:20:00|543.75|541.75|543.02|541.02|543.75|541.75|542.54|540.54|0
1640820300000|2021-12-29 23:25:00|543.27|541.27|542.41|540.41|543.27|541.27|541.81|539.81|0
1640820600000|2021-12-29 23:30:00|542.54|540.54|543.02|541.02|543.51|541.51|542.29|540.29|0
1640820900000|2021-12-29 23:35:00|542.78|540.78|543.99|541.99|544.23|542.23|542.65|540.65|0
1640821200000|2021-12-29 23:40:00|544.23|542.23|544.47|542.47|544.47|542.47|543.5|541.5|0
1640821500000|2021-12-29 23:45:00|544.23|542.23|544.23|542.23|545.44|543.44|543.99|541.99|0
1640821800000|2021-12-29 23:50:00|543.99|541.99|543.26|541.26|544.23|542.23|543.01|541.01|0
1640822100000|2021-12-29 23:55:00|543.5|541.5|543.5|541.5|544.71|542.71|543.25|541.25|0
1640822400000|2021-12-30 00:00:00|543.25|541.25|542.64|540.64|543.74|541.74|542.04|540.04|0
1640822700000|2021-12-30 00:05:00|542.53|540.53|542.52|540.52|542.77|540.77|541.91|539.91|0
1640823000000|2021-12-30 00:10:00|542.77|540.77|540.82|538.82|542.77|540.77|540.1|538.1|0
1640823300000|2021-12-30 00:15:00|540.58|538.58|540.58|538.58|540.82|538.82|538.89|536.89|0
1640823600000|2021-12-30 00:20:00|540.7|538.7|541.55|539.55|541.79|539.79|540.34|538.34|0
1640823900000|2021-12-30 00:25:00|541.31|539.31|541.3|539.3|542.03|540.03|540.82|538.82|0
1640824200000|2021-12-30 00:30:00|541.06|539.06|542.39|540.39|542.76|540.76|540.82|538.82|0
1640824500000|2021-12-30 00:35:00|542.52|540.52|543.24|541.24|543.24|541.24|542.15|540.15|0
1640824800000|2021-12-30 00:40:00|543|541|542.63|540.63|543.24|541.24|542.51|540.51|0
1640825100000|2021-12-30 00:45:00|542.76|540.76|543.24|541.24|543.24|541.24|542.03|540.03|0
1640825400000|2021-12-30 00:50:00|543|541|543.48|541.48|543.48|541.48|542.51|540.51|0
1640825700000|2021-12-30 00:55:00|543.24|541.24|543.48|541.48|543.72|541.72|542.99|540.99|0
1640826000000|2021-12-30 01:00:00|543.72|541.72|542.51|540.51|543.72|541.72|542.26|540.26|0
1640826300000|2021-12-30 01:05:00|542.26|540.26|542.86|540.86|543.23|541.23|542.26|540.26|0
1640826600000|2021-12-30 01:10:00|542.75|540.75|544.69|542.69|544.93|542.93|542.75|540.75|0
1640826900000|2021-12-30 01:15:00|544.8|542.8|546.14|544.14|546.14|544.14|544.69|542.69|0
1640827200000|2021-12-30 01:20:00|545.9|543.9|544.93|542.93|545.9|543.9|543.71|541.71|0
1640827500000|2021-12-30 01:25:00|545.17|543.17|545.17|543.17|545.65|543.65|544.92|542.92|0
1640827800000|2021-12-30 01:30:00|545.41|543.41|545.41|543.41|546.14|544.14|544.8|542.8|0
1640828100000|2021-12-30 01:35:00|545.17|543.17|547.11|545.11|547.35|545.35|544.8|542.8|0
1640828400000|2021-12-30 01:40:00|547.35|545.35|547.35|545.35|547.59|545.59|546.38|544.38|0
1640828700000|2021-12-30 01:45:00|547.59|545.59|547.35|545.35|547.83|545.83|546.98|544.98|0
1640829000000|2021-12-30 01:50:00|547.1|545.1|547.1|545.1|547.35|545.35|546.62|544.62|0
1640829300000|2021-12-30 01:55:00|547.34|545.34|547.1|545.1|547.34|545.34|546.62|544.62|0
1640829600000|2021-12-30 02:00:00|547.34|545.34|548.8|546.8|549.04|547.04|546.86|544.86|0
1640829900000|2021-12-30 02:05:00|548.56|546.56|548.07|546.07|548.56|546.56|548.07|546.07|0
1640830200000|2021-12-30 02:10:00|547.83|545.83|546.12|544.12|547.83|545.83|546.12|544.12|0
1640830500000|2021-12-30 02:15:00|546.37|544.37|546.37|544.37|546.85|544.85|546.12|544.12|0
1640830800000|2021-12-30 02:20:00|546.48|544.48|546.61|544.61|546.85|544.85|545.88|543.88|0
1640831100000|2021-12-30 02:25:00|546.85|544.85|546.61|544.61|546.85|544.85|546.36|544.36|0
1640831400000|2021-12-30 02:30:00|546.85|544.85|546.85|544.85|547.09|545.09|545.88|543.88|0
1640831700000|2021-12-30 02:35:00|546.72|544.72|546.6|544.6|546.72|544.72|545.87|543.87|0
1640832000000|2021-12-30 02:40:00|546.36|544.36|546.23|544.23|546.6|544.6|545.39|543.39|0
1640832300000|2021-12-30 02:45:00|546.11|544.11|546.6|544.6|546.84|544.84|546.11|544.11|0
1640832600000|2021-12-30 02:50:00|546.84|544.84|545.63|543.63|546.84|544.84|545.38|543.38|0
1640832900000|2021-12-30 02:55:00|545.38|543.38|545.26|543.26|545.63|543.63|544.65|542.65|0
1640833200000|2021-12-30 03:00:00|545.14|543.14|546.23|544.23|546.35|544.35|544.9|542.9|0
1640833500000|2021-12-30 03:05:00|546.11|544.11|545.86|543.86|546.35|544.35|545.62|543.62|0
1640833800000|2021-12-30 03:10:00|545.74|543.74|544.89|542.89|545.86|543.86|544.41|542.41|0
1640834100000|2021-12-30 03:15:00|545.13|543.13|544.89|542.89|545.38|543.38|544.65|542.65|0
1640834400000|2021-12-30 03:20:00|545.13|543.13|545.13|543.13|545.13|543.13|544.65|542.65|0
1640834700000|2021-12-30 03:25:00|544.89|542.89|543.92|541.92|544.89|542.89|543.79|541.79|0
1640835000000|2021-12-30 03:30:00|544.16|542.16|543.91|541.91|544.52|542.52|543.91|541.91|0
1640835300000|2021-12-30 03:35:00|544.16|542.16|544.16|542.16|544.16|542.16|543.91|541.91|0
1640835600000|2021-12-30 03:40:00|544.4|542.4|544.4|542.4|544.64|542.64|544.4|542.4|0
1640835900000|2021-12-30 03:45:00|544.64|542.64|544.15|542.15|544.88|542.88|544.15|542.15|0
1640836200000|2021-12-30 03:50:00|544.4|542.4|544.15|542.15|544.4|542.4|543.91|541.91|0
1640836500000|2021-12-30 03:55:00|544.39|542.39|543.91|541.91|544.39|542.39|543.91|541.91|0
1640836800000|2021-12-30 04:00:00|544.02|542.02|543.9|541.9|544.15|542.15|543.66|541.66|0
1640837100000|2021-12-30 04:05:00|543.78|541.78|544.39|542.39|544.39|542.39|543.78|541.78|0
1640837400000|2021-12-30 04:10:00|544.63|542.63|544.63|542.63|544.87|542.87|544.63|542.63|0
1640837700000|2021-12-30 04:15:00|544.75|542.75|545.36|543.36|545.6|543.6|544.63|542.63|0
1640838000000|2021-12-30 04:20:00|545.6|543.6|545.36|543.36|545.84|543.84|545.36|543.36|0
1640838300000|2021-12-30 04:25:00|545.35|543.35|545.23|543.23|545.6|543.6|544.87|542.87|0
1640838600000|2021-12-30 04:30:00|545.35|543.35|544.62|542.62|545.35|543.35|544.38|542.38|0
1640838900000|2021-12-30 04:35:00|544.87|542.87|544.38|542.38|544.87|542.87|544.38|542.38|0
1640839200000|2021-12-30 04:40:00|544.62|542.62|544.86|542.86|545.11|543.11|544.62|542.62|0
1640839500000|2021-12-30 04:45:00|544.62|542.62|545.59|543.59|545.59|543.59|544.49|542.49|0
1640839800000|2021-12-30 04:50:00|545.35|543.35|545.35|543.35|545.71|543.71|544.62|542.62|0
1640840100000|2021-12-30 04:55:00|545.1|543.1|545.83|543.83|546.07|544.07|545.1|543.1|0
1640840400000|2021-12-30 05:00:00|546.07|544.07|546.56|544.56|546.56|544.56|545.83|543.83|0
1640840700000|2021-12-30 05:05:00|546.31|544.31|545.83|543.83|546.31|544.31|545.34|543.34|0
1640841000000|2021-12-30 05:10:00|546.07|544.07|545.34|543.34|546.07|544.07|545.34|543.34|0
1640841300000|2021-12-30 05:15:00|545.58|543.58|545.58|543.58|546.07|544.07|545.34|543.34|0
1640841600000|2021-12-30 05:20:00|545.45|543.45|545.58|543.58|545.82|543.82|545.09|543.09|0
1640841900000|2021-12-30 05:25:00|545.34|543.34|545.09|543.09|545.58|543.58|544.61|542.61|0
1640842200000|2021-12-30 05:30:00|544.85|542.85|544.6|542.6|544.97|542.97|543.88|541.88|0
1640842500000|2021-12-30 05:35:00|544.36|542.36|544.6|542.6|545.09|543.09|543.88|541.88|0
1640842800000|2021-12-30 05:40:00|544.48|542.48|543.87|541.87|544.6|542.6|543.63|541.63|0
1640843100000|2021-12-30 05:45:00|544.12|542.12|544.36|542.36|544.6|542.6|543.87|541.87|0
1640843400000|2021-12-30 05:50:00|544.11|542.11|544.36|542.36|544.36|542.36|543.63|541.63|0
1640843700000|2021-12-30 05:55:00|544.11|542.11|542.65|540.65|544.36|542.36|542.41|540.41|0
1640844000000|2021-12-30 06:00:00|542.41|540.41|542.9|540.9|543.87|541.87|542.41|540.41|0
1640844300000|2021-12-30 06:05:00|542.77|540.77|544.84|542.84|545.32|543.32|542.28|540.28|0
1640844600000|2021-12-30 06:10:00|544.71|542.71|546.17|544.17|546.41|544.41|544.59|542.59|0
1640844900000|2021-12-30 06:15:00|546.05|544.05|545.56|543.56|546.05|544.05|545.08|543.08|0
1640845200000|2021-12-30 06:20:00|545.44|543.44|545.43|543.43|545.68|543.68|544.83|542.83|0
1640845500000|2021-12-30 06:25:00|545.32|543.32|544.83|542.83|545.56|543.56|544.59|542.59|0
1640845800000|2021-12-30 06:30:00|545.07|543.07|544.83|542.83|545.07|543.07|544.34|542.34|0
1640846100000|2021-12-30 06:35:00|544.7|542.7|545.31|543.31|545.56|543.56|544.59|542.59|0
1640846400000|2021-12-30 06:40:00|545.07|543.07|545.31|543.31|545.43|543.43|545.07|543.07|0
1640846700000|2021-12-30 06:45:00|545.07|543.07|545.07|543.07|545.31|543.31|544.58|542.58|0
1640847000000|2021-12-30 06:50:00|544.82|542.82|546.04|544.04|546.04|544.04|544.82|542.82|0
1640847300000|2021-12-30 06:55:00|546.28|544.28|546.04|544.04|546.28|544.28|545.55|543.55|0
1640847600000|2021-12-30 07:00:00|546.28|544.28|545.55|543.55|546.52|544.52|545.31|543.31|0
1640847900000|2021-12-30 07:05:00|545.42|543.42|544.58|542.58|546.03|544.03|544.33|542.33|0
1640848200000|2021-12-30 07:10:00|544.69|542.69|543.85|541.85|544.82|542.82|543.6|541.6|0
1640848500000|2021-12-30 07:15:00|544.09|542.09|544.33|542.33|544.45|542.45|543.36|541.36|0
1640848800000|2021-12-30 07:20:00|544.57|542.57|545.3|543.3|545.54|543.54|543.84|541.84|0
1640849100000|2021-12-30 07:25:00|545.54|543.54|546.51|544.51|546.51|544.51|545.3|543.3|0
1640849400000|2021-12-30 07:30:00|547.24|545.24|549.18|547.18|549.67|547.67|547|545|0
1640849700000|2021-12-30 07:35:00|548.94|546.94|547.72|545.72|549.18|547.18|547.48|545.48|0
1640850000000|2021-12-30 07:40:00|547.97|545.97|546.75|544.75|547.97|545.97|546.51|544.51|0
1640850300000|2021-12-30 07:45:00|546.62|544.62|546.38|544.38|546.75|544.75|546.02|544.02|0
1640850600000|2021-12-30 07:50:00|546.14|544.14|545.41|543.41|546.14|544.14|545.16|543.16|0
1640850900000|2021-12-30 07:55:00|545.65|543.65|546.13|544.13|546.38|544.38|545.16|543.16|0
1640851200000|2021-12-30 08:00:00|546.62|544.62|547.1|545.1|548.08|546.08|546.38|544.38|0
1640851500000|2021-12-30 08:05:00|546.42|544.82|547.87|546.27|548.12|546.52|545.45|543.85|0
1640851800000|2021-12-30 08:10:00|547.63|546.03|547.39|545.79|547.87|546.27|546.77|545.17|0
1640852100000|2021-12-30 08:15:00|547.14|545.54|548.11|546.51|548.6|547|547.14|545.54|0
1640852400000|2021-12-30 08:20:00|547.99|546.39|549.57|547.97|550.05|548.45|547.63|546.03|0
1640852700000|2021-12-30 08:25:00|550.54|548.94|550.05|548.45|550.78|549.18|549.57|547.97|0
1640853000000|2021-12-30 08:30:00|549.81|548.21|549.08|547.48|550.54|548.94|548.84|547.24|0
1640853300000|2021-12-30 08:35:00|548.84|547.24|547.74|546.14|548.84|547.24|547.62|546.02|0
1640853600000|2021-12-30 08:40:00|547.62|546.02|549.08|547.48|549.32|547.72|547.49|545.89|0
1640853900000|2021-12-30 08:45:00|549.32|547.72|550.53|548.93|550.78|549.18|548.59|546.99|0
1640854200000|2021-12-30 08:50:00|550.29|548.69|550.77|549.17|550.77|549.17|550.29|548.69|0
1640854500000|2021-12-30 08:55:00|551.02|549.42|550.77|549.17|551.26|549.66|550.29|548.69|0
1640854800000|2021-12-30 09:00:00|551.02|549.42|551.5|549.9|551.5|549.9|549.31|547.71|0
1640855100000|2021-12-30 09:05:00|551.74|550.14|551.99|550.39|552.23|550.63|551.26|549.66|0
1640855400000|2021-12-30 09:10:00|551.74|550.14|551.01|549.41|552.23|550.63|551.01|549.41|0
1640855700000|2021-12-30 09:15:00|551.25|549.65|552.23|550.63|552.47|550.87|551.25|549.65|0
1640856000000|2021-12-30 09:20:00|551.98|550.38|552.47|550.87|553.44|551.84|551.74|550.14|0
1640856300000|2021-12-30 09:25:00|552.22|550.62|553.2|551.6|553.44|551.84|551.74|550.14|0
1640856600000|2021-12-30 09:30:00|553.44|551.84|553.19|551.59|553.44|551.84|552.71|551.11|0
1640856900000|2021-12-30 09:35:00|553.31|551.71|554.65|553.05|554.9|553.3|552.95|551.35|0
1640857200000|2021-12-30 09:40:00|554.41|552.81|554.04|552.44|555.14|553.54|554.04|552.44|0
1640857500000|2021-12-30 09:45:00|553.92|552.32|552.7|551.1|554.16|552.56|552.46|550.86|0
1640857800000|2021-12-30 09:50:00|552.95|551.35|552.7|551.1|553.43|551.83|552.46|550.86|0
1640858100000|2021-12-30 09:55:00|552.46|550.86|552.82|551.22|553.19|551.59|552.46|550.86|0
1640858400000|2021-12-30 10:00:00|553.19|551.59|551.73|550.13|553.43|551.83|551.73|550.13|0
1640858700000|2021-12-30 10:05:00|551.84|550.24|550.75|549.15|552.21|550.61|550.75|549.15|0
1640859000000|2021-12-30 10:10:00|550.99|549.39|551.24|549.64|551.97|550.37|550.75|549.15|0
1640859300000|2021-12-30 10:15:00|551.48|549.88|552.21|550.61|552.45|550.85|551.11|549.51|0
1640859600000|2021-12-30 10:20:00|552.08|550.48|550.99|549.39|552.08|550.48|550.99|549.39|0
1640859900000|2021-12-30 10:25:00|550.86|549.26|550.99|549.39|551.23|549.63|550.26|548.66|0
1640860200000|2021-12-30 10:30:00|550.75|549.15|549.4|547.8|550.99|549.39|549.29|547.69|0
1640860500000|2021-12-30 10:35:00|549.53|547.93|550.74|549.14|550.74|549.14|549.53|547.93|0
1640860800000|2021-12-30 10:40:00|550.62|549.02|551.23|549.63|551.96|550.36|550.5|548.9|0
1640861100000|2021-12-30 10:45:00|551.47|549.87|550.98|549.38|551.96|550.36|550.98|549.38|0
1640861400000|2021-12-30 10:50:00|550.74|549.14|550.49|548.89|551.1|549.5|550.01|548.41|0
1640861700000|2021-12-30 10:55:00|550.37|548.77|551.58|549.98|551.95|550.35|550.25|548.65|0
1640862000000|2021-12-30 11:00:00|551.47|549.87|551.22|549.62|551.95|550.35|550.49|548.89|0
1640862300000|2021-12-30 11:05:00|551.46|549.86|552.8|551.2|552.8|551.2|551.46|549.86|0
1640862600000|2021-12-30 11:10:00|552.68|551.08|552.31|550.71|552.92|551.32|552.19|550.59|0
1640862900000|2021-12-30 11:15:00|552.43|550.83|551.46|549.86|552.68|551.08|551.22|549.62|0
1640863200000|2021-12-30 11:20:00|551.22|549.62|552.19|550.59|552.19|550.59|550.97|549.37|0
1640863500000|2021-12-30 11:25:00|552.43|550.83|551.46|549.86|552.43|550.83|551.09|549.49|0
1640863800000|2021-12-30 11:30:00|551.7|550.1|552.67|551.07|552.67|551.07|551.46|549.86|0
1640864100000|2021-12-30 11:35:00|552.91|551.31|554.62|553.02|554.86|553.26|552.91|551.31|0
1640864400000|2021-12-30 11:40:00|554.49|552.89|554.37|552.77|554.86|553.26|554.13|552.53|0
1640864700000|2021-12-30 11:45:00|554.61|553.01|556.8|555.2|556.8|555.2|554.61|553.01|0
1640865000000|2021-12-30 11:50:00|556.56|554.96|555.59|553.99|557.05|555.45|555.34|553.74|0
1640865300000|2021-12-30 11:55:00|555.46|553.86|555.77|554.17|556.56|554.96|555.46|553.86|0
1640865600000|2021-12-30 12:00:00|555.53|553.93|554.8|553.2|555.77|554.17|554.07|552.47|0
1640865900000|2021-12-30 12:05:00|554.55|552.95|555.04|553.44|555.16|553.56|554.31|552.71|0
1640866200000|2021-12-30 12:10:00|554.79|553.19|556.01|554.41|556.01|554.41|554.79|553.19|0
1640866500000|2021-12-30 12:15:00|556.25|554.65|555.52|553.92|556.25|554.65|555.28|553.68|0
1640866800000|2021-12-30 12:20:00|556.01|554.41|555.39|553.79|556.01|554.41|554.79|553.19|0
1640867100000|2021-12-30 12:25:00|555.28|553.68|556.01|554.41|556.01|554.41|555.28|553.68|0
1640867400000|2021-12-30 12:30:00|555.76|554.16|555.52|553.92|555.76|554.16|554.79|553.19|0
1640867700000|2021-12-30 12:35:00|555.63|554.03|555.76|554.16|556|554.4|555.52|553.92|0
1640868000000|2021-12-30 12:40:00|555.52|553.92|556.49|554.89|556.98|555.38|555.52|553.92|0
1640868300000|2021-12-30 12:45:00|556.25|554.65|555.51|553.91|556.73|555.13|555.27|553.67|0
1640868600000|2021-12-30 12:50:00|555.63|554.03|554.29|552.69|555.63|554.03|554.05|552.45|0
1640868900000|2021-12-30 12:55:00|554.05|552.45|553.32|551.72|554.29|552.69|553.19|551.59|0
1640869200000|2021-12-30 13:00:00|553.19|551.59|554.29|552.69|554.29|552.69|552.83|551.23|0
1640869500000|2021-12-30 13:05:00|554.53|552.93|554.29|552.69|555.26|553.66|554.05|552.45|0
1640869800000|2021-12-30 13:10:00|554.53|552.93|553.31|551.71|554.53|552.93|553.31|551.71|0
1640870100000|2021-12-30 13:15:00|553.56|551.96|552.83|551.23|553.56|551.96|552.7|551.1|0
1640870400000|2021-12-30 13:20:00|552.58|550.98|551.36|549.76|552.83|551.23|550.63|549.03|0
1640870700000|2021-12-30 13:25:00|551.12|549.52|552.09|550.49|552.09|550.49|550.63|549.03|0
1640871000000|2021-12-30 13:30:00|552.34|550.74|553.8|552.2|553.8|552.2|552.34|550.74|0
1640871300000|2021-12-30 13:35:00|554.04|552.44|554.4|552.8|554.53|552.93|553.55|551.95|0
1640871600000|2021-12-30 13:40:00|554.52|552.92|554.04|552.44|555.01|553.41|553.55|551.95|0
1640871900000|2021-12-30 13:45:00|553.79|552.19|553.3|551.7|554.28|552.68|552.82|551.22|0
1640872200000|2021-12-30 13:50:00|553.06|551.46|552.57|550.97|553.66|552.06|552.57|550.97|0
1640872500000|2021-12-30 13:55:00|552.69|551.09|553.06|551.46|553.55|551.95|552.33|550.73|0
1640872800000|2021-12-30 14:00:00|552.81|551.21|552.33|550.73|553.06|551.46|550.87|549.27|0
1640873100000|2021-12-30 14:05:00|552.08|550.48|552.81|551.21|552.81|551.21|552.08|550.48|0
1640873400000|2021-12-30 14:10:00|552.57|550.97|553.78|552.18|554.03|552.43|552.57|550.97|0
1640873700000|2021-12-30 14:15:00|553.54|551.94|553.3|551.7|554.51|552.91|553.3|551.7|0
1640874000000|2021-12-30 14:20:00|553.05|551.45|553.29|551.69|553.78|552.18|552.81|551.21|0
1640874300000|2021-12-30 14:25:00|552.81|551.21|551.46|549.86|552.81|551.21|550.62|549.02|0
1640874600000|2021-12-30 14:30:00|551.1|549.5|558.65|557.05|558.65|557.05|549.4|547.8|0
1640874900000|2021-12-30 14:35:00|558.89|557.29|559.14|557.54|561.09|559.49|558.41|556.81|0
1640875200000|2021-12-30 14:40:00|559.38|557.78|551.83|550.23|559.38|557.78|550.49|548.89|0
1640875500000|2021-12-30 14:45:00|551.58|549.98|554.75|553.15|555.97|554.37|550.85|549.25|0
1640875800000|2021-12-30 14:50:00|554.99|553.39|552.55|550.95|555.23|553.63|551.34|549.74|0
1640876100000|2021-12-30 14:55:00|552.31|550.71|554.26|552.66|554.99|553.39|552.07|550.47|0
1640876400000|2021-12-30 15:00:00|554.01|552.41|553.28|551.68|555.48|553.88|551.82|550.22|0
1640876700000|2021-12-30 15:05:00|553.53|551.93|558.15|556.55|558.15|556.55|552.8|551.2|0
1640877000000|2021-12-30 15:10:00|557.67|556.07|559.86|558.26|560.1|558.5|556.93|555.33|0
1640877300000|2021-12-30 15:15:00|560.1|558.5|561.32|559.72|561.56|559.96|559.13|557.53|0
1640877600000|2021-12-30 15:20:00|561.08|559.48|560.59|558.99|561.08|559.48|558.39|556.79|0
1640877900000|2021-12-30 15:25:00|560.34|558.74|559.61|558.01|561.81|560.21|559.61|558.01|0
1640878200000|2021-12-30 15:30:00|560.1|558.5|558.39|556.79|560.34|558.74|556.93|555.33|0
1640878500000|2021-12-30 15:35:00|558.63|557.03|556.19|554.59|559.12|557.52|555.71|554.11|0
1640878800000|2021-12-30 15:40:00|556.44|554.84|557.41|555.81|558.14|556.54|556.19|554.59|0
1640879100000|2021-12-30 15:45:00|557.66|556.06|557.17|555.57|558.14|556.54|556.68|555.08|0
1640879400000|2021-12-30 15:50:00|556.92|555.32|556.92|555.32|558.38|556.78|556.68|555.08|0
1640879700000|2021-12-30 15:55:00|556.68|555.08|554|552.4|556.92|555.32|553.51|551.91|0
1640880000000|2021-12-30 16:00:00|553.51|551.91|554.48|552.88|554.73|553.13|552.54|550.94|0
1640880300000|2021-12-30 16:05:00|554.24|552.64|553.02|551.42|554.73|553.13|552.78|551.18|0
1640880600000|2021-12-30 16:10:00|552.78|551.18|554.97|553.37|555.45|553.85|552.53|550.93|0
1640880900000|2021-12-30 16:15:00|554.72|553.12|553.75|552.15|555.45|553.85|553.75|552.15|0
1640881200000|2021-12-30 16:20:00|553.86|552.26|553.99|552.39|554.48|552.88|552.53|550.93|0
1640881500000|2021-12-30 16:25:00|553.75|552.15|555.21|553.61|556.42|554.82|553.75|552.15|0
1640881800000|2021-12-30 16:30:00|555.45|553.85|554.96|553.36|556.18|554.58|554.23|552.63|0
1640882100000|2021-12-30 16:35:00|555.2|553.6|555.93|554.33|555.93|554.33|554.47|552.87|0
1640882400000|2021-12-30 16:40:00|556.18|554.58|553.74|552.14|556.18|554.58|553.01|551.41|0
1640882700000|2021-12-30 16:45:00|553.98|552.38|553.5|551.9|553.98|552.38|552.77|551.17|0
1640883000000|2021-12-30 16:50:00|553.74|552.14|553.49|551.89|554.22|552.62|553.01|551.41|0
1640883300000|2021-12-30 16:55:00|553.74|552.14|554.71|553.11|554.71|553.11|553.25|551.65|0
1640883600000|2021-12-30 17:00:00|554.95|553.35|556.17|554.57|556.42|554.82|554.95|553.35|0
1640883900000|2021-12-30 17:05:00|555.68|554.08|554.46|552.86|556.17|554.57|554.22|552.62|0
1640884200000|2021-12-30 17:10:00|554.22|552.62|553.24|551.64|554.46|552.86|552.51|550.91|0
1640884500000|2021-12-30 17:15:00|553|551.4|551.3|549.7|553.24|551.64|551.05|549.45|0
1640884800000|2021-12-30 17:20:00|551.05|549.45|550.56|548.96|551.54|549.94|550.56|548.96|0
1640885100000|2021-12-30 17:25:00|550.81|549.21|552.51|550.91|552.75|551.15|550.32|548.72|0
1640885400000|2021-12-30 17:30:00|552.63|551.03|551.53|549.93|552.75|551.15|551.29|549.69|0
1640885700000|2021-12-30 17:35:00|551.29|549.69|552.51|550.91|552.75|551.15|551.29|549.69|0
1640886000000|2021-12-30 17:40:00|552.26|550.66|554.21|552.61|554.21|552.61|552.02|550.42|0
1640886300000|2021-12-30 17:45:00|553.97|552.37|554.45|552.85|554.94|553.34|553.97|552.37|0
1640886600000|2021-12-30 17:50:00|554.21|552.61|553.72|552.12|554.7|553.1|553.72|552.12|0
1640886900000|2021-12-30 17:55:00|553.96|552.36|555.42|553.82|555.42|553.82|553.96|552.36|0
1640887200000|2021-12-30 18:00:00|555.18|553.58|554.2|552.6|555.18|553.58|554.2|552.6|0
1640887500000|2021-12-30 18:05:00|554.45|552.85|554.93|553.33|555.18|553.58|553.96|552.36|0
1640887800000|2021-12-30 18:10:00|554.45|552.85|553.23|551.63|554.45|552.85|552.98|551.38|0
1640888100000|2021-12-30 18:15:00|552.98|551.38|552.01|550.41|553.47|551.87|551.76|550.16|0
1640888400000|2021-12-30 18:20:00|552.25|550.65|553.22|551.62|553.47|551.87|551.52|549.92|0
1640888700000|2021-12-30 18:25:00|552.98|551.38|552.74|551.14|553.22|551.62|552.49|550.89|0
1640889000000|2021-12-30 18:30:00|552.98|551.38|553.95|552.35|554.2|552.6|552.98|551.38|0
1640889300000|2021-12-30 18:35:00|553.71|552.11|553.46|551.86|553.95|552.35|552.73|551.13|0
1640889600000|2021-12-30 18:40:00|552.98|551.38|553.95|552.35|553.95|552.35|552.73|551.13|0
1640889900000|2021-12-30 18:45:00|554.19|552.59|554.43|552.83|555.17|553.57|554.19|552.59|0
1640890200000|2021-12-30 18:50:00|554.68|553.08|555.34|553.74|555.58|553.98|554.43|552.83|0
1640890500000|2021-12-30 18:55:00|555.1|553.5|554.36|552.76|555.34|553.74|553.88|552.28|0
1640890800000|2021-12-30 19:00:00|554.12|552.52|550.88|549.28|554.12|552.52|550.15|548.55|0
1640891100000|2021-12-30 19:05:00|550.64|549.04|551.61|550.01|552.1|550.5|549.66|548.06|0
1640891400000|2021-12-30 19:10:00|551.85|550.25|551.12|549.52|551.85|550.25|550.39|548.79|0
1640891700000|2021-12-30 19:15:00|551.37|549.77|552.09|550.49|552.58|550.98|551.12|549.52|0
1640892000000|2021-12-30 19:20:00|551.85|550.25|551.36|549.76|552.58|550.98|551.12|549.52|0
1640892300000|2021-12-30 19:25:00|551.61|550.01|553.31|551.71|553.31|551.71|551.61|550.01|0
1640892600000|2021-12-30 19:30:00|553.07|551.47|552.82|551.22|553.31|551.71|552.09|550.49|0
1640892900000|2021-12-30 19:35:00|552.58|550.98|553.55|551.95|553.8|552.2|552.58|550.98|0
1640893200000|2021-12-30 19:40:00|553.8|552.2|555.01|553.41|555.26|553.66|553.8|552.2|0
1640893500000|2021-12-30 19:45:00|554.77|553.17|553.31|551.71|555.01|553.41|553.06|551.46|0
1640893800000|2021-12-30 19:50:00|553.55|551.95|552.57|550.97|553.55|551.95|552.09|550.49|0
1640894100000|2021-12-30 19:55:00|552.33|550.73|553.3|551.7|553.3|551.7|552.33|550.73|0
1640894400000|2021-12-30 20:00:00|553.55|551.95|551.59|549.99|553.55|551.95|549.89|548.29|0
1640894700000|2021-12-30 20:05:00|551.35|549.75|549.89|548.29|551.84|550.24|549.64|548.04|0
1640895000000|2021-12-30 20:10:00|550.13|548.53|548.67|547.07|550.13|548.53|547.69|546.09|0
1640895300000|2021-12-30 20:15:00|548.42|546.82|550.13|548.53|550.37|548.77|548.18|546.58|0
1640895600000|2021-12-30 20:20:00|549.88|548.28|548.66|547.06|550.62|549.02|548.18|546.58|0
1640895900000|2021-12-30 20:25:00|548.42|546.82|547.93|546.33|549.88|548.28|547.69|546.09|0
1640896200000|2021-12-30 20:30:00|548.42|546.82|546.71|545.11|549.39|547.79|546.71|545.11|0
1640896500000|2021-12-30 20:35:00|546.47|544.87|545.98|544.38|547.44|545.84|545.01|543.41|0
1640896800000|2021-12-30 20:40:00|545.74|544.14|542.57|540.97|545.74|544.14|541.36|539.76|0
1640897100000|2021-12-30 20:45:00|541.96|540.36|540.63|539.03|543.79|542.19|538.19|536.59|0
1640897400000|2021-12-30 20:50:00|539.17|537.57|536.01|534.41|540.62|539.02|532.61|531.01|0
1640897700000|2021-12-30 20:55:00|537.22|535.62|535.16|533.56|537.95|536.35|530.18|528.58|0
1640898000000|2021-12-30 21:00:00|536.38|534.78|533.31|531.71|536.79|535.19|532.34|530.74|0
1640898300000|2021-12-30 21:05:00|532.45|530.85|535.49|533.89|535.74|534.14|532.45|530.85|0
1640898600000|2021-12-30 21:10:00|535.74|534.14|537.19|535.59|537.44|535.84|535.49|533.89|0
1640898900000|2021-12-30 21:15:00|535.69|533.69|536.66|534.66|537.39|535.39|535.45|533.45|0
1640899200000|2021-12-30 21:20:00|536.42|534.42|535.93|533.93|536.9|534.9|535.69|533.69|0
1640899500000|2021-12-30 21:25:00|536.05|534.05|535.44|533.44|536.17|534.17|535.44|533.44|0
1640899800000|2021-12-30 21:30:00|535.69|533.69|535.2|533.2|535.69|533.69|534.96|532.96|0
1640900100000|2021-12-30 21:35:00|535.44|533.44|535.44|533.44|536.41|534.41|535.44|533.44|0
1640900400000|2021-12-30 21:40:00|535.2|533.2|534.95|532.95|535.68|533.68|534.22|532.22|0
1640900700000|2021-12-30 21:45:00|535.2|533.2|534.22|532.22|535.92|533.92|534.22|532.22|0
1640901000000|2021-12-30 21:50:00|534.47|532.47|534.95|532.95|535.68|533.68|534.22|532.22|0
1640901300000|2021-12-30 21:55:00|534.82|532.82|535.31|533.31|535.68|533.68|534.71|532.71|0
1640901600000|2021-12-30 22:00:00|535.09|533.09|535.01|533.01|535.12|533.12|535.01|533.01|0
1640901900000|2021-12-30 22:05:00|535.12|533.12|535.36|533.36|535.75|533.75|535.05|533.05|0
1640902200000|2021-12-30 22:10:00|535.43|533.43|535.05|533.05|535.43|533.43|534.77|532.77|0
1640902500000|2021-12-30 22:15:00|535.2|533.2|534.94|532.94|535.47|533.47|534.59|532.59|0
1640902800000|2021-12-30 22:20:00|535.01|533.01|534.83|532.83|535.09|533.09|534.41|532.41|0
1640903100000|2021-12-30 22:25:00|534.66|532.66|534.59|532.59|534.79|532.79|534.59|532.59|0
1640903400000|2021-12-30 22:30:00|534.55|532.55|534.68|532.68|534.76|532.76|534.55|532.55|0
1640903700000|2021-12-30 22:35:00|534.51|532.51|534.51|532.51|534.51|532.51|534.51|532.51|0
1640904000000|2021-12-30 22:40:00|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1640904300000|2021-12-30 22:45:00|534.51|532.51|534.93|532.93|534.93|532.93|534.51|532.51|0
1640904600000|2021-12-30 22:50:00|534.89|532.89|534.93|532.93|534.93|532.93|534.89|532.89|0
1640904900000|2021-12-30 22:55:00|535.04|533.04|534.97|532.97|535.08|533.08|534.72|532.72|0
1640905200000|2021-12-30 23:00:00|536.99|534.99|537.36|535.36|538.33|536.33|536.63|534.63|0
1640905500000|2021-12-30 23:05:00|537.12|535.12|537.23|535.23|538.33|536.33|536.87|534.87|0
1640905800000|2021-12-30 23:10:00|537.36|535.36|537.11|535.11|537.72|535.72|537.11|535.11|0
1640906100000|2021-12-30 23:15:00|537.36|535.36|537.35|535.35|538.33|536.33|536.63|534.63|0
1640906400000|2021-12-30 23:20:00|537.47|535.47|537.11|535.11|537.47|535.47|536.38|534.38|0
1640906700000|2021-12-30 23:25:00|536.87|534.87|536.86|534.86|536.87|534.87|536.14|534.14|0
1640907000000|2021-12-30 23:30:00|536.62|534.62|535.89|533.89|536.86|534.86|534.68|532.68|0
1640907300000|2021-12-30 23:35:00|535.65|533.65|535.89|533.89|535.89|533.89|534.92|532.92|0
1640907600000|2021-12-30 23:40:00|536.13|534.13|536|534|536.13|534.13|535.89|533.89|0
1640907900000|2021-12-30 23:45:00|535.89|533.89|535.4|533.4|535.89|533.89|535.16|533.16|0
1640908200000|2021-12-30 23:50:00|535.16|533.16|534.91|532.91|535.4|533.4|534.18|532.18|0
1640908500000|2021-12-30 23:55:00|535.16|533.16|535.88|533.88|536.13|534.13|534.91|532.91|0
1640908800000|2021-12-31 00:00:00|536|534|535.64|533.64|536.37|534.37|535.4|533.4|0
1640909100000|2021-12-31 00:05:00|535.4|533.4|534.05|532.05|535.51|533.51|533.94|531.94|0
1640909400000|2021-12-31 00:10:00|533.94|531.94|534.05|532.05|534.91|532.91|533.93|531.93|0
1640909700000|2021-12-31 00:15:00|533.93|531.93|529.8|527.8|534.42|532.42|529.32|527.32|0
1640910000000|2021-12-31 00:20:00|530.05|528.05|524.47|522.47|530.05|528.05|524.47|522.47|0
1640910300000|2021-12-31 00:25:00|524.58|522.58|517.92|515.92|525.19|523.19|514.54|512.54|0
1640910600000|2021-12-31 00:30:00|517.68|515.68|516.23|514.23|518.41|516.41|516.23|514.23|0
1640910900000|2021-12-31 00:35:00|516.1|514.1|518.76|516.76|519.13|517.13|515.99|513.99|0
1640911200000|2021-12-31 00:40:00|518.65|516.65|517.44|515.44|518.65|516.65|517.19|515.19|0
1640911500000|2021-12-31 00:45:00|517.68|515.68|517.92|515.92|518.65|516.65|517.68|515.68|0
1640911800000|2021-12-31 00:50:00|518.03|516.03|519.37|517.37|519.61|517.61|517.92|515.92|0
1640912100000|2021-12-31 00:55:00|519.13|517.13|518.27|516.27|519.61|517.61|517.43|515.43|0
1640912400000|2021-12-31 01:00:00|519.37|517.37|521.3|519.3|521.42|519.42|519.12|517.12|0
1640912700000|2021-12-31 01:05:00|521.42|519.42|520.33|518.33|521.79|519.79|520.09|518.09|0
1640913000000|2021-12-31 01:10:00|520.45|518.45|520.09|518.09|520.82|518.82|519.36|517.36|0
1640913300000|2021-12-31 01:15:00|519.72|517.72|525.18|523.18|526.63|524.63|519.72|517.72|0
1640913600000|2021-12-31 01:20:00|525.42|523.42|528.69|526.69|530.03|528.03|524.69|522.69|0
1640913900000|2021-12-31 01:25:00|528.57|526.57|529.78|527.78|529.78|527.78|528.57|526.57|0
1640914200000|2021-12-31 01:30:00|530.03|528.03|527.11|525.11|530.51|528.51|526.87|524.87|0
1640914500000|2021-12-31 01:35:00|527.35|525.35|529.05|527.05|529.05|527.05|526.87|524.87|0
1640914800000|2021-12-31 01:40:00|528.81|526.81|530.75|528.75|530.75|528.75|527.84|525.84|0
1640915100000|2021-12-31 01:45:00|530.99|528.99|530.5|528.5|530.99|528.99|529.65|527.65|0
1640915400000|2021-12-31 01:50:00|530.75|528.75|530.26|528.26|532.2|530.2|529.29|527.29|0
1640915700000|2021-12-31 01:55:00|530.02|528.02|532.44|530.44|532.44|530.44|530.02|528.02|0
1640916000000|2021-12-31 02:00:00|531.96|529.96|530.99|528.99|532.44|530.44|530.26|528.26|0
1640916300000|2021-12-31 02:05:00|531.23|529.23|531.47|529.47|531.96|529.96|530.74|528.74|0
1640916600000|2021-12-31 02:10:00|531.59|529.59|529.53|527.53|531.59|529.59|529.53|527.53|0
1640916900000|2021-12-31 02:15:00|529.77|527.77|530.49|528.49|530.61|528.61|529.28|527.28|0
1640917200000|2021-12-31 02:20:00|530.01|528.01|527.82|525.82|530.25|528.25|527.1|525.1|0
1640917500000|2021-12-31 02:25:00|527.94|525.94|528.06|526.06|528.55|526.55|527.34|525.34|0
1640917800000|2021-12-31 02:30:00|527.82|525.82|526.12|524.12|527.82|525.82|525.39|523.39|0
1640918100000|2021-12-31 02:35:00|526.36|524.36|525.63|523.63|526.36|524.36|525.15|523.15|0
1640918400000|2021-12-31 02:40:00|525.51|523.51|525.39|523.39|525.63|523.63|524.29|522.29|0
1640918700000|2021-12-31 02:45:00|525.63|523.63|526.6|524.6|526.84|524.84|525.39|523.39|0
1640919000000|2021-12-31 02:50:00|526.72|524.72|526.84|524.84|527.09|525.09|526.36|524.36|0
1640919300000|2021-12-31 02:55:00|527.09|525.09|526.6|524.6|527.09|525.09|525.14|523.14|0
1640919600000|2021-12-31 03:00:00|526.36|524.36|526.71|524.71|526.84|524.84|525.14|523.14|0
1640919900000|2021-12-31 03:05:00|526.6|524.6|525.38|523.38|526.71|524.71|525.38|523.38|0
1640920200000|2021-12-31 03:10:00|524.41|522.41|522.47|520.47|524.41|522.41|521.5|519.5|0
1640920500000|2021-12-31 03:15:00|522.34|520.34|523.68|521.68|523.68|521.68|521.74|519.74|0
1640920800000|2021-12-31 03:20:00|523.44|521.44|521.98|519.98|523.68|521.68|521.74|519.74|0
1640921100000|2021-12-31 03:25:00|522.1|520.1|522.47|520.47|522.47|520.47|521.13|519.13|0
1640921400000|2021-12-31 03:30:00|522.71|520.71|523.07|521.07|524.16|522.16|521.98|519.98|0
1640921700000|2021-12-31 03:35:00|523.19|521.19|522.95|520.95|523.43|521.43|521.98|519.98|0
1640922000000|2021-12-31 03:40:00|522.71|520.71|522.22|520.22|522.95|520.95|521.98|519.98|0
1640922300000|2021-12-31 03:45:00|522.33|520.33|522.7|520.7|523.19|521.19|522.22|520.22|0
1640922600000|2021-12-31 03:50:00|522.58|520.58|523.43|521.43|524.16|522.16|522.46|520.46|0
1640922900000|2021-12-31 03:55:00|523.54|521.54|523.67|521.67|523.67|521.67|523.18|521.18|0
1640923200000|2021-12-31 04:00:00|523.91|521.91|525.24|523.24|525.61|523.61|523.54|521.54|0
1640923500000|2021-12-31 04:05:00|525.12|523.12|525.12|523.12|525.72|523.72|525.12|523.12|0
1640923800000|2021-12-31 04:10:00|524.88|522.88|525.12|523.12|525.6|523.6|524.63|522.63|0
1640924100000|2021-12-31 04:15:00|525.36|523.36|524.87|522.87|525.36|523.36|524.63|522.63|0
1640924400000|2021-12-31 04:20:00|525.12|523.12|524.87|522.87|525.12|523.12|524.63|522.63|0
1640924700000|2021-12-31 04:25:00|525.12|523.12|524.39|522.39|525.12|523.12|524.39|522.39|0
1640925000000|2021-12-31 04:30:00|524.26|522.26|525.11|523.11|525.36|523.36|524.26|522.26|0
1640925300000|2021-12-31 04:35:00|525.23|523.23|525.6|523.6|525.6|523.6|524.87|522.87|0
1640925600000|2021-12-31 04:40:00|525.84|523.84|525.59|523.59|525.84|523.84|525.11|523.11|0
1640925900000|2021-12-31 04:45:00|525.84|523.84|525.84|523.84|526.08|524.08|525.59|523.59|0
1640926200000|2021-12-31 04:50:00|526.08|524.08|525.83|523.83|526.32|524.32|525.59|523.59|0
1640926500000|2021-12-31 04:55:00|526.08|524.08|526.32|524.32|526.56|524.56|525.95|523.95|0
1640926800000|2021-12-31 05:00:00|526.07|524.07|525.59|523.59|526.32|524.32|525.1|523.1|0
1640927100000|2021-12-31 05:05:00|525.46|523.46|525.1|523.1|525.59|523.59|524.62|522.62|0
1640927400000|2021-12-31 05:10:00|525.34|523.34|526.31|524.31|526.31|524.31|525.34|523.34|0
1640927700000|2021-12-31 05:15:00|526.55|524.55|526.31|524.31|527.04|525.04|526.31|524.31|0
1640928000000|2021-12-31 05:20:00|526.18|524.18|525.82|523.82|526.31|524.31|525.7|523.7|0
1640928300000|2021-12-31 05:25:00|525.58|523.58|525.58|523.58|525.82|523.82|525.09|523.09|0
1640928600000|2021-12-31 05:30:00|525.82|523.82|529.46|527.46|530.43|528.43|525.82|523.82|0
1640928900000|2021-12-31 05:35:00|529.22|527.22|528|526|529.22|527.22|527.76|525.76|0
1640929200000|2021-12-31 05:40:00|527.76|525.76|527.76|525.76|528|526|527.52|525.52|0
1640929500000|2021-12-31 05:45:00|527.52|525.52|528.12|526.12|528.24|526.24|527.27|525.27|0
1640929800000|2021-12-31 05:50:00|528.24|526.24|529.21|527.21|529.21|527.21|528.24|526.24|0
1640930100000|2021-12-31 05:55:00|529.33|527.33|529.45|527.45|529.7|527.7|529.21|527.21|0
1640930400000|2021-12-31 06:00:00|529.7|527.7|529.21|527.21|530.43|528.43|528.6|526.6|0
1640930700000|2021-12-31 06:05:00|529.45|527.45|529.81|527.81|530.91|528.91|529.45|527.45|0
1640931000000|2021-12-31 06:10:00|529.94|527.94|529.21|527.21|529.94|527.94|528.96|526.96|0
1640931300000|2021-12-31 06:15:00|529.08|527.08|529.69|527.69|529.69|527.69|528.96|526.96|0
1640931600000|2021-12-31 06:20:00|529.93|527.93|528.35|526.35|530.05|528.05|527.75|525.75|0
1640931900000|2021-12-31 06:25:00|528.47|526.47|528.23|526.23|528.72|526.72|528.11|526.11|0
1640932200000|2021-12-31 06:30:00|528.47|526.47|527.74|525.74|528.47|526.47|527.74|525.74|0
1640932500000|2021-12-31 06:35:00|527.99|525.99|527.74|525.74|527.99|525.99|527.13|525.13|0
1640932800000|2021-12-31 06:40:00|527.98|525.98|528.23|526.23|528.47|526.47|527.98|525.98|0
1640933100000|2021-12-31 06:45:00|528.1|526.1|527.86|525.86|528.23|526.23|527.74|525.74|0
1640933400000|2021-12-31 06:50:00|527.98|525.98|527.85|525.85|527.98|525.98|527.61|525.61|0
1640933700000|2021-12-31 06:55:00|527.74|525.74|527.61|525.61|528.22|526.22|527.25|525.25|0
1640934000000|2021-12-31 07:00:00|527.74|525.74|528.95|526.95|529.19|527.19|527.61|525.61|0
1640934300000|2021-12-31 07:05:00|529.19|527.19|529.68|527.68|529.68|527.68|529.19|527.19|0
1640934600000|2021-12-31 07:10:00|529.92|527.92|530.4|528.4|530.4|528.4|529.67|527.67|0
1640934900000|2021-12-31 07:15:00|530.65|528.65|530.52|528.52|530.89|528.89|529.67|527.67|0
1640935200000|2021-12-31 07:20:00|530.4|528.4|530.3|528.3|531.03|529.03|530.27|528.27|0
1640935500000|2021-12-31 07:25:00|530.17|528.17|530.3|528.3|530.3|528.3|529.93|527.93|0
1640935800000|2021-12-31 07:30:00|530.05|528.05|530.3|528.3|530.54|528.54|529.93|527.93|0
1640936100000|2021-12-31 07:35:00|530.05|528.05|530.78|528.78|531.02|529.02|529.81|527.81|0
1640936400000|2021-12-31 07:40:00|530.65|528.65|531.02|529.02|531.02|529.02|530.53|528.53|0
1640936700000|2021-12-31 07:45:00|530.78|528.78|529.81|527.81|531.26|529.26|529.56|527.56|0
1640937000000|2021-12-31 07:50:00|530.05|528.05|528.83|526.83|530.53|528.53|528.59|526.59|0
1640937300000|2021-12-31 07:55:00|529.08|527.08|530.04|528.04|530.04|528.04|528.59|526.59|0
1640937600000|2021-12-31 08:00:00|530.29|528.29|531.74|529.74|532.22|530.22|530.16|528.16|0
1640937900000|2021-12-31 08:05:00|531.54|529.94|532.02|530.42|532.02|530.42|530.33|528.73|0
1640938200000|2021-12-31 08:10:00|532.51|530.91|533.96|532.36|534.2|532.6|532.5|530.9|0
1640938500000|2021-12-31 08:15:00|533.71|532.11|531.78|530.18|534.44|532.84|531.53|529.93|0
1640938800000|2021-12-31 08:20:00|532.02|530.42|531.77|530.17|532.5|530.9|531.53|529.93|0
1640939100000|2021-12-31 08:25:00|532.02|530.42|532.26|530.66|532.74|531.14|531.77|530.17|0
1640939400000|2021-12-31 08:30:00|532.13|530.53|533.95|532.35|533.95|532.35|532.13|530.53|0
1640939700000|2021-12-31 08:35:00|533.71|532.11|532.74|531.14|533.71|532.11|532.5|530.9|0
1640940000000|2021-12-31 08:40:00|532.49|530.89|533.58|531.98|533.7|532.1|532.01|530.41|0
1640940300000|2021-12-31 08:45:00|533.7|532.1|532.73|531.13|534.43|532.83|532.73|531.13|0
1640940600000|2021-12-31 08:50:00|532.98|531.38|532.49|530.89|532.98|531.38|532.49|530.89|0
1640940900000|2021-12-31 08:55:00|532.36|530.76|532|530.4|532.49|530.89|531.39|529.79|0
1640941200000|2021-12-31 09:00:00|531.76|530.16|531.76|530.16|532|530.4|531.28|529.68|0
1640941500000|2021-12-31 09:05:00|531.88|530.28|533.7|532.1|533.7|532.1|531.52|529.92|0
1640941800000|2021-12-31 09:10:00|533.45|531.85|533.21|531.61|533.7|532.1|533.21|531.61|0
1640942100000|2021-12-31 09:15:00|533.33|531.73|529.45|527.85|533.45|531.85|529.45|527.85|0
1640942400000|2021-12-31 09:20:00|529.82|528.22|529.09|527.49|530.06|528.46|528.36|526.76|0
1640942700000|2021-12-31 09:25:00|528.85|527.25|529.81|528.21|530.06|528.46|528.85|527.25|0
1640943000000|2021-12-31 09:30:00|529.69|528.09|529.81|528.21|530.3|528.7|529.57|527.97|0
1640943300000|2021-12-31 09:35:00|529.93|528.33|530.78|529.18|530.78|529.18|529.93|528.33|0
1640943600000|2021-12-31 09:40:00|531.02|529.42|531.14|529.54|531.5|529.9|530.78|529.18|0
1640943900000|2021-12-31 09:45:00|531.26|529.66|530.78|529.18|531.5|529.9|530.78|529.18|0
1640944200000|2021-12-31 09:50:00|530.77|529.17|531.26|529.66|531.74|530.14|530.77|529.17|0
1640944500000|2021-12-31 09:55:00|531.5|529.9|531.74|530.14|531.74|530.14|531.26|529.66|0
1640944800000|2021-12-31 10:00:00|531.98|530.38|530.77|529.17|531.98|530.38|530.77|529.17|0
1640945100000|2021-12-31 10:05:00|530.53|528.93|530.28|528.68|531.01|529.41|530.04|528.44|0
1640945400000|2021-12-31 10:10:00|530.16|528.56|530.28|528.68|530.53|528.93|530.04|528.44|0
1640945700000|2021-12-31 10:15:00|530.52|528.92|530.28|528.68|530.52|528.92|530.16|528.56|0
1640946000000|2021-12-31 10:20:00|530.15|528.55|529.91|528.31|530.28|528.68|529.79|528.19|0
1640946300000|2021-12-31 10:25:00|530.04|528.44|530.76|529.16|530.76|529.16|529.79|528.19|0
1640946600000|2021-12-31 10:30:00|531|529.4|531|529.4|531.49|529.89|530.76|529.16|0
1640946900000|2021-12-31 10:35:00|530.76|529.16|530.03|528.43|531|529.4|530.03|528.43|0
1640947200000|2021-12-31 10:40:00|529.79|528.19|528.58|526.98|529.79|528.19|527.61|526.01|0
1640947500000|2021-12-31 10:45:00|528.82|527.22|527.85|526.25|529.06|527.46|527.72|526.12|0
1640947800000|2021-12-31 10:50:00|528.09|526.49|528.09|526.49|528.33|526.73|527.36|525.76|0
1640948100000|2021-12-31 10:55:00|528.33|526.73|528.09|526.49|528.81|527.21|528.09|526.49|0
1640948400000|2021-12-31 11:00:00|527.96|526.36|527.36|525.76|528.69|527.09|527.36|525.76|0
1640948700000|2021-12-31 11:05:00|526.39|524.79|524.7|523.1|526.63|525.03|524.46|522.86|0
1640949000000|2021-12-31 11:10:00|524.57|522.97|525.9|524.3|525.91|524.31|524.46|522.86|0
1640949300000|2021-12-31 11:15:00|526.02|524.42|526.39|524.79|526.87|525.27|525.9|524.3|0
1640949600000|2021-12-31 11:20:00|526.63|525.03|527.04|525.44|527.6|526|526.39|524.79|0
1640949900000|2021-12-31 11:25:00|526.91|525.31|527.76|526.16|528.24|526.64|526.55|524.95|0
1640950200000|2021-12-31 11:30:00|527.52|525.92|526.55|524.95|527.52|525.92|526.42|524.82|0
1640950500000|2021-12-31 11:35:00|526.31|524.71|526.55|524.95|526.79|525.19|526.31|524.71|0
1640950800000|2021-12-31 11:40:00|526.79|525.19|526.55|524.95|527.63|526.03|526.42|524.82|0
1640951100000|2021-12-31 11:45:00|526.79|525.19|526.3|524.7|526.79|525.19|526.18|524.58|0
1640951400000|2021-12-31 11:50:00|526.54|524.94|525.09|523.49|526.54|524.94|524.13|522.53|0
1640951700000|2021-12-31 11:55:00|525.33|523.73|523.88|522.28|525.58|523.98|522.68|521.08|0
1640952000000|2021-12-31 12:00:00|524.12|522.52|521.95|520.35|524.12|522.52|521.95|520.35|0
1640952300000|2021-12-31 12:05:00|521.47|519.87|520.5|518.9|522.19|520.59|519.78|518.18|0
1640952600000|2021-12-31 12:10:00|520.26|518.66|523.11|521.51|523.83|522.23|520.26|518.66|0
1640952900000|2021-12-31 12:15:00|523.59|521.99|524.8|523.2|525.04|523.44|523.35|521.75|0
1640953200000|2021-12-31 12:20:00|524.55|522.95|526.48|524.88|526.48|524.88|524.31|522.71|0
1640953500000|2021-12-31 12:25:00|526.24|524.64|527.69|526.09|527.69|526.09|526|524.4|0
1640953800000|2021-12-31 12:30:00|527.8|526.2|527.93|526.33|528.41|526.81|527.32|525.72|0
1640954100000|2021-12-31 12:35:00|527.8|526.2|527.51|525.91|528|526.4|527.27|525.67|0
1640954400000|2021-12-31 12:40:00|527.39|525.79|530.41|528.81|530.65|529.05|527.39|525.79|0
1640954700000|2021-12-31 12:45:00|530.17|528.57|530.17|528.57|530.9|529.3|529.93|528.33|0
1640955000000|2021-12-31 12:50:00|530.28|528.68|530.89|529.29|530.89|529.29|529.93|528.33|0
1640955300000|2021-12-31 12:55:00|530.65|529.05|530.17|528.57|531.38|529.78|529.92|528.32|0
1640955600000|2021-12-31 13:00:00|530.41|528.81|529.68|528.08|530.41|528.81|528.71|527.11|0
1640955900000|2021-12-31 13:05:00|529.2|527.6|529.19|527.59|529.92|528.32|528.47|526.87|0
1640956200000|2021-12-31 13:10:00|529.44|527.84|528.95|527.35|530.4|528.8|528.95|527.35|0
1640956500000|2021-12-31 13:15:00|529.07|527.47|529.67|528.07|530.16|528.56|528.71|527.11|0
1640956800000|2021-12-31 13:20:00|529.92|528.32|529.67|528.07|529.92|528.32|528.95|527.35|0
1640957100000|2021-12-31 13:25:00|529.79|528.19|529.91|528.31|530.16|528.56|529.67|528.07|0
1640957400000|2021-12-31 13:30:00|530.15|528.55|529.67|528.07|530.15|528.55|529.43|527.83|0
1640957700000|2021-12-31 13:35:00|529.43|527.83|531.36|529.76|532.57|530.97|528.94|527.34|0
1640958000000|2021-12-31 13:40:00|531.48|529.88|531.84|530.24|532.08|530.48|530.63|529.03|0
1640958300000|2021-12-31 13:45:00|531.6|530|530.63|529.03|531.84|530.24|530.15|528.55|0
1640958600000|2021-12-31 13:50:00|530.15|528.55|531.6|530|531.84|530.24|528.94|527.34|0
1640958900000|2021-12-31 13:55:00|531.35|529.75|529.9|528.3|531.84|530.24|529.66|528.06|0
1640959200000|2021-12-31 14:00:00|530.14|528.54|530.63|529.03|531.59|529.99|529.66|528.06|0
1640959500000|2021-12-31 14:05:00|530.87|529.27|531.59|529.99|532.08|530.48|530.87|529.27|0
1640959800000|2021-12-31 14:10:00|531.83|530.23|530.86|529.26|531.83|530.23|530.62|529.02|0
1640960100000|2021-12-31 14:15:00|531.11|529.51|529.65|528.05|531.59|529.99|528.93|527.33|0
1640960400000|2021-12-31 14:20:00|530.14|528.54|529.89|528.29|530.62|529.02|529.41|527.81|0
1640960700000|2021-12-31 14:25:00|529.65|528.05|529.16|527.56|530.13|528.53|529.16|527.56|0
1640961000000|2021-12-31 14:30:00|529.41|527.81|539.7|538.1|539.7|538.1|528.68|527.08|0
1640961300000|2021-12-31 14:35:00|539.94|538.34|539.46|537.86|540.43|538.83|537.52|535.92|0
1640961600000|2021-12-31 14:40:00|539.21|537.61|532.66|531.06|541.15|539.55|532.42|530.82|0
1640961900000|2021-12-31 14:45:00|532.91|531.31|530.97|529.37|535.33|533.73|529.03|527.43|0
1640962200000|2021-12-31 14:50:00|530.72|529.12|534.6|533|534.84|533.24|529.87|528.27|0
1640962500000|2021-12-31 14:55:00|534.84|533.24|530.24|528.64|536.78|535.18|527.82|526.22|0
1640962800000|2021-12-31 15:00:00|529.75|528.15|527.81|526.21|531.21|529.61|522.49|520.89|0
1640963100000|2021-12-31 15:05:00|527.57|525.97|531.61|530.01|533.87|532.27|527.33|525.73|0
1640963400000|2021-12-31 15:10:00|532.09|530.49|530.31|528.71|532.82|531.22|529.18|527.58|0
1640963700000|2021-12-31 15:15:00|530.07|528.47|534.19|532.59|535.16|533.56|529.59|527.99|0
1640964000000|2021-12-31 15:20:00|533.7|532.1|529.82|528.22|533.7|532.1|529.34|527.74|0
1640964300000|2021-12-31 15:25:00|529.58|527.98|532.73|531.13|533.7|532.1|529.34|527.74|0
1640964600000|2021-12-31 15:30:00|532.97|531.37|526.85|525.25|533.21|531.61|526.61|525.01|0
1640964900000|2021-12-31 15:35:00|526.61|525.01|526.85|525.25|529.03|527.43|524.91|523.31|0
1640965200000|2021-12-31 15:40:00|526.36|524.76|527.28|525.68|527.28|525.68|523.7|522.1|0
1640965500000|2021-12-31 15:45:00|527.04|525.44|526.55|524.95|528.25|526.65|525.59|523.99|0
1640965800000|2021-12-31 15:50:00|526.8|525.2|529.22|527.62|529.71|528.11|524.13|522.53|0
1640966100000|2021-12-31 15:55:00|528.98|527.38|530.06|528.46|530.92|529.32|528.73|527.13|0
1640966400000|2021-12-31 16:00:00|530.43|528.83|528.49|526.89|531.89|530.29|526.79|525.19|0
1640966700000|2021-12-31 16:05:00|528.25|526.65|528|526.4|528.49|526.89|526.42|524.82|0
1640967000000|2021-12-31 16:10:00|527.76|526.16|528.73|527.13|531.4|529.8|527.03|525.43|0
1640967300000|2021-12-31 16:15:00|528.97|527.37|530.91|529.31|531.88|530.28|528|526.4|0
1640967600000|2021-12-31 16:20:00|530.67|529.07|531.15|529.55|531.88|530.28|530.67|529.07|0
1640967900000|2021-12-31 16:25:00|530.91|529.31|531.39|529.79|531.88|530.28|530.91|529.31|0
1640968200000|2021-12-31 16:30:00|531.63|530.03|529.69|528.09|531.88|530.28|529.21|527.61|0
1640968500000|2021-12-31 16:35:00|529.93|528.33|529.2|527.6|529.93|528.33|527.99|526.39|0
1640968800000|2021-12-31 16:40:00|529.45|527.85|530.42|528.82|530.66|529.06|528.96|527.36|0
1640969100000|2021-12-31 16:45:00|530.66|529.06|529.69|528.09|531.39|529.79|528.96|527.36|0
1640969400000|2021-12-31 16:50:00|529.44|527.84|527.26|525.66|529.44|527.84|525.81|524.21|0
1640969700000|2021-12-31 16:55:00|527.02|525.42|525.8|524.2|528.71|527.11|525.56|523.96|0
1640970000000|2021-12-31 17:00:00|525.92|524.32|527.98|526.38|528.71|527.11|523.86|522.26|0
1640970300000|2021-12-31 17:05:00|527.74|526.14|527.25|525.65|528.95|527.35|527.25|525.65|0
1640970600000|2021-12-31 17:10:00|527.01|525.41|526.28|524.68|528.22|526.62|525.31|523.71|0
1640970900000|2021-12-31 17:15:00|526.04|524.44|523.13|521.53|526.04|524.44|522.4|520.8|0
1640971200000|2021-12-31 17:20:00|522.89|521.29|525.07|523.47|525.55|523.95|522.4|520.8|0
1640971500000|2021-12-31 17:25:00|524.83|523.23|524.58|522.98|526.52|524.92|524.34|522.74|0
1640971800000|2021-12-31 17:30:00|524.34|522.74|524.09|522.49|525.07|523.47|523.61|522.01|0
1640972100000|2021-12-31 17:35:00|524.34|522.74|529.18|527.58|529.18|527.58|524.09|522.49|0
1640972400000|2021-12-31 17:40:00|528.94|527.34|529.18|527.58|529.67|528.07|528.94|527.34|0
1640972700000|2021-12-31 17:45:00|529.43|527.83|527.48|525.88|529.43|527.83|527.24|525.64|0
1640973000000|2021-12-31 17:50:00|527.73|526.13|529.42|527.82|529.67|528.07|527.73|526.13|0
1640973300000|2021-12-31 17:55:00|529.18|527.58|533.93|532.33|534.17|532.57|529.18|527.58|0
1640973600000|2021-12-31 18:00:00|533.68|532.08|534.5|532.9|534.99|533.39|533.04|531.44|0
1640973900000|2021-12-31 18:05:00|534.74|533.14|534.5|532.9|535.96|534.36|534.01|532.41|0
1640974200000|2021-12-31 18:10:00|534.26|532.66|534.26|532.66|535.23|533.63|534.01|532.41|0
1640974500000|2021-12-31 18:15:00|534.01|532.41|533.53|531.93|534.98|533.38|533.04|531.44|0
1640974800000|2021-12-31 18:20:00|533.28|531.68|534.25|532.65|535.47|533.87|533.04|531.44|0
1640975100000|2021-12-31 18:25:00|534.13|532.53|535.47|533.87|535.71|534.11|533.77|532.17|0
1640975400000|2021-12-31 18:30:00|535.71|534.11|536.68|535.08|537.17|535.57|533.28|531.68|0
1640975700000|2021-12-31 18:35:00|536.44|534.84|534.49|532.89|537.17|535.57|534.49|532.89|0
1640976000000|2021-12-31 18:40:00|534.73|533.13|532.3|530.7|534.73|533.13|532.3|530.7|0
1640976300000|2021-12-31 18:45:00|532.06|530.46|532.54|530.94|533.03|531.43|531.57|529.97|0
1640976600000|2021-12-31 18:50:00|532.42|530.82|533.51|531.91|533.51|531.91|531.82|530.22|0
1640976900000|2021-12-31 18:55:00|533.76|532.16|535.46|533.86|535.7|534.1|533.51|531.91|0
1640977200000|2021-12-31 19:00:00|535.94|534.34|536.67|535.07|537.4|535.8|534.97|533.37|0
1640977500000|2021-12-31 19:05:00|536.91|535.31|536.28|534.68|538.96|537.36|536.28|534.68|0
1640977800000|2021-12-31 19:10:00|536.04|534.44|535.06|533.46|536.77|535.17|534.58|532.98|0
1640978100000|2021-12-31 19:15:00|534.82|533.22|532.14|530.54|535.06|533.46|531.66|530.06|0
1640978400000|2021-12-31 19:20:00|531.9|530.3|531.41|529.81|533.12|531.52|531.17|529.57|0
1640978700000|2021-12-31 19:25:00|531.66|530.06|533.11|531.51|533.84|532.24|531.17|529.57|0
1640979000000|2021-12-31 19:30:00|533.36|531.76|534.08|532.48|535.55|533.95|533.11|531.51|0
1640979300000|2021-12-31 19:35:00|533.84|532.24|535.06|533.46|535.06|533.46|533.11|531.51|0
1640979600000|2021-12-31 19:40:00|534.81|533.21|534.57|532.97|535.54|533.94|534.08|532.48|0
1640979900000|2021-12-31 19:45:00|534.32|532.72|533.35|531.75|534.81|533.21|532.62|531.02|0
1640980200000|2021-12-31 19:50:00|533.59|531.99|532.13|530.53|533.84|532.24|532.13|530.53|0
1640980500000|2021-12-31 19:55:00|532.38|530.78|531.65|530.05|532.86|531.26|530.19|528.59|0
1640980800000|2021-12-31 20:00:00|531.89|530.29|534.81|533.21|536.51|534.91|531.89|530.29|0
1640981100000|2021-12-31 20:05:00|534.56|532.96|534.32|532.72|535.05|533.45|533.1|531.5|0
1640981400000|2021-12-31 20:10:00|534.56|532.96|532.37|530.77|535.53|533.93|532.13|530.53|0
1640981700000|2021-12-31 20:15:00|532.13|530.53|534.8|533.2|534.8|533.2|531.4|529.8|0
1640982000000|2021-12-31 20:20:00|534.31|532.71|534.31|532.71|534.31|532.71|532.12|530.52|0
1640982300000|2021-12-31 20:25:00|534.07|532.47|536.99|535.39|537.96|536.36|533.83|532.23|0
1640982600000|2021-12-31 20:30:00|537.23|535.63|533.34|531.74|538.45|536.85|532.85|531.25|0
1640982900000|2021-12-31 20:35:00|533.58|531.98|534.55|532.95|534.55|532.95|532.61|531.01|0
1640983200000|2021-12-31 20:40:00|534.31|532.71|536.98|535.38|537.23|535.63|534.06|532.46|0
1640983500000|2021-12-31 20:45:00|536.74|535.14|534.66|533.06|539.17|537.57|534.66|533.06|0
1640983800000|2021-12-31 20:50:00|533.09|531.49|523.37|521.77|534.06|532.46|522.89|521.29|0
1640984100000|2021-12-31 20:55:00|522.89|521.29|520.7|519.1|524.83|523.23|520.7|519.1|0
1640984400000|2021-12-31 21:00:00|521.19|519.59|525.79|524.19|528.71|527.11|521.19|519.59|0
1640984700000|2021-12-31 21:05:00|525.55|523.95|525.31|523.71|526.28|524.68|524.58|522.98|0
1640985000000|2021-12-31 21:10:00|525.55|523.95|526.76|525.16|527.01|525.41|524.58|522.98|0
1641197100000|2022-01-03 08:05:00|539.37|537.77|538.39|536.79|540.35|538.75|538.39|536.79|0
1641197400000|2022-01-03 08:10:00|538.64|537.04|539.61|538.01|539.61|538.01|538.15|536.55|0
1641197700000|2022-01-03 08:15:00|539.73|538.13|539.61|538.01|541.32|539.72|539.61|538.01|0
1641198000000|2022-01-03 08:20:00|540.1|538.5|540.34|538.74|540.83|539.23|539.61|538.01|0
1641198300000|2022-01-03 08:25:00|540.1|538.5|540.83|539.23|540.83|539.23|539.85|538.25|0
1641198600000|2022-01-03 08:30:00|541.07|539.47|540.1|538.5|541.07|539.47|539.85|538.25|0
1641198900000|2022-01-03 08:35:00|540.21|538.61|541.07|539.47|541.56|539.96|540.1|538.5|0
1641199200000|2022-01-03 08:40:00|540.94|539.34|540.34|538.74|541.32|539.72|540.09|538.49|0
1641199500000|2022-01-03 08:45:00|540.58|538.98|539.36|537.76|540.83|539.23|539.36|537.76|0
1641199800000|2022-01-03 08:50:00|539.6|538|537.89|536.29|539.6|538|537.65|536.05|0
1641200100000|2022-01-03 08:55:00|537.76|536.16|537.89|536.29|538.62|537.02|537.27|535.67|0
1641200400000|2022-01-03 09:00:00|538.13|536.53|537.4|535.8|539.11|537.51|536.91|535.31|0
1641200700000|2022-01-03 09:05:00|537.52|535.92|536.66|535.06|537.52|535.92|535.69|534.09|0
1641201000000|2022-01-03 09:10:00|536.42|534.82|539.84|538.24|540.08|538.48|536.42|534.82|0
1641201300000|2022-01-03 09:15:00|539.96|538.36|537.76|536.16|540.08|538.48|537.39|535.79|0
1641201600000|2022-01-03 09:20:00|537.88|536.28|539.84|538.24|539.84|538.24|537.88|536.28|0
1641201900000|2022-01-03 09:25:00|539.59|537.99|539.71|538.11|540.44|538.84|538.86|537.26|0
1641202200000|2022-01-03 09:30:00|539.59|537.99|540.2|538.6|540.32|538.72|538.86|537.26|0
1641202500000|2022-01-03 09:35:00|540.08|538.48|539.7|538.1|540.57|538.97|539.34|537.74|0
1641202800000|2022-01-03 09:40:00|539.34|537.74|539.7|538.1|540.08|538.48|538.85|537.25|0
1641203100000|2022-01-03 09:45:00|539.95|538.35|541.3|539.7|541.3|539.7|539.34|537.74|0
1641203400000|2022-01-03 09:50:00|541.05|539.45|542.52|540.92|543.25|541.65|541.05|539.45|0
1641203700000|2022-01-03 09:55:00|542.64|541.04|543.98|542.38|544.23|542.63|542.27|540.67|0
1641204000000|2022-01-03 10:00:00|544.23|542.63|543.25|541.65|544.23|542.63|542.88|541.28|0
1641204300000|2022-01-03 10:05:00|543.37|541.77|543.85|542.25|543.98|542.38|543.25|541.65|0
1641204600000|2022-01-03 10:10:00|543.74|542.14|545.45|543.85|545.45|543.85|543.74|542.14|0
1641204900000|2022-01-03 10:15:00|545.69|544.09|545.45|543.85|546.43|544.83|545.2|543.6|0
1641205200000|2022-01-03 10:20:00|545.69|544.09|546.79|545.19|547.89|546.29|545.69|544.09|0
1641205500000|2022-01-03 10:25:00|547.03|545.43|548.38|546.78|548.38|546.78|546.91|545.31|0
1641205800000|2022-01-03 10:30:00|548.14|546.54|547.65|546.05|548.25|546.65|547.16|545.56|0
1641206100000|2022-01-03 10:35:00|547.89|546.29|548.13|546.53|548.63|547.03|547.4|545.8|0
1641206400000|2022-01-03 10:40:00|547.89|546.29|548.13|546.53|548.13|546.53|547.4|545.8|0
1641206700000|2022-01-03 10:45:00|548.01|546.41|548|546.4|548.13|546.53|547.89|546.29|0
1641207000000|2022-01-03 10:50:00|548.13|546.53|548.13|546.53|548.38|546.78|547.4|545.8|0
1641207300000|2022-01-03 10:55:00|548.38|546.78|548.86|547.26|549.11|547.51|548.13|546.53|0
1641207600000|2022-01-03 11:00:00|549.11|547.51|550.82|549.22|551.19|549.59|549.11|547.51|0
1641207900000|2022-01-03 11:05:00|551.07|549.47|551.07|549.47|551.8|550.2|550.82|549.22|0
1641208200000|2022-01-03 11:10:00|551.31|549.71|550.82|549.22|552.05|550.45|550.82|549.22|0
1641208500000|2022-01-03 11:15:00|551.06|549.46|551.55|549.95|551.55|549.95|550.82|549.22|0
1641208800000|2022-01-03 11:20:00|551.8|550.2|552.04|550.44|552.29|550.69|551.8|550.2|0
1641209100000|2022-01-03 11:25:00|552.29|550.69|550.82|549.22|552.53|550.93|550.08|548.48|0
1641209400000|2022-01-03 11:30:00|550.93|549.33|551.71|550.11|552.07|550.47|550.82|549.22|0
1641209700000|2022-01-03 11:35:00|551.58|549.98|552.2|550.6|552.44|550.84|550.97|549.37|0
1641210000000|2022-01-03 11:40:00|551.95|550.35|551.46|549.86|551.95|550.35|550.97|549.37|0
1641210300000|2022-01-03 11:45:00|551.33|549.73|551.21|549.61|551.46|549.86|550.72|549.12|0
1641210600000|2022-01-03 11:50:00|550.97|549.37|551.46|549.86|551.95|550.35|550.97|549.37|0
1641210900000|2022-01-03 11:55:00|551.57|549.97|552.19|550.59|552.44|550.84|551.46|549.86|0
1641211200000|2022-01-03 12:00:00|551.94|550.34|550.96|549.36|551.94|550.34|550.72|549.12|0
1641211500000|2022-01-03 12:05:00|550.47|548.87|549|547.4|550.84|549.24|549|547.4|0
1641211800000|2022-01-03 12:10:00|549.25|547.65|549.86|548.26|550.47|548.87|549|547.4|0
1641212100000|2022-01-03 12:15:00|549.74|548.14|550.47|548.87|550.72|549.12|549.74|548.14|0
1641212400000|2022-01-03 12:20:00|550.23|548.63|549|547.4|550.71|549.11|549|547.4|0
1641212700000|2022-01-03 12:25:00|549.12|547.52|549.24|547.64|550.22|548.62|548.51|546.91|0
1641213000000|2022-01-03 12:30:00|549|547.4|548.51|546.91|549|547.4|547.29|545.69|0
1641213300000|2022-01-03 12:35:00|548.38|546.78|548.75|547.15|548.75|547.15|547.77|546.17|0
1641213600000|2022-01-03 12:40:00|548.51|546.91|547.77|546.17|549.24|547.64|547.77|546.17|0
1641213900000|2022-01-03 12:45:00|548.02|546.42|547.28|545.68|548.02|546.42|545.57|543.97|0
1641214200000|2022-01-03 12:50:00|547.04|545.44|547.28|545.68|548.01|546.41|547.04|545.44|0
1641214500000|2022-01-03 12:55:00|546.79|545.19|546.06|544.46|547.03|545.43|545.81|544.21|0
1641214800000|2022-01-03 13:00:00|546.05|544.45|546.79|545.19|546.79|545.19|545.57|543.97|0
1641215100000|2022-01-03 13:05:00|546.54|544.94|546.3|544.7|546.79|545.19|545.32|543.72|0
1641215400000|2022-01-03 13:10:00|546.54|544.94|546.05|544.45|546.54|544.94|545.81|544.21|0
1641215700000|2022-01-03 13:15:00|546.18|544.58|545.27|543.67|546.5|544.9|544.78|543.18|0
1641216000000|2022-01-03 13:20:00|545.03|543.43|545.76|544.16|545.76|544.16|544.78|543.18|0
1641216300000|2022-01-03 13:25:00|546.01|544.41|546.25|544.65|546.49|544.89|545.03|543.43|0
1641216600000|2022-01-03 13:30:00|546|544.4|544.29|542.69|546.74|545.14|543.8|542.2|0
1641216900000|2022-01-03 13:35:00|544.16|542.56|544.29|542.69|545.27|543.67|544.05|542.45|0
1641217200000|2022-01-03 13:40:00|544.04|542.44|543.55|541.95|544.53|542.93|542.82|541.22|0
1641217500000|2022-01-03 13:45:00|543.31|541.71|545.02|543.42|545.02|543.42|543.31|541.71|0
1641217800000|2022-01-03 13:50:00|544.78|543.18|544.29|542.69|545.26|543.66|543.8|542.2|0
1641218100000|2022-01-03 13:55:00|544.4|542.8|536.95|535.35|544.53|542.93|536.95|535.35|0
1641218400000|2022-01-03 14:00:00|537.44|535.84|536.46|534.86|538.17|536.57|534.75|533.15|0
1641218700000|2022-01-03 14:05:00|536.7|535.1|537.68|536.08|537.68|536.08|534.26|532.66|0
1641219000000|2022-01-03 14:10:00|537.92|536.32|538.9|537.3|538.9|537.3|536.46|534.86|0
1641219300000|2022-01-03 14:15:00|538.66|537.06|539.63|538.03|540.12|538.52|536.95|535.35|0
1641219600000|2022-01-03 14:20:00|539.51|537.91|538.65|537.05|539.51|537.91|537.68|536.08|0
1641219900000|2022-01-03 14:25:00|538.41|536.81|534.5|532.9|538.9|537.3|534.26|532.66|0
1641220200000|2022-01-03 14:30:00|534.99|533.39|542.32|540.72|542.81|541.21|534.5|532.9|0
1641220500000|2022-01-03 14:35:00|541.83|540.23|543.05|541.45|547.94|546.34|540.36|538.76|0
1641220800000|2022-01-03 14:40:00|544.52|542.92|541.7|540.1|545.01|543.41|541.09|539.49|0
1641221100000|2022-01-03 14:45:00|543.29|541.69|519.55|517.95|543.29|541.69|517.57|515.97|0
1641221400000|2022-01-03 14:50:00|519.79|518.19|520.81|519.21|525.44|523.84|510.49|508.89|0
1641221700000|2022-01-03 14:55:00|521.54|519.94|520.56|518.96|526.41|524.81|516.67|515.07|0
1641222000000|2022-01-03 15:00:00|520.81|519.21|523.48|521.88|528.23|526.63|519.59|517.99|0
1641222300000|2022-01-03 15:05:00|523.24|521.64|523.73|522.13|526.16|524.56|520.8|519.2|0
1641222600000|2022-01-03 15:10:00|525.19|523.59|531.53|529.93|532.75|531.15|525.19|523.59|0
1641222900000|2022-01-03 15:15:00|531.04|529.44|532.75|531.15|535.19|533.59|529.58|527.98|0
1641223200000|2022-01-03 15:20:00|532.26|530.66|532.99|531.39|533.48|531.88|526.89|525.29|0
1641223500000|2022-01-03 15:25:00|533.23|531.63|538.12|536.52|538.12|536.52|531.77|530.17|0
1641223800000|2022-01-03 15:30:00|538.36|536.76|531.28|529.68|538.36|536.76|527.37|525.77|0
1641224100000|2022-01-03 15:35:00|531.52|529.92|531.05|529.45|532.74|531.14|529.58|527.98|0
1641224400000|2022-01-03 15:40:00|530.92|529.32|529.82|528.22|534.1|532.5|528.85|527.25|0
1641224700000|2022-01-03 15:45:00|529.58|527.98|533.49|531.89|534.47|532.87|528.6|527|0
1641225000000|2022-01-03 15:50:00|533.73|532.13|532.02|530.42|533.98|532.38|530.55|528.95|0
1641225300000|2022-01-03 15:55:00|532.51|530.91|532.26|530.66|533.49|531.89|529.82|528.22|0
1641225600000|2022-01-03 16:00:00|532.51|530.91|530.79|529.19|533.24|531.64|528.84|527.24|0
1641225900000|2022-01-03 16:05:00|530.55|528.95|527.37|525.77|532.26|530.66|526.15|524.55|0
1641226200000|2022-01-03 16:10:00|527.13|525.53|523.46|521.86|527.62|526.02|522.97|521.37|0
1641226500000|2022-01-03 16:15:00|523.71|522.11|523.71|522.11|525.17|523.57|521.75|520.15|0
1641226800000|2022-01-03 16:20:00|523.46|521.86|526.15|524.55|526.88|525.28|521.75|520.15|0
1641227100000|2022-01-03 16:25:00|525.9|524.3|526.14|524.54|526.63|525.03|523.7|522.1|0
1641227400000|2022-01-03 16:30:00|525.41|523.81|522.72|521.12|525.66|524.06|522.24|520.64|0
1641227700000|2022-01-03 16:35:00|522.97|521.37|516.62|515.02|523.46|521.86|515.65|514.05|0
1641228000000|2022-01-03 16:40:00|516.87|515.27|524.19|522.59|524.19|522.59|516.87|515.27|0
1641228300000|2022-01-03 16:45:00|523.94|522.34|525.65|524.05|528.83|527.23|522.97|521.37|0
1641228600000|2022-01-03 16:50:00|524.43|522.83|524.54|522.94|526.63|525.03|521.5|519.9|0
1641228900000|2022-01-03 16:55:00|524.67|523.07|524.43|522.83|526.14|524.54|522.96|521.36|0
1641229200000|2022-01-03 17:00:00|524.18|522.58|524.67|523.07|525.16|523.56|521.25|519.65|0
1641229500000|2022-01-03 17:05:00|524.42|522.82|525.54|523.94|526.28|524.68|522.12|520.52|0
1641229800000|2022-01-03 17:10:00|525.9|524.3|526.52|524.92|526.52|524.92|522.85|521.25|0
1641230100000|2022-01-03 17:15:00|526.27|524.67|526.52|524.92|527.01|525.41|524.81|523.21|0
1641230400000|2022-01-03 17:20:00|526.76|525.16|529.69|528.09|530.43|528.83|526.76|525.16|0
1641230700000|2022-01-03 17:25:00|529.57|527.97|529.69|528.09|529.94|528.34|528.23|526.63|0
1641231000000|2022-01-03 17:30:00|529.94|528.34|528.47|526.87|529.94|528.34|527.74|526.14|0
1641231300000|2022-01-03 17:35:00|528.71|527.11|527.49|525.89|529.2|527.6|526.76|525.16|0
1641231600000|2022-01-03 17:40:00|527.24|525.64|527|525.4|527.98|526.38|525.29|523.69|0
1641231900000|2022-01-03 17:45:00|527.49|525.89|528.22|526.62|528.71|527.11|527.49|525.89|0
1641232200000|2022-01-03 17:50:00|528.46|526.86|526.02|524.42|529.69|528.09|526.02|524.42|0
1641232500000|2022-01-03 17:55:00|526.26|524.66|526.26|524.66|527.24|525.64|525.77|524.17|0
1641232800000|2022-01-03 18:00:00|526.51|524.91|526.75|525.15|526.99|525.39|524.55|522.95|0
1641233100000|2022-01-03 18:05:00|526.99|525.39|525.04|523.44|526.99|525.39|524.79|523.19|0
1641233400000|2022-01-03 18:10:00|524.79|523.19|529.44|527.84|531.39|529.79|523.81|522.21|0
1641233700000|2022-01-03 18:15:00|529.19|527.59|529.92|528.32|531.15|529.55|528.7|527.1|0
1641234000000|2022-01-03 18:20:00|530.17|528.57|530.41|528.81|531.64|530.04|530.17|528.57|0
1641234300000|2022-01-03 18:25:00|530.66|529.06|530.9|529.3|532.12|530.52|530.41|528.81|0
1641234600000|2022-01-03 18:30:00|531.14|529.54|529.92|528.32|532.12|530.52|529.19|527.59|0
1641234900000|2022-01-03 18:35:00|530.16|528.56|530.16|528.56|530.9|529.3|529.67|528.07|0
1641235200000|2022-01-03 18:40:00|529.92|528.32|534.08|532.48|534.32|532.72|529.43|527.83|0
1641235500000|2022-01-03 18:45:00|534.32|532.72|534.08|532.48|534.32|532.72|532.36|530.76|0
1641235800000|2022-01-03 18:50:00|534.32|532.72|536.77|535.17|536.77|535.17|534.08|532.48|0
1641236100000|2022-01-03 18:55:00|537.02|535.42|537.5|535.9|537.75|536.15|536.03|534.43|0
1641236400000|2022-01-03 19:00:00|537.26|535.66|537.26|535.66|538.73|537.13|536.28|534.68|0
1641236700000|2022-01-03 19:05:00|537.01|535.41|539.95|538.35|540.69|539.09|536.28|534.68|0
1641237000000|2022-01-03 19:10:00|539.71|538.11|539.22|537.62|540.2|538.6|538.73|537.13|0
1641237300000|2022-01-03 19:15:00|538.97|537.37|539.21|537.61|540.44|538.84|537.99|536.39|0
1641237600000|2022-01-03 19:20:00|539.46|537.86|537.36|535.76|539.46|537.86|537.11|535.51|0
1641237900000|2022-01-03 19:25:00|537.6|536|539.32|537.72|539.32|537.72|537.11|535.51|0
1641238200000|2022-01-03 19:30:00|539.07|537.47|538.09|536.49|540.3|538.7|538.09|536.49|0
1641238500000|2022-01-03 19:35:00|538.34|536.74|540.54|538.94|540.54|538.94|537.84|536.24|0
1641238800000|2022-01-03 19:40:00|541.28|539.68|545.94|544.34|546.44|544.84|541.28|539.68|0
1641239100000|2022-01-03 19:45:00|545.7|544.1|544.81|543.21|546.68|545.08|544.07|542.47|0
1641239400000|2022-01-03 19:50:00|545.05|543.45|544.07|542.47|545.79|544.19|543.58|541.98|0
1641239700000|2022-01-03 19:55:00|543.82|542.22|542.35|540.75|543.82|542.22|541.86|540.26|0
1641240000000|2022-01-03 20:00:00|542.11|540.51|543.09|541.49|543.82|542.22|540.39|538.79|0
1641240300000|2022-01-03 20:05:00|542.84|541.24|543.08|541.48|543.58|541.98|541.37|539.77|0
1641240600000|2022-01-03 20:10:00|542.84|541.24|543.82|542.22|544.8|543.2|542.84|541.24|0
1641240900000|2022-01-03 20:15:00|544.07|542.47|543.57|541.97|544.8|543.2|542.35|540.75|0
1641241200000|2022-01-03 20:20:00|544.06|542.46|543.08|541.48|545.29|543.69|542.84|541.24|0
1641241500000|2022-01-03 20:25:00|543.33|541.73|543.82|542.22|544.8|543.2|542.83|541.23|0
1641241800000|2022-01-03 20:30:00|544.06|542.46|545.04|543.44|545.29|543.69|542.83|541.23|0
1641242100000|2022-01-03 20:35:00|545.29|543.69|544.06|542.46|547.25|545.65|543.08|541.48|0
1641242400000|2022-01-03 20:40:00|543.81|542.21|539.4|537.8|544.3|542.7|536.7|535.1|0
1641242700000|2022-01-03 20:45:00|538.91|537.31|546.27|544.67|546.51|544.91|538.66|537.06|0
1641243000000|2022-01-03 20:50:00|545.53|543.93|544.79|543.19|547|545.4|541.36|539.76|0
1641243300000|2022-01-03 20:55:00|545.04|543.44|546.75|545.15|547.74|546.14|541.6|540|0
1641243600000|2022-01-03 21:00:00|547.74|546.14|547.74|546.14|547.74|546.14|546.02|544.42|0
1641243900000|2022-01-03 21:05:00|547.98|546.38|547.11|545.51|548.47|546.87|546.51|544.91|0
1641244200000|2022-01-03 21:10:00|546.86|545.26|545.63|544.03|547.36|545.76|545.14|543.54|0
1641244500000|2022-01-03 21:15:00|545.83|543.83|547.8|545.8|547.8|545.8|545.83|543.83|0
1641244800000|2022-01-03 21:20:00|548.04|546.04|548.04|546.04|548.78|546.78|547.8|545.8|0
1641245100000|2022-01-03 21:25:00|547.8|545.8|547.31|545.31|548.54|546.54|547.06|545.06|0
1641245400000|2022-01-03 21:30:00|547.55|545.55|547.55|545.55|547.8|545.8|547.3|545.3|0
1641245700000|2022-01-03 21:35:00|547.3|545.3|548.53|546.53|548.78|546.78|547.3|545.3|0
1641246000000|2022-01-03 21:40:00|548.29|546.29|547.3|545.3|548.4|546.4|547.06|545.06|0
1641246300000|2022-01-03 21:45:00|547.55|545.55|545.33|543.33|547.55|545.55|545.33|543.33|0
1641246600000|2022-01-03 21:50:00|545.58|543.58|545.82|543.82|545.83|543.83|545.33|543.33|0
1641246900000|2022-01-03 21:55:00|545.94|543.94|545.7|543.7|546.07|544.07|545.33|543.33|0
1641247200000|2022-01-03 22:00:00|545.63|543.63|546.02|544.02|546.02|544.02|545.63|543.63|0
1641247500000|2022-01-03 22:05:00|546.06|544.06|546.2|544.2|546.21|544.21|546.02|544.02|0
1641247800000|2022-01-03 22:10:00|546.16|544.16|546.12|544.12|546.16|544.16|546.1|544.1|0
1641248100000|2022-01-03 22:15:00|546.16|544.16|546.23|544.23|546.23|544.23|545.95|543.95|0
1641248400000|2022-01-03 22:20:00|545.99|543.99|546.38|544.38|546.38|544.38|545.99|543.99|0
1641248700000|2022-01-03 22:25:00|546.2|544.2|546.38|544.38|546.41|544.41|546.2|544.2|0
1641249000000|2022-01-03 22:30:00|546.31|544.31|546.41|544.41|546.41|544.41|546.2|544.2|0
1641249300000|2022-01-03 22:35:00|546.38|544.38|546.23|544.23|546.44|544.44|546.23|544.23|0
1641249600000|2022-01-03 22:40:00|546.2|544.2|546.16|544.16|546.23|544.23|546.16|544.16|0
1641249900000|2022-01-03 22:45:00|545.94|543.94|546.01|544.01|546.05|544.05|545.87|543.87|0
1641250200000|2022-01-03 22:50:00|546.05|544.05|546.3|544.3|546.3|544.3|546.05|544.05|0
1641250500000|2022-01-03 22:55:00|546.33|544.33|546.37|544.37|546.44|544.44|546.09|544.09|0
1641250800000|2022-01-03 23:00:00|546.17|544.17|546.3|544.3|547.4|545.4|545.81|543.81|0
1641251100000|2022-01-03 23:05:00|546.55|544.55|547.04|545.04|547.28|545.28|546.3|544.3|0
1641251400000|2022-01-03 23:10:00|547.28|545.28|547.53|545.53|548.02|546.02|546.54|544.54|0
1641251700000|2022-01-03 23:15:00|547.65|545.65|547.03|545.03|547.77|545.77|546.66|544.66|0
1641252000000|2022-01-03 23:20:00|547.28|545.28|546.54|544.54|547.77|545.77|546.3|544.3|0
1641252300000|2022-01-03 23:25:00|546.66|544.66|545.8|543.8|546.66|544.66|545.8|543.8|0
1641252600000|2022-01-03 23:30:00|546.05|544.05|546.05|544.05|546.05|544.05|544.33|542.33|0
1641252900000|2022-01-03 23:35:00|545.8|543.8|544.82|542.82|545.8|543.8|544.33|542.33|0
1641253200000|2022-01-03 23:40:00|544.94|542.94|546.05|544.05|546.05|544.05|544.57|542.57|0
1641253500000|2022-01-03 23:45:00|546.29|544.29|545.31|543.31|546.29|544.29|544.82|542.82|0
1641253800000|2022-01-03 23:50:00|545.06|543.06|544.81|542.81|545.18|543.18|544.08|542.08|0
1641254100000|2022-01-03 23:55:00|544.69|542.69|544.08|542.08|545.06|543.06|543.34|541.34|0
1641254400000|2022-01-04 00:00:00|544.32|542.32|544.19|542.19|544.81|542.81|542.35|540.35|0
1641254700000|2022-01-04 00:05:00|543.95|541.95|543.34|541.34|543.95|541.95|542.85|540.85|0
1641255000000|2022-01-04 00:10:00|543.09|541.09|543.83|541.83|544.32|542.32|543.09|541.09|0
1641255300000|2022-01-04 00:15:00|544.07|542.07|544.07|542.07|544.32|542.32|542.6|540.6|0
1641255600000|2022-01-04 00:20:00|543.94|541.94|543.33|541.33|544.32|542.32|543.09|541.09|0
1641255900000|2022-01-04 00:25:00|543.58|541.58|543.45|541.45|544.32|542.32|543.33|541.33|0
1641256200000|2022-01-04 00:30:00|543.33|541.33|543.58|541.58|544.07|542.07|542.96|540.96|0
1641256500000|2022-01-04 00:35:00|543.45|541.45|543.58|541.58|544.07|542.07|543.08|541.08|0
1641256800000|2022-01-04 00:40:00|543.33|541.33|543.57|541.57|543.82|541.82|542.46|540.46|0
1641257100000|2022-01-04 00:45:00|543.82|541.82|545.29|543.29|545.29|543.29|543.82|541.82|0
1641257400000|2022-01-04 00:50:00|545.54|543.54|546.03|544.03|546.28|544.28|545.05|543.05|0
1641257700000|2022-01-04 00:55:00|545.78|543.78|545.54|543.54|546.89|544.89|545.29|543.29|0
1641258000000|2022-01-04 01:00:00|545.29|543.29|544.06|542.06|545.29|543.29|543.57|541.57|0
1641258300000|2022-01-04 01:05:00|544.31|542.31|545.9|543.9|546.03|544.03|544.31|542.31|0
1641258600000|2022-01-04 01:10:00|546.03|544.03|546.76|544.76|546.76|544.76|545.04|543.04|0
1641258900000|2022-01-04 01:15:00|546.52|544.52|546.27|544.27|547.5|545.5|546.27|544.27|0
1641259200000|2022-01-04 01:20:00|546.02|544.02|546.76|544.76|547.01|545.01|546.02|544.02|0
1641259500000|2022-01-04 01:25:00|546.88|544.88|546.51|544.51|547.12|545.12|546.27|544.27|0
1641259800000|2022-01-04 01:30:00|546.27|544.27|545.53|543.53|546.51|544.51|545.53|543.53|0
1641260100000|2022-01-04 01:35:00|545.78|543.78|546.63|544.63|547|545|545.53|543.53|0
1641260400000|2022-01-04 01:40:00|546.51|544.51|546.76|544.76|547.25|545.25|546.02|544.02|0
1641260700000|2022-01-04 01:45:00|547|545|546.26|544.26|547.74|545.74|546.26|544.26|0
1641261000000|2022-01-04 01:50:00|546.51|544.51|545.77|543.77|546.63|544.63|545.53|543.53|0
1641261300000|2022-01-04 01:55:00|545.89|543.89|545.52|543.52|546.51|544.51|545.52|543.52|0
1641261600000|2022-01-04 02:00:00|545.77|543.77|545.39|543.39|546.51|544.51|545.39|543.39|0
1641261900000|2022-01-04 02:05:00|545.28|543.28|545.52|543.52|546.26|544.26|545.03|543.03|0
1641262200000|2022-01-04 02:10:00|545.64|543.64|546.01|544.01|546.26|544.26|545.64|543.64|0
1641262500000|2022-01-04 02:15:00|546.26|544.26|546.26|544.26|547|545|546.01|544.01|0
1641262800000|2022-01-04 02:20:00|546.01|544.01|546.75|544.75|546.99|544.99|545.76|543.76|0
1641263100000|2022-01-04 02:25:00|546.62|544.62|546.99|544.99|546.99|544.99|546.26|544.26|0
1641263400000|2022-01-04 02:30:00|546.75|544.75|546.75|544.75|546.99|544.99|546.01|544.01|0
1641263700000|2022-01-04 02:35:00|546.62|544.62|546.99|544.99|547.24|545.24|546.01|544.01|0
1641264000000|2022-01-04 02:40:00|546.74|544.74|547.48|545.48|547.48|545.48|546.74|544.74|0
1641264300000|2022-01-04 02:45:00|547.73|545.73|547.48|545.48|547.97|545.97|546.99|544.99|0
1641264600000|2022-01-04 02:50:00|547.73|545.73|548.71|546.71|548.71|546.71|547.6|545.6|0
1641264900000|2022-01-04 02:55:00|548.46|546.46|549.94|547.94|550.18|548.18|548.22|546.22|0
1641265200000|2022-01-04 03:00:00|550.06|548.06|548.95|546.95|550.43|548.43|548.71|546.71|0
1641265500000|2022-01-04 03:05:00|548.71|546.71|548.46|546.46|548.95|546.95|548.09|546.09|0
1641265800000|2022-01-04 03:10:00|548.21|546.21|548.46|546.46|548.71|546.71|548.21|546.21|0
1641266100000|2022-01-04 03:15:00|548.7|546.7|549.44|547.44|549.44|547.44|548.7|546.7|0
1641266400000|2022-01-04 03:20:00|549.69|547.69|550.67|548.67|550.92|548.92|549.44|547.44|0
1641266700000|2022-01-04 03:25:00|550.43|548.43|550.42|548.42|550.92|548.92|550.42|548.42|0
1641267000000|2022-01-04 03:30:00|550.67|548.67|550.79|548.79|550.92|548.92|550.18|548.18|0
1641267300000|2022-01-04 03:35:00|550.92|548.92|550.67|548.67|550.92|548.92|550.18|548.18|0
1641267600000|2022-01-04 03:40:00|550.79|548.79|551.41|549.41|551.41|549.41|550.67|548.67|0
1641267900000|2022-01-04 03:45:00|551.16|549.16|551.16|549.16|551.65|549.65|551.16|549.16|0
1641268200000|2022-01-04 03:50:00|550.91|548.91|550.42|548.42|550.91|548.91|550.42|548.42|0
1641268500000|2022-01-04 03:55:00|550.54|548.54|550.91|548.91|551.16|549.16|550.42|548.42|0
1641268800000|2022-01-04 04:00:00|551.16|549.16|551.16|549.16|551.4|549.4|550.91|548.91|0
1641269100000|2022-01-04 04:05:00|550.91|548.91|551.4|549.4|551.4|549.4|550.66|548.66|0
1641269400000|2022-01-04 04:10:00|551.15|549.15|551.4|549.4|551.4|549.4|551.15|549.15|0
1641269700000|2022-01-04 04:15:00|551.15|549.15|551.89|549.89|551.89|549.89|551.15|549.15|0
1641270000000|2022-01-04 04:20:00|552.14|550.14|554.11|552.11|554.11|552.11|552.14|550.14|0
1641270300000|2022-01-04 04:25:00|553.86|551.86|554.22|552.22|554.35|552.35|553.37|551.37|0
1641270600000|2022-01-04 04:30:00|554.1|552.1|554.1|552.1|554.6|552.6|554.1|552.1|0
1641270900000|2022-01-04 04:35:00|554.35|552.35|554.1|552.1|554.35|552.35|553.86|551.86|0
1641271200000|2022-01-04 04:40:00|553.86|551.86|554.1|552.1|554.35|552.35|553.86|551.86|0
1641271500000|2022-01-04 04:45:00|554.35|552.35|554.59|552.59|554.84|552.84|554.1|552.1|0
1641271800000|2022-01-04 04:50:00|554.71|552.71|555.82|553.82|555.82|553.82|554.59|552.59|0
1641272100000|2022-01-04 04:55:00|555.58|553.58|555.33|553.33|555.58|553.58|555.33|553.33|0
1641272400000|2022-01-04 05:00:00|555.58|553.58|555.58|553.58|556.07|554.07|555.33|553.33|0
1641272700000|2022-01-04 05:05:00|555.57|553.57|555.82|553.82|555.82|553.82|555.57|553.57|0
1641273000000|2022-01-04 05:10:00|556.07|554.07|556.31|554.31|556.56|554.56|555.82|553.82|0
1641273300000|2022-01-04 05:15:00|556.07|554.07|557.54|555.54|557.54|555.54|555.94|553.94|0
1641273600000|2022-01-04 05:20:00|557.3|555.3|557.79|555.79|557.79|555.79|557.3|555.3|0
1641273900000|2022-01-04 05:25:00|557.54|555.54|558.03|556.03|558.03|556.03|557.05|555.05|0
1641274200000|2022-01-04 05:30:00|557.79|555.79|557.79|555.79|558.03|556.03|557.29|555.29|0
1641274500000|2022-01-04 05:35:00|558.03|556.03|558.03|556.03|558.28|556.28|557.79|555.79|0
1641274800000|2022-01-04 05:40:00|557.79|555.79|558.28|556.28|558.52|556.52|557.79|555.79|0
1641275100000|2022-01-04 05:45:00|558.03|556.03|558.52|556.52|558.52|556.52|558.03|556.03|0
1641275400000|2022-01-04 05:50:00|558.28|556.28|558.28|556.28|558.52|556.52|558.03|556.03|0
1641275700000|2022-01-04 05:55:00|558.52|556.52|558.03|556.03|558.77|556.77|558.03|556.03|0
1641276000000|2022-01-04 06:00:00|558.27|556.27|558.27|556.27|558.27|556.27|557.78|555.78|0
1641276300000|2022-01-04 06:05:00|558.39|556.39|558.77|556.77|559.26|557.26|558.39|556.39|0
1641276600000|2022-01-04 06:10:00|559.01|557.01|558.76|556.76|559.26|557.26|558.76|556.76|0
1641276900000|2022-01-04 06:15:00|558.64|556.64|556.79|554.79|558.64|556.64|556.79|554.79|0
1641277200000|2022-01-04 06:20:00|556.55|554.55|557.04|555.04|557.04|555.04|556.3|554.3|0
1641277500000|2022-01-04 06:25:00|556.79|554.79|556.42|554.42|557.04|555.04|556.3|554.3|0
1641277800000|2022-01-04 06:30:00|556.3|554.3|557.04|555.04|557.04|555.04|556.3|554.3|0
1641278100000|2022-01-04 06:35:00|557.28|555.28|557.28|555.28|557.53|555.53|556.79|554.79|0
1641278400000|2022-01-04 06:40:00|557.53|555.53|557.4|555.4|558.02|556.02|557.28|555.28|0
1641278700000|2022-01-04 06:45:00|557.28|555.28|557.53|555.53|557.77|555.77|556.66|554.66|0
1641279000000|2022-01-04 06:50:00|557.28|555.28|557.52|555.52|558.02|556.02|557.03|555.03|0
1641279300000|2022-01-04 06:55:00|557.64|555.64|557.28|555.28|557.77|555.77|557.03|555.03|0
1641279600000|2022-01-04 07:00:00|556.78|554.78|555.06|553.06|556.78|554.78|554.81|552.81|0
1641279900000|2022-01-04 07:05:00|555.3|553.3|554.32|552.32|555.55|553.55|554.07|552.07|0
1641280200000|2022-01-04 07:10:00|554.44|552.44|555.55|553.55|555.8|553.8|554.07|552.07|0
1641280500000|2022-01-04 07:15:00|555.67|553.67|554.81|552.81|555.8|553.8|554.56|552.56|0
1641280800000|2022-01-04 07:20:00|554.56|552.56|554.56|552.56|554.81|552.81|554.07|552.07|0
1641281100000|2022-01-04 07:25:00|554.68|552.68|554.81|552.81|555.55|553.55|554.56|552.56|0
1641281400000|2022-01-04 07:30:00|554.93|552.93|556.04|554.04|556.28|554.28|554.93|552.93|0
1641281700000|2022-01-04 07:35:00|555.79|553.79|556.04|554.04|556.53|554.53|555.54|553.54|0
1641282000000|2022-01-04 07:40:00|555.79|553.79|557.27|555.27|557.27|555.27|555.79|553.79|0
1641282300000|2022-01-04 07:45:00|557.14|555.14|556.53|554.53|557.27|555.27|556.03|554.03|0
1641282600000|2022-01-04 07:50:00|556.28|554.28|557.27|555.27|557.76|555.76|556.28|554.28|0
1641282900000|2022-01-04 07:55:00|557.02|555.02|558|556|558.12|556.12|556.28|554.28|0
1641283200000|2022-01-04 08:00:00|558.25|556.25|556.77|554.77|558.25|556.25|555.54|553.54|0
1641283500000|2022-01-04 08:05:00|556.32|554.72|555.58|553.98|558.05|556.45|555.34|553.74|0
1641283800000|2022-01-04 08:10:00|555.46|553.86|554.35|552.75|555.58|553.98|554.11|552.51|0
1641284100000|2022-01-04 08:15:00|554.6|553|555.83|554.23|555.83|554.23|553.61|552.01|0
1641284400000|2022-01-04 08:20:00|555.7|554.1|556.81|555.21|557.06|555.46|555.09|553.49|0
1641284700000|2022-01-04 08:25:00|556.57|554.97|556.15|554.55|556.57|554.97|555.17|553.57|0
1641285000000|2022-01-04 08:30:00|556.4|554.8|556.15|554.55|556.64|555.04|554.79|553.19|0
1641285300000|2022-01-04 08:35:00|556.02|554.42|556.4|554.8|556.89|555.29|555.41|553.81|0
1641285600000|2022-01-04 08:40:00|556.64|555.04|554.42|552.82|557.63|556.03|554.42|552.82|0
1641285900000|2022-01-04 08:45:00|554.67|553.07|555.41|553.81|555.65|554.05|554.42|552.82|0
1641286200000|2022-01-04 08:50:00|555.28|553.68|555.03|553.43|555.65|554.05|554.18|552.58|0
1641286500000|2022-01-04 08:55:00|554.91|553.31|554.29|552.69|555.28|553.68|553.44|551.84|0
1641286800000|2022-01-04 09:00:00|554.17|552.57|554.91|553.31|555.16|553.56|553.93|552.33|0
1641287100000|2022-01-04 09:05:00|554.67|553.07|554.91|553.31|555.52|553.92|554.54|552.94|0
1641287400000|2022-01-04 09:10:00|555.16|553.56|555.77|554.17|555.9|554.3|554.91|553.31|0
1641287700000|2022-01-04 09:15:00|555.65|554.05|556.63|555.03|556.63|555.03|555.65|554.05|0
1641288000000|2022-01-04 09:20:00|556.39|554.79|555.89|554.29|556.63|555.03|555.65|554.05|0
1641288300000|2022-01-04 09:25:00|556.14|554.54|555.65|554.05|556.14|554.54|555.4|553.8|0
1641288600000|2022-01-04 09:30:00|555.52|553.92|554.66|553.06|555.89|554.29|554.66|553.06|0
1641288900000|2022-01-04 09:35:00|554.41|552.81|554.9|553.3|555.15|553.55|554.04|552.44|0
1641289200000|2022-01-04 09:40:00|555.02|553.42|556.14|554.54|556.14|554.54|554.41|552.81|0
1641289500000|2022-01-04 09:45:00|555.89|554.29|556.13|554.53|556.38|554.78|555.64|554.04|0
1641289800000|2022-01-04 09:50:00|556.38|554.78|556.27|554.67|556.87|555.27|556.27|554.67|0
1641290100000|2022-01-04 09:55:00|556.02|554.42|557.01|555.41|557.01|555.41|556.02|554.42|0
1641290400000|2022-01-04 10:00:00|557.25|555.65|558.48|556.88|558.48|556.88|557.25|555.65|0
1641290700000|2022-01-04 10:05:00|558.24|556.64|559.96|558.36|560.21|558.61|557.74|556.14|0
1641291000000|2022-01-04 10:10:00|559.72|558.12|561.69|560.09|562.92|561.32|559.72|558.12|0
1641291300000|2022-01-04 10:15:00|561.44|559.84|562.18|560.58|562.18|560.58|560.7|559.1|0
1641291600000|2022-01-04 10:20:00|562.43|560.83|564.4|562.8|564.65|563.05|561.93|560.33|0
1641291900000|2022-01-04 10:25:00|564.65|563.05|564.65|563.05|565.14|563.54|563.66|562.06|0
1641292200000|2022-01-04 10:30:00|564.77|563.17|565.39|563.79|565.63|564.03|564.15|562.55|0
1641292500000|2022-01-04 10:35:00|565.14|563.54|564.4|562.8|565.39|563.79|563.91|562.31|0
1641292800000|2022-01-04 10:40:00|564.65|563.05|565.39|563.79|565.39|563.79|564.15|562.55|0
1641293100000|2022-01-04 10:45:00|565.5|563.9|564.15|562.55|565.63|564.03|563.66|562.06|0
1641293400000|2022-01-04 10:50:00|564.4|562.8|562.92|561.32|564.64|563.04|562.92|561.32|0
1641293700000|2022-01-04 10:55:00|563.16|561.56|564.4|562.8|564.4|562.8|562.92|561.32|0
1641294000000|2022-01-04 11:00:00|564.15|562.55|565.63|564.03|566.62|565.02|562.91|561.31|0
1641294300000|2022-01-04 11:05:00|565.88|564.28|566.86|565.26|567.11|565.51|565.5|563.9|0
1641294600000|2022-01-04 11:10:00|567.36|565.76|567.11|565.51|567.85|566.25|566.62|565.02|0
1641294900000|2022-01-04 11:15:00|567.23|565.63|566.86|565.26|567.6|566|566.61|565.01|0
1641295200000|2022-01-04 11:20:00|567.11|565.51|566.19|564.59|567.6|566|566.19|564.59|0
1641295500000|2022-01-04 11:25:00|565.69|564.09|565.2|563.6|566.19|564.59|564.71|563.11|0
1641295800000|2022-01-04 11:30:00|565.07|563.47|564.46|562.86|565.69|564.09|564.46|562.86|0
1641296100000|2022-01-04 11:35:00|564.21|562.61|565.2|563.6|565.44|563.84|563.96|562.36|0
1641296400000|2022-01-04 11:40:00|565.32|563.72|564.46|562.86|565.32|563.72|564.21|562.61|0
1641296700000|2022-01-04 11:45:00|564.7|563.1|565.2|563.6|565.2|563.6|564.46|562.86|0
1641297000000|2022-01-04 11:50:00|565.44|563.84|565.69|564.09|565.69|564.09|565.2|563.6|0
1641297300000|2022-01-04 11:55:00|565.44|563.84|563.71|562.11|565.69|564.09|563.47|561.87|0
1641297600000|2022-01-04 12:00:00|563.47|561.87|562.97|561.37|563.96|562.36|562.97|561.37|0
1641297900000|2022-01-04 12:05:00|563.22|561.62|563.54|561.94|564.28|562.68|562.97|561.37|0
1641298200000|2022-01-04 12:10:00|563.29|561.69|562.3|560.7|564.28|562.68|562.3|560.7|0
1641298500000|2022-01-04 12:15:00|562.06|560.46|562.06|560.46|563.04|561.44|561.81|560.21|0
1641298800000|2022-01-04 12:20:00|562.17|560.57|559.34|557.74|562.55|560.95|559.1|557.5|0
1641299100000|2022-01-04 12:25:00|559.1|557.5|557.62|556.02|559.1|557.5|555.89|554.29|0
1641299400000|2022-01-04 12:30:00|557.37|555.77|559.84|558.24|559.84|558.24|556.63|555.03|0
1641299700000|2022-01-04 12:35:00|559.59|557.99|557.86|556.26|560.08|558.48|557.86|556.26|0
1641300000000|2022-01-04 12:40:00|558.11|556.51|558.85|557.25|559.83|558.23|557.62|556.02|0
1641300300000|2022-01-04 12:45:00|558.35|556.75|558.35|556.75|559.59|557.99|558.11|556.51|0
1641300600000|2022-01-04 12:50:00|558.11|556.51|557.86|556.26|558.6|557|557.12|555.52|0
1641300900000|2022-01-04 12:55:00|558.11|556.51|559.83|558.23|560.32|558.72|557.86|556.26|0
1641301200000|2022-01-04 13:00:00|559.7|558.1|559.34|557.74|560.32|558.72|558.84|557.24|0
1641301500000|2022-01-04 13:05:00|559.58|557.98|560.57|558.97|560.81|559.21|559.09|557.49|0
1641301800000|2022-01-04 13:10:00|560.32|558.72|562.05|560.45|562.05|560.45|560.19|558.59|0
1641302100000|2022-01-04 13:15:00|561.8|560.2|562.78|561.18|563.03|561.43|560.81|559.21|0
1641302400000|2022-01-04 13:20:00|562.54|560.94|564.51|562.91|565.5|563.9|562.54|560.94|0
1641302700000|2022-01-04 13:25:00|564.76|563.16|564.01|562.41|565|563.4|562.9|561.3|0
1641303000000|2022-01-04 13:30:00|563.89|562.29|562.78|561.18|564.51|562.91|562.53|560.93|0
1641303300000|2022-01-04 13:35:00|562.53|560.93|562.53|560.93|562.78|561.18|561.06|559.46|0
1641303600000|2022-01-04 13:40:00|562.29|560.69|562.78|561.18|563.27|561.67|561.79|560.19|0
1641303900000|2022-01-04 13:45:00|562.53|560.93|561.05|559.45|562.78|561.18|561.05|559.45|0
1641304200000|2022-01-04 13:50:00|561.3|559.7|563.39|561.79|563.52|561.92|561.3|559.7|0
1641304500000|2022-01-04 13:55:00|563.27|561.67|563.27|561.67|563.76|562.16|563.02|561.42|0
1641304800000|2022-01-04 14:00:00|563.52|561.92|560.8|559.2|564.26|562.66|560.8|559.2|0
1641305100000|2022-01-04 14:05:00|561.05|559.45|562.77|561.17|563.02|561.42|561.05|559.45|0
1641305400000|2022-01-04 14:10:00|562.65|561.05|563.76|562.16|564.75|563.15|562.53|560.93|0
1641305700000|2022-01-04 14:15:00|563.51|561.91|563.27|561.67|564.01|562.41|562.77|561.17|0
1641306000000|2022-01-04 14:20:00|563.51|561.91|564|562.4|564|562.4|563.26|561.66|0
1641306300000|2022-01-04 14:25:00|563.76|562.16|562.28|560.68|563.76|562.16|561.54|559.94|0
1641306600000|2022-01-04 14:30:00|562.52|560.92|565.24|563.64|565.73|564.13|559.81|558.21|0
1641306900000|2022-01-04 14:35:00|564.5|562.9|566.22|564.62|568.44|566.84|561.78|560.18|0
1641307200000|2022-01-04 14:40:00|566.47|564.87|566.22|564.62|568.69|567.09|564.25|562.65|0
1641307500000|2022-01-04 14:45:00|565.97|564.37|565.23|563.63|567.45|565.85|564.74|563.14|0
1641307800000|2022-01-04 14:50:00|564.74|563.14|566.96|565.36|567.21|565.61|562.03|560.43|0
1641308100000|2022-01-04 14:55:00|567.21|565.61|565.76|564.16|567.95|566.35|564.77|563.17|0
1641308400000|2022-01-04 15:00:00|565.63|564.03|561.81|560.21|565.76|564.16|559.1|557.5|0
1641308700000|2022-01-04 15:05:00|561.57|559.97|563.05|561.45|563.05|561.45|560.09|558.49|0
1641309000000|2022-01-04 15:10:00|562.8|561.2|561.07|559.47|564.52|562.92|559.35|557.75|0
1641309300000|2022-01-04 15:15:00|560.7|559.1|558.61|557.01|562.3|560.7|558.11|556.51|0
1641309600000|2022-01-04 15:20:00|558.85|557.25|560.82|559.22|562.8|561.2|557.62|556.02|0
1641309900000|2022-01-04 15:25:00|560.94|559.34|565.01|563.41|565.01|563.41|556.63|555.03|0
1641310200000|2022-01-04 15:30:00|565.26|563.66|560.08|558.48|566.74|565.14|559.95|558.35|0
1641310500000|2022-01-04 15:35:00|560.82|559.22|555.89|554.29|561.07|559.47|555.89|554.29|0
1641310800000|2022-01-04 15:40:00|556.39|554.79|554.11|552.51|558.6|557|552.63|551.03|0
1641311100000|2022-01-04 15:45:00|553.62|552.02|554.85|553.25|556.32|554.72|552.63|551.03|0
1641311400000|2022-01-04 15:50:00|555.09|553.49|551.64|550.04|555.83|554.23|550.9|549.3|0
1641311700000|2022-01-04 15:55:00|551.4|549.8|545.98|544.38|551.4|549.8|544.75|543.15|0
1641312000000|2022-01-04 16:00:00|545.73|544.13|538.09|536.49|545.98|544.38|535.41|533.81|0
1641312300000|2022-01-04 16:05:00|538.71|537.11|541.15|539.55|541.66|540.06|538.71|537.11|0
1641312600000|2022-01-04 16:10:00|540.9|539.3|541.64|540.04|542.13|540.53|537.72|536.12|0
1641312900000|2022-01-04 16:15:00|541.39|539.79|540.17|538.57|541.39|539.79|537.72|536.12|0
1641313200000|2022-01-04 16:20:00|540.41|538.81|538.2|536.6|540.41|538.81|534.53|532.93|0
1641313500000|2022-01-04 16:25:00|537.96|536.36|539.18|537.58|539.67|538.07|535.02|533.42|0
1641313800000|2022-01-04 16:30:00|539.43|537.83|543.84|542.24|543.84|542.24|538.45|536.85|0
1641314100000|2022-01-04 16:35:00|544.09|542.49|544.49|542.89|544.49|542.89|542.28|540.68|0
1641314400000|2022-01-04 16:40:00|544.24|542.64|545.22|543.62|545.22|543.62|542.03|540.43|0
1641314700000|2022-01-04 16:45:00|545.47|543.87|548.41|546.81|549.4|547.8|544.98|543.38|0
1641315000000|2022-01-04 16:50:00|548.17|546.57|548.17|546.57|548.66|547.06|546.45|544.85|0
1641315300000|2022-01-04 16:55:00|547.92|546.32|544.48|542.88|548.41|546.81|543.74|542.14|0
1641315600000|2022-01-04 17:00:00|544.35|542.75|542.76|541.16|545.46|543.86|542.02|540.42|0
1641315900000|2022-01-04 17:05:00|543.25|541.65|542.51|540.91|543.99|542.39|541.04|539.44|0
1641316200000|2022-01-04 17:10:00|542.76|541.16|546.44|544.84|546.69|545.09|542.51|540.91|0
1641316500000|2022-01-04 17:15:00|546.2|544.6|547.1|545.5|549.14|547.54|546.2|544.6|0
1641316800000|2022-01-04 17:20:00|546.86|545.26|545.87|544.27|547.84|546.24|545.87|544.27|0
1641317100000|2022-01-04 17:25:00|545.63|544.03|545.13|543.53|546.85|545.25|544.89|543.29|0
1641317400000|2022-01-04 17:30:00|544.89|543.29|543.66|542.06|544.89|543.29|542.18|540.58|0
1641317700000|2022-01-04 17:35:00|543.9|542.3|544.15|542.55|545.62|544.02|543.9|542.3|0
1641318000000|2022-01-04 17:40:00|544.39|542.79|542.43|540.83|544.64|543.04|542.18|540.58|0
1641318300000|2022-01-04 17:45:00|542.67|541.07|540.95|539.35|544.51|542.91|540.21|538.61|0
1641318600000|2022-01-04 17:50:00|541.44|539.84|539.72|538.12|542.42|540.82|538.99|537.39|0
1641318900000|2022-01-04 17:55:00|539.97|538.37|537.76|536.16|540.7|539.1|536.77|535.17|0
1641319200000|2022-01-04 18:00:00|537.51|535.91|539.23|537.63|539.72|538.12|536.04|534.44|0
1641319500000|2022-01-04 18:05:00|538.98|537.38|540.21|538.61|542.67|541.07|538.98|537.38|0
1641319800000|2022-01-04 18:10:00|540.7|539.1|538.98|537.38|540.7|539.1|538.49|536.89|0
1641320100000|2022-01-04 18:15:00|539.23|537.63|536.77|535.17|539.72|538.12|536.28|534.68|0
1641320400000|2022-01-04 18:20:00|536.52|534.92|538|536.4|538.49|536.89|535.79|534.19|0
1641320700000|2022-01-04 18:25:00|537.75|536.15|537.75|536.15|540.7|539.1|537.01|535.41|0
1641321000000|2022-01-04 18:30:00|537.5|535.9|530.88|529.28|537.75|536.15|530.63|529.03|0
1641321300000|2022-01-04 18:35:00|530.63|529.03|533.57|531.97|534.8|533.2|530.39|528.79|0
1641321600000|2022-01-04 18:40:00|533.08|531.48|533.57|531.97|534.55|532.95|532.1|530.5|0
1641321900000|2022-01-04 18:45:00|533.33|531.73|533.08|531.48|534.8|533.2|532.84|531.24|0
1641322200000|2022-01-04 18:50:00|532.84|531.24|529.89|528.29|532.84|531.24|528.18|526.58|0
1641322500000|2022-01-04 18:55:00|529.65|528.05|527.19|525.59|529.65|528.05|525.97|524.37|0
1641322800000|2022-01-04 19:00:00|526.7|525.1|532.59|530.99|532.59|530.99|526.7|525.1|0
1641323100000|2022-01-04 19:05:00|532.34|530.74|530.38|528.78|532.83|531.23|529.64|528.04|0
1641323400000|2022-01-04 19:10:00|530.13|528.53|534.06|532.46|534.06|532.46|529.4|527.8|0
1641323700000|2022-01-04 19:15:00|534.3|532.7|534.9|533.3|535.89|534.29|533.07|531.47|0
1641324000000|2022-01-04 19:20:00|534.66|533.06|532.94|531.34|535.64|534.04|532.69|531.09|0
1641324300000|2022-01-04 19:25:00|532.69|531.09|534.66|533.06|535.64|534.04|532.69|531.09|0
1641324600000|2022-01-04 19:30:00|534.9|533.3|538.59|536.99|541.54|539.94|534.41|532.81|0
1641324900000|2022-01-04 19:35:00|539.08|537.48|538.09|536.49|539.32|537.72|537.6|536|0
1641325200000|2022-01-04 19:40:00|538.34|536.74|542.27|540.67|542.52|540.92|538.09|536.49|0
1641325500000|2022-01-04 19:45:00|541.78|540.18|542.76|541.16|543.75|542.15|541.04|539.44|0
1641325800000|2022-01-04 19:50:00|543.26|541.66|543.75|542.15|544.73|543.13|542.27|540.67|0
1641326100000|2022-01-04 19:55:00|543.26|541.66|543.25|541.65|543.87|542.27|542.52|540.92|0
1641326400000|2022-01-04 20:00:00|543.5|541.9|545.96|544.36|546.21|544.61|543.25|541.65|0
1641326700000|2022-01-04 20:05:00|545.71|544.11|546.2|544.6|546.7|545.1|544.98|543.38|0
1641327000000|2022-01-04 20:10:00|546.45|544.85|547.93|546.33|548.67|547.07|546.45|544.85|0
1641327300000|2022-01-04 20:15:00|548.17|546.57|548.17|546.57|549.16|547.56|546.7|545.1|0
1641327600000|2022-01-04 20:20:00|548.42|546.82|550.39|548.79|552.11|550.51|548.42|546.82|0
1641327900000|2022-01-04 20:25:00|550.63|549.03|551.62|550.02|552.11|550.51|549.16|547.56|0
1641328200000|2022-01-04 20:30:00|551.86|550.26|549.78|548.18|551.86|550.26|548.42|546.82|0
1641328500000|2022-01-04 20:35:00|549.29|547.69|549.87|548.27|551.1|549.5|548.88|547.28|0
1641328800000|2022-01-04 20:40:00|550.11|548.51|552.58|550.98|553.56|551.96|549.37|547.77|0
1641329100000|2022-01-04 20:45:00|552.82|551.22|555.29|553.69|555.53|553.93|552.33|550.73|0
1641329400000|2022-01-04 20:50:00|554.3|552.7|550.85|549.25|558.24|556.64|550.85|549.25|0
1641329700000|2022-01-04 20:55:00|549.37|547.77|543.95|542.35|549.62|548.02|543.95|542.35|0
1641330000000|2022-01-04 21:00:00|544.69|543.09|543.46|541.86|545.68|544.08|542.48|540.88|0
1641330300000|2022-01-04 21:05:00|543.21|541.61|543.95|542.35|545.18|543.58|542.97|541.37|0
1641330600000|2022-01-04 21:10:00|543.7|542.1|542.72|541.12|543.95|542.35|541.98|540.38|0
1641330900000|2022-01-04 21:15:00|542.92|540.92|544.64|542.64|544.64|542.64|542.18|540.18|0
1641331200000|2022-01-04 21:20:00|545.13|543.13|545.13|543.13|545.38|543.38|544.64|542.64|0
1641331500000|2022-01-04 21:25:00|544.89|542.89|543.9|541.9|545.13|543.13|543.41|541.41|0
1641331800000|2022-01-04 21:30:00|543.65|541.65|542.92|540.92|544.15|542.15|542.42|540.42|0
1641332100000|2022-01-04 21:35:00|543.41|541.41|543.65|541.65|543.9|541.9|543.16|541.16|0
1641332400000|2022-01-04 21:40:00|543.9|541.9|544.39|542.39|544.64|542.64|543.9|541.9|0
1641332700000|2022-01-04 21:45:00|544.26|542.26|543.9|541.9|544.39|542.39|543.16|541.16|0
1641333000000|2022-01-04 21:50:00|543.65|541.65|543.65|541.65|543.65|541.65|543.4|541.4|0
1641333300000|2022-01-04 21:55:00|543.9|541.9|544.64|542.64|544.75|542.75|543.4|541.4|0
1641333600000|2022-01-04 22:00:00|544.39|542.39|543.95|541.95|544.39|542.39|543.95|541.95|0
1641333900000|2022-01-04 22:05:00|544.28|542.28|544.13|542.13|544.35|542.35|544.13|542.13|0
1641334200000|2022-01-04 22:10:00|544.06|542.06|544.03|542.03|544.13|542.13|543.95|541.95|0
1641334500000|2022-01-04 22:15:00|543.88|541.88|544.2|542.2|544.2|542.2|543.81|541.81|0
1641334800000|2022-01-04 22:20:00|544.06|542.06|544.42|542.42|544.53|542.53|544.06|542.06|0
1641335100000|2022-01-04 22:25:00|544.2|542.2|544.23|542.23|544.45|542.45|544.2|542.2|0
1641335400000|2022-01-04 22:30:00|544.27|542.27|543.95|541.95|544.42|542.42|543.95|541.95|0
1641335700000|2022-01-04 22:35:00|544.05|542.05|543.84|541.84|544.05|542.05|543.81|541.81|0
1641336000000|2022-01-04 22:40:00|543.94|541.94|543.83|541.83|543.94|541.94|543.81|541.81|0
1641336300000|2022-01-04 22:45:00|543.87|541.87|543.91|541.91|543.91|541.91|543.77|541.77|0
1641336600000|2022-01-04 22:50:00|543.87|541.87|543.91|541.91|543.91|541.91|543.87|541.87|0
1641336900000|2022-01-04 22:55:00|544.09|542.09|543.91|541.91|544.09|542.09|543.72|541.72|0
1641337200000|2022-01-04 23:00:00|544.25|542.25|544.13|542.13|545.23|543.23|543.63|541.63|0
1641337500000|2022-01-04 23:05:00|544.37|542.37|542.65|540.65|544.86|542.86|542.65|540.65|0
1641337800000|2022-01-04 23:10:00|543.14|541.14|543.26|541.26|543.88|541.88|542.89|540.89|0
1641338100000|2022-01-04 23:15:00|543.14|541.14|540.92|538.92|543.14|541.14|540.92|538.92|0
1641338400000|2022-01-04 23:20:00|541.17|539.17|539.94|537.94|541.17|539.17|539.45|537.45|0
1641338700000|2022-01-04 23:25:00|539.81|537.81|540.67|538.67|541.91|539.91|539.45|537.45|0
1641339000000|2022-01-04 23:30:00|540.43|538.43|540.18|538.18|540.43|538.43|539.2|537.2|0
1641339300000|2022-01-04 23:35:00|540.05|538.05|540.43|538.43|540.67|538.67|539.69|537.69|0
1641339600000|2022-01-04 23:40:00|540.18|538.18|539.69|537.69|540.67|538.67|539.2|537.2|0
1641339900000|2022-01-04 23:45:00|539.93|537.93|538.46|536.46|539.93|537.93|538.21|536.21|0
1641340200000|2022-01-04 23:50:00|538.57|536.57|539.19|537.19|539.69|537.69|538.46|536.46|0
1641340500000|2022-01-04 23:55:00|539.44|537.44|539.19|537.19|539.93|537.93|538.7|536.7|0
1641340800000|2022-01-05 00:00:00|539.44|537.44|537.96|535.96|540.18|538.18|536.98|534.98|0
1641341100000|2022-01-05 00:05:00|538.21|536.21|537.47|535.47|538.45|536.45|536.36|534.36|0
1641341400000|2022-01-05 00:10:00|537.71|535.71|538.08|536.08|538.45|536.45|536.73|534.73|0
1641341700000|2022-01-05 00:15:00|537.96|535.96|536.24|534.24|538.45|536.45|536.24|534.24|0
1641342000000|2022-01-05 00:20:00|536.48|534.48|537.96|535.96|538.2|536.2|535.99|533.99|0
1641342300000|2022-01-05 00:25:00|537.83|535.83|537.34|535.34|537.96|535.96|537.09|535.09|0
1641342600000|2022-01-05 00:30:00|537.46|535.46|536.72|534.72|537.46|535.46|535.86|533.86|0
1641342900000|2022-01-05 00:35:00|537.22|535.22|536.23|534.23|537.71|535.71|535.49|533.49|0
1641343200000|2022-01-05 00:40:00|536.35|534.35|536.72|534.72|536.97|534.97|535.98|533.98|0
1641343500000|2022-01-05 00:45:00|536.59|534.59|536.97|534.97|537.21|535.21|536.23|534.23|0
1641343800000|2022-01-05 00:50:00|536.72|534.72|537.7|535.7|537.95|535.95|536.72|534.72|0
1641344100000|2022-01-05 00:55:00|537.82|535.82|537.95|535.95|538.19|536.19|537.46|535.46|0
1641344400000|2022-01-05 01:00:00|538.19|536.19|538.19|536.19|538.69|536.69|537.7|535.7|0
1641344700000|2022-01-05 01:05:00|537.95|535.95|537.45|535.45|538.69|536.69|537.45|535.45|0
1641345000000|2022-01-05 01:10:00|537.21|535.21|539.42|537.42|539.42|537.42|536.72|534.72|0
1641345300000|2022-01-05 01:15:00|539.67|537.67|541.39|539.39|542.13|540.13|539.42|537.42|0
1641345600000|2022-01-05 01:20:00|541.14|539.14|540.65|538.65|541.39|539.39|539.91|537.91|0
1641345900000|2022-01-05 01:25:00|540.4|538.4|539.17|537.17|540.4|538.4|539.17|537.17|0
1641346200000|2022-01-05 01:30:00|538.93|536.93|535.73|533.73|538.93|536.93|534.99|532.99|0
1641346500000|2022-01-05 01:35:00|535.97|533.97|534.86|532.86|536.46|534.46|534.01|532.01|0
1641346800000|2022-01-05 01:40:00|534.74|532.74|534.25|532.25|535.23|533.23|533.51|531.51|0
1641347100000|2022-01-05 01:45:00|534.37|532.37|532.28|530.28|534.37|532.37|531.05|529.05|0
1641347400000|2022-01-05 01:50:00|532.04|530.04|533.26|531.26|534|532|532.04|530.04|0
1641347700000|2022-01-05 01:55:00|533.51|531.51|533.26|531.26|534|532|533.02|531.02|0
1641348000000|2022-01-05 02:00:00|533.51|531.51|533.26|531.26|534.98|532.98|533.26|531.26|0
1641348300000|2022-01-05 02:05:00|533.02|531.02|533.01|531.01|533.51|531.51|532.28|530.28|0
1641348600000|2022-01-05 02:10:00|533.51|531.51|534.24|532.24|534.98|532.98|533.26|531.26|0
1641348900000|2022-01-05 02:15:00|534.36|532.36|535.47|533.47|535.72|533.72|534.36|532.36|0
1641349200000|2022-01-05 02:20:00|535.34|533.34|534.73|532.73|535.34|533.34|534.49|532.49|0
1641349500000|2022-01-05 02:25:00|534.98|532.98|533.75|531.75|535.22|533.22|533.75|531.75|0
1641349800000|2022-01-05 02:30:00|533.5|531.5|534.24|532.24|534.73|532.73|532.76|530.76|0
1641350100000|2022-01-05 02:35:00|534.48|532.48|533.5|531.5|534.73|532.73|533.25|531.25|0
1641350400000|2022-01-05 02:40:00|533.25|531.25|532.76|530.76|533.25|531.25|532.52|530.52|0
1641350700000|2022-01-05 02:45:00|533.01|531.01|533.5|531.5|533.74|531.74|532.76|530.76|0
1641351000000|2022-01-05 02:50:00|533.74|531.74|533.74|531.74|534.23|532.23|533.5|531.5|0
1641351300000|2022-01-05 02:55:00|533.5|531.5|534.72|532.72|535.22|533.22|533.5|531.5|0
1641351600000|2022-01-05 03:00:00|534.97|532.97|534.97|532.97|535.46|533.46|534.48|532.48|0
1641351900000|2022-01-05 03:05:00|535.09|533.09|534.97|532.97|535.46|533.46|534.72|532.72|0
1641352200000|2022-01-05 03:10:00|534.72|532.72|533.49|531.49|534.97|532.97|533.25|531.25|0
1641352500000|2022-01-05 03:15:00|533.25|531.25|533|531|533.25|531.25|532.51|530.51|0
1641352800000|2022-01-05 03:20:00|532.75|530.75|533.49|531.49|533.98|531.98|532.51|530.51|0
1641353100000|2022-01-05 03:25:00|533.24|531.24|533.49|531.49|533.49|531.49|533|531|0
1641353400000|2022-01-05 03:30:00|533.36|531.36|533.49|531.49|533.98|531.98|532.75|530.75|0
1641353700000|2022-01-05 03:35:00|533.73|531.73|534.47|532.47|534.72|532.72|533.73|531.73|0
1641354000000|2022-01-05 03:40:00|534.22|532.22|534.71|532.71|534.71|532.71|534.22|532.22|0
1641354300000|2022-01-05 03:45:00|534.47|532.47|533.73|531.73|534.47|532.47|533.73|531.73|0
1641354600000|2022-01-05 03:50:00|533.48|531.48|534.58|532.58|534.71|532.71|533.48|531.48|0
1641354900000|2022-01-05 03:55:00|534.71|532.71|534.83|532.83|535.2|533.2|534.22|532.22|0
1641355200000|2022-01-05 04:00:00|534.71|532.71|534.95|532.95|535.45|533.45|534.71|532.71|0
1641355500000|2022-01-05 04:05:00|534.71|532.71|534.46|532.46|534.71|532.71|534.22|532.22|0
1641355800000|2022-01-05 04:10:00|534.71|532.71|534.46|532.46|534.71|532.71|534.46|532.46|0
1641356100000|2022-01-05 04:15:00|534.21|532.21|534.21|532.21|534.46|532.46|533.97|531.97|0
1641356400000|2022-01-05 04:20:00|534.46|532.46|534.7|532.7|534.7|532.7|534.21|532.21|0
1641356700000|2022-01-05 04:25:00|534.58|532.58|534.21|532.21|534.58|532.58|534.21|532.21|0
1641357000000|2022-01-05 04:30:00|533.97|531.97|533.47|531.47|533.97|531.97|533.23|531.23|0
1641357300000|2022-01-05 04:35:00|533.72|531.72|532.98|530.98|533.72|531.72|532.49|530.49|0
1641357600000|2022-01-05 04:40:00|533.23|531.23|533.47|531.47|533.72|531.72|533.22|531.22|0
1641357900000|2022-01-05 04:45:00|533.72|531.72|534.32|532.32|534.32|532.32|533.47|531.47|0
1641358200000|2022-01-05 04:50:00|534.21|532.21|533.71|531.71|534.45|532.45|533.47|531.47|0
1641358500000|2022-01-05 04:55:00|533.47|531.47|533.71|531.71|533.71|531.71|533.47|531.47|0
1641358800000|2022-01-05 05:00:00|533.96|531.96|532.97|530.97|534.08|532.08|532.24|530.24|0
1641359100000|2022-01-05 05:05:00|532.85|530.85|532.23|530.23|533.22|531.22|531.74|529.74|0
1641359400000|2022-01-05 05:10:00|532.48|530.48|533.46|531.46|533.71|531.71|532.23|530.23|0
1641359700000|2022-01-05 05:15:00|533.71|531.71|531.99|529.99|533.71|531.71|531.74|529.74|0
1641360000000|2022-01-05 05:20:00|532.23|530.23|530.51|528.51|532.23|530.23|530.26|528.26|0
1641360300000|2022-01-05 05:25:00|530.76|528.76|529.03|527.03|531.74|529.74|528.3|526.3|0
1641360600000|2022-01-05 05:30:00|529.28|527.28|529.28|527.28|530.51|528.51|529.15|527.15|0
1641360900000|2022-01-05 05:35:00|529.52|527.52|530.75|528.75|530.87|528.87|528.54|526.54|0
1641361200000|2022-01-05 05:40:00|530.62|528.62|530.26|528.26|531.24|529.24|530.26|528.26|0
1641361500000|2022-01-05 05:45:00|530.01|528.01|530.5|528.5|530.75|528.75|529.77|527.77|0
1641361800000|2022-01-05 05:50:00|530.38|528.38|530.26|528.26|530.5|528.5|529.77|527.77|0
1641362100000|2022-01-05 05:55:00|530.5|528.5|529.76|527.76|530.5|528.5|529.76|527.76|0
1641362400000|2022-01-05 06:00:00|529.52|527.52|530.26|528.26|530.26|528.26|529.52|527.52|0
1641362700000|2022-01-05 06:05:00|530.5|528.5|528.53|526.53|530.5|528.5|528.04|526.04|0
1641363000000|2022-01-05 06:10:00|528.65|526.65|530.37|528.37|530.5|528.5|528.65|526.65|0
1641363300000|2022-01-05 06:15:00|530.5|528.5|530.99|528.99|531.24|529.24|530.25|528.25|0
1641363600000|2022-01-05 06:20:00|531.23|529.23|531.97|529.97|531.97|529.97|531.23|529.23|0
1641363900000|2022-01-05 06:25:00|531.73|529.73|531.48|529.48|531.97|529.97|531.23|529.23|0
1641364200000|2022-01-05 06:30:00|531.23|529.23|530.99|528.99|531.6|529.6|530.49|528.49|0
1641364500000|2022-01-05 06:35:00|531.23|529.23|531.72|529.72|531.97|529.97|530.98|528.98|0
1641364800000|2022-01-05 06:40:00|531.97|529.97|534.67|532.67|534.67|532.67|531.97|529.97|0
1641365100000|2022-01-05 06:45:00|534.43|532.43|536.27|534.27|536.64|534.64|534.43|532.43|0
1641365400000|2022-01-05 06:50:00|536.39|534.39|535.9|533.9|536.64|534.64|535.65|533.65|0
1641365700000|2022-01-05 06:55:00|535.65|533.65|535.41|533.41|536.88|534.88|535.41|533.41|0
1641366000000|2022-01-05 07:00:00|535.77|533.77|536.14|534.14|536.39|534.39|534.18|532.18|0
1641366300000|2022-01-05 07:05:00|536.02|534.02|537.49|535.49|537.87|535.87|535.9|533.9|0
1641366600000|2022-01-05 07:10:00|537.37|535.37|537.13|535.13|537.87|535.87|536.63|534.63|0
1641366900000|2022-01-05 07:15:00|536.88|534.88|537.86|535.86|537.86|535.86|536.88|534.88|0
1641367200000|2022-01-05 07:20:00|537.74|535.74|536.39|534.39|537.86|535.86|536.39|534.39|0
1641367500000|2022-01-05 07:25:00|536.63|534.63|536.14|534.14|536.88|534.88|535.65|533.65|0
1641367800000|2022-01-05 07:30:00|535.89|533.89|537.37|535.37|537.37|535.37|535.65|533.65|0
1641368100000|2022-01-05 07:35:00|537.61|535.61|535.15|533.15|537.86|535.86|535.15|533.15|0
1641368400000|2022-01-05 07:40:00|535.4|533.4|537.12|535.12|537.37|535.37|535.15|533.15|0
1641368700000|2022-01-05 07:45:00|536.87|534.87|540.57|538.57|540.57|538.57|536.87|534.87|0
1641369000000|2022-01-05 07:50:00|540.81|538.81|540.32|538.32|541.3|539.3|539.58|537.58|0
1641369300000|2022-01-05 07:55:00|540.56|538.56|539.58|537.58|541.06|539.06|539.33|537.33|0
1641369600000|2022-01-05 08:00:00|540.07|538.07|538.74|536.74|542.78|540.78|538.74|536.74|0
1641369900000|2022-01-05 08:05:00|538.54|536.94|539.28|537.68|539.77|538.17|537.56|535.96|0
1641370200000|2022-01-05 08:10:00|539.03|537.43|540.26|538.66|541.49|539.89|537.8|536.2|0
1641370500000|2022-01-05 08:15:00|541|539.4|539.77|538.17|541.74|540.14|539.52|537.92|0
1641370800000|2022-01-05 08:20:00|539.52|537.92|540.75|539.15|540.75|539.15|537.06|535.46|0
1641371100000|2022-01-05 08:25:00|540.62|539.02|539.77|538.17|541.49|539.89|539.52|537.92|0
1641371400000|2022-01-05 08:30:00|539.88|538.28|538.54|536.94|541.73|540.13|538.54|536.94|0
1641371700000|2022-01-05 08:35:00|538.41|536.81|539.39|537.79|539.39|537.79|537.31|535.71|0
1641372000000|2022-01-05 08:40:00|539.52|537.92|539.27|537.67|540.99|539.39|539.03|537.43|0
1641372300000|2022-01-05 08:45:00|539.76|538.16|537.3|535.7|540.01|538.41|537.3|535.7|0
1641372600000|2022-01-05 08:50:00|537.55|535.95|537.55|535.95|538.29|536.69|537.06|535.46|0
1641372900000|2022-01-05 08:55:00|537.3|535.7|538.78|537.18|539.27|537.67|536.81|535.21|0
1641373200000|2022-01-05 09:00:00|539.02|537.42|539.76|538.16|540.74|539.14|538.04|536.44|0
1641373500000|2022-01-05 09:05:00|539.88|538.28|540.99|539.39|542.22|540.62|539.76|538.16|0
1641373800000|2022-01-05 09:10:00|541.23|539.63|543.69|542.09|543.94|542.34|540.25|538.65|0
1641374100000|2022-01-05 09:15:00|542.95|541.35|544.68|543.08|546.4|544.8|542.95|541.35|0
1641374400000|2022-01-05 09:20:00|544.92|543.32|544.92|543.32|546.15|544.55|544.18|542.58|0
1641374700000|2022-01-05 09:25:00|544.68|543.08|544.43|542.83|545.17|543.57|544.18|542.58|0
1641375000000|2022-01-05 09:30:00|544.55|542.95|543.93|542.33|544.67|543.07|543.56|541.96|0
1641375300000|2022-01-05 09:35:00|544.05|542.45|542.7|541.1|544.43|542.83|542.7|541.1|0
1641375600000|2022-01-05 09:40:00|542.58|540.98|543.93|542.33|544.67|543.07|542.21|540.61|0
1641375900000|2022-01-05 09:45:00|543.44|541.84|543.44|541.84|544.67|543.07|542.46|540.86|0
1641376200000|2022-01-05 09:50:00|543.56|541.96|543.8|542.2|544.05|542.45|542.95|541.35|0
1641376500000|2022-01-05 09:55:00|543.93|542.33|544.54|542.94|545.28|543.68|543.19|541.59|0
1641376800000|2022-01-05 10:00:00|544.91|543.31|546.14|544.54|547.13|545.53|544.18|542.58|0
1641377100000|2022-01-05 10:05:00|546.64|545.04|547.87|546.27|548.36|546.76|545.9|544.3|0
1641377400000|2022-01-05 10:10:00|548.11|546.51|545.9|544.3|548.36|546.76|545.16|543.56|0
1641377700000|2022-01-05 10:15:00|545.65|544.05|545.4|543.8|545.9|544.3|545.16|543.56|0
1641378000000|2022-01-05 10:20:00|545.65|544.05|545.15|543.55|546.14|544.54|544.66|543.06|0
1641378300000|2022-01-05 10:25:00|545.4|543.8|547.12|545.52|547.12|545.52|545.27|543.67|0
1641378600000|2022-01-05 10:30:00|546.88|545.28|545.15|543.55|548.11|546.51|544.41|542.81|0
1641378900000|2022-01-05 10:35:00|545.4|543.8|543.67|542.07|545.4|543.8|543.18|541.58|0
1641379200000|2022-01-05 10:40:00|543.92|542.32|542.69|541.09|544.17|542.57|542.44|540.84|0
1641379500000|2022-01-05 10:45:00|542.93|541.33|543.05|541.45|543.67|542.07|542.44|540.84|0
1641379800000|2022-01-05 10:50:00|543.18|541.58|542.44|540.84|543.79|542.19|541.95|540.35|0
1641380100000|2022-01-05 10:55:00|542.69|541.09|542.69|541.09|544.9|543.3|542.44|540.84|0
1641380400000|2022-01-05 11:00:00|542.44|540.84|540.96|539.36|543.18|541.58|540.96|539.36|0
1641380700000|2022-01-05 11:05:00|541.21|539.61|541.45|539.85|541.95|540.35|539.73|538.13|0
1641381000000|2022-01-05 11:10:00|541.32|539.72|542.68|541.08|542.93|541.33|540.47|538.87|0
1641381300000|2022-01-05 11:15:00|542.44|540.84|541.7|540.1|542.93|541.33|540.71|539.11|0
1641381600000|2022-01-05 11:20:00|541.45|539.85|540.22|538.62|542.19|540.59|540.22|538.62|0
1641381900000|2022-01-05 11:25:00|539.73|538.13|539.73|538.13|541.69|540.09|539.23|537.63|0
1641382200000|2022-01-05 11:30:00|539.48|537.88|539.48|537.88|540.46|538.86|539.48|537.88|0
1641382500000|2022-01-05 11:35:00|539.23|537.63|539.97|538.37|540.22|538.62|539.23|537.63|0
1641382800000|2022-01-05 11:40:00|540.22|538.62|541.2|539.6|541.45|539.85|539.97|538.37|0
1641383100000|2022-01-05 11:45:00|540.95|539.35|541.69|540.09|542.18|540.58|540.71|539.11|0
1641383400000|2022-01-05 11:50:00|542.18|540.58|541.93|540.33|542.43|540.83|540.46|538.86|0
1641383700000|2022-01-05 11:55:00|542.18|540.58|541.93|540.33|542.43|540.83|541.2|539.6|0
1641384000000|2022-01-05 12:00:00|541.69|540.09|541.44|539.84|542.92|541.32|541.19|539.59|0
1641384300000|2022-01-05 12:05:00|541.19|539.59|542.92|541.32|543.65|542.05|540.21|538.61|0
1641384600000|2022-01-05 12:10:00|543.16|541.56|543.65|542.05|544.15|542.55|542.67|541.07|0
1641384900000|2022-01-05 12:15:00|543.9|542.3|543.16|541.56|544.39|542.79|542.67|541.07|0
1641385200000|2022-01-05 12:20:00|543.28|541.68|540.94|539.34|543.41|541.81|540.94|539.34|0
1641385500000|2022-01-05 12:25:00|541.06|539.46|543.4|541.8|543.65|542.05|540.7|539.1|0
1641385800000|2022-01-05 12:30:00|543.16|541.56|542.17|540.57|543.77|542.17|541.93|540.33|0
1641386100000|2022-01-05 12:35:00|542.42|540.82|540.69|539.09|542.66|541.06|540.69|539.09|0
1641386400000|2022-01-05 12:40:00|540.45|538.85|540.2|538.6|540.69|539.09|539.71|538.11|0
1641386700000|2022-01-05 12:45:00|539.95|538.35|537.98|536.38|540.2|538.6|537.98|536.38|0
1641387000000|2022-01-05 12:50:00|538.23|536.63|538.48|536.88|538.72|537.12|537.98|536.38|0
1641387300000|2022-01-05 12:55:00|538.35|536.75|539.95|538.35|540.2|538.6|537.98|536.38|0
1641387600000|2022-01-05 13:00:00|540.44|538.84|540.2|538.6|541.43|539.83|539.95|538.35|0
1641387900000|2022-01-05 13:05:00|540.44|538.84|540.19|538.59|541.67|540.07|539.95|538.35|0
1641388200000|2022-01-05 13:10:00|539.95|538.35|538.22|536.62|539.95|538.35|537.98|536.38|0
1641388500000|2022-01-05 13:15:00|537.98|536.38|540.93|539.33|541.92|540.32|536.13|534.53|0
1641388800000|2022-01-05 13:20:00|540.68|539.08|541.05|539.45|541.42|539.82|539.7|538.1|0
1641389100000|2022-01-05 13:25:00|541.18|539.58|541.91|540.31|542.9|541.3|540.93|539.33|0
1641389400000|2022-01-05 13:30:00|542.16|540.56|542.16|540.56|542.9|541.3|540.68|539.08|0
1641389700000|2022-01-05 13:35:00|542.4|540.8|541.17|539.57|542.9|541.3|540.43|538.83|0
1641390000000|2022-01-05 13:40:00|540.93|539.33|541.42|539.82|542.16|540.56|540.43|538.83|0
1641390300000|2022-01-05 13:45:00|541.66|540.06|540.19|538.59|542.16|540.56|539.2|537.6|0
1641390600000|2022-01-05 13:50:00|540.3|538.7|543.5|541.9|543.5|541.9|539.69|538.09|0
1641390900000|2022-01-05 13:55:00|543.38|541.78|543.14|541.54|544.62|543.02|543.14|541.54|0
1641391200000|2022-01-05 14:00:00|543.38|541.78|540.67|539.07|544.37|542.77|540.67|539.07|0
1641391500000|2022-01-05 14:05:00|540.92|539.32|539.93|538.33|541.66|540.06|539.44|537.84|0
1641391800000|2022-01-05 14:10:00|540.18|538.58|543.38|541.78|543.38|541.78|540.18|538.58|0
1641392100000|2022-01-05 14:15:00|543.63|542.03|543.13|541.53|544.37|542.77|542.64|541.04|0
1641392400000|2022-01-05 14:20:00|543.5|541.9|543.62|542.02|543.87|542.27|542.15|540.55|0
1641392700000|2022-01-05 14:25:00|543.74|542.14|541.28|539.68|543.74|542.14|540.42|538.82|0
1641393000000|2022-01-05 14:30:00|542.15|540.55|533.53|531.93|545.84|544.24|533.53|531.93|0
1641393300000|2022-01-05 14:35:00|532.8|531.2|535.99|534.39|539.68|538.08|531.07|529.47|0
1641393600000|2022-01-05 14:40:00|535.75|534.15|537.96|536.36|543.87|542.27|534.76|533.16|0
1641393900000|2022-01-05 14:45:00|537.58|535.98|536.48|534.88|538.45|536.85|533.78|532.18|0
1641394200000|2022-01-05 14:50:00|536.23|534.63|539.81|538.21|543.62|542.02|535.25|533.65|0
1641394500000|2022-01-05 14:55:00|539.56|537.96|541.29|539.69|543.26|541.66|539.07|537.47|0
1641394800000|2022-01-05 15:00:00|541.04|539.44|538.08|536.48|543.51|541.91|536.85|535.25|0
1641395100000|2022-01-05 15:05:00|537.84|536.24|539.68|538.08|542.27|540.67|537.84|536.24|0
1641395400000|2022-01-05 15:10:00|540.05|538.45|538.33|536.73|541.78|540.18|538.08|536.48|0
1641395700000|2022-01-05 15:15:00|538.58|536.98|539.43|537.83|541.28|539.68|538.57|536.97|0
1641396000000|2022-01-05 15:20:00|539.56|537.96|543.5|541.9|544.49|542.89|539.56|537.96|0
1641396300000|2022-01-05 15:25:00|543.75|542.15|546.46|544.86|548.68|547.08|543.75|542.15|0
1641396600000|2022-01-05 15:30:00|545.97|544.37|540.3|538.7|546.21|544.61|539.8|538.2|0
1641396900000|2022-01-05 15:35:00|540.54|538.94|540.29|538.69|542.76|541.16|539.31|537.71|0
1641397200000|2022-01-05 15:40:00|540.54|538.94|541.77|540.17|542.51|540.91|540.05|538.45|0
1641397500000|2022-01-05 15:45:00|542.02|540.42|541.28|539.68|542.76|541.16|539.06|537.46|0
1641397800000|2022-01-05 15:50:00|541.03|539.43|541.52|539.92|541.77|540.17|538.57|536.97|0
1641398100000|2022-01-05 15:55:00|541.28|539.68|542.02|540.42|542.51|540.91|539.8|538.2|0
1641398400000|2022-01-05 16:00:00|542.26|540.66|538.56|536.96|543|541.4|538.56|536.96|0
1641398700000|2022-01-05 16:05:00|538.81|537.21|536.59|534.99|540.04|538.44|536.1|534.5|0
1641399000000|2022-01-05 16:10:00|536.84|535.24|538.32|536.72|538.32|536.72|534.13|532.53|0
1641399300000|2022-01-05 16:15:00|538.07|536.47|538.56|536.96|539.79|538.19|538.07|536.47|0
1641399600000|2022-01-05 16:20:00|538.43|536.83|538.56|536.96|540.53|538.93|537.58|535.98|0
1641399900000|2022-01-05 16:25:00|538.81|537.21|541.52|539.92|541.52|539.92|538.56|536.96|0
1641400200000|2022-01-05 16:30:00|540.78|539.18|536.83|535.23|541.76|540.16|536.34|534.74|0
1641400500000|2022-01-05 16:35:00|537.33|535.73|538.06|536.46|538.31|536.71|535.6|534|0
1641400800000|2022-01-05 16:40:00|537.82|536.22|533.14|531.54|538.31|536.71|532.65|531.05|0
1641401100000|2022-01-05 16:45:00|533.63|532.03|533.63|532.03|535.11|533.51|532.4|530.8|0
1641401400000|2022-01-05 16:50:00|533.88|532.28|532.89|531.29|534.61|533.01|532.4|530.8|0
1641401700000|2022-01-05 16:55:00|533.14|531.54|534.61|533.01|535.6|534|532.89|531.29|0
1641402000000|2022-01-05 17:00:00|534.37|532.77|537.57|535.97|537.57|535.97|533.13|531.53|0
1641402300000|2022-01-05 17:05:00|537.32|535.72|536.33|534.73|538.06|536.46|535.1|533.5|0
1641402600000|2022-01-05 17:10:00|536.09|534.49|537.81|536.21|537.81|536.21|536.09|534.49|0
1641402900000|2022-01-05 17:15:00|538.06|536.46|539.29|537.69|539.53|537.93|537.32|535.72|0
1641403200000|2022-01-05 17:20:00|539.04|537.44|539.53|537.93|540.27|538.67|538.06|536.46|0
1641403500000|2022-01-05 17:25:00|539.78|538.18|540.76|539.16|541.5|539.9|539.53|537.93|0
1641403800000|2022-01-05 17:30:00|540.52|538.92|537.56|535.96|540.76|539.16|536.82|535.22|0
1641404100000|2022-01-05 17:35:00|537.31|535.71|531.89|530.29|537.56|535.96|531.4|529.8|0
1641404400000|2022-01-05 17:40:00|532.14|530.54|531.16|529.56|533.62|532.02|529.93|528.33|0
1641404700000|2022-01-05 17:45:00|531.4|529.8|529.68|528.08|531.65|530.05|528.45|526.85|0
1641405000000|2022-01-05 17:50:00|529.92|528.32|530.91|529.31|531.15|529.55|528.2|526.6|0
1641405300000|2022-01-05 17:55:00|530.66|529.06|528.44|526.84|531.15|529.55|528.2|526.6|0
1641405600000|2022-01-05 18:00:00|528.69|527.09|529.15|527.55|529.43|527.83|526.97|525.37|0
1641405900000|2022-01-05 18:05:00|529.4|527.8|524.85|523.25|529.65|528.05|523.87|522.27|0
1641406200000|2022-01-05 18:10:00|524.6|523|524.85|523.25|525.59|523.99|522.39|520.79|0
1641406500000|2022-01-05 18:15:00|525.09|523.49|525.58|523.98|527.3|525.7|525.09|523.49|0
1641406800000|2022-01-05 18:20:00|525.83|524.23|528.04|526.44|529.27|527.67|525.83|524.23|0
1641407100000|2022-01-05 18:25:00|528.53|526.93|527.79|526.19|528.78|527.18|527.3|525.7|0
1641407400000|2022-01-05 18:30:00|528.04|526.44|528.1|526.5|530.25|528.65|527.55|525.95|0
1641407700000|2022-01-05 18:35:00|527.98|526.38|528.22|526.62|529.21|527.61|526.01|524.41|0
1641408000000|2022-01-05 18:40:00|527.98|526.38|528.22|526.62|529.94|528.34|527.48|525.88|0
1641408300000|2022-01-05 18:45:00|527.97|526.37|525.76|524.16|529.2|527.6|525.27|523.67|0
1641408600000|2022-01-05 18:50:00|526.25|524.65|526.74|525.14|527.48|525.88|525.51|523.91|0
1641408900000|2022-01-05 18:55:00|526.99|525.39|527.48|525.88|527.97|526.37|525.88|524.28|0
1641409200000|2022-01-05 19:00:00|527.35|525.75|521.82|520.22|537.08|535.48|521.82|520.22|0
1641409500000|2022-01-05 19:05:00|522.56|520.96|515.54|513.94|523.88|522.28|515.05|513.45|0
1641409800000|2022-01-05 19:10:00|516.03|514.43|508.43|506.83|516.27|514.67|505.12|503.52|0
1641410100000|2022-01-05 19:15:00|508.18|506.58|504.94|503.34|512.84|511.24|503.96|502.36|0
1641410400000|2022-01-05 19:20:00|504.7|503.1|505.18|503.58|508.85|507.25|502.98|501.38|0
1641410700000|2022-01-05 19:25:00|505.67|504.07|503.47|501.87|509.83|508.23|502.25|500.65|0
1641411000000|2022-01-05 19:30:00|503.71|502.11|495.66|494.06|508.11|506.51|495.41|493.81|0
1641411300000|2022-01-05 19:35:00|495.9|494.3|493.39|491.79|498.99|497.39|491.2|489.6|0
1641411600000|2022-01-05 19:40:00|493.63|492.03|483.9|482.3|493.63|492.03|483.66|482.06|0
1641411900000|2022-01-05 19:45:00|484.14|482.54|489.25|487.65|489.49|487.89|482.44|480.84|0
1641412200000|2022-01-05 19:50:00|489.49|487.89|489.98|488.38|492.41|490.81|485.6|484|0
1641412500000|2022-01-05 19:55:00|488.76|487.16|487.3|485.7|489.25|487.65|485.35|483.75|0
1641412800000|2022-01-05 20:00:00|486.57|484.97|478.78|477.18|486.57|484.97|478.78|477.18|0
1641413100000|2022-01-05 20:05:00|479.02|477.42|476.35|474.75|480.73|479.13|470.76|469.16|0
1641413400000|2022-01-05 20:10:00|475.86|474.26|478.32|476.72|480.75|479.15|473.93|472.33|0
1641413700000|2022-01-05 20:15:00|478.08|476.48|477.59|475.99|479.54|477.94|475.17|473.57|0
1641414000000|2022-01-05 20:20:00|476.98|475.38|475.89|474.29|479.05|477.45|473.23|471.63|0
1641414300000|2022-01-05 20:25:00|474.92|473.32|473.71|472.11|479.05|477.45|472.98|471.38|0
1641414600000|2022-01-05 20:30:00|472.98|471.38|473.6|472|476.27|474.67|470.8|469.2|0
1641414900000|2022-01-05 20:35:00|473.96|472.36|475.93|474.33|481.77|480.17|471.43|469.83|0
1641415200000|2022-01-05 20:40:00|476.42|474.82|473.46|471.86|479.58|477.98|473.22|471.62|0
1641415500000|2022-01-05 20:45:00|473.95|472.35|466.2|464.6|473.95|472.35|466.2|464.6|0
1641415800000|2022-01-05 20:50:00|464.02|462.42|466.58|464.98|470.93|469.33|464.02|462.42|0
1641416100000|2022-01-05 20:55:00|467.07|465.47|454.9|453.3|467.31|465.71|454.65|453.05|0
1641416400000|2022-01-05 21:00:00|456.1|454.5|454.97|453.37|458.09|456.49|453.77|452.17|0
1641416700000|2022-01-05 21:05:00|455.21|453.61|459.69|458.09|460.89|459.29|454.18|452.58|0
1641417000000|2022-01-05 21:10:00|459.93|458.33|462.33|460.73|462.57|460.97|458.97|457.37|0
1641417300000|2022-01-05 21:15:00|462.09|460.49|461.33|459.33|462.53|460.53|461.09|459.09|0
1641417600000|2022-01-05 21:20:00|461.81|459.81|460.36|458.36|461.92|459.92|459.88|457.88|0
1641417900000|2022-01-05 21:25:00|460.24|458.24|459.16|457.16|460.36|458.36|459.16|457.16|0
1641418200000|2022-01-05 21:30:00|459.4|457.4|459.16|457.16|459.64|457.64|459.16|457.16|0
1641418500000|2022-01-05 21:35:00|459.4|457.4|459.16|457.16|459.4|457.4|459.16|457.16|0
1641418800000|2022-01-05 21:40:00|459.4|457.4|457.23|455.23|459.4|457.4|457.23|455.23|0
1641419100000|2022-01-05 21:45:00|458.07|456.07|456.75|454.75|458.91|456.91|456.27|454.27|0
1641419400000|2022-01-05 21:50:00|456.99|454.99|456.27|454.27|458.19|456.19|456.03|454.03|0
1641419700000|2022-01-05 21:55:00|456.03|454.03|456.14|454.14|456.51|454.51|454.35|452.35|0
1641420000000|2022-01-05 22:00:00|456.09|454.09|455.59|453.59|456.09|454.09|455.59|453.59|0
1641420300000|2022-01-05 22:05:00|456.24|454.24|455.72|453.72|456.39|454.39|455.69|453.69|0
1641420600000|2022-01-05 22:10:00|455.76|453.76|455.48|453.48|456.42|454.42|455.48|453.48|0
1641420900000|2022-01-05 22:15:00|455.44|453.44|456.02|454.02|456.13|454.13|455.44|453.44|0
1641421200000|2022-01-05 22:20:00|456.17|454.17|456.1|454.1|456.27|454.27|455.93|453.93|0
1641421500000|2022-01-05 22:25:00|456.13|454.13|456.07|454.07|456.48|454.48|456.07|454.07|0
1641421800000|2022-01-05 22:30:00|456.13|454.13|455.8|453.8|456.18|454.18|455.8|453.8|0
1641422100000|2022-01-05 22:35:00|455.79|453.79|455.79|453.79|455.83|453.83|455.73|453.73|0
1641422400000|2022-01-05 22:40:00|455.73|453.73|455.66|453.66|455.73|453.73|455.58|453.58|0
1641422700000|2022-01-05 22:45:00|455.68|453.68|455.78|453.78|455.97|453.97|455.58|453.58|0
1641423000000|2022-01-05 22:50:00|455.98|453.98|455.91|453.91|456.36|454.36|455.91|453.91|0
1641423300000|2022-01-05 22:55:00|455.94|453.94|456|454|457.01|455.01|455.94|453.94|0
1641423600000|2022-01-05 23:00:00|457.31|455.31|452.63|450.63|458.15|456.15|452.63|450.63|0
1641423900000|2022-01-05 23:05:00|452.87|450.87|449.52|447.52|453.11|451.11|446.89|444.89|0
1641424200000|2022-01-05 23:10:00|450|448|450.95|448.95|450.95|448.95|449.04|447.04|0
1641424500000|2022-01-05 23:15:00|451.67|449.67|453.58|451.58|454.06|452.06|451.43|449.43|0
1641424800000|2022-01-05 23:20:00|453.35|451.35|456.46|454.46|456.7|454.7|453.11|451.11|0
1641425100000|2022-01-05 23:25:00|456.7|454.7|459.34|457.34|459.34|457.34|456.7|454.7|0
1641425400000|2022-01-05 23:30:00|459.58|457.58|460.06|458.06|461.02|459.02|458.86|456.86|0
1641425700000|2022-01-05 23:35:00|460.3|458.3|459.33|457.33|460.54|458.54|457.17|455.17|0
1641426000000|2022-01-05 23:40:00|459.57|457.57|460.17|458.17|460.41|458.41|457.89|455.89|0
1641426300000|2022-01-05 23:45:00|460.05|458.05|459.33|457.33|460.53|458.53|458.37|456.37|0
1641426600000|2022-01-05 23:50:00|459.44|457.44|460.05|458.05|460.53|458.53|459.33|457.33|0
1641426900000|2022-01-05 23:55:00|460.29|458.29|462.21|460.21|462.69|460.69|460.29|458.29|0
1641427200000|2022-01-06 00:00:00|461.97|459.97|463.76|461.76|463.76|461.76|461.97|459.97|0
1641427500000|2022-01-06 00:05:00|463.52|461.52|462.68|460.68|464.85|462.85|461.48|459.48|0
1641427800000|2022-01-06 00:10:00|462.92|460.92|465.33|463.33|465.33|463.33|462.92|460.92|0
1641428100000|2022-01-06 00:15:00|465.57|463.57|464.6|462.6|466.53|464.53|464.6|462.6|0
1641428400000|2022-01-06 00:20:00|464.36|462.36|462.43|460.43|465.32|463.32|462.31|460.31|0
1641428700000|2022-01-06 00:25:00|462.67|460.67|464.84|462.84|465.08|463.08|462.67|460.67|0
1641429000000|2022-01-06 00:30:00|464.6|462.6|464.83|462.83|466.52|464.52|464.11|462.11|0
1641429300000|2022-01-06 00:35:00|464.95|462.95|460.26|458.26|465.32|463.32|460.26|458.26|0
1641429600000|2022-01-06 00:40:00|460.5|458.5|458.1|456.1|460.5|458.5|458.1|456.1|0
1641429900000|2022-01-06 00:45:00|457.86|455.86|460.26|458.26|460.5|458.5|455.94|453.94|0
1641430200000|2022-01-06 00:50:00|460.02|458.02|462.42|460.42|462.9|460.9|460.02|458.02|0
1641430500000|2022-01-06 00:55:00|462.18|460.18|461.94|459.94|462.18|460.18|460.97|458.97|0
1641430800000|2022-01-06 01:00:00|462.18|460.18|463.01|461.01|463.62|461.62|459.05|457.05|0
1641431100000|2022-01-06 01:05:00|463.14|461.14|455.8|453.8|463.14|461.14|455.8|453.8|0
1641431400000|2022-01-06 01:10:00|455.68|453.68|456.4|454.4|457.84|455.84|453.4|451.4|0
1641431700000|2022-01-06 01:15:00|456.64|454.64|459.28|457.28|460.24|458.24|456.64|454.64|0
1641432000000|2022-01-06 01:20:00|459.52|457.52|460.24|458.24|460.24|458.24|458.67|456.67|0
1641432300000|2022-01-06 01:25:00|460.48|458.48|460.96|458.96|461.44|459.44|460.24|458.24|0
1641432600000|2022-01-06 01:30:00|460.72|458.72|466.01|464.01|466.25|464.25|458.79|456.79|0
1641432900000|2022-01-06 01:35:00|466.25|464.25|462.03|460.03|466.49|464.49|462.03|460.03|0
1641433200000|2022-01-06 01:40:00|461.91|459.91|463.36|461.36|463.47|461.47|460.47|458.47|0
1641433500000|2022-01-06 01:45:00|463.47|461.47|462.27|460.27|464.32|462.32|460.95|458.95|0
1641433800000|2022-01-06 01:50:00|462.15|460.15|463.71|461.71|464.31|462.31|462.15|460.15|0
1641434100000|2022-01-06 01:55:00|463.35|461.35|461.9|459.9|463.59|461.59|460.94|458.94|0
1641434400000|2022-01-06 02:00:00|462.5|460.5|460.33|458.33|462.5|460.5|458.54|456.54|0
1641434700000|2022-01-06 02:05:00|460.22|458.22|458.29|456.29|460.57|458.57|458.05|456.05|0
1641435000000|2022-01-06 02:10:00|458.05|456.05|459.49|457.49|461.18|459.18|458.05|456.05|0
1641435300000|2022-01-06 02:15:00|459.73|457.73|458.77|456.77|459.73|457.73|455.17|453.17|0
1641435600000|2022-01-06 02:20:00|459.01|457.01|457.92|455.92|459.37|457.37|456.85|454.85|0
1641435900000|2022-01-06 02:25:00|457.81|455.81|454.61|452.61|458.05|456.05|453.96|451.96|0
1641436200000|2022-01-06 02:30:00|454.46|452.46|457.98|455.98|457.98|455.98|454.22|452.22|0
1641436500000|2022-01-06 02:35:00|457.74|455.74|456.66|454.66|457.74|455.74|456.07|454.07|0
1641436800000|2022-01-06 02:40:00|456.54|454.54|453.91|451.91|456.54|454.54|452.71|450.71|0
1641437100000|2022-01-06 02:45:00|453.67|451.67|454.14|452.14|454.15|452.15|452.71|450.71|0
1641437400000|2022-01-06 02:50:00|454.02|452.02|455.1|453.1|455.1|453.1|453.66|451.66|0
1641437700000|2022-01-06 02:55:00|454.86|452.86|457.84|455.84|457.97|455.97|454.14|452.14|0
1641438000000|2022-01-06 03:00:00|457.97|455.97|457.73|455.73|458.45|456.45|457.01|455.01|0
1641438300000|2022-01-06 03:05:00|457.84|455.84|456.16|454.16|457.96|455.96|456.16|454.16|0
1641438600000|2022-01-06 03:10:00|456.05|454.05|452.93|450.93|456.05|454.05|451.26|449.26|0
1641438900000|2022-01-06 03:15:00|453.17|451.17|452.45|450.45|453.65|451.65|451.37|449.37|0
1641439200000|2022-01-06 03:20:00|452.21|450.21|453.88|451.88|454.36|452.36|451.5|449.5|0
1641439500000|2022-01-06 03:25:00|453.64|451.64|454.6|452.6|454.84|452.84|452.45|450.45|0
1641439800000|2022-01-06 03:30:00|454.36|452.36|453.16|451.16|454.36|452.36|452.32|450.32|0
1641440100000|2022-01-06 03:35:00|453.04|451.04|454.11|452.11|455.31|453.31|452.44|450.44|0
1641440400000|2022-01-06 03:40:00|453.99|451.99|447.66|445.66|453.99|451.99|447.66|445.66|0
1641440700000|2022-01-06 03:45:00|447.9|445.9|444.32|442.32|448.01|446.01|443.84|441.84|0
1641441000000|2022-01-06 03:50:00|444.55|442.55|440.74|438.74|445.14|443.14|440.74|438.74|0
1641441300000|2022-01-06 03:55:00|440.98|438.98|439.7|437.7|442.08|440.08|439.23|437.23|0
1641441600000|2022-01-06 04:00:00|440.05|438.05|439.7|437.7|441.36|439.36|439.46|437.46|0
1641441900000|2022-01-06 04:05:00|439.22|437.22|440.99|438.99|441.12|439.12|438.98|436.98|0
1641442200000|2022-01-06 04:10:00|440.41|438.41|440.64|438.64|440.88|438.88|439.45|437.45|0
1641442500000|2022-01-06 04:15:00|440.4|438.4|439.21|437.21|440.88|438.88|438.97|436.97|0
1641442800000|2022-01-06 04:20:00|439.33|437.33|438.97|436.97|440.87|438.87|438.97|436.97|0
1641443100000|2022-01-06 04:25:00|439.21|437.21|439.44|437.44|440.16|438.16|438.97|436.97|0
1641443400000|2022-01-06 04:30:00|439.68|437.68|439.2|437.2|439.79|437.79|438.96|436.96|0
1641443700000|2022-01-06 04:35:00|438.96|436.96|439.2|437.2|439.44|437.44|438.96|436.96|0
1641444000000|2022-01-06 04:40:00|439.44|437.44|436.22|434.22|439.44|437.44|434.22|432.22|0
1641444300000|2022-01-06 04:45:00|436.35|434.35|435.1|433.1|437.3|435.3|434.63|432.63|0
1641444600000|2022-01-06 04:50:00|435.34|433.34|435.81|433.81|437.23|435.23|435.1|433.1|0
1641444900000|2022-01-06 04:55:00|435.57|433.57|435.33|433.33|435.81|433.81|434.39|432.39|0
1641445200000|2022-01-06 05:00:00|435.09|433.09|434.38|432.38|435.57|433.57|434.38|432.38|0
1641445500000|2022-01-06 05:05:00|434.62|432.62|437.22|435.22|438.64|436.64|434.38|432.38|0
1641445800000|2022-01-06 05:10:00|437.45|435.45|437.45|435.45|437.69|435.69|435.32|433.32|0
1641446100000|2022-01-06 05:15:00|437.33|435.33|439.34|437.34|439.58|437.58|436.85|434.85|0
1641446400000|2022-01-06 05:20:00|439.1|437.1|439.57|437.57|439.69|437.69|438.03|436.03|0
1641446700000|2022-01-06 05:25:00|439.34|437.34|442.41|440.41|442.41|440.41|438.86|436.86|0
1641447000000|2022-01-06 05:30:00|442.18|440.18|440.39|438.39|442.18|440.18|440.39|438.39|0
1641447300000|2022-01-06 05:35:00|440.51|438.51|440.75|438.75|442.17|440.17|440.28|438.28|0
1641447600000|2022-01-06 05:40:00|440.51|438.51|440.74|438.74|441.22|439.22|439.33|437.33|0
1641447900000|2022-01-06 05:45:00|440.51|438.51|441.22|439.22|441.93|439.93|440.27|438.27|0
1641448200000|2022-01-06 05:50:00|441.45|439.45|438.84|436.84|441.45|439.45|438.84|436.84|0
1641448500000|2022-01-06 05:55:00|439.08|437.08|440.73|438.73|441.92|439.92|438.37|436.37|0
1641448800000|2022-01-06 06:00:00|440.85|438.85|440.13|438.13|441.21|439.21|437.42|435.42|0
1641449100000|2022-01-06 06:05:00|440.02|438.02|437.88|435.88|440.13|438.13|437.88|435.88|0
1641449400000|2022-01-06 06:10:00|438.12|436.12|435.99|433.99|438.83|436.83|435.99|433.99|0
1641449700000|2022-01-06 06:15:00|436.22|434.22|435.51|433.51|436.46|434.46|435.04|433.04|0
1641450000000|2022-01-06 06:20:00|435.27|433.27|437.87|435.87|437.87|435.87|435.04|433.04|0
1641450300000|2022-01-06 06:25:00|438.35|436.35|438.82|436.82|439.77|437.77|438.11|436.11|0
1641450600000|2022-01-06 06:30:00|439.17|437.17|438.58|436.58|439.76|437.76|438.58|436.58|0
1641450900000|2022-01-06 06:35:00|439.05|437.05|442.6|440.6|442.84|440.84|439.05|437.05|0
1641451200000|2022-01-06 06:40:00|442.37|440.37|443.08|441.08|443.08|441.08|441.65|439.65|0
1641451500000|2022-01-06 06:45:00|443.31|441.31|441.65|439.65|443.55|441.55|441.17|439.17|0
1641451800000|2022-01-06 06:50:00|441.41|439.41|440.93|438.93|441.76|439.76|439.99|437.99|0
1641452100000|2022-01-06 06:55:00|441.41|439.41|442.12|440.12|442.83|440.83|440.7|438.7|0
1641452400000|2022-01-06 07:00:00|442.35|440.35|447.69|445.69|447.81|445.81|441.17|439.17|0
1641452700000|2022-01-06 07:05:00|447.81|445.81|448|446|449.71|447.71|447.1|445.1|0
1641453000000|2022-01-06 07:10:00|447.9|445.9|449.63|447.63|449.63|447.63|447.24|445.24|0
1641453300000|2022-01-06 07:15:00|449.86|447.86|450.82|448.82|451.3|449.3|448.67|446.67|0
1641453600000|2022-01-06 07:20:00|451.06|449.06|455.12|453.12|455.12|453.12|451.06|449.06|0
1641453900000|2022-01-06 07:25:00|455.36|453.36|457.99|455.99|458.23|456.23|454.51|452.51|0
1641454200000|2022-01-06 07:30:00|458.23|456.23|452.72|450.72|459.43|457.43|452.72|450.72|0
1641454500000|2022-01-06 07:35:00|452.96|450.96|460.14|458.14|460.14|458.14|452.84|450.84|0
1641454800000|2022-01-06 07:40:00|459.9|457.9|458.33|456.33|460.86|458.86|457.98|455.98|0
1641455100000|2022-01-06 07:45:00|458.22|456.22|456.3|454.3|458.46|456.46|454.39|452.39|0
1641455400000|2022-01-06 07:50:00|456.54|454.54|452.95|450.95|456.54|454.54|451.27|449.27|0
1641455700000|2022-01-06 07:55:00|453.19|451.19|451.25|449.25|453.43|451.43|451.25|449.25|0
1641456000000|2022-01-06 08:00:00|451.73|449.73|458.07|456.07|458.07|456.07|450.53|448.53|0
1641456300000|2022-01-06 08:05:00|457.28|455.68|455.59|453.99|459.19|457.59|454.86|453.26|0
1641456600000|2022-01-06 08:10:00|455.46|453.86|453.18|451.58|457.27|455.67|451.98|450.38|0
1641456900000|2022-01-06 08:15:00|452.94|451.34|455.1|453.5|455.1|453.5|452.22|450.62|0
1641457200000|2022-01-06 08:20:00|454.62|453.02|447.97|446.37|455.82|454.22|447.49|445.89|0
1641457500000|2022-01-06 08:25:00|448.44|446.84|448.06|446.46|449.16|447.56|444.71|443.11|0
1641457800000|2022-01-06 08:30:00|447.82|446.22|448.59|446.99|449.97|448.37|446.38|444.78|0
1641458100000|2022-01-06 08:35:00|448.35|446.75|447.4|445.8|448.59|446.99|444.06|442.46|0
1641458400000|2022-01-06 08:40:00|447.64|446.04|447.39|445.79|450.26|448.66|446.92|445.32|0
1641458700000|2022-01-06 08:45:00|447.16|445.56|451.56|449.96|451.56|449.96|446.68|445.08|0
1641459000000|2022-01-06 08:50:00|450.97|449.37|452.8|451.2|452.8|451.2|447.3|445.7|0
1641459300000|2022-01-06 08:55:00|453.04|451.44|456.03|454.43|458.07|456.47|452.56|450.96|0
1641459600000|2022-01-06 09:00:00|456.39|454.79|450.4|448.8|457.35|455.75|449.45|447.85|0
1641459900000|2022-01-06 09:05:00|450.88|449.28|451.6|450|452.32|450.72|448.96|447.36|0
1641460200000|2022-01-06 09:10:00|451.83|450.23|452.79|451.19|453.75|452.15|451.11|449.51|0
1641460500000|2022-01-06 09:15:00|453.03|451.43|455.66|454.06|456.62|455.02|452.55|450.95|0
1641460800000|2022-01-06 09:20:00|455.42|453.82|456.14|454.54|456.86|455.26|453.98|452.38|0
1641461100000|2022-01-06 09:25:00|456.38|454.78|452.78|451.18|457.58|455.98|452.78|451.18|0
1641461400000|2022-01-06 09:30:00|452.54|450.94|449.67|448.07|453.74|452.14|449.67|448.07|0
1641461700000|2022-01-06 09:35:00|449.91|448.31|451.45|449.85|452.41|450.81|449.06|447.46|0
1641462000000|2022-01-06 09:40:00|451.58|449.98|451.34|449.74|452.06|450.46|449.3|447.7|0
1641462300000|2022-01-06 09:45:00|451.1|449.5|451.09|449.49|452.29|450.69|449.66|448.06|0
1641462600000|2022-01-06 09:50:00|451.45|449.85|452.05|450.45|454.44|452.84|450.61|449.01|0
1641462900000|2022-01-06 09:55:00|451.81|450.21|454.2|452.6|454.2|452.6|448.46|446.86|0
1641463200000|2022-01-06 10:00:00|454.68|453.08|454.68|453.08|455.4|453.8|453|451.4|0
1641463500000|2022-01-06 10:05:00|454.92|453.32|456.83|455.23|457.79|456.19|454.68|453.08|0
1641463800000|2022-01-06 10:10:00|456.59|454.99|458.5|456.9|458.99|457.39|456.59|454.99|0
1641464100000|2022-01-06 10:15:00|458.75|457.15|457.18|455.58|458.98|457.38|456.58|454.98|0
1641464400000|2022-01-06 10:20:00|457.3|455.7|461.15|459.55|461.87|460.27|457.3|455.7|0
1641464700000|2022-01-06 10:25:00|460.9|459.3|460.66|459.06|461.87|460.27|459.7|458.1|0
1641465000000|2022-01-06 10:30:00|460.54|458.94|461.74|460.14|463.07|461.47|460.18|458.58|0
1641465300000|2022-01-06 10:35:00|461.86|460.26|464.43|462.83|464.43|462.83|461.86|460.26|0
1641465600000|2022-01-06 10:40:00|464.19|462.59|458.64|457.04|465.4|463.8|456.72|455.12|0
1641465900000|2022-01-06 10:45:00|458.76|457.16|460.81|459.21|461.05|459.45|458.4|456.8|0
1641466200000|2022-01-06 10:50:00|460.57|458.97|458.16|456.56|462.02|460.42|457.68|456.08|0
1641466500000|2022-01-06 10:55:00|458.51|456.91|458.64|457.04|459.84|458.24|457.67|456.07|0
1641466800000|2022-01-06 11:00:00|458.88|457.28|461.29|459.69|462.01|460.41|457.79|456.19|0
1641467100000|2022-01-06 11:05:00|461.77|460.17|458.27|456.67|462.73|461.13|458.15|456.55|0
1641467400000|2022-01-06 11:10:00|458.15|456.55|457.3|455.7|458.87|457.27|456.7|455.1|0
1641467700000|2022-01-06 11:15:00|458.15|456.55|457.66|456.06|458.39|456.79|456.22|454.62|0
1641468000000|2022-01-06 11:20:00|457.9|456.3|455.25|453.65|458.63|457.03|455.01|453.41|0
1641468300000|2022-01-06 11:25:00|455.49|453.89|455.49|453.89|457.42|455.82|454.53|452.93|0
1641468600000|2022-01-06 11:30:00|455.61|454.01|457.9|456.3|458.62|457.02|454.53|452.93|0
1641468900000|2022-01-06 11:35:00|458.25|456.65|454.52|452.92|458.25|456.65|454.04|452.44|0
1641469200000|2022-01-06 11:40:00|454.16|452.56|455|453.4|457.41|455.81|453.8|452.2|0
1641469500000|2022-01-06 11:45:00|455.24|453.64|452.23|450.63|455.84|454.24|451.63|450.03|0
1641469800000|2022-01-06 11:50:00|451.87|450.27|455.96|454.36|455.96|454.36|451.87|450.27|0
1641470100000|2022-01-06 11:55:00|455.72|454.12|454.27|452.67|455.96|454.36|453.79|452.19|0
1641470400000|2022-01-06 12:00:00|453.79|452.19|457.76|456.16|459.09|457.49|453.79|452.19|0
1641470700000|2022-01-06 12:05:00|457.88|456.28|459.08|457.48|459.81|458.21|457.4|455.8|0
1641471000000|2022-01-06 12:10:00|459.33|457.73|459.8|458.2|460.29|458.69|458.6|457|0
1641471300000|2022-01-06 12:15:00|459.68|458.08|458.12|456.52|460.29|458.69|458.12|456.52|0
1641471600000|2022-01-06 12:20:00|458.23|456.63|454.5|452.9|458.36|456.76|453.54|451.94|0
1641471900000|2022-01-06 12:25:00|454.98|453.38|451.37|449.77|455.1|453.5|450.65|449.05|0
1641472200000|2022-01-06 12:30:00|451.13|449.53|451.72|450.12|454.01|452.41|450.89|449.29|0
1641472500000|2022-01-06 12:35:00|451.37|449.77|455.21|453.61|456.18|454.58|451.37|449.77|0
1641472800000|2022-01-06 12:40:00|454.97|453.37|451.6|450|455.21|453.61|451.36|449.76|0
1641473100000|2022-01-06 12:45:00|451.36|449.76|451.36|449.76|451.84|450.24|450.4|448.8|0
1641473400000|2022-01-06 12:50:00|451.47|449.87|453.52|451.92|454.24|452.64|451.12|449.52|0
1641473700000|2022-01-06 12:55:00|453.76|452.16|454.48|452.88|455.21|453.61|452.56|450.96|0
1641474000000|2022-01-06 13:00:00|454|452.4|454.24|452.64|456.17|454.57|452.31|450.71|0
1641474300000|2022-01-06 13:05:00|454|452.4|455.32|453.72|455.68|454.08|452.79|451.19|0
1641474600000|2022-01-06 13:10:00|455.44|453.84|457.04|455.44|457.52|455.92|454.63|453.03|0
1641474900000|2022-01-06 13:15:00|457.28|455.68|459.68|458.08|460.17|458.57|456.8|455.2|0
1641475200000|2022-01-06 13:20:00|459.92|458.32|457.27|455.67|460.89|459.29|457.03|455.43|0
1641475500000|2022-01-06 13:25:00|457.51|455.91|458.35|456.75|458.48|456.88|456.79|455.19|0
1641475800000|2022-01-06 13:30:00|458.59|456.99|455.1|453.5|459.44|457.84|454.38|452.78|0
1641476100000|2022-01-06 13:35:00|455.34|453.74|456.66|455.06|457.03|455.43|454.86|453.26|0
1641476400000|2022-01-06 13:40:00|456.3|454.7|457.26|455.66|457.74|456.14|454.38|452.78|0
1641476700000|2022-01-06 13:45:00|457.5|455.9|454.13|452.53|457.98|456.38|453.65|452.05|0
1641477000000|2022-01-06 13:50:00|453.89|452.29|456.05|454.45|456.05|454.45|452.93|451.33|0
1641477300000|2022-01-06 13:55:00|455.81|454.21|456.53|454.93|456.77|455.17|454.85|453.25|0
1641477600000|2022-01-06 14:00:00|456.05|454.45|457.25|455.65|457.25|455.65|455.33|453.73|0
1641477900000|2022-01-06 14:05:00|457.49|455.89|455.08|453.48|458.94|457.34|454.6|453|0
1641478200000|2022-01-06 14:10:00|455.56|453.96|457.01|455.41|457.01|455.41|453.64|452.04|0
1641478500000|2022-01-06 14:15:00|456.77|455.17|456.76|455.16|457.25|455.65|455.32|453.72|0
1641478800000|2022-01-06 14:20:00|457|455.4|458.93|457.33|459.17|457.57|456.76|455.16|0
1641479100000|2022-01-06 14:25:00|458.69|457.09|449.78|448.18|458.69|457.09|449.78|448.18|0
1641479400000|2022-01-06 14:30:00|450.5|448.9|461.57|459.97|462.3|460.7|450.02|448.42|0
1641479700000|2022-01-06 14:35:00|461.82|460.22|469.54|467.94|470.75|469.15|457.96|456.36|0
1641480000000|2022-01-06 14:40:00|470.02|468.42|469.78|468.18|474.62|473.02|465.91|464.31|0
1641480300000|2022-01-06 14:45:00|470.02|468.42|454.82|453.22|470.74|469.14|454.58|452.98|0
1641480600000|2022-01-06 14:50:00|455.54|453.94|447.13|445.53|459.79|458.19|447.13|445.53|0
1641480900000|2022-01-06 14:55:00|446.65|445.05|441.84|440.24|453.14|451.54|440.29|438.69|0
1641481200000|2022-01-06 15:00:00|441.6|440|435.87|434.27|446.01|444.41|435.75|434.15|0
1641481500000|2022-01-06 15:05:00|435.63|434.03|433.48|431.88|439.44|437.84|431.82|430.22|0
1641481800000|2022-01-06 15:10:00|432.77|431.17|436.69|435.09|437.29|435.69|427.78|426.18|0
1641482100000|2022-01-06 15:15:00|436.58|434.98|437.29|435.69|446.61|445.01|436.58|434.98|0
1641482400000|2022-01-06 15:20:00|437.05|435.45|446.6|445|446.6|445|436.34|434.74|0
1641482700000|2022-01-06 15:25:00|447.32|445.72|449.95|448.35|457.15|455.55|447.32|445.72|0
1641483000000|2022-01-06 15:30:00|448.75|447.15|458.91|457.31|462.16|460.56|448.75|447.15|0
1641483300000|2022-01-06 15:35:00|458.67|457.07|460.11|458.51|463.25|461.65|455.54|453.94|0
1641483600000|2022-01-06 15:40:00|460.83|459.23|457.22|455.62|462.04|460.44|455.05|453.45|0
1641483900000|2022-01-06 15:45:00|457.94|456.34|465.41|463.81|465.9|464.3|455.89|454.29|0
1641484200000|2022-01-06 15:50:00|464.93|463.33|458.42|456.82|465.17|463.57|457.21|455.61|0
1641484500000|2022-01-06 15:55:00|459.01|457.41|458.29|456.69|467.58|465.98|457.45|455.85|0
1641484800000|2022-01-06 16:00:00|458.17|456.57|454.8|453.2|461.55|459.95|452.64|451.04|0
1641485100000|2022-01-06 16:05:00|454.56|452.96|458.89|457.29|460.94|459.34|452.15|450.55|0
1641485400000|2022-01-06 16:10:00|459.01|457.41|462.99|461.39|465.64|464.04|458.89|457.29|0
1641485700000|2022-01-06 16:15:00|463.23|461.63|461.06|459.46|470.23|468.63|461.06|459.46|0
1641486000000|2022-01-06 16:20:00|461.78|460.18|462.26|460.66|462.74|461.14|457.44|455.84|0
1641486300000|2022-01-06 16:25:00|461.41|459.81|457.68|456.08|461.54|459.94|454.31|452.71|0
1641486600000|2022-01-06 16:30:00|457.92|456.32|454.06|452.46|459.6|458|451.66|450.06|0
1641486900000|2022-01-06 16:35:00|453.82|452.22|456.23|454.63|459.6|458|453.58|451.98|0
1641487200000|2022-01-06 16:40:00|456.47|454.87|455.26|453.66|458.88|457.28|452.14|450.54|0
1641487500000|2022-01-06 16:45:00|455.14|453.54|458.39|456.79|459.6|458|452.85|451.25|0
1641487800000|2022-01-06 16:50:00|458.15|456.55|462.49|460.89|462.97|461.37|455.5|453.9|0
1641488100000|2022-01-06 16:55:00|462.73|461.13|462|460.4|463.69|462.09|460.67|459.07|0
1641488400000|2022-01-06 17:00:00|462.48|460.88|459.83|458.23|462.72|461.12|459.35|457.75|0
1641488700000|2022-01-06 17:05:00|459.59|457.99|466.58|464.98|467.07|465.47|458.14|456.54|0
1641489000000|2022-01-06 17:10:00|466.34|464.74|462.96|461.36|466.58|464.98|462.48|460.88|0
1641489300000|2022-01-06 17:15:00|463.44|461.84|461.62|460.02|464.89|463.29|460.31|458.71|0
1641489600000|2022-01-06 17:20:00|461.99|460.39|462.33|460.73|467.3|465.7|460.3|458.7|0
1641489900000|2022-01-06 17:25:00|461.85|460.25|466.68|465.08|467.4|465.8|461.48|459.88|0
1641490200000|2022-01-06 17:30:00|466.79|465.19|466.68|465.08|468.37|466.77|463.53|461.93|0
1641490500000|2022-01-06 17:35:00|466.43|464.83|468.37|466.77|471.76|470.16|464.74|463.14|0
1641490800000|2022-01-06 17:40:00|468.85|467.25|476.6|475|477.09|475.49|467.64|466.04|0
1641491100000|2022-01-06 17:45:00|477.09|475.49|473.45|471.85|478.06|476.46|472.48|470.88|0
1641491400000|2022-01-06 17:50:00|473.2|471.6|469.09|467.49|473.2|471.6|468.36|466.76|0
1641491700000|2022-01-06 17:55:00|469.33|467.73|465.94|464.34|470.3|468.7|465.7|464.1|0
1641492000000|2022-01-06 18:00:00|466.66|465.06|467.15|465.55|468.11|466.51|463.52|461.92|0
1641492300000|2022-01-06 18:05:00|467.63|466.03|467.87|466.27|468.6|467|464.73|463.13|0
1641492600000|2022-01-06 18:10:00|467.63|466.03|468.35|466.75|470.05|468.45|466.66|465.06|0
1641492900000|2022-01-06 18:15:00|468.59|466.99|466.17|464.57|468.59|466.99|461.58|459.98|0
1641493200000|2022-01-06 18:20:00|466.29|464.69|459.16|457.56|466.9|465.3|458.44|456.84|0
1641493500000|2022-01-06 18:25:00|458.92|457.32|456.99|455.39|459.89|458.29|456.27|454.67|0
1641493800000|2022-01-06 18:30:00|457.23|455.63|457.95|456.35|458.68|457.08|454.82|453.22|0
1641494100000|2022-01-06 18:35:00|457.58|455.98|457.47|455.87|460.61|459.01|455.06|453.46|0
1641494400000|2022-01-06 18:40:00|456.98|455.38|458.67|457.07|459.39|457.79|455.54|453.94|0
1641494700000|2022-01-06 18:45:00|457.71|456.11|459.39|457.79|462.05|460.45|456.5|454.9|0
1641495000000|2022-01-06 18:50:00|459.15|457.55|460.11|458.51|460.6|459|456.5|454.9|0
1641495300000|2022-01-06 18:55:00|460.36|458.76|461.32|459.72|462.04|460.44|458.42|456.82|0
1641495600000|2022-01-06 19:00:00|461.08|459.48|455.52|453.92|462.28|460.68|455.52|453.92|0
1641495900000|2022-01-06 19:05:00|455.77|454.17|459.62|458.02|460.35|458.75|453.71|452.11|0
1641496200000|2022-01-06 19:10:00|460.11|458.51|456.48|454.88|466.39|464.79|456.48|454.88|0
1641496500000|2022-01-06 19:15:00|456|454.4|456.96|455.36|460.34|458.74|455.64|454.04|0
1641496800000|2022-01-06 19:20:00|457.45|455.85|457.2|455.6|458.41|456.81|454.55|452.95|0
1641497100000|2022-01-06 19:25:00|456.96|455.36|457.99|456.39|459.44|457.84|456.48|454.88|0
1641497400000|2022-01-06 19:30:00|458.47|456.87|459.68|458.08|461.61|460.01|456.54|454.94|0
1641497700000|2022-01-06 19:35:00|459.92|458.32|461.6|460|462.57|460.97|458.71|457.11|0
1641498000000|2022-01-06 19:40:00|461.36|459.76|460.64|459.04|462.57|460.97|458.71|457.11|0
1641498300000|2022-01-06 19:45:00|461.12|459.52|464.02|462.42|465.95|464.35|460.88|459.28|0
1641498600000|2022-01-06 19:50:00|464.26|462.66|464.53|462.93|464.74|463.14|461.39|459.79|0
1641498900000|2022-01-06 19:55:00|464.77|463.17|464.22|462.62|466.64|465.04|463.5|461.9|0
1641499200000|2022-01-06 20:00:00|464.7|463.1|470.03|468.43|470.28|468.68|464.7|463.1|0
1641499500000|2022-01-06 20:05:00|469.79|468.19|466.64|465.04|471.49|469.89|465.91|464.31|0
1641499800000|2022-01-06 20:10:00|466.88|465.28|463.49|461.89|468.58|466.98|463|461.4|0
1641500100000|2022-01-06 20:15:00|463.24|461.64|457.92|456.32|464.21|462.61|456.47|454.87|0
1641500400000|2022-01-06 20:20:00|458.65|457.05|455.74|454.14|459.61|458.01|454.29|452.69|0
1641500700000|2022-01-06 20:25:00|456.23|454.63|460.09|458.49|460.09|458.49|455.02|453.42|0
1641501000000|2022-01-06 20:30:00|459.85|458.25|454.29|452.69|461.06|459.46|453.08|451.48|0
1641501300000|2022-01-06 20:35:00|453.81|452.21|451.39|449.79|455.5|453.9|449.94|448.34|0
1641501600000|2022-01-06 20:40:00|452.11|450.51|453.32|451.72|454.77|453.17|448.98|447.38|0
1641501900000|2022-01-06 20:45:00|452.84|451.24|449.46|447.86|454.77|453.17|449.46|447.86|0
1641502200000|2022-01-06 20:50:00|449.94|448.34|448.49|446.89|453.07|451.47|448.25|446.65|0
1641502500000|2022-01-06 20:55:00|448.25|446.65|450.33|448.73|452.35|450.75|442.71|441.11|0
1641502800000|2022-01-06 21:00:00|449.61|448.01|452.43|450.83|452.43|450.83|449.13|447.53|0
1641503100000|2022-01-06 21:05:00|452.19|450.59|453.64|452.04|455.33|453.73|452.19|450.59|0
1641503400000|2022-01-06 21:10:00|453.88|452.28|454.36|452.76|456.3|454.7|452.19|450.59|0
1641503700000|2022-01-06 21:15:00|454.56|452.56|454.8|452.8|455.53|453.53|453.95|451.95|0
1641504000000|2022-01-06 21:20:00|454.68|452.68|455.77|453.77|455.77|453.77|454.68|452.68|0
1641504300000|2022-01-06 21:25:00|456.01|454.01|455.52|453.52|456.25|454.25|455.52|453.52|0
1641504600000|2022-01-06 21:30:00|455.77|453.77|454.55|452.55|456.01|454.01|454.31|452.31|0
1641504900000|2022-01-06 21:35:00|454.8|452.8|453.59|451.59|455.52|453.52|453.1|451.1|0
1641505200000|2022-01-06 21:40:00|453.46|451.46|456|454|456.49|454.49|453.46|451.46|0
1641505500000|2022-01-06 21:45:00|456.24|454.24|456|454|456.97|454.97|456|454|0
1641505800000|2022-01-06 21:50:00|456.24|454.24|457.45|455.45|457.69|455.69|456.24|454.24|0
1641506100000|2022-01-06 21:55:00|457.21|455.21|456.59|454.59|457.45|455.45|456|454|0
1641506400000|2022-01-06 22:00:00|456.74|454.74|457.23|455.23|457.23|455.23|456.56|454.56|0
1641506700000|2022-01-06 22:05:00|457.27|455.27|456.77|454.77|457.27|455.27|456.77|454.77|0
1641507000000|2022-01-06 22:10:00|456.74|454.74|457.16|455.16|457.2|455.2|456.73|454.73|0
1641507300000|2022-01-06 22:15:00|457.2|455.2|457.12|455.12|457.2|455.2|457.12|455.12|0
1641507600000|2022-01-06 22:20:00|457.19|455.19|457.19|455.19|457.19|455.19|457.19|455.19|0
1641507900000|2022-01-06 22:25:00|457.22|455.22|456.69|454.69|457.22|455.22|456.27|454.27|0
1641508200000|2022-01-06 22:30:00|456.76|454.76|456.76|454.76|456.76|454.76|456.76|454.76|0
1641508500000|2022-01-06 22:35:00|456.87|454.87|456.87|454.87|456.97|454.97|456.87|454.87|0
1641508800000|2022-01-06 22:40:00|456.79|454.79|456.86|454.86|456.87|454.87|456.79|454.79|0
1641509100000|2022-01-06 22:45:00|456.89|454.89|456.89|454.89|456.89|454.89|456.89|454.89|0
1641509400000|2022-01-06 22:50:00|456.93|454.93|457.03|455.03|457.1|455.1|456.93|454.93|0
1641509700000|2022-01-06 22:55:00|457.1|455.1|457.63|455.63|457.63|455.63|457.07|455.07|0
1641510000000|2022-01-06 23:00:00|460.44|458.44|459.84|457.84|461.54|459.54|459.6|457.6|0
1641510300000|2022-01-06 23:05:00|459.71|457.71|460.81|458.81|461.05|459.05|459.71|457.71|0
1641510600000|2022-01-06 23:10:00|461.05|459.05|459.83|457.83|461.29|459.29|459.83|457.83|0
1641510900000|2022-01-06 23:15:00|459.11|457.11|461.04|459.04|461.29|459.29|458.62|456.62|0
1641511200000|2022-01-06 23:20:00|461.29|459.29|460.07|458.07|461.77|459.77|459.83|457.83|0
1641511500000|2022-01-06 23:25:00|460.56|458.56|461.04|459.04|461.04|459.04|459.83|457.83|0
1641511800000|2022-01-06 23:30:00|461.28|459.28|461.15|459.15|462.25|460.25|460.07|458.07|0
1641512100000|2022-01-06 23:35:00|461.28|459.28|461.88|459.88|462.49|460.49|461.04|459.04|0
1641512400000|2022-01-06 23:40:00|462.01|460.01|461.03|459.03|462.25|460.25|460.79|458.79|0
1641512700000|2022-01-06 23:45:00|461.39|459.39|460.79|458.79|462|460|460.06|458.06|0
1641513000000|2022-01-06 23:50:00|461.03|459.03|462|460|462.24|460.24|460.79|458.79|0
1641513300000|2022-01-06 23:55:00|462.48|460.48|461.75|459.75|462.48|460.48|461.75|459.75|0
1641513600000|2022-01-07 00:00:00|462|460|463.57|461.57|464.66|462.66|460.78|458.78|0
1641513900000|2022-01-07 00:05:00|463.69|461.69|463.93|461.93|464.42|462.42|463.21|461.21|0
1641514200000|2022-01-07 00:10:00|464.05|462.05|465.63|463.63|466.11|464.11|462.72|460.72|0
1641514500000|2022-01-07 00:15:00|465.39|463.39|465.63|463.63|465.87|463.87|464.66|462.66|0
1641514800000|2022-01-07 00:20:00|465.38|463.38|465.14|463.14|465.63|463.63|464.41|462.41|0
1641515100000|2022-01-07 00:25:00|465.26|463.26|465.5|463.5|466.59|464.59|464.53|462.53|0
1641515400000|2022-01-07 00:30:00|465.62|463.62|466.35|464.35|466.83|464.83|465.01|463.01|0
1641515700000|2022-01-07 00:35:00|466.47|464.47|466.83|464.83|466.83|464.83|465.86|463.86|0
1641516000000|2022-01-07 00:40:00|466.59|464.59|466.34|464.34|467.32|465.32|466.34|464.34|0
1641516300000|2022-01-07 00:45:00|466.46|464.46|466.22|464.22|466.83|464.83|466.1|464.1|0
1641516600000|2022-01-07 00:50:00|466.34|464.34|465.86|463.86|466.34|464.34|465.37|463.37|0
1641516900000|2022-01-07 00:55:00|465.61|463.61|466.34|464.34|466.58|464.58|465.13|463.13|0
1641517200000|2022-01-07 01:00:00|466.45|464.45|467.55|465.55|467.55|465.55|465.61|463.61|0
1641517500000|2022-01-07 01:05:00|468.04|466.04|466.09|464.09|468.04|466.04|465.85|463.85|0
1641517800000|2022-01-07 01:10:00|466.21|464.21|465.6|463.6|466.58|464.58|465.12|463.12|0
1641518100000|2022-01-07 01:15:00|465.85|463.85|465.12|463.12|466.58|464.58|464.63|462.63|0
1641518400000|2022-01-07 01:20:00|464.87|462.87|465.36|463.36|465.84|463.84|464.87|462.87|0
1641518700000|2022-01-07 01:25:00|465.11|463.11|465.6|463.6|466.33|464.33|464.87|462.87|0
1641519000000|2022-01-07 01:30:00|465.84|463.84|466.81|464.81|467.3|465.3|465.35|463.35|0
1641519300000|2022-01-07 01:35:00|466.57|464.57|464.14|462.14|466.57|464.57|463.65|461.65|0
1641519600000|2022-01-07 01:40:00|464.01|462.01|463.16|461.16|464.86|462.86|462.68|460.68|0
1641519900000|2022-01-07 01:45:00|463.41|461.41|463.04|461.04|465.35|463.35|463.04|461.04|0
1641520200000|2022-01-07 01:50:00|462.92|460.92|463.16|461.16|464.13|462.13|462.43|460.43|0
1641520500000|2022-01-07 01:55:00|463.4|461.4|465.22|463.22|465.34|463.34|463.16|461.16|0
1641520800000|2022-01-07 02:00:00|464.86|462.86|459.76|457.76|464.86|462.86|459.52|457.52|0
1641521100000|2022-01-07 02:05:00|459.52|457.52|459.03|457.03|459.76|457.76|457.34|455.34|0
1641521400000|2022-01-07 02:10:00|458.79|456.79|459.52|457.52|460.49|458.49|458.79|456.79|0
1641521700000|2022-01-07 02:15:00|459.76|457.76|458.3|456.3|459.76|457.76|456.61|454.61|0
1641522000000|2022-01-07 02:20:00|458.06|456.06|460.48|458.48|461.08|459.08|457.93|455.93|0
1641522300000|2022-01-07 02:25:00|460.35|458.35|459.75|457.75|460.48|458.48|459.75|457.75|0
1641522600000|2022-01-07 02:30:00|459.51|457.51|458.41|456.41|460.24|458.24|457.57|455.57|0
1641522900000|2022-01-07 02:35:00|458.54|456.54|456.84|454.84|459.02|457.02|456.84|454.84|0
1641523200000|2022-01-07 02:40:00|457.08|455.08|458.29|456.29|458.53|456.53|457.08|455.08|0
1641523500000|2022-01-07 02:45:00|458.05|456.05|458.53|456.53|458.53|456.53|457.08|455.08|0
1641523800000|2022-01-07 02:50:00|458.77|456.77|460.34|458.34|460.58|458.58|458.77|456.77|0
1641524100000|2022-01-07 02:55:00|460.23|458.23|461.44|459.44|462.16|460.16|460.23|458.23|0
1641524400000|2022-01-07 03:00:00|461.68|459.68|461.19|459.19|461.92|459.92|460.46|458.46|0
1641524700000|2022-01-07 03:05:00|461.43|459.43|461.43|459.43|462.4|460.4|461.31|459.31|0
1641525000000|2022-01-07 03:10:00|461.19|459.19|460.94|458.94|461.67|459.67|460.7|458.7|0
1641525300000|2022-01-07 03:15:00|461.06|459.06|461.43|459.43|461.79|459.79|460.46|458.46|0
1641525600000|2022-01-07 03:20:00|461.91|459.91|465.31|463.31|465.55|463.55|461.43|459.43|0
1641525900000|2022-01-07 03:25:00|465.55|463.55|464.58|462.58|466.04|464.04|463.72|461.72|0
1641526200000|2022-01-07 03:30:00|464.82|462.82|462.39|460.39|464.82|462.82|462.15|460.15|0
1641526500000|2022-01-07 03:35:00|462.15|460.15|462.39|460.39|462.63|460.63|460.93|458.93|0
1641526800000|2022-01-07 03:40:00|462.15|460.15|462.14|460.14|462.63|460.63|461.18|459.18|0
1641527100000|2022-01-07 03:45:00|461.9|459.9|459.96|457.96|462.5|460.5|459.72|457.72|0
1641527400000|2022-01-07 03:50:00|460.2|458.2|459.96|457.96|461.05|459.05|459.35|457.35|0
1641527700000|2022-01-07 03:55:00|460.07|458.07|460.44|458.44|461.17|459.17|459.47|457.47|0
1641528000000|2022-01-07 04:00:00|460.68|458.68|460.07|458.07|460.68|458.68|459.47|457.47|0
1641528300000|2022-01-07 04:05:00|459.95|457.95|459.71|457.71|461.17|459.17|459.71|457.71|0
1641528600000|2022-01-07 04:10:00|459.58|457.58|460.19|458.19|460.43|458.43|459.22|457.22|0
1641528900000|2022-01-07 04:15:00|459.95|457.95|458.25|456.25|460.68|458.68|457.88|455.88|0
1641529200000|2022-01-07 04:20:00|458.49|456.49|458.25|456.25|458.98|456.98|457.52|455.52|0
1641529500000|2022-01-07 04:25:00|458.49|456.49|459.21|457.21|459.22|457.22|458.25|456.25|0
1641529800000|2022-01-07 04:30:00|459.09|457.09|459.21|457.21|459.46|457.46|458.24|456.24|0
1641530100000|2022-01-07 04:35:00|459.33|457.33|458.24|456.24|459.57|457.57|458|456|0
1641530400000|2022-01-07 04:40:00|458.48|456.48|459.21|457.21|459.21|457.21|457.76|455.76|0
1641530700000|2022-01-07 04:45:00|459.45|457.45|459.21|457.21|460.9|458.9|458.96|456.96|0
1641531000000|2022-01-07 04:50:00|458.96|456.96|460.29|458.29|460.66|458.66|458.96|456.96|0
1641531300000|2022-01-07 04:55:00|460.42|458.42|460.66|458.66|460.9|458.9|459.2|457.2|0
1641531600000|2022-01-07 05:00:00|460.9|458.9|461.87|459.87|461.87|459.87|460.17|458.17|0
1641531900000|2022-01-07 05:05:00|461.63|459.63|459.39|457.39|462.3|460.3|459.39|457.39|0
1641532200000|2022-01-07 05:10:00|458.91|456.91|459.15|457.15|459.51|457.51|456.25|454.25|0
1641532500000|2022-01-07 05:15:00|459.26|457.26|460.36|458.36|460.36|458.36|458.66|456.66|0
1641532800000|2022-01-07 05:20:00|460.23|458.23|459.87|457.87|460.23|458.23|459.14|457.14|0
1641533100000|2022-01-07 05:25:00|459.99|457.99|457.45|455.45|460.6|458.6|457.45|455.45|0
1641533400000|2022-01-07 05:30:00|457.69|455.69|457.93|455.93|458.9|456.9|456.96|454.96|0
1641533700000|2022-01-07 05:35:00|458.04|456.04|459.14|457.14|459.38|457.38|457.44|455.44|0
1641534000000|2022-01-07 05:40:00|458.89|456.89|457.92|455.92|458.89|456.89|457.68|455.68|0
1641534300000|2022-01-07 05:45:00|458.04|456.04|458.89|456.89|459.25|457.25|457.44|455.44|0
1641534600000|2022-01-07 05:50:00|459.37|457.37|459.49|457.49|459.61|457.61|458.16|456.16|0
1641534900000|2022-01-07 05:55:00|459.37|457.37|461.55|459.55|462.04|460.04|459.37|457.37|0
1641535200000|2022-01-07 06:00:00|461.31|459.31|459.85|457.85|462.03|460.03|459.61|457.61|0
1641535500000|2022-01-07 06:05:00|460.09|458.09|460.58|458.58|460.82|458.82|459.48|457.48|0
1641535800000|2022-01-07 06:10:00|460.45|458.45|460.09|458.09|460.58|458.58|459.36|457.36|0
1641536100000|2022-01-07 06:15:00|460.21|458.21|459.6|457.6|460.57|458.57|459.36|457.36|0
1641536400000|2022-01-07 06:20:00|459.85|457.85|459.6|457.6|460.33|458.33|459.12|457.12|0
1641536700000|2022-01-07 06:25:00|459.72|457.72|460.57|458.57|460.81|458.81|459.72|457.72|0
1641537000000|2022-01-07 06:30:00|460.68|458.68|463.47|461.47|463.47|461.47|460.32|458.32|0
1641537300000|2022-01-07 06:35:00|463.72|461.72|462.26|460.26|463.96|461.96|462.02|460.02|0
1641537600000|2022-01-07 06:40:00|462.02|460.02|461.05|459.05|462.99|460.99|461.05|459.05|0
1641537900000|2022-01-07 06:45:00|460.8|458.8|460.8|458.8|461.05|459.05|459.71|457.71|0
1641538200000|2022-01-07 06:50:00|460.56|458.56|459.22|457.22|460.8|458.8|459.1|457.1|0
1641538500000|2022-01-07 06:55:00|459.35|457.35|458.73|456.73|459.59|457.59|458.38|456.38|0
1641538800000|2022-01-07 07:00:00|458.86|456.86|455.71|453.71|459.59|457.59|455.1|453.1|0
1641539100000|2022-01-07 07:05:00|455.83|453.83|455.58|453.58|457.4|455.4|455.22|453.22|0
1641539400000|2022-01-07 07:10:00|455.47|453.47|454.98|452.98|455.71|453.71|454.25|452.25|0
1641539700000|2022-01-07 07:15:00|454.74|452.74|456.91|454.91|457.4|455.4|454.74|452.74|0
1641540000000|2022-01-07 07:20:00|457.4|455.4|456.91|454.91|458.12|456.12|456.67|454.67|0
1641540300000|2022-01-07 07:25:00|457.15|455.15|457.88|455.88|458.6|456.6|456.43|454.43|0
1641540600000|2022-01-07 07:30:00|457.63|455.63|455.7|453.7|458.12|456.12|455.7|453.7|0
1641540900000|2022-01-07 07:35:00|455.94|453.94|457.15|455.15|457.39|455.39|455.57|453.57|0
1641541200000|2022-01-07 07:40:00|456.9|454.9|456.42|454.42|457.15|455.15|455.69|453.69|0
1641541500000|2022-01-07 07:45:00|456.66|454.66|455.45|453.45|456.78|454.78|454.72|452.72|0
1641541800000|2022-01-07 07:50:00|455.56|453.56|454.96|452.96|455.93|453.93|454.72|452.72|0
1641542100000|2022-01-07 07:55:00|455.2|453.2|456.65|454.65|457.14|455.14|454.72|452.72|0
1641542400000|2022-01-07 08:00:00|456.9|454.9|450|448|457.14|455.14|449.64|447.64|0
1641542700000|2022-01-07 08:05:00|450.16|448.56|449.44|447.84|450.65|449.05|448.23|446.63|0
1641543000000|2022-01-07 08:10:00|449.19|447.59|453.78|452.18|453.78|452.18|449.19|447.59|0
1641543300000|2022-01-07 08:15:00|453.54|451.94|452.09|450.49|454.75|453.15|452.09|450.49|0
1641543600000|2022-01-07 08:20:00|452.21|450.61|453.3|451.7|453.78|452.18|452.09|450.49|0
1641543900000|2022-01-07 08:25:00|453.05|451.45|451.23|449.63|453.05|451.45|449.18|447.58|0
1641544200000|2022-01-07 08:30:00|450.39|448.79|445.56|443.96|450.39|448.79|443.15|441.55|0
1641544500000|2022-01-07 08:35:00|445.68|444.08|446.28|444.68|446.28|444.68|443.5|441.9|0
1641544800000|2022-01-07 08:40:00|446.04|444.44|442.42|440.82|446.28|444.68|441.94|440.34|0
1641545100000|2022-01-07 08:45:00|442.9|441.3|442.18|440.58|444.11|442.51|441.93|440.33|0
1641545400000|2022-01-07 08:50:00|442.29|440.69|443.62|442.02|445.07|443.47|442.18|440.58|0
1641545700000|2022-01-07 08:55:00|443.38|441.78|445.07|443.47|447.11|445.51|443.14|441.54|0
1641546000000|2022-01-07 09:00:00|444.7|443.1|444.94|443.34|445.55|443.95|443.01|441.41|0
1641546300000|2022-01-07 09:05:00|444.82|443.22|447.96|446.36|447.96|446.36|443.86|442.26|0
1641546600000|2022-01-07 09:10:00|448.2|446.6|451.34|449.74|451.82|450.22|447.72|446.12|0
1641546900000|2022-01-07 09:15:00|451.58|449.98|450.61|449.01|451.82|450.22|449.4|447.8|0
1641547200000|2022-01-07 09:20:00|450.85|449.25|452.3|450.7|452.3|450.7|450.85|449.25|0
1641547500000|2022-01-07 09:25:00|451.93|450.33|454.23|452.63|455.93|454.33|451.93|450.33|0
1641547800000|2022-01-07 09:30:00|454.48|452.88|457.38|455.78|457.38|455.78|454.23|452.63|0
1641548100000|2022-01-07 09:35:00|456.65|455.05|457.62|456.02|458.35|456.75|455.68|454.08|0
1641548400000|2022-01-07 09:40:00|457.13|455.53|457.13|455.53|459.07|457.47|456.89|455.29|0
1641548700000|2022-01-07 09:45:00|457.25|455.65|456.89|455.29|458.59|456.99|456.89|455.29|0
1641549000000|2022-01-07 09:50:00|457.13|455.53|455.68|454.08|457.37|455.77|455.68|454.08|0
1641549300000|2022-01-07 09:55:00|455.55|453.95|454.46|452.86|455.92|454.32|454.22|452.62|0
1641549600000|2022-01-07 10:00:00|454.7|453.1|454.7|453.1|454.95|453.35|451.8|450.2|0
1641549900000|2022-01-07 10:05:00|454.94|453.34|458.09|456.49|458.33|456.73|454.7|453.1|0
1641550200000|2022-01-07 10:10:00|457.85|456.25|458.57|456.97|459.06|457.46|457.61|456.01|0
1641550500000|2022-01-07 10:15:00|458.82|457.22|457.6|456|458.82|457.22|456.39|454.79|0
1641550800000|2022-01-07 10:20:00|457.84|456.24|458.68|457.08|458.81|457.21|457.84|456.24|0
1641551100000|2022-01-07 10:25:00|458.81|457.21|460.26|458.66|461.23|459.63|458.33|456.73|0
1641551400000|2022-01-07 10:30:00|460.51|458.91|461.47|459.87|462.2|460.6|460.02|458.42|0
1641551700000|2022-01-07 10:35:00|461.72|460.12|459.77|458.17|461.96|460.36|459.77|458.17|0
1641552000000|2022-01-07 10:40:00|459.53|457.93|460.98|459.38|461.71|460.11|459.53|457.93|0
1641552300000|2022-01-07 10:45:00|461.23|459.63|460.25|458.65|461.23|459.63|459.53|457.93|0
1641552600000|2022-01-07 10:50:00|460.5|458.9|461.22|459.62|462.07|460.47|460.01|458.41|0
1641552900000|2022-01-07 10:55:00|461.34|459.74|459.77|458.17|461.34|459.74|459.77|458.17|0
1641553200000|2022-01-07 11:00:00|460.25|458.65|458.55|456.95|460.25|458.65|457.58|455.98|0
1641553500000|2022-01-07 11:05:00|458.79|457.19|459.76|458.16|460|458.4|458.07|456.47|0
1641553800000|2022-01-07 11:10:00|460|458.4|458.3|456.7|460.49|458.89|457.34|455.74|0
1641554100000|2022-01-07 11:15:00|458.06|456.46|460.73|459.13|461.21|459.61|457.82|456.22|0
1641554400000|2022-01-07 11:20:00|460.84|459.24|461.21|459.61|461.94|460.34|460.48|458.88|0
1641554700000|2022-01-07 11:25:00|460.97|459.37|460.97|459.37|462.18|460.58|460.72|459.12|0
1641555000000|2022-01-07 11:30:00|461.21|459.61|461.69|460.09|461.93|460.33|459.63|458.03|0
1641555300000|2022-01-07 11:35:00|461.45|459.85|459.51|457.91|461.56|459.96|458.78|457.18|0
1641555600000|2022-01-07 11:40:00|459.26|457.66|459.75|458.15|460.72|459.12|458.78|457.18|0
1641555900000|2022-01-07 11:45:00|459.99|458.39|459.26|457.66|460.72|459.12|459.02|457.42|0
1641556200000|2022-01-07 11:50:00|459.5|457.9|458.77|457.17|459.74|458.14|458.05|456.45|0
1641556500000|2022-01-07 11:55:00|458.53|456.93|455.38|453.78|460.34|458.74|455.38|453.78|0
1641556800000|2022-01-07 12:00:00|455.86|454.26|460.1|458.5|460.71|459.11|455.86|454.26|0
1641557100000|2022-01-07 12:05:00|460.22|458.62|457.31|455.71|461.92|460.32|457.07|455.47|0
1641557400000|2022-01-07 12:10:00|457.18|455.58|457.07|455.47|457.31|455.71|455.86|454.26|0
1641557700000|2022-01-07 12:15:00|456.82|455.22|458.28|456.68|458.76|457.16|456.58|454.98|0
1641558000000|2022-01-07 12:20:00|457.67|456.07|456.69|455.09|457.79|456.19|455.85|454.25|0
1641558300000|2022-01-07 12:25:00|456.58|454.98|456.82|455.22|456.82|455.22|454.4|452.8|0
1641558600000|2022-01-07 12:30:00|456.57|454.97|457.78|456.18|458.27|456.67|456.33|454.73|0
1641558900000|2022-01-07 12:35:00|457.54|455.94|455.6|454|457.78|456.18|454.63|453.03|0
1641559200000|2022-01-07 12:40:00|455.36|453.76|454.75|453.15|456.08|454.48|453.18|451.58|0
1641559500000|2022-01-07 12:45:00|454.87|453.27|455.84|454.24|456.81|455.21|454.15|452.55|0
1641559800000|2022-01-07 12:50:00|455.6|454|455.84|454.24|457.05|455.45|455.6|454|0
1641560100000|2022-01-07 12:55:00|455.59|453.99|452.69|451.09|455.59|453.99|452.32|450.72|0
1641560400000|2022-01-07 13:00:00|452.93|451.33|453.41|451.81|455.22|453.62|452.44|450.84|0
1641560700000|2022-01-07 13:05:00|454.01|452.41|454.38|452.78|456.07|454.47|452.93|451.33|0
1641561000000|2022-01-07 13:10:00|453.89|452.29|452.92|451.32|454.86|453.26|452.8|451.2|0
1641561300000|2022-01-07 13:15:00|453.16|451.56|452.19|450.59|454.62|453.02|451.71|450.11|0
1641561600000|2022-01-07 13:20:00|452.44|450.84|452.68|451.08|453.4|451.8|450.98|449.38|0
1641561900000|2022-01-07 13:25:00|452.92|451.32|453.4|451.8|454.61|453.01|452.19|450.59|0
1641562200000|2022-01-07 13:30:00|457.03|455.43|447.83|446.23|462.73|461.13|446.14|444.54|0
1641562500000|2022-01-07 13:35:00|448.32|446.72|435.28|433.68|448.8|447.2|435.28|433.68|0
1641562800000|2022-01-07 13:40:00|434.8|433.2|439.14|437.54|439.62|438.02|433.36|431.76|0
1641563100000|2022-01-07 13:45:00|438.9|437.3|443.59|441.99|444.93|443.33|438.9|437.3|0
1641563400000|2022-01-07 13:50:00|443.96|442.36|437.68|436.08|443.96|442.36|436|434.4|0
1641563700000|2022-01-07 13:55:00|437.44|435.84|440.09|438.49|441.66|440.06|436.96|435.36|0
1641564000000|2022-01-07 14:00:00|440.33|438.73|442.02|440.42|443.95|442.35|440.33|438.73|0
1641564300000|2022-01-07 14:05:00|442.26|440.66|446.12|444.52|446.12|444.52|442.26|440.66|0
1641564600000|2022-01-07 14:10:00|446.37|444.77|447.09|445.49|447.09|445.49|442.26|440.66|0
1641564900000|2022-01-07 14:15:00|447.57|445.97|447.81|446.21|449.02|447.42|446.36|444.76|0
1641565200000|2022-01-07 14:20:00|448.05|446.45|447.68|446.08|448.78|447.18|446.6|445|0
1641565500000|2022-01-07 14:25:00|448.05|446.45|449.5|447.9|449.74|448.14|445.75|444.15|0
1641565800000|2022-01-07 14:30:00|450.95|449.35|441.85|440.25|453.61|452.01|441.85|440.25|0
1641566100000|2022-01-07 14:35:00|442.33|440.73|446.68|445.08|447.17|445.57|438.23|436.63|0
1641566400000|2022-01-07 14:40:00|446.93|445.33|456.13|454.53|456.86|455.26|443.3|441.7|0
1641566700000|2022-01-07 14:45:00|455.41|453.81|455.65|454.05|459.29|457.69|452.49|450.89|0
1641567000000|2022-01-07 14:50:00|454.68|453.08|457.34|455.74|458.8|457.2|452.74|451.14|0
1641567300000|2022-01-07 14:55:00|457.46|455.86|455.79|454.19|461.23|459.63|455.06|453.46|0
1641567600000|2022-01-07 15:00:00|456.52|454.92|452.14|450.54|456.52|454.92|452.14|450.54|0
1641567900000|2022-01-07 15:05:00|450.68|449.08|445.33|443.73|450.68|449.08|445.09|443.49|0
1641568200000|2022-01-07 15:10:00|444.85|443.25|446.55|444.95|449.95|448.35|443.15|441.55|0
1641568500000|2022-01-07 15:15:00|446.3|444.7|441.69|440.09|446.3|444.7|440.24|438.64|0
1641568800000|2022-01-07 15:20:00|440.97|439.37|438.06|436.46|444.36|442.76|438.06|436.46|0
1641569100000|2022-01-07 15:25:00|438.3|436.7|439.75|438.15|444.11|442.51|438.06|436.46|0
1641569400000|2022-01-07 15:30:00|439.02|437.42|438.78|437.18|442.9|441.3|437.57|435.97|0
1641569700000|2022-01-07 15:35:00|439.75|438.15|433.11|431.51|439.75|438.15|432.68|431.08|0
1641570000000|2022-01-07 15:40:00|433.36|431.76|430.7|429.1|438.9|437.3|429.5|427.9|0
1641570300000|2022-01-07 15:45:00|430.22|428.62|426.13|424.53|430.7|429.1|426.13|424.53|0
1641570600000|2022-01-07 15:50:00|425.89|424.29|422.41|420.81|426.85|425.25|417.96|416.36|0
1641570900000|2022-01-07 15:55:00|422.65|421.05|423.85|422.25|427.92|426.32|420.26|418.66|0
1641571200000|2022-01-07 16:00:00|423.37|421.77|423.84|422.24|428.4|426.8|420.97|419.37|0
1641571500000|2022-01-07 16:05:00|423.6|422|426.36|424.76|429.12|427.52|423.6|422|0
1641571800000|2022-01-07 16:10:00|426.84|425.24|424.44|422.84|426.84|425.24|423|421.4|0
1641572100000|2022-01-07 16:15:00|424.2|422.6|420.6|419|426.36|424.76|417.97|416.37|0
1641572400000|2022-01-07 16:20:00|420.84|419.24|428.75|427.15|430.2|428.6|420.6|419|0
1641572700000|2022-01-07 16:25:00|428.99|427.39|435.49|433.89|435.49|433.89|427.07|425.47|0
1641573000000|2022-01-07 16:30:00|434.76|433.16|434.02|432.42|435.47|433.87|431.35|429.75|0
1641573300000|2022-01-07 16:35:00|433.78|432.18|434.5|432.9|436.91|435.31|432.09|430.49|0
1641573600000|2022-01-07 16:40:00|434.74|433.14|435.7|434.1|438.12|436.52|433.78|432.18|0
1641573900000|2022-01-07 16:45:00|435.95|434.35|444.89|443.29|444.89|443.29|434.98|433.38|0
1641574200000|2022-01-07 16:50:00|445.13|443.53|449.35|447.75|449.35|447.75|443.68|442.08|0
1641574500000|2022-01-07 16:55:00|449.59|447.99|445.94|444.34|450.08|448.48|445.7|444.1|0
1641574800000|2022-01-07 17:00:00|446.43|444.83|442.54|440.94|447.16|445.56|442.06|440.46|0
1641575100000|2022-01-07 17:05:00|442.78|441.18|443.51|441.91|445.21|443.61|440.84|439.24|0
1641575400000|2022-01-07 17:10:00|444|442.4|446.06|444.46|446.67|445.07|443.15|441.55|0
1641575700000|2022-01-07 17:15:00|445.33|443.73|441.93|440.33|447.27|445.67|441.45|439.85|0
1641576000000|2022-01-07 17:20:00|441.45|439.85|439.51|437.91|441.45|439.85|438.78|437.18|0
1641576300000|2022-01-07 17:25:00|439.26|437.66|440.47|438.87|441.44|439.84|437.81|436.21|0
1641576600000|2022-01-07 17:30:00|440.72|439.12|439.26|437.66|440.72|439.12|437.81|436.21|0
1641576900000|2022-01-07 17:35:00|439.5|437.9|437.81|436.21|439.5|437.9|435.14|433.54|0
1641577200000|2022-01-07 17:40:00|437.56|435.96|438.29|436.69|440.23|438.63|437.08|435.48|0
1641577500000|2022-01-07 17:45:00|437.8|436.2|438.53|436.93|443.86|442.26|436.83|435.23|0
1641577800000|2022-01-07 17:50:00|438.77|437.17|440.95|439.35|441.92|440.32|438.04|436.44|0
1641578100000|2022-01-07 17:55:00|440.82|439.22|442.16|440.56|442.4|440.8|439.25|437.65|0
1641578400000|2022-01-07 18:00:00|442.4|440.8|442.16|440.56|443.61|442.01|438.04|436.44|0
1641578700000|2022-01-07 18:05:00|441.91|440.31|443.61|442.01|444.82|443.22|441.19|439.59|0
1641579000000|2022-01-07 18:10:00|443.85|442.25|444.45|442.85|445.06|443.46|443.12|441.52|0
1641579300000|2022-01-07 18:15:00|444.21|442.61|443.72|442.12|445.91|444.31|442.51|440.91|0
1641579600000|2022-01-07 18:20:00|443.97|442.37|441.3|439.7|444.69|443.09|441.05|439.45|0
1641579900000|2022-01-07 18:25:00|441.54|439.94|439.84|438.24|442.26|440.66|439.11|437.51|0
1641580200000|2022-01-07 18:30:00|439.6|438|443.23|441.63|443.23|441.63|438.87|437.27|0
1641580500000|2022-01-07 18:35:00|443.72|442.12|441.05|439.45|444.69|443.09|440.56|438.96|0
1641580800000|2022-01-07 18:40:00|440.56|438.96|441.53|439.93|442.5|440.9|439.59|437.99|0
1641581100000|2022-01-07 18:45:00|441.29|439.69|438.86|437.26|441.29|439.69|438.86|437.26|0
1641581400000|2022-01-07 18:50:00|439.1|437.5|439.22|437.62|440.92|439.32|435.95|434.35|0
1641581700000|2022-01-07 18:55:00|438.98|437.38|438.49|436.89|440.92|439.32|438.49|436.89|0
1641582000000|2022-01-07 19:00:00|438.73|437.13|439.46|437.86|440.92|439.32|438.49|436.89|0
1641582300000|2022-01-07 19:05:00|439.22|437.62|438.97|437.37|440.43|438.83|436.06|434.46|0
1641582600000|2022-01-07 19:10:00|438.73|437.13|438.73|437.13|440.91|439.31|438.48|436.88|0
1641582900000|2022-01-07 19:15:00|438.97|437.37|438.97|437.37|440.18|438.58|438|436.4|0
1641583200000|2022-01-07 19:20:00|438.72|437.12|433.39|431.79|438.72|437.12|433.14|431.54|0
1641583500000|2022-01-07 19:25:00|432.9|431.3|435.57|433.97|435.81|434.21|430.96|429.36|0
1641583800000|2022-01-07 19:30:00|435.08|433.48|435.08|433.48|436.29|434.69|433.87|432.27|0
1641584100000|2022-01-07 19:35:00|434.84|433.24|440.9|439.3|440.9|439.3|433.62|432.02|0
1641584400000|2022-01-07 19:40:00|440.17|438.57|441.39|439.79|443.82|442.22|438.96|437.36|0
1641584700000|2022-01-07 19:45:00|442.36|440.76|443.33|441.73|445.76|444.16|440.66|439.06|0
1641585000000|2022-01-07 19:50:00|443.57|441.97|445.51|443.91|446.73|445.13|441.87|440.27|0
1641585300000|2022-01-07 19:55:00|445.27|443.67|444.3|442.7|445.76|444.16|443.57|441.97|0
1641585600000|2022-01-07 20:00:00|444.78|443.18|446.07|444.47|446.73|445.13|443.93|442.33|0
1641585900000|2022-01-07 20:05:00|445.83|444.23|445.58|443.98|449|447.4|445.1|443.5|0
1641586200000|2022-01-07 20:10:00|445.83|444.23|440.96|439.36|445.83|444.23|440.47|438.87|0
1641586500000|2022-01-07 20:15:00|441.2|439.6|442.66|441.06|443.15|441.55|440.47|438.87|0
1641586800000|2022-01-07 20:20:00|442.9|441.3|439.74|438.14|443.63|442.03|439.74|438.14|0
1641587100000|2022-01-07 20:25:00|439.98|438.38|439.01|437.41|439.98|438.38|436.33|434.73|0
1641587400000|2022-01-07 20:30:00|439.25|437.65|439.25|437.65|443.87|442.27|436.82|435.22|0
1641587700000|2022-01-07 20:35:00|439|437.4|441.68|440.08|442.65|441.05|437.79|436.19|0
1641588000000|2022-01-07 20:40:00|441.92|440.32|437.54|435.94|442.89|441.29|437.06|435.46|0
1641588300000|2022-01-07 20:45:00|437.06|435.46|438.64|437.04|441.92|440.32|435.84|434.24|0
1641588600000|2022-01-07 20:50:00|438.88|437.28|434.02|432.42|441.08|439.48|433.53|431.93|0
1641588900000|2022-01-07 20:55:00|433.78|432.18|429.87|428.27|436.69|435.09|428.9|427.3|0
1641589200000|2022-01-07 21:00:00|429.63|428.03|434|432.4|434|432.4|429.63|428.03|0
1641589500000|2022-01-07 21:05:00|434.24|432.64|434|432.4|436.19|434.59|434|432.4|0
1641589800000|2022-01-07 21:10:00|434.24|432.64|430.11|428.51|434.24|432.64|429.87|428.27|0
1641801900000|2022-01-10 08:05:00|438.84|437.24|434.91|433.31|438.84|437.24|434.67|433.07|0
1641802200000|2022-01-10 08:10:00|434.42|432.82|432.34|430.74|436.87|435.27|431.49|429.89|0
1641802500000|2022-01-10 08:15:00|431.98|430.38|428.79|427.19|432.46|430.86|427.82|426.22|0
1641802800000|2022-01-10 08:20:00|428.67|427.07|429.15|427.55|429.89|428.29|425.37|423.77|0
1641803100000|2022-01-10 08:25:00|429.53|427.93|430.75|429.15|431.48|429.88|426.1|424.5|0
1641803400000|2022-01-10 08:30:00|430.26|428.66|422.95|421.35|430.26|428.66|422.95|421.35|0
1641803700000|2022-01-10 08:35:00|423.43|421.83|420.27|418.67|423.68|422.08|418.81|417.21|0
1641804000000|2022-01-10 08:40:00|420.14|418.54|422.06|420.46|422.06|420.46|418.56|416.96|0
1641804300000|2022-01-10 08:45:00|422.3|420.7|424.01|422.41|424.5|422.9|418.68|417.08|0
1641804600000|2022-01-10 08:50:00|423.53|421.93|423.32|421.72|424.99|423.39|421.1|419.5|0
1641804900000|2022-01-10 08:55:00|423.57|421.97|427.09|425.49|429.17|427.57|422.35|420.75|0
1641805200000|2022-01-10 09:00:00|427.22|425.62|426.24|424.64|430.14|428.54|426.24|424.64|0
1641805500000|2022-01-10 09:05:00|426.48|424.88|431.6|430|432.82|431.22|426.48|424.88|0
1641805800000|2022-01-10 09:10:00|430.14|428.54|430.14|428.54|432.94|431.34|429.77|428.17|0
1641806100000|2022-01-10 09:15:00|430.38|428.78|432.45|430.85|432.82|431.22|430.38|428.78|0
1641806400000|2022-01-10 09:20:00|432.33|430.73|433.79|432.19|434.28|432.68|432.33|430.73|0
1641806700000|2022-01-10 09:25:00|433.55|431.95|435.5|433.9|435.74|434.14|433.55|431.95|0
1641807000000|2022-01-10 09:30:00|435.74|434.14|433.54|431.94|436.96|435.36|433.54|431.94|0
1641807300000|2022-01-10 09:35:00|433.3|431.7|434.03|432.43|436.47|434.87|433.3|431.7|0
1641807600000|2022-01-10 09:40:00|434.15|432.55|436.47|434.87|436.47|434.87|433.78|432.18|0
1641807900000|2022-01-10 09:45:00|436.34|434.74|432.74|431.14|436.47|434.87|432.49|430.89|0
1641808200000|2022-01-10 09:50:00|432.49|430.89|433.34|431.74|433.83|432.23|431.76|430.16|0
1641808500000|2022-01-10 09:55:00|433.47|431.87|430.53|428.93|434.69|433.09|430.53|428.93|0
1641808800000|2022-01-10 10:00:00|430.65|429.05|431.26|429.66|431.27|429.67|428.34|426.74|0
1641809100000|2022-01-10 10:05:00|431.02|429.42|432.24|430.64|432.36|430.76|430.29|428.69|0
1641809400000|2022-01-10 10:10:00|432|430.4|436.39|434.79|436.63|435.03|432|430.4|0
1641809700000|2022-01-10 10:15:00|436.51|434.91|434.19|432.59|437.12|435.52|434.19|432.59|0
1641810000000|2022-01-10 10:20:00|434.43|432.83|430.52|428.92|435.17|433.57|429.79|428.19|0
1641810300000|2022-01-10 10:25:00|430.28|428.68|431.74|430.14|432.48|430.88|430.04|428.44|0
1641810600000|2022-01-10 10:30:00|431.62|430.02|432.23|430.63|432.23|430.63|430.03|428.43|0
1641810900000|2022-01-10 10:35:00|431.74|430.14|431.61|430.01|432.47|430.87|430.76|429.16|0
1641811200000|2022-01-10 10:40:00|431.74|430.14|426.86|425.26|431.98|430.38|426.37|424.77|0
1641811500000|2022-01-10 10:45:00|426.61|425.01|427.46|425.86|429.3|427.7|426.61|425.01|0
1641811800000|2022-01-10 10:50:00|427.83|426.23|425.63|424.03|429.05|427.45|425.02|423.42|0
1641812100000|2022-01-10 10:55:00|425.39|423.79|427.1|425.5|427.7|426.1|425.15|423.55|0
1641812400000|2022-01-10 11:00:00|426.85|425.25|424.29|422.69|428.31|426.71|424.04|422.44|0
1641812700000|2022-01-10 11:05:00|424.41|422.81|424.41|422.81|426.36|424.76|423.44|421.84|0
1641813000000|2022-01-10 11:10:00|424.65|423.05|424.16|422.56|425.38|423.78|423.68|422.08|0
1641813300000|2022-01-10 11:15:00|424.04|422.44|426.36|424.76|426.72|425.12|423.92|422.32|0
1641813600000|2022-01-10 11:20:00|426.23|424.63|422.94|421.34|427.33|425.73|422.45|420.85|0
1641813900000|2022-01-10 11:25:00|422.82|421.22|423.18|421.58|423.19|421.59|421.72|420.12|0
1641814200000|2022-01-10 11:30:00|422.94|421.34|422.94|421.34|425.86|424.26|422.94|421.34|0
1641814500000|2022-01-10 11:35:00|423.18|421.58|420.74|419.14|424.03|422.43|420.26|418.66|0
1641814800000|2022-01-10 11:40:00|420.99|419.39|421.47|419.87|421.96|420.36|418.31|416.71|0
1641815100000|2022-01-10 11:45:00|421.96|420.36|423.29|421.69|423.66|422.06|421.96|420.36|0
1641815400000|2022-01-10 11:50:00|423.42|421.82|423.78|422.18|425.37|423.77|422.93|421.33|0
1641815700000|2022-01-10 11:55:00|423.9|422.3|424.63|423.03|425.48|423.88|423.9|422.3|0
1641816000000|2022-01-10 12:00:00|424.88|423.28|423.17|421.57|426.21|424.61|423.17|421.57|0
1641816300000|2022-01-10 12:05:00|423.41|421.81|421.22|419.62|425.36|423.76|420.97|419.37|0
1641816600000|2022-01-10 12:10:00|421.7|420.1|418.05|416.45|422.68|421.08|416.95|415.35|0
1641816900000|2022-01-10 12:15:00|417.81|416.21|414.4|412.8|417.81|416.21|413.92|412.32|0
1641817200000|2022-01-10 12:20:00|414.27|412.67|416.1|414.5|416.35|414.75|414.16|412.56|0
1641817500000|2022-01-10 12:25:00|415.86|414.26|414.88|413.28|416.59|414.99|413.43|411.83|0
1641817800000|2022-01-10 12:30:00|414.64|413.04|406.14|404.54|415.37|413.77|405.9|404.3|0
1641818100000|2022-01-10 12:35:00|406.38|404.78|407.12|405.52|408.57|406.97|405.67|404.07|0
1641818400000|2022-01-10 12:40:00|406.88|405.28|408.08|406.48|408.81|407.21|406.39|404.79|0
1641818700000|2022-01-10 12:45:00|407.84|406.24|405.66|404.06|408.33|406.73|404.94|403.34|0
1641819000000|2022-01-10 12:50:00|405.42|403.82|401.55|399.95|405.42|403.82|401.18|399.58|0
1641819300000|2022-01-10 12:55:00|401.79|400.19|396.96|395.36|402.52|400.92|396.72|395.12|0
1641819600000|2022-01-10 13:00:00|397.08|395.48|400.34|398.74|400.34|398.74|395.76|394.16|0
1641819900000|2022-01-10 13:05:00|400.21|398.61|400.58|398.98|402.27|400.67|398.89|397.29|0
1641820200000|2022-01-10 13:10:00|400.09|398.49|402.02|400.42|402.26|400.66|398.88|397.28|0
1641820500000|2022-01-10 13:15:00|401.78|400.18|402.02|400.42|402.51|400.91|400.33|398.73|0
1641820800000|2022-01-10 13:20:00|401.54|399.94|401.29|399.69|403.95|402.35|401.29|399.69|0
1641821100000|2022-01-10 13:25:00|401.05|399.45|401.77|400.17|402.5|400.9|400.32|398.72|0
1641821400000|2022-01-10 13:30:00|402.01|400.41|401.05|399.45|403.46|401.86|398.63|397.03|0
1641821700000|2022-01-10 13:35:00|400.56|398.96|404.18|402.58|404.18|402.58|399.35|397.75|0
1641822000000|2022-01-10 13:40:00|403.7|402.1|401.52|399.92|404.67|403.07|401.52|399.92|0
1641822300000|2022-01-10 13:45:00|401.28|399.68|401.04|399.44|402.25|400.65|400.8|399.2|0
1641822600000|2022-01-10 13:50:00|400.8|399.2|397.65|396.05|402.97|401.37|397.41|395.81|0
1641822900000|2022-01-10 13:55:00|397.9|396.3|398.62|397.02|398.86|397.26|397.17|395.57|0
1641823200000|2022-01-10 14:00:00|398.86|397.26|400.3|398.7|400.31|398.71|398.25|396.65|0
1641823500000|2022-01-10 14:05:00|400.55|398.95|400.3|398.7|402.24|400.64|399.58|397.98|0
1641823800000|2022-01-10 14:10:00|400.06|398.46|397.64|396.04|400.3|398.7|397.64|396.04|0
1641824100000|2022-01-10 14:15:00|397.88|396.28|396.92|395.32|398.61|397.01|394.02|392.42|0
1641824400000|2022-01-10 14:20:00|397.16|395.56|394.02|392.42|399.33|397.73|394.02|392.42|0
1641824700000|2022-01-10 14:25:00|394.26|392.66|395.95|394.35|399.33|397.73|394.26|392.66|0
1641825000000|2022-01-10 14:30:00|396.43|394.83|386.31|384.71|398.84|397.24|384.87|383.27|0
1641825300000|2022-01-10 14:35:00|386.07|384.47|383.91|382.31|387.03|385.43|380.31|378.71|0
1641825600000|2022-01-10 14:40:00|385.11|383.51|379.95|378.35|386.55|384.95|377.91|376.31|0
1641825900000|2022-01-10 14:45:00|379.71|378.11|371.71|370.11|379.71|378.11|369.93|368.33|0
1641826200000|2022-01-10 14:50:00|372.07|370.47|367.31|365.71|375.41|373.81|366.12|364.52|0
1641826500000|2022-01-10 14:55:00|367.07|365.47|365.23|363.63|368.5|366.9|362.09|360.49|0
1641826800000|2022-01-10 15:00:00|365.47|363.87|357.14|355.54|365.47|363.87|356.9|355.3|0
1641827100000|2022-01-10 15:05:00|357.61|356.01|366.19|364.59|367.61|366.01|356.43|354.83|0
1641827400000|2022-01-10 15:10:00|365.72|364.12|349.63|348.03|365.72|364.12|349.4|347.8|0
1641827700000|2022-01-10 15:15:00|349.87|348.27|347.62|346.02|354.55|352.95|347.19|345.59|0
1641828000000|2022-01-10 15:20:00|348.56|346.96|352.5|350.9|353.67|352.07|348.56|346.96|0
1641828300000|2022-01-10 15:25:00|352.03|350.43|353.98|352.38|355.77|354.17|351.56|349.96|0
1641828600000|2022-01-10 15:30:00|354.69|353.09|353.98|352.38|359.62|358.02|352.11|350.51|0
1641828900000|2022-01-10 15:35:00|353.27|351.67|349.29|347.69|354.92|353.32|349.06|347.46|0
1641829200000|2022-01-10 15:40:00|349.52|347.92|344.85|343.25|351.63|350.03|342.99|341.39|0
1641829500000|2022-01-10 15:45:00|345.08|343.48|342.55|340.95|349.54|347.94|340.46|338.86|0
1641829800000|2022-01-10 15:50:00|342.31|340.71|348.6|347|350.7|349.1|340.69|339.09|0
1641830100000|2022-01-10 15:55:00|349.3|347.7|350.69|349.09|352.56|350.96|344.17|342.57|0
1641830400000|2022-01-10 16:00:00|349.76|348.16|351.39|349.79|352.09|350.49|344.62|343.02|0
1641830700000|2022-01-10 16:05:00|350.45|348.85|357.48|355.88|357.48|355.88|350.22|348.62|0
1641831000000|2022-01-10 16:10:00|356.54|354.94|361.94|360.34|363.36|361.76|355.13|353.53|0
1641831300000|2022-01-10 16:15:00|361.47|359.87|366.89|365.29|368.07|366.47|358.41|356.81|0
1641831600000|2022-01-10 16:20:00|366.66|365.06|369.18|367.58|371.14|369.54|364.29|362.69|0
1641831900000|2022-01-10 16:25:00|368.94|367.34|371.79|370.19|372.98|371.38|367.28|365.68|0
1641832200000|2022-01-10 16:30:00|371.55|369.95|364.67|363.07|371.55|369.95|363.72|362.12|0
1641832500000|2022-01-10 16:35:00|363.96|362.36|360.17|358.57|365.38|363.78|358.98|357.38|0
1641832800000|2022-01-10 16:40:00|359.93|358.33|359.69|358.09|359.93|358.33|356.15|354.55|0
1641833100000|2022-01-10 16:45:00|359.92|358.32|361.1|359.5|363|361.4|357.8|356.2|0
1641833400000|2022-01-10 16:50:00|360.39|358.79|358.97|357.37|362.76|361.16|357.32|355.72|0
1641833700000|2022-01-10 16:55:00|358.73|357.13|366.31|364.71|366.78|365.18|357.55|355.95|0
1641834000000|2022-01-10 17:00:00|365.83|364.23|358.02|356.42|366.54|364.94|357.78|356.18|0
1641834300000|2022-01-10 17:05:00|358.25|356.65|352.83|351.23|359.2|357.6|352.59|350.99|0
1641834600000|2022-01-10 17:10:00|353.06|351.46|358.72|357.12|359.43|357.83|353.06|351.46|0
1641834900000|2022-01-10 17:15:00|358.48|356.88|354.47|352.87|359.19|357.59|354|352.4|0
1641835200000|2022-01-10 17:20:00|354.23|352.63|354.93|353.33|356.11|354.51|353.52|351.92|0
1641835500000|2022-01-10 17:25:00|355.17|353.57|355.4|353.8|357.76|356.16|353.75|352.15|0
1641835800000|2022-01-10 17:30:00|355.17|353.57|353.75|352.15|356.11|354.51|351.86|350.26|0
1641836100000|2022-01-10 17:35:00|354.22|352.62|353.04|351.44|356.1|354.5|352.8|351.2|0
1641836400000|2022-01-10 17:40:00|353.27|351.67|355.39|353.79|361.77|360.17|352.33|350.73|0
1641836700000|2022-01-10 17:45:00|355.15|353.55|356.84|355.24|361.64|360.04|355.15|353.55|0
1641837000000|2022-01-10 17:50:00|356.37|354.77|368.45|366.85|372.26|370.66|355.18|353.58|0
1641837300000|2022-01-10 17:55:00|368.22|366.62|364.17|362.57|368.22|366.62|362.51|360.91|0
1641837600000|2022-01-10 18:00:00|363.7|362.1|366.07|364.47|369.88|368.28|362.51|360.91|0
1641837900000|2022-01-10 18:05:00|365.83|364.23|368.68|367.08|371.06|369.46|365.59|363.99|0
1641838200000|2022-01-10 18:10:00|369.16|367.56|372.01|370.41|372.01|370.41|367.49|365.89|0
1641838500000|2022-01-10 18:15:00|372.49|370.89|373.68|372.08|373.68|372.08|369.87|368.27|0
1641838800000|2022-01-10 18:20:00|373.44|371.84|376.89|375.29|378.45|376.85|369.15|367.55|0
1641839100000|2022-01-10 18:25:00|377.13|375.53|375.89|374.29|378.52|376.92|375.17|373.57|0
1641839400000|2022-01-10 18:30:00|376.13|374.53|374.45|372.85|379.23|377.63|373.02|371.42|0
1641839700000|2022-01-10 18:35:00|374.69|373.09|372.77|371.17|377.08|375.48|372.77|371.17|0
1641840000000|2022-01-10 18:40:00|373.25|371.65|382.34|380.74|382.58|380.98|372.77|371.17|0
1641840300000|2022-01-10 18:45:00|382.1|380.5|384.5|382.9|385.46|383.86|379.22|377.62|0
1641840600000|2022-01-10 18:50:00|384.74|383.14|390.02|388.42|391.22|389.62|384.5|382.9|0
1641840900000|2022-01-10 18:55:00|390.26|388.66|389.29|387.69|391.7|390.1|383.77|382.17|0
1641841200000|2022-01-10 19:00:00|388.81|387.21|395.79|394.19|395.79|394.19|387.85|386.25|0
1641841500000|2022-01-10 19:05:00|395.66|394.06|399.62|398.02|399.86|398.26|393.1|391.5|0
1641841800000|2022-01-10 19:10:00|399.38|397.78|397.11|395.51|399.86|398.26|395.02|393.42|0
1641842100000|2022-01-10 19:15:00|396.14|394.54|399.03|397.43|403.15|401.55|396.14|394.54|0
1641842400000|2022-01-10 19:20:00|398.31|396.71|398.79|397.19|401.21|399.61|397.59|395.99|0
1641842700000|2022-01-10 19:25:00|399.03|397.43|400.72|399.12|401.93|400.33|397.1|395.5|0
1641843000000|2022-01-10 19:30:00|400.96|399.36|403.14|401.54|403.14|401.54|398.06|396.46|0
1641843300000|2022-01-10 19:35:00|404.1|402.5|401.92|400.32|406.04|404.44|401.2|399.6|0
1641843600000|2022-01-10 19:40:00|402.17|400.57|399.26|397.66|407.49|405.89|399.26|397.66|0
1641843900000|2022-01-10 19:45:00|399.75|398.15|400.58|398.98|402.16|400.56|399.5|397.9|0
1641844200000|2022-01-10 19:50:00|400.71|399.11|392.26|390.66|401.19|399.59|391.3|389.7|0
1641844500000|2022-01-10 19:55:00|392.13|390.53|399.25|397.65|400.7|399.1|391.05|389.45|0
1641844800000|2022-01-10 20:00:00|399.74|398.14|395.87|394.27|404.09|402.49|395.63|394.03|0
1641845100000|2022-01-10 20:05:00|396.84|395.24|390.32|388.72|397.08|395.48|385.99|384.39|0
1641845400000|2022-01-10 20:10:00|390.8|389.2|389.19|387.59|397.56|395.96|389.07|387.47|0
1641845700000|2022-01-10 20:15:00|390.52|388.92|393.18|391.58|397.04|395.44|386.42|384.82|0
1641846000000|2022-01-10 20:20:00|392.93|391.33|395.11|393.51|395.59|393.99|390.28|388.68|0
1641846300000|2022-01-10 20:25:00|394.62|393.02|396.07|394.47|397.77|396.17|393.66|392.06|0
1641846600000|2022-01-10 20:30:00|395.59|393.99|400.91|399.31|401.15|399.55|391.72|390.12|0
1641846900000|2022-01-10 20:35:00|401.15|399.55|399.7|398.1|403.58|401.98|397.28|395.68|0
1641847200000|2022-01-10 20:40:00|399.94|398.34|401.39|399.79|408.19|406.59|397.52|395.92|0
1641847500000|2022-01-10 20:45:00|401.63|400.03|407.45|405.85|410.13|408.53|401.39|399.79|0
1641847800000|2022-01-10 20:50:00|407.7|406.1|412.56|410.96|414.5|412.9|405.75|404.15|0
1641848100000|2022-01-10 20:55:00|412.07|410.47|422.54|420.94|425.71|424.11|412.07|410.47|0
1641848400000|2022-01-10 21:00:00|423.27|421.67|422.59|420.99|424.98|423.38|422.29|420.69|0
1641848700000|2022-01-10 21:05:00|422.84|421.24|423.57|421.97|424.54|422.94|422.35|420.75|0
1641849000000|2022-01-10 21:10:00|423.32|421.72|422.59|420.99|423.57|421.97|422.1|420.5|0
1641849300000|2022-01-10 21:15:00|422.79|420.79|424.5|422.5|424.99|422.99|422.54|420.54|0
1641849600000|2022-01-10 21:20:00|424.74|422.74|425.23|423.23|426.21|424.21|424.5|422.5|0
1641849900000|2022-01-10 21:25:00|425.47|423.47|424.98|422.98|425.72|423.72|424.49|422.49|0
1641850200000|2022-01-10 21:30:00|425.23|423.23|424.25|422.25|425.47|423.47|423.76|421.76|0
1641850500000|2022-01-10 21:35:00|424.49|422.49|426.44|424.44|426.44|424.44|424.49|422.49|0
1641850800000|2022-01-10 21:40:00|426.2|424.2|425.46|423.46|426.44|424.44|425.46|423.46|0
1641851100000|2022-01-10 21:45:00|425.95|423.95|423.51|421.51|426.2|424.2|423.51|421.51|0
1641851400000|2022-01-10 21:50:00|423.26|421.26|422.53|420.53|424.48|422.48|422.53|420.53|0
1641851700000|2022-01-10 21:55:00|422.77|420.77|423.62|421.62|423.62|421.62|421.55|419.55|0
1641852000000|2022-01-10 22:00:00|423.59|421.59|424.19|422.19|424.19|422.19|423.01|421.01|0
1641852300000|2022-01-10 22:05:00|424.22|422.22|423.55|421.55|424.22|422.22|423.51|421.51|0
1641852600000|2022-01-10 22:10:00|423.48|421.48|423.48|421.48|423.48|421.48|423.26|421.26|0
1641852900000|2022-01-10 22:15:00|423.55|421.55|424.29|422.29|424.29|422.29|423.48|421.48|0
1641853200000|2022-01-10 22:20:00|424.33|422.33|424.43|422.43|424.43|422.43|424.29|422.29|0
1641853500000|2022-01-10 22:25:00|424.29|422.29|424.71|422.71|425.21|423.21|424.25|422.25|0
1641853800000|2022-01-10 22:30:00|424.74|422.74|424.57|422.57|424.74|422.74|424.46|422.46|0
1641854100000|2022-01-10 22:35:00|424.5|422.5|424.71|422.71|424.71|422.71|424.5|422.5|0
1641854400000|2022-01-10 22:40:00|424.82|422.82|424.95|422.95|424.95|422.95|424.82|422.82|0
1641854700000|2022-01-10 22:45:00|424.88|422.88|425.1|423.1|425.42|423.42|424.88|422.88|0
1641855000000|2022-01-10 22:50:00|425.21|423.21|425.59|423.59|425.96|423.96|425.1|423.1|0
1641855300000|2022-01-10 22:55:00|425.38|423.38|425.59|423.59|425.59|423.59|424.73|422.73|0
1641855600000|2022-01-10 23:00:00|425.55|423.55|424.46|422.46|425.8|423.8|422.99|420.99|0
1641855900000|2022-01-10 23:05:00|424.7|422.7|422.99|420.99|425.68|423.68|421.77|419.77|0
1641856200000|2022-01-10 23:10:00|423.23|421.23|426.16|424.16|426.65|424.65|423.23|421.23|0
1641856500000|2022-01-10 23:15:00|426.41|424.41|426.41|424.41|426.9|424.9|425.55|423.55|0
1641856800000|2022-01-10 23:20:00|426.65|424.65|429.34|427.34|429.46|427.46|426.65|424.65|0
1641857100000|2022-01-10 23:25:00|428.97|426.97|429.02|427.02|429.75|427.75|427.3|425.3|0
1641857400000|2022-01-10 23:30:00|428.53|426.53|427.06|425.06|429.26|427.26|427.06|425.06|0
1641857700000|2022-01-10 23:35:00|427.3|425.3|426.19|424.19|428.04|426.04|426.19|424.19|0
1641858000000|2022-01-10 23:40:00|426.08|424.08|428.52|426.52|429.01|427.01|425.83|423.83|0
1641858300000|2022-01-10 23:45:00|429.01|427.01|427.3|425.3|429.01|427.01|426.81|424.81|0
1641858600000|2022-01-10 23:50:00|427.41|425.41|426.07|424.07|427.54|425.54|426.07|424.07|0
1641858900000|2022-01-10 23:55:00|426.31|424.31|426.31|424.31|427.29|425.29|426.07|424.07|0
1641859200000|2022-01-11 00:00:00|426.07|424.07|428.27|426.27|428.52|426.52|426.07|424.07|0
1641859500000|2022-01-11 00:05:00|428.52|426.52|427.78|425.78|429.5|427.5|426.8|424.8|0
1641859800000|2022-01-11 00:10:00|427.65|425.65|429.49|427.49|429.98|427.98|427.53|425.53|0
1641860100000|2022-01-11 00:15:00|429.25|427.25|422.39|420.39|429.25|427.25|422.26|420.26|0
1641860400000|2022-01-11 00:20:00|422.63|420.63|419.45|417.45|423.61|421.61|419.21|417.21|0
1641860700000|2022-01-11 00:25:00|419.7|417.7|419.7|417.7|422.39|420.39|419.7|417.7|0
1641861000000|2022-01-11 00:30:00|419.81|417.81|420.18|418.18|420.55|418.55|418.96|416.96|0
1641861300000|2022-01-11 00:35:00|419.69|417.69|423.12|421.12|423.12|421.12|419.69|417.69|0
1641861600000|2022-01-11 00:40:00|423.23|421.23|425.44|423.44|425.56|423.56|422.63|420.63|0
1641861900000|2022-01-11 00:45:00|425.32|423.32|424.83|422.83|426.79|424.79|424.83|422.83|0
1641862200000|2022-01-11 00:50:00|424.7|422.7|427.03|425.03|427.03|425.03|424.09|422.09|0
1641862500000|2022-01-11 00:55:00|426.9|424.9|427.52|425.52|428.25|426.25|426.9|424.9|0
1641862800000|2022-01-11 01:00:00|427.76|425.76|426.29|424.29|428.25|426.25|425.31|423.31|0
1641863100000|2022-01-11 01:05:00|426.41|424.41|425.55|423.55|427.51|425.51|425.55|423.55|0
1641863400000|2022-01-11 01:10:00|425.67|423.67|420.9|418.9|425.8|423.8|420.66|418.66|0
1641863700000|2022-01-11 01:15:00|420.41|418.41|424.08|422.08|424.57|422.57|416.74|414.74|0
1641864000000|2022-01-11 01:20:00|424.33|422.33|422.24|420.24|424.93|422.93|422.12|420.12|0
1641864300000|2022-01-11 01:25:00|422.37|420.37|423.34|421.34|423.83|421.83|422.37|420.37|0
1641864600000|2022-01-11 01:30:00|423.22|421.22|419.67|417.67|424.57|422.57|419.18|417.18|0
1641864900000|2022-01-11 01:35:00|419.92|417.92|422.6|420.6|424.19|422.19|419.92|417.92|0
1641865200000|2022-01-11 01:40:00|422.36|420.36|421.62|419.62|423.09|421.09|421.14|419.14|0
1641865500000|2022-01-11 01:45:00|422.11|420.11|420.52|418.52|422.72|420.72|419.67|417.67|0
1641865800000|2022-01-11 01:50:00|419.54|417.54|416.73|414.73|421.87|419.87|416.48|414.48|0
1641866100000|2022-01-11 01:55:00|416.97|414.97|418.93|416.93|419.91|417.91|416.73|414.73|0
1641866400000|2022-01-11 02:00:00|418.8|416.8|418.68|416.68|419.66|417.66|418.19|416.19|0
1641866700000|2022-01-11 02:05:00|418.31|416.31|423.33|421.33|423.82|421.82|418.31|416.31|0
1641867000000|2022-01-11 02:10:00|423.08|421.08|426.51|424.51|426.76|424.76|423.08|421.08|0
1641867300000|2022-01-11 02:15:00|426.63|424.63|426.02|424.02|427|425|425.53|423.53|0
1641867600000|2022-01-11 02:20:00|426.26|424.26|428.96|426.96|429.2|427.2|426.02|424.02|0
1641867900000|2022-01-11 02:25:00|428.71|426.71|427.98|425.98|429.45|427.45|427.98|425.98|0
1641868200000|2022-01-11 02:30:00|428.09|426.09|426.75|424.75|428.71|426.71|426.75|424.75|0
1641868500000|2022-01-11 02:35:00|426.62|424.62|426.62|424.62|426.86|424.86|425.52|423.52|0
1641868800000|2022-01-11 02:40:00|426.75|424.75|425.88|423.88|426.86|424.86|425.39|423.39|0
1641869100000|2022-01-11 02:45:00|425.76|423.76|426.99|424.99|428.21|426.21|425.76|423.76|0
1641869400000|2022-01-11 02:50:00|426.86|424.86|428.21|426.21|428.95|426.95|426.01|424.01|0
1641869700000|2022-01-11 02:55:00|428.33|426.33|428.95|426.95|429.44|427.44|428.21|426.21|0
1641870000000|2022-01-11 03:00:00|428.7|426.7|427.96|425.96|429.44|427.44|427.72|425.72|0
1641870300000|2022-01-11 03:05:00|427.84|425.84|427.23|425.23|428.45|426.45|427.23|425.23|0
1641870600000|2022-01-11 03:10:00|427.72|425.72|426.49|424.49|427.96|425.96|426|424|0
1641870900000|2022-01-11 03:15:00|426.73|424.73|428.94|426.94|428.94|426.94|426.49|424.49|0
1641871200000|2022-01-11 03:20:00|429.18|427.18|428.94|426.94|429.43|427.43|428.45|426.45|0
1641871500000|2022-01-11 03:25:00|429.18|427.18|428.2|426.2|429.43|427.43|428.07|426.07|0
1641871800000|2022-01-11 03:30:00|427.95|425.95|428.44|426.44|428.93|426.93|427.95|425.95|0
1641872100000|2022-01-11 03:35:00|428.2|426.2|427.71|425.71|428.69|426.69|427.22|425.22|0
1641872400000|2022-01-11 03:40:00|427.82|425.82|428.19|426.19|428.69|426.69|427.46|425.46|0
1641872700000|2022-01-11 03:45:00|427.95|425.95|427.7|425.7|427.95|425.95|426.48|424.48|0
1641873000000|2022-01-11 03:50:00|427.58|425.58|424.03|422.03|427.7|425.7|424.03|422.03|0
1641873300000|2022-01-11 03:55:00|424.27|422.27|425|423|425.5|423.5|424.27|422.27|0
1641873600000|2022-01-11 04:00:00|425.12|423.12|424.76|422.76|425.37|423.37|424.27|422.27|0
1641873900000|2022-01-11 04:05:00|424.87|422.87|423.53|421.53|425.25|423.25|423.53|421.53|0
1641874200000|2022-01-11 04:10:00|422.8|420.8|421.32|419.32|423.29|421.29|421.2|419.2|0
1641874500000|2022-01-11 04:15:00|421.57|419.57|422.79|420.79|423.53|421.53|421.57|419.57|0
1641874800000|2022-01-11 04:20:00|422.55|420.55|421.32|419.32|423.04|421.04|421.08|419.08|0
1641875100000|2022-01-11 04:25:00|421.44|419.44|421.32|419.32|421.81|419.81|421.08|419.08|0
1641875400000|2022-01-11 04:30:00|421.56|419.56|421.07|419.07|421.56|419.56|420.83|418.83|0
1641875700000|2022-01-11 04:35:00|420.83|418.83|421.81|419.81|421.81|419.81|419.11|417.11|0
1641876000000|2022-01-11 04:40:00|422.05|420.05|423.03|421.03|423.76|421.76|422.05|420.05|0
1641876300000|2022-01-11 04:45:00|422.78|420.78|423.27|421.27|423.27|421.27|422.54|420.54|0
1641876600000|2022-01-11 04:50:00|423.14|421.14|423.27|421.27|424|422|423.02|421.02|0
1641876900000|2022-01-11 04:55:00|423.02|421.02|422.53|420.53|423.27|421.27|421.8|419.8|0
1641877200000|2022-01-11 05:00:00|422.29|420.29|424|422|424.74|422.74|421.55|419.55|0
1641877500000|2022-01-11 05:05:00|423.76|421.76|423.02|421.02|425.22|423.22|423.02|421.02|0
1641877800000|2022-01-11 05:10:00|422.53|420.53|421.91|419.91|422.77|420.77|421.55|419.55|0
1641878100000|2022-01-11 05:15:00|421.79|419.79|420.81|418.81|422.53|420.53|420.32|418.32|0
1641878400000|2022-01-11 05:20:00|421.17|419.17|420.32|418.32|421.55|419.55|420.32|418.32|0
1641878700000|2022-01-11 05:25:00|420.19|418.19|421.79|419.79|423.5|421.5|420.08|418.08|0
1641879000000|2022-01-11 05:30:00|421.54|419.54|422.15|420.15|423.01|421.01|421.54|419.54|0
1641879300000|2022-01-11 05:35:00|422.88|420.88|420.8|418.8|423.99|421.99|420.56|418.56|0
1641879600000|2022-01-11 05:40:00|420.92|418.92|421.54|419.54|422.03|420.03|420.56|418.56|0
1641879900000|2022-01-11 05:45:00|421.29|419.29|420.07|418.07|421.41|419.41|419.82|417.82|0
1641880200000|2022-01-11 05:50:00|420.31|418.31|420.8|418.8|422.27|420.27|420.31|418.31|0
1641880500000|2022-01-11 05:55:00|421.04|419.04|422.14|420.14|422.51|420.51|420.92|418.92|0
1641880800000|2022-01-11 06:00:00|421.78|419.78|419.93|417.93|423.49|421.49|419.33|417.33|0
1641881100000|2022-01-11 06:05:00|419.82|417.82|419.57|417.57|420.79|418.79|418.84|416.84|0
1641881400000|2022-01-11 06:10:00|419.44|417.44|420.55|418.55|420.79|418.79|418.59|416.59|0
1641881700000|2022-01-11 06:15:00|420.42|418.42|420.06|418.06|420.79|418.79|419.57|417.57|0
1641882000000|2022-01-11 06:20:00|420.3|418.3|419.81|417.81|421.03|419.03|419.57|417.57|0
1641882300000|2022-01-11 06:25:00|419.93|417.93|417.6|415.6|420.05|418.05|417.6|415.6|0
1641882600000|2022-01-11 06:30:00|417.85|415.85|419.8|417.8|420.54|418.54|417.36|415.36|0
1641882900000|2022-01-11 06:35:00|420.05|418.05|418.58|416.58|421.52|419.52|418.58|416.58|0
1641883200000|2022-01-11 06:40:00|418.82|416.82|417.11|415.11|419.07|417.07|417.11|415.11|0
1641883500000|2022-01-11 06:45:00|417.23|415.23|417.6|415.6|418.33|416.33|416.86|414.86|0
1641883800000|2022-01-11 06:50:00|417.47|415.47|415.88|413.88|417.6|415.6|414.66|412.66|0
1641884100000|2022-01-11 06:55:00|416.13|414.13|419.55|417.55|419.55|417.55|416.13|414.13|0
1641884400000|2022-01-11 07:00:00|420.29|418.29|418.28|416.28|421.27|419.27|417.3|415.3|0
1641884700000|2022-01-11 07:05:00|418.41|416.41|421.09|419.09|421.09|419.09|417.43|415.43|0
1641885000000|2022-01-11 07:10:00|420.85|418.85|420.85|418.85|421.34|419.34|419.25|417.25|0
1641885300000|2022-01-11 07:15:00|420.97|418.97|424.27|422.27|424.52|422.52|420.85|418.85|0
1641885600000|2022-01-11 07:20:00|424.64|422.64|423.66|421.66|425.25|423.25|423.05|421.05|0
1641885900000|2022-01-11 07:25:00|423.54|421.54|425.5|423.5|426.23|424.23|423.54|421.54|0
1641886200000|2022-01-11 07:30:00|425.86|423.86|425.98|423.98|426.23|424.23|424.02|422.02|0
1641886500000|2022-01-11 07:35:00|425.74|423.74|423.78|421.78|425.74|423.74|423.29|421.29|0
1641886800000|2022-01-11 07:40:00|423.65|421.65|424.27|422.27|425|423|423.65|421.65|0
1641887100000|2022-01-11 07:45:00|424.51|422.51|425.49|423.49|426.47|424.47|423.04|421.04|0
1641887400000|2022-01-11 07:50:00|425.73|423.73|426.22|424.22|426.71|424.71|424.75|422.75|0
1641887700000|2022-01-11 07:55:00|425.98|423.98|426.47|424.47|427.2|425.2|425.49|423.49|0
1641888000000|2022-01-11 08:00:00|426.96|424.96|429.16|427.16|429.16|427.16|425.97|423.97|0
1641888300000|2022-01-11 08:05:00|428.83|427.23|424.79|423.19|432.4|430.8|424.55|422.95|0
1641888600000|2022-01-11 08:10:00|425.28|423.68|423.32|421.72|425.28|423.68|421.97|420.37|0
1641888900000|2022-01-11 08:15:00|423.56|421.96|422.66|421.06|424.3|422.7|421.36|419.76|0
1641889200000|2022-01-11 08:20:00|422.91|421.31|425.6|424|427.8|426.2|422.78|421.18|0
1641889500000|2022-01-11 08:25:00|425.35|423.75|423.15|421.55|425.47|423.87|421.68|420.08|0
1641889800000|2022-01-11 08:30:00|422.17|420.57|417.52|415.92|422.17|420.57|417.27|415.67|0
1641890100000|2022-01-11 08:35:00|417.76|416.16|421.3|419.7|422.41|420.81|417.64|416.04|0
1641890400000|2022-01-11 08:40:00|421.67|420.07|425.34|423.74|426.08|424.48|421.43|419.83|0
1641890700000|2022-01-11 08:45:00|425.59|423.99|425.83|424.23|427.06|425.46|423.63|422.03|0
1641891000000|2022-01-11 08:50:00|425.59|423.99|425.83|424.23|427.3|425.7|424.12|422.52|0
1641891300000|2022-01-11 08:55:00|426.08|424.48|427.79|426.19|428.03|426.43|424.12|422.52|0
1641891600000|2022-01-11 09:00:00|428.03|426.43|430.97|429.37|431.71|430.11|427.54|425.94|0
1641891900000|2022-01-11 09:05:00|431.22|429.62|431.09|429.49|431.71|430.11|429.26|427.66|0
1641892200000|2022-01-11 09:10:00|431.22|429.62|434.16|432.56|434.65|433.05|429.62|428.02|0
1641892500000|2022-01-11 09:15:00|433.67|432.07|437.35|435.75|437.84|436.24|432.69|431.09|0
1641892800000|2022-01-11 09:20:00|437.6|436|440.3|438.7|441.03|439.43|436.61|435.01|0
1641893100000|2022-01-11 09:25:00|440.05|438.45|440.17|438.57|441.03|439.43|439.07|437.47|0
1641893400000|2022-01-11 09:30:00|440.3|438.7|442.75|441.15|443.98|442.38|440.3|438.7|0
1641893700000|2022-01-11 09:35:00|442.51|440.91|444.52|442.92|444.77|443.17|442.01|440.41|0
1641894000000|2022-01-11 09:40:00|444.27|442.67|445.01|443.41|445.26|443.66|443.29|441.69|0
1641894300000|2022-01-11 09:45:00|444.76|443.16|446.6|445|447.22|445.62|444.03|442.43|0
1641894600000|2022-01-11 09:50:00|446.48|444.88|445.99|444.39|446.97|445.37|445.5|443.9|0
1641894900000|2022-01-11 09:55:00|446.24|444.64|443.78|442.18|446.48|444.88|443.04|441.44|0
1641895200000|2022-01-11 10:00:00|444.27|442.67|445.99|444.39|445.99|444.39|442.55|440.95|0
1641895500000|2022-01-11 10:05:00|445.74|444.14|445.74|444.14|448.45|446.85|445.25|443.65|0
1641895800000|2022-01-11 10:10:00|445.25|443.65|444.38|442.78|445.61|444.01|443.4|441.8|0
1641896100000|2022-01-11 10:15:00|444.26|442.66|444.26|442.66|444.75|443.15|442.79|441.19|0
1641896400000|2022-01-11 10:20:00|444.51|442.91|442.66|441.06|444.75|443.15|441.07|439.47|0
1641896700000|2022-01-11 10:25:00|442.78|441.18|441.06|439.46|443.89|442.29|441.06|439.46|0
1641897000000|2022-01-11 10:30:00|441.18|439.58|442.04|440.44|442.54|440.94|441.06|439.46|0
1641897300000|2022-01-11 10:35:00|441.92|440.32|442.78|441.18|444.01|442.41|441.8|440.2|0
1641897600000|2022-01-11 10:40:00|442.53|440.93|443.88|442.28|444.25|442.65|442.41|440.81|0
1641897900000|2022-01-11 10:45:00|444.01|442.41|444.37|442.77|445.24|443.64|443.52|441.92|0
1641898200000|2022-01-11 10:50:00|444.5|442.9|444.5|442.9|444.5|442.9|442.28|440.68|0
1641898500000|2022-01-11 10:55:00|444.74|443.14|442.28|440.68|444.74|443.14|441.79|440.19|0
1641898800000|2022-01-11 11:00:00|442.53|440.93|438.59|436.99|442.53|440.93|438.59|436.99|0
1641899100000|2022-01-11 11:05:00|438.84|437.24|438.59|436.99|439.45|437.85|436.14|434.54|0
1641899400000|2022-01-11 11:10:00|438.84|437.24|437.12|435.52|439.57|437.97|436.87|435.27|0
1641899700000|2022-01-11 11:15:00|437.36|435.76|437.85|436.25|439.08|437.48|437.12|435.52|0
1641900000000|2022-01-11 11:20:00|438.1|436.5|438.34|436.74|438.34|436.74|437.12|435.52|0
1641900300000|2022-01-11 11:25:00|438.1|436.5|436.87|435.27|438.34|436.74|436.62|435.02|0
1641900600000|2022-01-11 11:30:00|437.11|435.51|439.08|437.48|439.81|438.21|436.62|435.02|0
1641900900000|2022-01-11 11:35:00|439.19|437.59|440.3|438.7|440.55|438.95|438.46|436.86|0
1641901200000|2022-01-11 11:40:00|439.81|438.21|440.79|439.19|440.79|439.19|439.81|438.21|0
1641901500000|2022-01-11 11:45:00|440.3|438.7|440.05|438.45|441.04|439.44|440.05|438.45|0
1641901800000|2022-01-11 11:50:00|439.93|438.33|442.26|440.66|442.51|440.91|439.81|438.21|0
1641902100000|2022-01-11 11:55:00|442.02|440.42|436.61|435.01|442.26|440.66|436.61|435.01|0
1641902400000|2022-01-11 12:00:00|436.37|434.77|438.33|436.73|439.07|437.47|436.37|434.77|0
1641902700000|2022-01-11 12:05:00|438.58|436.98|438.57|436.97|440.05|438.45|437.84|436.24|0
1641903000000|2022-01-11 12:10:00|438.33|436.73|438.33|436.73|439.56|437.96|436.85|435.25|0
1641903300000|2022-01-11 12:15:00|438.08|436.48|437.1|435.5|438.82|437.22|436.85|435.25|0
1641903600000|2022-01-11 12:20:00|437.34|435.74|438.32|436.72|439.06|437.46|437.34|435.74|0
1641903900000|2022-01-11 12:25:00|438.57|436.97|438.81|437.21|438.81|437.21|437.34|435.74|0
1641904200000|2022-01-11 12:30:00|439.06|437.46|437.83|436.23|439.06|437.46|436.6|435|0
1641904500000|2022-01-11 12:35:00|438.32|436.72|438.07|436.47|438.81|437.21|437.34|435.74|0
1641904800000|2022-01-11 12:40:00|437.83|436.23|437.45|435.85|438.56|436.96|437.33|435.73|0
1641905100000|2022-01-11 12:45:00|437.33|435.73|435.12|433.52|437.58|435.98|434.14|432.54|0
1641905400000|2022-01-11 12:50:00|435.37|433.77|434.88|433.28|437.09|435.49|434.63|433.03|0
1641905700000|2022-01-11 12:55:00|434.87|433.27|430.95|429.35|435.61|434.01|430.46|428.86|0
1641906000000|2022-01-11 13:00:00|431.31|429.71|433.4|431.8|434.63|433.03|429.23|427.63|0
1641906300000|2022-01-11 13:05:00|433.15|431.55|433.89|432.29|435.36|433.76|432.91|431.31|0
1641906600000|2022-01-11 13:10:00|433.64|432.04|432.9|431.3|434.13|432.53|432.17|430.57|0
1641906900000|2022-01-11 13:15:00|433.15|431.55|433.88|432.28|434.13|432.53|433.15|431.55|0
1641907200000|2022-01-11 13:20:00|433.64|432.04|432.9|431.3|433.64|432.04|432.17|430.57|0
1641907500000|2022-01-11 13:25:00|433.15|431.55|431.67|430.07|434.13|432.53|431.43|429.83|0
1641907800000|2022-01-11 13:30:00|431.79|430.19|433.63|432.03|435.11|433.51|431.67|430.07|0
1641908100000|2022-01-11 13:35:00|433.39|431.79|427.99|426.39|433.39|431.79|427.25|425.65|0
1641908400000|2022-01-11 13:40:00|428.23|426.63|425.29|423.69|428.48|426.88|423.58|421.98|0
1641908700000|2022-01-11 13:45:00|425.05|423.45|427.99|426.39|429.46|427.86|425.05|423.45|0
1641909000000|2022-01-11 13:50:00|427.74|426.14|423.45|421.85|427.74|426.14|422.35|420.75|0
1641909300000|2022-01-11 13:55:00|423.57|421.97|422.59|420.99|424.55|422.95|422.35|420.75|0
1641909600000|2022-01-11 14:00:00|422.71|421.11|419.41|417.81|423.08|421.48|419.16|417.56|0
1641909900000|2022-01-11 14:05:00|419.52|417.92|421.61|420.01|421.61|420.01|418.67|417.07|0
1641910200000|2022-01-11 14:10:00|421.36|419.76|421.36|419.76|421.85|420.25|419.28|417.68|0
1641910500000|2022-01-11 14:15:00|420.99|419.39|419.4|417.8|421.36|419.76|418.18|416.58|0
1641910800000|2022-01-11 14:20:00|419.27|417.67|421.85|420.25|421.85|420.25|419.16|417.56|0
1641911100000|2022-01-11 14:25:00|422.09|420.49|420.38|418.78|423.07|421.47|419.64|418.04|0
1641911400000|2022-01-11 14:30:00|420.62|419.02|408.29|406.69|421.36|419.76|407.32|405.72|0
1641911700000|2022-01-11 14:35:00|408.53|406.93|406.83|405.23|413.89|412.29|406.58|404.98|0
1641912000000|2022-01-11 14:40:00|407.07|405.47|398.83|397.23|407.07|405.47|392.3|390.7|0
1641912300000|2022-01-11 14:45:00|398.59|396.99|395.92|394.32|400.52|398.92|392.54|390.94|0
1641912600000|2022-01-11 14:50:00|394.71|393.11|396.4|394.8|406.58|404.98|392.54|390.94|0
1641912900000|2022-01-11 14:55:00|395.68|394.08|397.37|395.77|400.51|398.91|390.36|388.76|0
1641913200000|2022-01-11 15:00:00|397.85|396.25|410.21|408.61|410.45|408.85|395.67|394.07|0
1641913500000|2022-01-11 15:05:00|409.97|408.37|408.32|406.72|414.21|412.61|407.59|405.99|0
1641913800000|2022-01-11 15:10:00|408.08|406.48|408.07|406.47|413.92|412.32|408.07|406.47|0
1641914100000|2022-01-11 15:15:00|409.29|407.69|411.48|409.88|412.94|411.34|403.94|402.34|0
1641914400000|2022-01-11 15:20:00|410.99|409.39|407.58|405.98|413.91|412.31|407.58|405.98|0
1641914700000|2022-01-11 15:25:00|408.8|407.2|409.53|407.93|412.2|410.6|404.91|403.31|0
1641915000000|2022-01-11 15:30:00|409.77|408.17|402.23|400.63|418.05|416.45|401.99|400.39|0
1641915300000|2022-01-11 15:35:00|401.99|400.39|403.45|401.85|405.88|404.28|400.78|399.18|0
1641915600000|2022-01-11 15:40:00|403.2|401.6|394.61|393.01|403.2|401.6|392.81|391.21|0
1641915900000|2022-01-11 15:45:00|393.4|391.8|396.74|395.14|403.09|401.49|393.4|391.8|0
1641916200000|2022-01-11 15:50:00|396.5|394.9|399.4|397.8|400.13|398.53|393.59|391.99|0
1641916500000|2022-01-11 15:55:00|400.13|398.53|402.79|401.19|404.25|402.65|397.7|396.1|0
1641916800000|2022-01-11 16:00:00|403.03|401.43|412.75|411.15|415.92|414.32|402.31|400.71|0
1641917100000|2022-01-11 16:05:00|412.51|410.91|411.67|410.07|417.78|416.18|410.94|409.34|0
1641917400000|2022-01-11 16:10:00|412.65|411.05|421.69|420.09|423.65|422.05|412.65|411.05|0
1641917700000|2022-01-11 16:15:00|422.42|420.82|431.73|430.13|433.2|431.6|421.2|419.6|0
1641918000000|2022-01-11 16:20:00|432.47|430.87|430.75|429.15|435.16|433.56|426.83|425.23|0
1641918300000|2022-01-11 16:25:00|431.24|429.64|433.23|431.63|433.72|432.12|430.29|428.69|0
1641918600000|2022-01-11 16:30:00|433.48|431.88|431.41|429.81|433.48|431.88|429.94|428.34|0
1641918900000|2022-01-11 16:35:00|432.15|430.55|439.17|437.57|439.91|438.31|432.15|430.55|0
1641919200000|2022-01-11 16:40:00|439.42|437.82|443.6|442|447.79|446.19|438.93|437.33|0
1641919500000|2022-01-11 16:45:00|443.97|442.37|437.2|435.6|444.46|442.86|436.22|434.62|0
1641919800000|2022-01-11 16:50:00|437.94|436.34|441.14|439.54|443.35|441.75|437.94|436.34|0
1641920100000|2022-01-11 16:55:00|441.88|440.28|443.1|441.5|443.35|441.75|439.91|438.31|0
1641920400000|2022-01-11 17:00:00|443.6|442|444.27|442.67|444.83|443.23|441.14|439.54|0
1641920700000|2022-01-11 17:05:00|444.76|443.16|445.01|443.41|445.5|443.9|442.3|440.7|0
1641921000000|2022-01-11 17:10:00|445.25|443.65|445.75|444.15|445.75|444.15|442.41|440.81|0
1641921300000|2022-01-11 17:15:00|445.5|443.9|444.51|442.91|446.73|445.13|442.05|440.45|0
1641921600000|2022-01-11 17:20:00|444.76|443.16|443.52|441.92|445.25|443.65|442.54|440.94|0
1641921900000|2022-01-11 17:25:00|443.77|442.17|435.89|434.29|443.77|442.17|434.41|432.81|0
1641922200000|2022-01-11 17:30:00|436.13|434.53|438.1|436.5|440.32|438.72|434.66|433.06|0
1641922500000|2022-01-11 17:35:00|437.86|436.26|439.58|437.98|442.04|440.44|437.36|435.76|0
1641922800000|2022-01-11 17:40:00|439.82|438.22|442.29|440.69|442.53|440.93|438.84|437.24|0
1641923100000|2022-01-11 17:45:00|442.04|440.44|441.05|439.45|442.78|441.18|440.56|438.96|0
1641923400000|2022-01-11 17:50:00|441.55|439.95|445.49|443.89|445.49|443.89|440.81|439.21|0
1641923700000|2022-01-11 17:55:00|445.24|443.64|444.99|443.39|445.98|444.38|443.02|441.42|0
1641924000000|2022-01-11 18:00:00|444.75|443.15|442.53|440.93|444.75|443.15|439.33|437.73|0
1641924300000|2022-01-11 18:05:00|442.77|441.17|439.32|437.72|442.77|441.17|437.6|436|0
1641924600000|2022-01-11 18:10:00|439.57|437.97|443.51|441.91|444.25|442.65|439.57|437.97|0
1641924900000|2022-01-11 18:15:00|443.26|441.66|447.21|445.61|447.21|445.61|443.02|441.42|0
1641925200000|2022-01-11 18:20:00|446.96|445.36|450.86|449.26|450.86|449.26|446.96|445.36|0
1641925500000|2022-01-11 18:25:00|450.61|449.01|447.89|446.29|450.73|449.13|447.65|446.05|0
1641925800000|2022-01-11 18:30:00|448.14|446.54|448.88|447.28|449.87|448.27|447.15|445.55|0
1641926100000|2022-01-11 18:35:00|449.13|447.53|449.37|447.77|449.87|448.27|448.14|446.54|0
1641926400000|2022-01-11 18:40:00|449.62|448.02|449.62|448.02|450.36|448.76|448.63|447.03|0
1641926700000|2022-01-11 18:45:00|449.86|448.26|449.12|447.52|452.83|451.23|448.38|446.78|0
1641927000000|2022-01-11 18:50:00|449.62|448.02|450.23|448.63|451.1|449.5|449.12|447.52|0
1641927300000|2022-01-11 18:55:00|450.6|449|452.08|450.48|452.33|450.73|450.11|448.51|0
1641927600000|2022-01-11 19:00:00|451.84|450.24|449.61|448.01|452.33|450.73|448.87|447.27|0
1641927900000|2022-01-11 19:05:00|449.86|448.26|446.4|444.8|450.6|449|444.68|443.08|0
1641928200000|2022-01-11 19:10:00|446.9|445.3|448|446.4|448.62|447.02|445.66|444.06|0
1641928500000|2022-01-11 19:15:00|447.88|446.28|449.36|447.76|449.61|448.01|447.14|445.54|0
1641928800000|2022-01-11 19:20:00|449.11|447.51|449.36|447.76|449.85|448.25|447.14|445.54|0
1641929100000|2022-01-11 19:25:00|449.61|448.01|451.33|449.73|451.33|449.73|448.37|446.77|0
1641929400000|2022-01-11 19:30:00|451.09|449.49|449.6|448|451.33|449.73|447.88|446.28|0
1641929700000|2022-01-11 19:35:00|449.36|447.76|453.06|451.46|453.8|452.2|448.12|446.52|0
1641930000000|2022-01-11 19:40:00|452.57|450.97|454.05|452.45|454.3|452.7|452.32|450.72|0
1641930300000|2022-01-11 19:45:00|454.3|452.7|456.39|454.79|456.77|455.17|454.05|452.45|0
1641930600000|2022-01-11 19:50:00|456.27|454.67|457.51|455.91|458|456.4|454.79|453.19|0
1641930900000|2022-01-11 19:55:00|457.26|455.66|456.27|454.67|460.97|459.37|456.02|454.42|0
1641931200000|2022-01-11 20:00:00|456.52|454.92|458.74|457.14|459.73|458.13|456.27|454.67|0
1641931500000|2022-01-11 20:05:00|458.99|457.39|461.46|459.86|463.44|461.84|458.74|457.14|0
1641931800000|2022-01-11 20:10:00|461.21|459.61|460.96|459.36|461.46|459.86|458.74|457.14|0
1641932100000|2022-01-11 20:15:00|461.21|459.61|460.22|458.62|463.19|461.59|459.73|458.13|0
1641932400000|2022-01-11 20:20:00|460.47|458.87|460.48|458.88|463.2|461.6|460.22|458.62|0
1641932700000|2022-01-11 20:25:00|460.72|459.12|461.71|460.11|462.95|461.35|459.24|457.64|0
1641933000000|2022-01-11 20:30:00|461.47|459.87|460.72|459.12|464.19|462.59|459.98|458.38|0
1641933300000|2022-01-11 20:35:00|460.47|458.87|457.75|456.15|461.71|460.11|457.75|456.15|0
1641933600000|2022-01-11 20:40:00|457.51|455.91|459.73|458.13|459.98|458.38|456.52|454.92|0
1641933900000|2022-01-11 20:45:00|459.48|457.88|458.74|457.14|460.72|459.12|458.25|456.65|0
1641934200000|2022-01-11 20:50:00|458.49|456.89|457.26|455.66|458.49|456.89|453.3|451.7|0
1641934500000|2022-01-11 20:55:00|457.5|455.9|465.66|464.06|466.16|464.56|457.5|455.9|0
1641934800000|2022-01-11 21:00:00|465.42|463.82|465.66|464.06|467.4|465.8|465.17|463.57|0
1641935100000|2022-01-11 21:05:00|465.91|464.31|465.42|463.82|466.41|464.81|464.92|463.32|0
1641935400000|2022-01-11 21:10:00|465.17|463.57|464.69|463.09|465.42|463.82|463.93|462.33|0
1641935700000|2022-01-11 21:15:00|464.65|462.65|464.15|462.15|464.89|462.89|463.9|461.9|0
1641936000000|2022-01-11 21:20:00|464.27|462.27|464.15|462.15|465.14|463.14|464.15|462.15|0
1641936300000|2022-01-11 21:25:00|463.9|461.9|464.39|462.39|464.39|462.39|463.9|461.9|0
1641936600000|2022-01-11 21:30:00|464.64|462.64|464.64|462.64|464.64|462.64|464.39|462.39|0
1641936900000|2022-01-11 21:35:00|464.76|462.76|464.89|462.89|464.89|462.89|464.64|462.64|0
1641937200000|2022-01-11 21:40:00|464.64|462.64|465.63|463.63|465.63|463.63|464.64|462.64|0
1641937500000|2022-01-11 21:45:00|465.38|463.38|464.64|462.64|465.88|463.88|464.64|462.64|0
1641937800000|2022-01-11 21:50:00|464.89|462.89|464.64|462.64|465.13|463.13|464.64|462.64|0
1641938100000|2022-01-11 21:55:00|464.88|462.88|464.51|462.51|464.88|462.88|464.51|462.51|0
1641938400000|2022-01-11 22:00:00|464.7|462.7|464.48|462.48|464.98|462.98|464.48|462.48|0
1641938700000|2022-01-11 22:05:00|464.37|462.37|464.51|462.51|464.65|462.65|464.04|462.04|0
1641939000000|2022-01-11 22:10:00|464.26|462.26|464.37|462.37|464.37|462.37|464.26|462.26|0
1641939300000|2022-01-11 22:15:00|464.33|462.33|464.91|462.91|465.27|463.27|464.29|462.29|0
1641939600000|2022-01-11 22:20:00|464.87|462.87|464.87|462.87|464.87|462.87|464.8|462.8|0
1641939900000|2022-01-11 22:25:00|464.83|462.83|465.19|463.19|465.22|463.22|464.83|462.83|0
1641940200000|2022-01-11 22:30:00|465.48|463.48|465.01|463.01|465.48|463.48|464.98|462.98|0
1641940500000|2022-01-11 22:35:00|465.04|463.04|464.97|462.97|465.04|463.04|464.97|462.97|0
1641940800000|2022-01-11 22:40:00|464.93|462.93|464.93|462.93|464.93|462.93|464.9|462.9|0
1641941400000|2022-01-11 22:50:00|464.97|462.97|464.93|462.93|464.97|462.97|464.93|462.93|0
1641941700000|2022-01-11 22:55:00|464.75|462.75|464.93|462.93|465.11|463.11|464.75|462.75|0
1641942000000|2022-01-11 23:00:00|465.24|463.24|466.11|464.11|466.11|464.11|464|462|0
1641942300000|2022-01-11 23:05:00|465.86|463.86|465.98|463.98|467.59|465.59|465.61|463.61|0
1641942600000|2022-01-11 23:10:00|466.11|464.11|465.12|463.12|466.35|464.35|464.87|462.87|0
1641942900000|2022-01-11 23:15:00|465.23|463.23|464.12|462.12|465.36|463.36|463.63|461.63|0
1641943200000|2022-01-11 23:20:00|464.24|462.24|463.88|461.88|464.62|462.62|463.38|461.38|0
1641943500000|2022-01-11 23:25:00|463.63|461.63|463.88|461.88|464.12|462.12|463.63|461.63|0
1641943800000|2022-01-11 23:30:00|463.87|461.87|464.86|462.86|464.86|462.86|463.87|461.87|0
1641944100000|2022-01-11 23:35:00|464.62|462.62|463.63|461.63|464.86|462.86|463.13|461.13|0
1641944400000|2022-01-11 23:40:00|463.87|461.87|464.61|462.61|465.11|463.11|463.38|461.38|0
1641944700000|2022-01-11 23:45:00|464.37|462.37|463.62|461.62|465.11|463.11|463.13|461.13|0
1641945000000|2022-01-11 23:50:00|463.49|461.49|463.62|461.62|463.87|461.87|463.13|461.13|0
1641945300000|2022-01-11 23:55:00|463.49|461.49|464.12|462.12|464.61|462.61|463.37|461.37|0
1641945600000|2022-01-12 00:00:00|463.87|461.87|463.74|461.74|464.86|462.86|463.37|461.37|0
1641945900000|2022-01-12 00:05:00|463.87|461.87|464.61|462.61|465.11|463.11|463.62|461.62|0
1641946200000|2022-01-12 00:10:00|464.36|462.36|464.11|462.11|464.36|462.36|463.37|461.37|0
1641946500000|2022-01-12 00:15:00|464.36|462.36|465.1|463.1|465.85|463.85|464.36|462.36|0
1641946800000|2022-01-12 00:20:00|465.35|463.35|466.46|464.46|466.83|464.83|464.85|462.85|0
1641947100000|2022-01-12 00:25:00|466.34|464.34|467.58|465.58|468.32|466.32|466.34|464.34|0
1641947400000|2022-01-12 00:30:00|468.07|466.07|468.32|466.32|469.56|467.56|467.58|465.58|0
1641947700000|2022-01-12 00:35:00|468.57|466.57|468.32|466.32|469.31|467.31|467.82|465.82|0
1641948000000|2022-01-12 00:40:00|468.56|466.56|468.32|466.32|469.55|467.55|468.32|466.32|0
1641948300000|2022-01-12 00:45:00|468.07|466.07|468.31|466.31|468.56|466.56|467.69|465.69|0
1641948600000|2022-01-12 00:50:00|468.07|466.07|467.44|465.44|468.31|466.31|467.32|465.32|0
1641948900000|2022-01-12 00:55:00|467.32|465.32|466.58|464.58|467.57|465.57|466.58|464.58|0
1641949200000|2022-01-12 01:00:00|466.33|464.33|466.08|464.08|466.83|464.83|465.34|463.34|0
1641949500000|2022-01-12 01:05:00|466.33|464.33|466.33|464.33|466.83|464.83|465.34|463.34|0
1641949800000|2022-01-12 01:10:00|466.58|464.58|465.59|463.59|467.07|465.07|465.09|463.09|0
1641950100000|2022-01-12 01:15:00|465.34|463.34|463.11|461.11|465.34|463.34|463.11|461.11|0
1641950400000|2022-01-12 01:20:00|462.98|460.98|463.85|461.85|464.1|462.1|462.98|460.98|0
1641950700000|2022-01-12 01:25:00|463.6|461.6|463.97|461.97|464.35|462.35|463.6|461.6|0
1641951000000|2022-01-12 01:30:00|464.1|462.1|463.35|461.35|464.71|462.71|463.35|461.35|0
1641951300000|2022-01-12 01:35:00|463.47|461.47|464.34|462.34|464.59|462.59|463.35|461.35|0
1641951600000|2022-01-12 01:40:00|464.46|462.46|462.98|460.98|465.83|463.83|462.86|460.86|0
1641951900000|2022-01-12 01:45:00|462.86|460.86|461.12|459.12|463.85|461.85|459.64|457.64|0
1641952200000|2022-01-12 01:50:00|461.37|459.37|461.87|459.87|462.11|460.11|460.63|458.63|0
1641952500000|2022-01-12 01:55:00|461.62|459.62|463.1|461.1|463.6|461.6|461.12|459.12|0
1641952800000|2022-01-12 02:00:00|463.35|461.35|466.81|464.81|466.81|464.81|463.1|461.1|0
1641953100000|2022-01-12 02:05:00|467.06|465.06|465.08|463.08|467.06|465.06|465.08|463.08|0
1641953400000|2022-01-12 02:10:00|465.33|463.33|465.82|463.82|466.32|464.32|464.7|462.7|0
1641953700000|2022-01-12 02:15:00|465.57|463.57|466.56|464.56|466.56|464.56|465.33|463.33|0
1641954000000|2022-01-12 02:20:00|466.68|464.68|467.55|465.55|467.55|465.55|466.56|464.56|0
1641954300000|2022-01-12 02:25:00|467.31|465.31|467.55|465.55|467.8|465.8|466.81|464.81|0
1641954600000|2022-01-12 02:30:00|467.8|465.8|466.81|464.81|467.8|465.8|465.82|463.82|0
1641954900000|2022-01-12 02:35:00|466.56|464.56|466.56|464.56|467.06|465.06|466.31|464.31|0
1641955200000|2022-01-12 02:40:00|466.43|464.43|466.06|464.06|466.81|464.81|466.06|464.06|0
1641955500000|2022-01-12 02:45:00|466.31|464.31|466.06|464.06|466.31|464.31|465.57|463.57|0
1641955800000|2022-01-12 02:50:00|465.93|463.93|466.18|464.18|466.31|464.31|465.07|463.07|0
1641956100000|2022-01-12 02:55:00|466.31|464.31|466.8|464.8|467.3|465.3|466.18|464.18|0
1641956400000|2022-01-12 03:00:00|466.56|464.56|467.05|465.05|467.55|465.55|466.55|464.55|0
1641956700000|2022-01-12 03:05:00|467.17|465.17|467.3|465.3|467.55|465.55|466.8|464.8|0
1641957000000|2022-01-12 03:10:00|467.05|465.05|466.55|464.55|467.54|465.54|466.55|464.55|0
1641957300000|2022-01-12 03:15:00|466.42|464.42|467.05|465.05|467.3|465.3|466.42|464.42|0
1641957600000|2022-01-12 03:20:00|467.29|465.29|466.92|464.92|467.54|465.54|466.55|464.55|0
1641957900000|2022-01-12 03:25:00|466.8|464.8|467.05|465.05|467.79|465.79|466.8|464.8|0
1641958200000|2022-01-12 03:30:00|467.41|465.41|468.04|466.04|468.78|466.78|467.41|465.41|0
1641958500000|2022-01-12 03:35:00|468.15|466.15|468.28|466.28|469.03|467.03|467.79|465.79|0
1641958800000|2022-01-12 03:40:00|468.53|466.53|467.79|465.79|468.53|466.53|467.79|465.79|0
1641959100000|2022-01-12 03:45:00|467.9|465.9|467.54|465.54|468.03|466.03|467.29|465.29|0
1641959400000|2022-01-12 03:50:00|467.78|465.78|468.53|466.53|468.53|466.53|467.78|465.78|0
1641959700000|2022-01-12 03:55:00|468.77|466.77|468.77|466.77|468.77|466.77|468.28|466.28|0
1641960000000|2022-01-12 04:00:00|469.02|467.02|469.39|467.39|469.52|467.52|468.53|466.53|0
1641960300000|2022-01-12 04:05:00|469.52|467.52|469.52|467.52|469.52|467.52|469.02|467.02|0
1641960600000|2022-01-12 04:10:00|469.51|467.51|469.27|467.27|469.51|467.51|469.02|467.02|0
1641960900000|2022-01-12 04:15:00|469.02|467.02|468.77|466.77|469.02|467.02|468.52|466.52|0
1641961200000|2022-01-12 04:20:00|468.64|466.64|468.27|466.27|468.77|466.77|468.27|466.27|0
1641961500000|2022-01-12 04:25:00|468.03|466.03|468.02|466.02|468.03|466.03|467.53|465.53|0
1641961800000|2022-01-12 04:30:00|467.78|465.78|467.78|465.78|468.27|466.27|467.78|465.78|0
1641962100000|2022-01-12 04:35:00|468.02|466.02|467.78|465.78|468.02|466.02|467.53|465.53|0
1641962400000|2022-01-12 04:40:00|467.77|465.77|468.77|466.77|469.01|467.01|467.77|465.77|0
1641962700000|2022-01-12 04:45:00|469.01|467.01|468.52|466.52|469.01|467.01|468.52|466.52|0
1641963000000|2022-01-12 04:50:00|468.27|466.27|468.27|466.27|469.01|467.01|468.27|466.27|0
1641963300000|2022-01-12 04:55:00|468.39|466.39|468.51|466.51|468.76|466.76|468.02|466.02|0
1641963600000|2022-01-12 05:00:00|468.76|466.76|469.01|467.01|469.26|467.26|468.39|466.39|0
1641963900000|2022-01-12 05:05:00|469.26|467.26|469.26|467.26|469.5|467.5|468.76|466.76|0
1641964200000|2022-01-12 05:10:00|469.5|467.5|469.75|467.75|470.74|468.74|469.5|467.5|0
1641964500000|2022-01-12 05:15:00|469.5|467.5|468.76|466.76|469.75|467.75|468.76|466.76|0
1641964800000|2022-01-12 05:20:00|469.01|467.01|469.5|467.5|469.75|467.75|469.01|467.01|0
1641965100000|2022-01-12 05:25:00|469.75|467.75|469.75|467.75|469.75|467.75|468.76|466.76|0
1641965400000|2022-01-12 05:30:00|470|468|469.25|467.25|470|468|469.25|467.25|0
1641965700000|2022-01-12 05:35:00|469.5|467.5|471.1|469.1|471.73|469.73|469.5|467.5|0
1641966000000|2022-01-12 05:40:00|471.23|469.23|472.97|470.97|472.97|470.97|471.23|469.23|0
1641966300000|2022-01-12 05:45:00|473.22|471.22|473.46|471.46|473.46|471.46|472.22|470.22|0
1641966600000|2022-01-12 05:50:00|473.21|471.21|474.17|472.17|474.95|472.95|472.97|470.97|0
1641966900000|2022-01-12 05:55:00|473.92|471.92|475.66|473.66|475.91|473.91|473.92|471.92|0
1641967200000|2022-01-12 06:00:00|475.41|473.41|478.64|476.64|478.64|476.64|475.28|473.28|0
1641967500000|2022-01-12 06:05:00|478.39|476.39|476.65|474.65|478.39|476.39|476.15|474.15|0
1641967800000|2022-01-12 06:10:00|476.77|474.77|476.4|474.4|477.15|475.15|475.91|473.91|0
1641968100000|2022-01-12 06:15:00|476.27|474.27|473.92|471.92|476.4|474.4|473.92|471.92|0
1641968400000|2022-01-12 06:20:00|474.04|472.04|474.17|472.17|474.66|472.66|473.67|471.67|0
1641968700000|2022-01-12 06:25:00|473.92|471.92|473.42|471.42|474.66|472.66|472.68|470.68|0
1641969000000|2022-01-12 06:30:00|473.29|471.29|473.92|471.92|473.92|471.92|472.93|470.93|0
1641969300000|2022-01-12 06:35:00|473.67|471.67|473.79|471.79|473.92|471.92|473.04|471.04|0
1641969600000|2022-01-12 06:40:00|473.67|471.67|474.41|472.41|474.78|472.78|473.42|471.42|0
1641969900000|2022-01-12 06:45:00|474.66|472.66|473.42|471.42|474.66|472.66|473.42|471.42|0
1641970200000|2022-01-12 06:50:00|473.17|471.17|472.43|470.43|473.42|471.42|472.18|470.18|0
1641970500000|2022-01-12 06:55:00|472.55|470.55|471.8|469.8|472.55|470.55|471.68|469.68|0
1641970800000|2022-01-12 07:00:00|470.69|468.69|470.94|468.94|471.18|469.18|469.32|467.32|0
1641971100000|2022-01-12 07:05:00|470.81|468.81|470.56|468.56|471.93|469.93|470.44|468.44|0
1641971400000|2022-01-12 07:10:00|470.44|468.44|471.05|469.05|471.55|469.55|469.94|467.94|0
1641971700000|2022-01-12 07:15:00|470.93|468.93|472.42|470.42|472.42|470.42|470.93|468.93|0
1641972000000|2022-01-12 07:20:00|472.67|470.67|472.17|470.17|473.41|471.41|471.93|469.93|0
1641972300000|2022-01-12 07:25:00|472.42|470.42|470.68|468.68|472.42|470.42|469.44|467.44|0
1641972600000|2022-01-12 07:30:00|470.56|468.56|472.92|470.92|473.41|471.41|470.56|468.56|0
1641972900000|2022-01-12 07:35:00|472.79|470.79|474.93|472.93|475.43|473.43|472.04|470.04|0
1641973200000|2022-01-12 07:40:00|474.68|472.68|474.55|472.55|474.93|472.93|473.2|471.2|0
1641973500000|2022-01-12 07:45:00|474.68|472.68|474.43|472.43|475.18|473.18|473.69|471.69|0
1641973800000|2022-01-12 07:50:00|474.55|472.55|471.46|469.46|474.93|472.93|471.46|469.46|0
1641974100000|2022-01-12 07:55:00|471.58|469.58|471.21|469.21|471.58|469.58|469.97|467.97|0
1641974400000|2022-01-12 08:00:00|471.46|469.46|470.22|468.22|472.7|470.7|469.22|467.22|0
1641974700000|2022-01-12 08:05:00|469.27|467.67|469.52|467.92|470.26|468.66|468.03|466.43|0
1641975000000|2022-01-12 08:10:00|469.27|467.67|469.02|467.42|471.26|469.66|468.78|467.18|0
1641975300000|2022-01-12 08:15:00|469.27|467.67|467.29|465.69|469.64|468.04|466.3|464.7|0
1641975600000|2022-01-12 08:20:00|467.53|465.93|468.28|466.68|470.26|468.66|466.54|464.94|0
1641975900000|2022-01-12 08:25:00|468.03|466.43|461.71|460.11|468.15|466.55|461.59|459.99|0
1641976200000|2022-01-12 08:30:00|461.83|460.23|461.59|459.99|463.57|461.97|460.6|459|0
1641976500000|2022-01-12 08:35:00|461.34|459.74|459.85|458.25|462.08|460.48|457.38|455.78|0
1641976800000|2022-01-12 08:40:00|458.86|457.26|456.14|454.54|459.6|458|455.64|454.04|0
1641977100000|2022-01-12 08:45:00|456.38|454.78|456.38|454.78|457.99|456.39|455.89|454.29|0
1641977400000|2022-01-12 08:50:00|456.14|454.54|458.86|457.26|460.34|458.74|455.15|453.55|0
1641977700000|2022-01-12 08:55:00|459.11|457.51|456.97|455.37|459.35|457.75|455.39|453.79|0
1641978000000|2022-01-12 09:00:00|456.72|455.12|462.91|461.31|462.91|461.31|456.35|454.75|0
1641978300000|2022-01-12 09:05:00|462.66|461.06|462.41|460.81|463.65|462.05|461.92|460.32|0
1641978600000|2022-01-12 09:10:00|462.66|461.06|460.93|459.33|463.27|461.67|460.43|458.83|0
1641978900000|2022-01-12 09:15:00|461.17|459.57|462.9|461.3|463.15|461.55|460.68|459.08|0
1641979200000|2022-01-12 09:20:00|463.15|461.55|466.12|464.52|466.12|464.52|462.41|460.81|0
1641979500000|2022-01-12 09:25:00|466.37|464.77|469.09|467.49|469.09|467.49|466.37|464.77|0
1641979800000|2022-01-12 09:30:00|469.34|467.74|466.61|465.01|469.34|467.74|465.62|464.02|0
1641980100000|2022-01-12 09:35:00|466.37|464.77|465.87|464.27|467.36|465.76|465.13|463.53|0
1641980400000|2022-01-12 09:40:00|465.62|464.02|467.11|465.51|467.36|465.76|465.62|464.02|0
1641980700000|2022-01-12 09:45:00|466.86|465.26|468.35|466.75|468.59|466.99|466.36|464.76|0
1641981000000|2022-01-12 09:50:00|468.59|466.99|470.82|469.22|470.82|469.22|468.1|466.5|0
1641981300000|2022-01-12 09:55:00|470.57|468.97|470.32|468.72|470.82|469.22|468.84|467.24|0
1641981600000|2022-01-12 10:00:00|470.82|469.22|469.83|468.23|471.81|470.21|469.83|468.23|0
1641981900000|2022-01-12 10:05:00|470.08|468.48|467.85|466.25|470.32|468.72|467.35|465.75|0
1641982200000|2022-01-12 10:10:00|468.09|466.49|468.34|466.74|469.08|467.48|466.73|465.13|0
1641982500000|2022-01-12 10:15:00|468.59|466.99|467.84|466.24|470.07|468.47|467.84|466.24|0
1641982800000|2022-01-12 10:20:00|467.96|466.36|470.57|468.97|470.57|468.97|467.35|465.75|0
1641983100000|2022-01-12 10:25:00|470.82|469.22|469.33|467.73|471.31|469.71|469.08|467.48|0
1641983400000|2022-01-12 10:30:00|468.83|467.23|466.35|464.75|469.82|468.22|466.11|464.51|0
1641983700000|2022-01-12 10:35:00|466.11|464.51|468.34|466.74|468.45|466.85|466.11|464.51|0
1641984000000|2022-01-12 10:40:00|468.09|466.49|469.08|467.48|469.08|467.48|467.84|466.24|0
1641984300000|2022-01-12 10:45:00|469.33|467.73|471.8|470.2|471.8|470.2|469.33|467.73|0
1641984600000|2022-01-12 10:50:00|471.55|469.95|471.31|469.71|472.3|470.7|470.31|468.71|0
1641984900000|2022-01-12 10:55:00|471.06|469.46|471.8|470.2|472.54|470.94|470.81|469.21|0
1641985200000|2022-01-12 11:00:00|472.05|470.45|472.79|471.19|474.28|472.68|472.05|470.45|0
1641985500000|2022-01-12 11:05:00|472.66|471.06|471.3|469.7|474.03|472.43|471.05|469.45|0
1641985800000|2022-01-12 11:10:00|471.55|469.95|471.05|469.45|471.55|469.95|470.06|468.46|0
1641986100000|2022-01-12 11:15:00|471.3|469.7|470.06|468.46|472.04|470.44|470.06|468.46|0
1641986400000|2022-01-12 11:20:00|470.31|468.71|472.29|470.69|472.29|470.69|470.06|468.46|0
1641986700000|2022-01-12 11:25:00|472.04|470.44|470.56|468.96|472.54|470.94|470.06|468.46|0
1641987000000|2022-01-12 11:30:00|470.8|469.2|470.8|469.2|471.79|470.19|470.06|468.46|0
1641987300000|2022-01-12 11:35:00|471.05|469.45|471.05|469.45|471.79|470.19|470.55|468.95|0
1641987600000|2022-01-12 11:40:00|470.8|469.2|470.55|468.95|471.05|469.45|470.06|468.46|0
1641987900000|2022-01-12 11:45:00|470.3|468.7|472.53|470.93|473.4|471.8|470.3|468.7|0
1641988200000|2022-01-12 11:50:00|472.04|470.44|471.51|469.91|472.29|470.69|471.27|469.67|0
1641988500000|2022-01-12 11:55:00|471.27|469.67|468.29|466.69|471.51|469.91|468.29|466.69|0
1641988800000|2022-01-12 12:00:00|468.54|466.94|469.78|468.18|470.27|468.67|467.05|465.45|0
1641989100000|2022-01-12 12:05:00|470.02|468.42|466.06|464.46|470.27|468.67|466.06|464.46|0
1641989400000|2022-01-12 12:10:00|466.31|464.71|466.06|464.46|467.55|465.95|465.56|463.96|0
1641989700000|2022-01-12 12:15:00|466.18|464.58|465.81|464.21|467.79|466.19|465.81|464.21|0
1641990000000|2022-01-12 12:20:00|466.06|464.46|469.03|467.43|469.03|467.43|465.56|463.96|0
1641990300000|2022-01-12 12:25:00|468.78|467.18|468.53|466.93|469.77|468.17|467.79|466.19|0
1641990600000|2022-01-12 12:30:00|468.65|467.05|471.26|469.66|471.75|470.15|468.65|467.05|0
1641990900000|2022-01-12 12:35:00|471.51|469.91|471.28|469.68|472.77|471.17|470.78|469.18|0
1641991200000|2022-01-12 12:40:00|471.03|469.43|470.04|468.44|472.02|470.42|470.04|468.44|0
1641991500000|2022-01-12 12:45:00|470.29|468.69|469.29|467.69|470.29|468.69|468.3|466.7|0
1641991800000|2022-01-12 12:50:00|469.05|467.45|469.29|467.69|469.41|467.81|467.18|465.58|0
1641992100000|2022-01-12 12:55:00|469.54|467.94|469.29|467.69|470.28|468.68|468.8|467.2|0
1641992400000|2022-01-12 13:00:00|469.54|467.94|471.77|470.17|471.77|470.17|469.29|467.69|0
1641992700000|2022-01-12 13:05:00|471.64|470.04|469.29|467.69|472.76|471.16|468.55|466.95|0
1641993000000|2022-01-12 13:10:00|469.54|467.94|471.02|469.42|472.02|470.42|468.79|467.19|0
1641993300000|2022-01-12 13:15:00|471.52|469.92|474.49|472.89|474.99|473.39|471.52|469.92|0
1641993600000|2022-01-12 13:20:00|474.74|473.14|476.73|475.13|476.73|475.13|473.01|471.41|0
1641993900000|2022-01-12 13:25:00|476.48|474.88|475.11|473.51|478.21|476.61|473.75|472.15|0
1641994200000|2022-01-12 13:30:00|473.12|471.52|481.06|479.46|483.18|481.58|470.4|468.8|0
1641994500000|2022-01-12 13:35:00|481.56|479.96|486.4|484.8|489.88|488.28|481.44|479.84|0
1641994800000|2022-01-12 13:40:00|486.9|485.3|487.64|486.04|488.39|486.79|485.41|483.81|0
1641995100000|2022-01-12 13:45:00|487.39|485.79|483.17|481.57|487.39|485.79|480.69|479.09|0
1641995400000|2022-01-12 13:50:00|483.42|481.82|486.4|484.8|486.65|485.05|480.94|479.34|0
1641995700000|2022-01-12 13:55:00|486.65|485.05|488.39|486.79|488.88|487.28|484.16|482.56|0
1641996000000|2022-01-12 14:00:00|488.63|487.03|487.39|485.79|488.88|487.28|486.4|484.8|0
1641996300000|2022-01-12 14:05:00|487.64|486.04|487.14|485.54|487.89|486.29|484.66|483.06|0
1641996600000|2022-01-12 14:10:00|487.39|485.79|483.54|481.94|487.89|486.29|483.17|481.57|0
1641996900000|2022-01-12 14:15:00|483.91|482.31|481.43|479.83|484.41|482.81|481.18|479.58|0
1641997200000|2022-01-12 14:20:00|481.68|480.08|484.41|482.81|485.65|484.05|480.93|479.33|0
1641997500000|2022-01-12 14:25:00|484.66|483.06|483.66|482.06|485.4|483.8|482.42|480.82|0
1641997800000|2022-01-12 14:30:00|483.41|481.81|487.6|486|493.85|492.25|481.68|480.08|0
1641998100000|2022-01-12 14:35:00|488.35|486.75|486.58|484.98|488.35|486.75|479.13|477.53|0
1641998400000|2022-01-12 14:40:00|488.57|486.97|480.12|478.52|488.57|486.97|476.51|474.91|0
1641998700000|2022-01-12 14:45:00|480.61|479.01|484.34|482.74|485.83|484.23|479.87|478.27|0
1641999000000|2022-01-12 14:50:00|485.33|483.73|490.3|488.7|492.29|490.69|483.35|481.75|0
1641999300000|2022-01-12 14:55:00|490.06|488.46|493.04|491.44|493.54|491.94|486.82|485.22|0
1641999600000|2022-01-12 15:00:00|493.54|491.94|491.79|490.19|496.27|494.67|489.81|488.21|0
1641999900000|2022-01-12 15:05:00|491.55|489.95|496.77|495.17|497.02|495.42|488.07|486.47|0
1642000200000|2022-01-12 15:10:00|497.02|495.42|497.51|495.91|499.01|497.41|495.03|493.43|0
1642000500000|2022-01-12 15:15:00|497.76|496.16|496.52|494.92|497.76|496.16|493.29|491.69|0
1642000800000|2022-01-12 15:20:00|496.27|494.67|493.78|492.18|497.76|496.16|492.54|490.94|0
1642001100000|2022-01-12 15:25:00|494.03|492.43|490.3|488.7|494.03|492.43|489.8|488.2|0
1642001400000|2022-01-12 15:30:00|490.8|489.2|486.07|484.47|492.04|490.44|481.85|480.25|0
1642001700000|2022-01-12 15:35:00|486.32|484.72|476.88|475.28|488.56|486.96|476.88|475.28|0
1642002000000|2022-01-12 15:40:00|476.63|475.03|474.22|472.62|480.61|479.01|469.01|467.41|0
1642002300000|2022-01-12 15:45:00|473.97|472.37|472.24|470.64|478.93|477.33|471.99|470.39|0
1642002600000|2022-01-12 15:50:00|472.48|470.88|471.99|470.39|473.72|472.12|468.76|467.16|0
1642002900000|2022-01-12 15:55:00|471.24|469.64|474.47|472.87|477.2|475.6|469.26|467.66|0
1642003200000|2022-01-12 16:00:00|474.96|473.36|472.23|470.63|479.43|477.83|471.74|470.14|0
1642003500000|2022-01-12 16:05:00|471.99|470.39|465.79|464.19|474.22|472.62|460.34|458.74|0
1642003800000|2022-01-12 16:10:00|466.53|464.93|463.06|461.46|468.26|466.66|462.56|460.96|0
1642004100000|2022-01-12 16:15:00|461.57|459.97|464.3|462.7|466.53|464.93|457.11|455.51|0
1642004400000|2022-01-12 16:20:00|463.55|461.95|465.78|464.18|466.28|464.68|460.83|459.23|0
1642004700000|2022-01-12 16:25:00|466.03|464.43|470.86|469.26|472.73|471.13|464.79|463.19|0
1642005000000|2022-01-12 16:30:00|470.74|469.14|475.7|474.1|477.44|475.84|470.74|469.14|0
1642005300000|2022-01-12 16:35:00|475.45|473.85|476.44|474.84|479.17|477.57|474.96|473.36|0
1642005600000|2022-01-12 16:40:00|476.94|475.34|476.2|474.6|482.15|480.55|475.95|474.35|0
1642005900000|2022-01-12 16:45:00|475.95|474.35|475.45|473.85|479.42|477.82|475.2|473.6|0
1642006200000|2022-01-12 16:50:00|475.2|473.6|479.42|477.82|479.92|478.32|474.95|473.35|0
1642006500000|2022-01-12 16:55:00|479.67|478.07|477.19|475.59|479.67|478.07|474.21|472.61|0
1642006800000|2022-01-12 17:00:00|477.43|475.83|477.93|476.33|479.67|478.07|475.7|474.1|0
1642007100000|2022-01-12 17:05:00|477.43|475.83|472.59|470.99|477.68|476.08|469.99|468.39|0
1642007400000|2022-01-12 17:10:00|472.72|471.12|472.22|470.62|474.45|472.85|470.24|468.64|0
1642007700000|2022-01-12 17:15:00|471.97|470.37|476.44|474.84|477.43|475.83|470.98|469.38|0
1642008000000|2022-01-12 17:20:00|476.19|474.59|476.93|475.33|477.68|476.08|474.95|473.35|0
1642008300000|2022-01-12 17:25:00|476.69|475.09|476.44|474.84|479.66|478.06|476.19|474.59|0
1642008600000|2022-01-12 17:30:00|476.93|475.33|477.43|475.83|478.67|477.07|476.19|474.59|0
1642008900000|2022-01-12 17:35:00|477.68|476.08|478.04|476.44|482.39|480.79|477.68|476.08|0
1642009200000|2022-01-12 17:40:00|478.17|476.57|478.67|477.07|480.16|478.56|477.43|475.83|0
1642009500000|2022-01-12 17:45:00|478.92|477.32|479.41|477.81|480.16|478.56|476.43|474.83|0
1642009800000|2022-01-12 17:50:00|479.91|478.31|484.13|482.53|484.13|482.53|479.41|477.81|0
1642010100000|2022-01-12 17:55:00|483.88|482.28|484.38|482.78|485.87|484.27|483.63|482.03|0
1642010400000|2022-01-12 18:00:00|484.62|483.02|483.13|481.53|484.87|483.27|480.65|479.05|0
1642010700000|2022-01-12 18:05:00|482.89|481.29|482.39|480.79|483.38|481.78|481.4|479.8|0
1642011000000|2022-01-12 18:10:00|482.64|481.04|478.41|476.81|484.13|482.53|476.93|475.33|0
1642011300000|2022-01-12 18:15:00|478.17|476.57|477.67|476.07|478.17|476.57|474.94|473.34|0
1642011600000|2022-01-12 18:20:00|477.54|475.94|476.18|474.58|477.54|475.94|474.94|473.34|0
1642011900000|2022-01-12 18:25:00|475.8|474.2|475.68|474.08|479.65|478.05|474.44|472.84|0
1642012200000|2022-01-12 18:30:00|474.69|473.09|477.54|475.94|478.41|476.81|473.2|471.6|0
1642012500000|2022-01-12 18:35:00|477.42|475.82|474.69|473.09|477.42|475.82|472.95|471.35|0
1642012800000|2022-01-12 18:40:00|474.94|473.34|475.93|474.33|477.42|475.82|474.44|472.84|0
1642013100000|2022-01-12 18:45:00|476.18|474.58|474.93|473.33|478.16|476.56|474.69|473.09|0
1642013400000|2022-01-12 18:50:00|474.69|473.09|471.46|469.86|475.18|473.58|468.98|467.38|0
1642013700000|2022-01-12 18:55:00|471.21|469.61|470.83|469.23|472.95|471.35|470.22|468.62|0
1642014000000|2022-01-12 19:00:00|470.22|468.62|467.49|465.89|471.21|469.61|465.01|463.41|0
1642014300000|2022-01-12 19:05:00|466.5|464.9|467.98|466.38|470.46|468.86|466|464.4|0
1642014600000|2022-01-12 19:10:00|467.74|466.14|471.7|470.1|472.2|470.6|466.99|465.39|0
1642014900000|2022-01-12 19:15:00|471.95|470.35|472.45|470.85|473.44|471.84|470.96|469.36|0
1642015200000|2022-01-12 19:20:00|471.95|470.35|476.67|475.07|476.67|475.07|471.95|470.35|0
1642015500000|2022-01-12 19:25:00|476.42|474.82|478.4|476.8|478.9|477.3|475.92|474.32|0
1642015800000|2022-01-12 19:30:00|478.65|477.05|473.69|472.09|478.9|477.3|472.45|470.85|0
1642016100000|2022-01-12 19:35:00|473.8|472.2|475.92|474.32|476.42|474.82|472.94|471.34|0
1642016400000|2022-01-12 19:40:00|475.67|474.07|470.95|469.35|475.67|474.07|470.71|469.11|0
1642016700000|2022-01-12 19:45:00|471.2|469.6|474.43|472.83|474.68|473.08|470.21|468.61|0
1642017000000|2022-01-12 19:50:00|474.18|472.58|476.41|474.81|476.66|475.06|474.05|472.45|0
1642017300000|2022-01-12 19:55:00|476.16|474.56|476.16|474.56|478.4|476.8|475.92|474.32|0
1642017600000|2022-01-12 20:00:00|476.66|475.06|471.7|470.1|477.9|476.3|469.46|467.86|0
1642017900000|2022-01-12 20:05:00|471.94|470.34|469.21|467.61|472.19|470.59|468.72|467.12|0
1642018200000|2022-01-12 20:10:00|469.46|467.86|473.68|472.08|473.68|472.08|469.21|467.61|0
1642018500000|2022-01-12 20:15:00|473.93|472.33|472.19|470.59|475.42|473.82|472.19|470.59|0
1642018800000|2022-01-12 20:20:00|472.69|471.09|472.16|470.56|474.92|473.32|471.66|470.06|0
1642019100000|2022-01-12 20:25:00|471.91|470.31|472.65|471.05|472.9|471.3|468.68|467.08|0
1642019400000|2022-01-12 20:30:00|471.91|470.31|470.77|469.17|474.75|473.15|470.28|468.68|0
1642019700000|2022-01-12 20:35:00|470.53|468.93|469.53|467.93|472.76|471.16|468.78|467.18|0
1642020000000|2022-01-12 20:40:00|469.78|468.18|475.25|473.65|475.75|474.15|469.28|467.68|0
1642020300000|2022-01-12 20:45:00|475.5|473.9|476.24|474.64|479.98|478.38|474.75|473.15|0
1642020600000|2022-01-12 20:50:00|476.49|474.89|481.47|479.87|483.71|482.11|476.24|474.64|0
1642020900000|2022-01-12 20:55:00|481.09|479.49|478.23|476.63|482.71|481.11|474.25|472.65|0
1642021200000|2022-01-12 21:00:00|478.73|477.13|480.22|478.62|481.72|480.12|478.73|477.13|0
1642021500000|2022-01-12 21:05:00|480.72|479.12|481.97|480.37|481.97|480.37|480.22|478.62|0
1642021800000|2022-01-12 21:10:00|481.72|480.12|481.22|479.62|482.46|480.86|481.22|479.62|0
1642022100000|2022-01-12 21:15:00|480.97|479.37|483.16|481.16|483.16|481.16|480.97|479.17|0
1642022400000|2022-01-12 21:20:00|482.91|480.91|482.41|480.41|482.91|480.91|481.17|479.17|0
1642022700000|2022-01-12 21:25:00|482.66|480.66|482.66|480.66|482.91|480.91|482.41|480.41|0
1642023000000|2022-01-12 21:30:00|482.41|480.41|481.42|479.42|482.41|480.41|480.92|478.92|0
1642023300000|2022-01-12 21:35:00|481.17|479.17|480.17|478.17|481.17|479.17|479.92|477.92|0
1642023600000|2022-01-12 21:40:00|480.29|478.29|479.92|477.92|480.42|478.42|479.92|477.92|0
1642023900000|2022-01-12 21:45:00|480.17|478.17|480.17|478.17|480.17|478.17|479.92|477.92|0
1642024200000|2022-01-12 21:50:00|480.42|478.42|479.92|477.92|480.67|478.67|479.92|477.92|0
1642024500000|2022-01-12 21:55:00|479.67|477.67|478.55|476.55|479.67|477.67|477.55|475.55|0
1642024800000|2022-01-12 22:00:00|478.46|476.46|478.2|476.2|479.1|477.1|478.2|476.2|0
1642025100000|2022-01-12 22:05:00|478.31|476.31|478.27|476.27|478.35|476.35|478.2|476.2|0
1642025400000|2022-01-12 22:10:00|478.46|476.46|478.38|476.38|478.57|476.57|478.27|476.27|0
1642025700000|2022-01-12 22:15:00|478.46|476.46|478.57|476.57|478.68|476.68|478.35|476.35|0
1642026000000|2022-01-12 22:20:00|478.49|476.49|478.59|476.59|478.6|476.6|478.49|476.49|0
1642026300000|2022-01-12 22:25:00|478.56|476.56|478.38|476.38|478.59|476.59|478.27|476.27|0
1642026600000|2022-01-12 22:30:00|478.35|476.35|478.31|476.31|478.45|476.45|478.27|476.27|0
1642026900000|2022-01-12 22:35:00|478.24|476.24|478.09|476.09|478.24|476.24|478.09|476.09|0
1642027200000|2022-01-12 22:40:00|478.13|476.13|478.19|476.19|478.26|476.26|478.09|476.09|0
1642027500000|2022-01-12 22:45:00|478.15|476.15|478.19|476.19|478.23|476.23|478.15|476.15|0
1642027800000|2022-01-12 22:50:00|478.23|476.23|478.19|476.19|478.26|476.26|478.19|476.19|0
1642028100000|2022-01-12 22:55:00|478.23|476.23|478.15|476.15|478.3|476.3|478.15|476.15|0
1642028400000|2022-01-12 23:00:00|478.79|476.79|479.04|477.04|479.54|477.54|477.43|475.43|0
1642028700000|2022-01-12 23:05:00|478.92|476.92|478.17|476.17|478.92|476.92|477.67|475.67|0
1642029000000|2022-01-12 23:10:00|478.42|476.42|477.92|475.92|478.42|476.42|477.43|475.43|0
1642029300000|2022-01-12 23:15:00|477.67|475.67|478.17|476.17|478.17|476.17|477.42|475.42|0
1642029600000|2022-01-12 23:20:00|478.29|476.29|479.41|477.41|479.53|477.53|478.29|476.29|0
1642029900000|2022-01-12 23:25:00|479.53|477.53|477.79|475.79|479.66|477.66|477.42|475.42|0
1642030200000|2022-01-12 23:30:00|478.17|476.17|478.17|476.17|479.17|477.17|477.67|475.67|0
1642030500000|2022-01-12 23:35:00|478.42|476.42|478.92|476.92|479.91|477.91|477.92|475.92|0
1642030800000|2022-01-12 23:40:00|479.03|477.03|477.42|475.42|479.41|477.41|476.92|474.92|0
1642031100000|2022-01-12 23:45:00|477.67|475.67|476.92|474.92|478.91|476.91|476.92|474.92|0
1642031400000|2022-01-12 23:50:00|476.67|474.67|475.93|473.93|477.17|475.17|475.43|473.43|0
1642031700000|2022-01-12 23:55:00|476.18|474.18|477.42|475.42|477.67|475.67|476.05|474.05|0
1642032000000|2022-01-13 00:00:00|477.67|475.67|476.42|474.42|477.67|475.67|475.68|473.68|0
1642032300000|2022-01-13 00:05:00|476.18|474.18|474.93|472.93|477.42|475.42|474.93|472.93|0
1642032600000|2022-01-13 00:10:00|475.05|473.05|473.56|471.56|475.18|473.18|473.31|471.31|0
1642032900000|2022-01-13 00:15:00|473.44|471.44|474.18|472.18|474.43|472.43|472.94|470.94|0
1642033200000|2022-01-13 00:20:00|474.05|472.05|474.93|472.93|475.68|473.68|473.69|471.69|0
1642033500000|2022-01-13 00:25:00|474.8|472.8|474.68|472.68|475.68|473.68|474.18|472.18|0
1642033800000|2022-01-13 00:30:00|474.55|472.55|477.17|475.17|477.42|475.42|474.55|472.55|0
1642034100000|2022-01-13 00:35:00|477.42|475.42|476.67|474.67|477.42|475.42|476.42|474.42|0
1642034400000|2022-01-13 00:40:00|476.92|474.92|475.92|473.92|477.42|475.42|475.92|473.92|0
1642034700000|2022-01-13 00:45:00|476.17|474.17|476.17|474.17|477.17|475.17|476.17|474.17|0
1642035000000|2022-01-13 00:50:00|475.92|473.92|475.92|473.92|475.92|473.92|475.17|473.17|0
1642035300000|2022-01-13 00:55:00|475.79|473.79|474.68|472.68|475.92|473.92|474.68|472.68|0
1642035600000|2022-01-13 01:00:00|474.93|472.93|476.42|474.42|476.42|474.42|474.68|472.68|0
1642035900000|2022-01-13 01:05:00|476.17|474.17|477.66|475.66|478.41|476.41|476.17|474.17|0
1642036200000|2022-01-13 01:10:00|477.53|475.53|477.16|475.16|477.91|475.91|476.91|474.91|0
1642036500000|2022-01-13 01:15:00|476.91|474.91|474.43|472.43|477.41|475.41|474.43|472.43|0
1642036800000|2022-01-13 01:20:00|474.18|472.18|474.43|472.43|475.42|473.42|473.93|471.93|0
1642037100000|2022-01-13 01:25:00|474.3|472.3|474.67|472.67|475.17|473.17|473.8|471.8|0
1642037400000|2022-01-13 01:30:00|474.79|472.79|473.05|471.05|475.17|473.17|472.93|470.93|0
1642037700000|2022-01-13 01:35:00|473.18|471.18|473.68|471.68|474.79|472.79|472.18|470.18|0
1642038000000|2022-01-13 01:40:00|472.18|470.18|472.18|470.18|472.68|470.68|471.44|469.44|0
1642038300000|2022-01-13 01:45:00|471.94|469.94|470.44|468.44|472.18|470.18|469.94|467.94|0
1642038600000|2022-01-13 01:50:00|470.19|468.19|468.7|466.7|470.44|468.44|468.2|466.2|0
1642038900000|2022-01-13 01:55:00|467.71|465.71|463.98|461.98|468.2|466.2|462.6|460.6|0
1642039200000|2022-01-13 02:00:00|464.22|462.22|466.46|464.46|466.71|464.71|464.22|462.22|0
1642039500000|2022-01-13 02:05:00|466.33|464.33|466.46|464.46|466.71|464.71|465.96|463.96|0
1642039800000|2022-01-13 02:10:00|466.21|464.21|468.2|466.2|468.2|466.2|466.21|464.21|0
1642040100000|2022-01-13 02:15:00|468.45|466.45|467.95|465.95|469.44|467.44|467.45|465.45|0
1642040400000|2022-01-13 02:20:00|468.07|466.07|468.45|466.45|468.45|466.45|466.96|464.96|0
1642040700000|2022-01-13 02:25:00|468.2|466.2|468.82|466.82|469.19|467.19|468.2|466.2|0
1642041000000|2022-01-13 02:30:00|468.94|466.94|468.7|466.7|469.94|467.94|468.7|466.7|0
1642041300000|2022-01-13 02:35:00|468.94|466.94|469.69|467.69|469.94|467.94|468.7|466.7|0
1642041600000|2022-01-13 02:40:00|469.94|467.94|469.69|467.69|469.94|467.94|469.44|467.44|0
1642041900000|2022-01-13 02:45:00|469.56|467.56|470.19|468.19|471.05|469.05|469.44|467.44|0
1642042200000|2022-01-13 02:50:00|469.94|467.94|467.95|465.95|470.19|468.19|467.95|465.95|0
1642042500000|2022-01-13 02:55:00|468.2|466.2|468.69|466.69|469.44|467.44|468.2|466.2|0
1642042800000|2022-01-13 03:00:00|468.44|466.44|467.45|465.45|468.69|466.69|466.45|464.45|0
1642043100000|2022-01-13 03:05:00|467.2|465.2|465.96|463.96|467.45|465.45|464.96|462.96|0
1642043400000|2022-01-13 03:10:00|466.2|464.2|465.96|463.96|466.7|464.7|464.96|462.96|0
1642043700000|2022-01-13 03:15:00|465.71|463.71|466.45|464.45|466.7|464.7|465.46|463.46|0
1642044000000|2022-01-13 03:20:00|466.7|464.7|465.95|463.95|467.2|465.2|465.95|463.95|0
1642044300000|2022-01-13 03:25:00|466.07|464.07|463.47|461.47|466.45|464.45|463.22|461.22|0
1642044600000|2022-01-13 03:30:00|463.72|461.72|465.95|463.95|466.2|464.2|463.72|461.72|0
1642044900000|2022-01-13 03:35:00|466.07|464.07|465.7|463.7|466.2|464.2|464.96|462.96|0
1642045200000|2022-01-13 03:40:00|465.95|463.95|465.7|463.7|466.45|464.45|465.08|463.08|0
1642045500000|2022-01-13 03:45:00|465.57|463.57|465.7|463.7|466.2|464.2|465.21|463.21|0
1642045800000|2022-01-13 03:50:00|465.95|463.95|466.45|464.45|466.57|464.57|464.96|462.96|0
1642046100000|2022-01-13 03:55:00|466.7|464.7|467.19|465.19|467.19|465.19|466.2|464.2|0
1642046400000|2022-01-13 04:00:00|467.31|465.31|467.94|465.94|468.44|466.44|467.19|465.19|0
1642046700000|2022-01-13 04:05:00|468.44|466.44|468.68|466.68|469.18|467.18|468.44|466.44|0
1642047000000|2022-01-13 04:10:00|468.44|466.44|468.19|466.19|468.56|466.56|467.94|465.94|0
1642047300000|2022-01-13 04:15:00|468.44|466.44|468.68|466.68|469.68|467.68|468.44|466.44|0
1642047600000|2022-01-13 04:20:00|468.93|466.93|469.05|467.05|469.05|467.05|468.68|466.68|0
1642047900000|2022-01-13 04:25:00|468.93|466.93|469.43|467.43|469.43|467.43|468.68|466.68|0
1642048200000|2022-01-13 04:30:00|469.18|467.18|467.44|465.44|469.18|467.18|467.44|465.44|0
1642048500000|2022-01-13 04:35:00|467.56|465.56|468.18|466.18|468.43|466.43|467.44|465.44|0
1642048800000|2022-01-13 04:40:00|468.3|466.3|468.43|466.43|468.68|466.68|468.18|466.18|0
1642049100000|2022-01-13 04:45:00|468.18|466.18|468.68|466.68|468.93|466.93|467.93|465.93|0
1642049400000|2022-01-13 04:50:00|468.93|466.93|469.18|467.18|469.67|467.67|468.93|466.93|0
1642049700000|2022-01-13 04:55:00|469.43|467.43|468.93|466.93|469.92|467.92|468.93|466.93|0
1642050000000|2022-01-13 05:00:00|469.18|467.18|470.17|468.17|470.42|468.42|468.93|466.93|0
1642050300000|2022-01-13 05:05:00|470.29|468.29|468.18|466.18|470.29|468.29|467.68|465.68|0
1642050600000|2022-01-13 05:10:00|467.93|465.93|466.19|464.19|468.18|466.18|466.19|464.19|0
1642050900000|2022-01-13 05:15:00|465.94|463.94|465.56|463.56|466.94|464.94|465.19|463.19|0
1642051200000|2022-01-13 05:20:00|465.44|463.44|465.94|463.94|465.94|463.94|465.19|463.19|0
1642051500000|2022-01-13 05:25:00|466.06|464.06|465.31|463.31|466.19|464.19|464.94|462.94|0
1642051800000|2022-01-13 05:30:00|465.44|463.44|465.19|463.19|465.94|463.94|464.45|462.45|0
1642052100000|2022-01-13 05:35:00|465.31|463.31|465.69|463.69|466.68|464.68|465.31|463.31|0
1642052400000|2022-01-13 05:40:00|465.94|463.94|464.94|462.94|465.94|463.94|464.2|462.2|0
1642052700000|2022-01-13 05:45:00|464.69|462.69|465.19|463.19|465.69|463.69|463.95|461.95|0
1642053000000|2022-01-13 05:50:00|465.31|463.31|466.68|464.68|467.18|465.18|464.94|462.94|0
1642053300000|2022-01-13 05:55:00|466.43|464.43|465.19|463.19|466.43|464.43|464.44|462.44|0
1642053600000|2022-01-13 06:00:00|465.94|463.94|465.94|463.94|467.05|465.05|464.31|462.31|0
1642053900000|2022-01-13 06:05:00|466.05|464.05|468.17|466.17|468.92|466.92|466.05|464.05|0
1642054200000|2022-01-13 06:10:00|467.92|465.92|469.17|467.17|470.16|468.16|467.92|465.92|0
1642054500000|2022-01-13 06:15:00|469.42|467.42|470.91|468.91|471.16|469.16|468.79|466.79|0
1642054800000|2022-01-13 06:20:00|471.03|469.03|470.93|468.93|472.15|470.15|470.53|468.53|0
1642055100000|2022-01-13 06:25:00|470.68|468.68|470.18|468.18|470.93|468.93|469.44|467.44|0
1642055400000|2022-01-13 06:30:00|469.93|467.93|471.67|469.67|471.92|469.92|469.44|467.44|0
1642055700000|2022-01-13 06:35:00|471.92|469.92|471.3|469.3|471.92|469.92|470.93|468.93|0
1642056000000|2022-01-13 06:40:00|471.42|469.42|469.68|467.68|471.42|469.42|469.43|467.43|0
1642056300000|2022-01-13 06:45:00|469.8|467.8|469.18|467.18|469.93|467.93|468.94|466.94|0
1642056600000|2022-01-13 06:50:00|469.43|467.43|467.19|465.19|469.43|467.43|467.06|465.06|0
1642056900000|2022-01-13 06:55:00|467.44|465.44|467.94|465.94|468.44|466.44|467.19|465.19|0
1642057200000|2022-01-13 07:00:00|467.44|465.44|464.95|462.95|468.44|466.44|464.46|462.46|0
1642057500000|2022-01-13 07:05:00|465.2|463.2|466.2|464.2|466.2|464.2|463.71|461.71|0
1642057800000|2022-01-13 07:10:00|465.7|463.7|465.95|463.95|466.69|464.69|464.95|462.95|0
1642058100000|2022-01-13 07:15:00|465.7|463.7|465.2|463.2|466.94|464.94|464.7|462.7|0
1642058400000|2022-01-13 07:20:00|465.45|463.45|465.2|463.2|465.95|463.95|464.7|462.7|0
1642058700000|2022-01-13 07:25:00|465.45|463.45|465.7|463.7|466.95|464.95|464.46|462.46|0
1642059000000|2022-01-13 07:30:00|465.46|463.46|466.2|464.2|466.7|464.7|465.46|463.46|0
1642059300000|2022-01-13 07:35:00|466.45|464.45|466.7|464.7|466.7|464.7|464.46|462.46|0
1642059600000|2022-01-13 07:40:00|466.82|464.82|465.45|463.45|467.2|465.2|465.45|463.45|0
1642059900000|2022-01-13 07:45:00|465.2|463.2|466.2|464.2|466.7|464.7|465.2|463.2|0
1642060200000|2022-01-13 07:50:00|465.95|463.95|465.71|463.71|466.45|464.45|465.7|463.7|0
1642060500000|2022-01-13 07:55:00|465.46|463.46|467.32|465.32|467.7|465.7|465.21|463.21|0
1642060800000|2022-01-13 08:00:00|467.45|465.45|468.45|466.45|469.44|467.44|465.96|463.96|0
1642061100000|2022-01-13 08:05:00|468.25|466.65|471.6|470|471.98|470.38|467.62|466.02|0
1642061400000|2022-01-13 08:10:00|471.85|470.25|473.97|472.37|474.71|473.11|471.73|470.13|0
1642061700000|2022-01-13 08:15:00|474.46|472.86|473.59|471.99|475.71|474.11|472.47|470.87|0
1642062000000|2022-01-13 08:20:00|473.47|471.87|476.95|475.35|476.95|475.35|472.97|471.37|0
1642062300000|2022-01-13 08:25:00|477.2|475.6|478.69|477.09|478.94|477.34|475.71|474.11|0
1642062600000|2022-01-13 08:30:00|478.94|477.34|478.2|476.6|480.69|479.09|477.95|476.35|0
1642062900000|2022-01-13 08:35:00|477.95|476.35|476.45|474.85|477.95|476.35|475.71|474.11|0
1642063200000|2022-01-13 08:40:00|476.32|474.72|477.7|476.1|478.07|476.47|475.95|474.35|0
1642063500000|2022-01-13 08:45:00|477.45|475.85|476.82|475.22|478.94|477.34|476.7|475.1|0
1642063800000|2022-01-13 08:50:00|477.07|475.47|474.46|472.86|477.2|475.6|474.46|472.86|0
1642064100000|2022-01-13 08:55:00|474.21|472.61|474.46|472.86|475.46|473.86|473.96|472.36|0
1642064400000|2022-01-13 09:00:00|474.71|473.11|472.22|470.62|475.33|473.73|471.47|469.87|0
1642064700000|2022-01-13 09:05:00|472.97|471.37|473.83|472.23|474.21|472.61|472.22|470.62|0
1642065000000|2022-01-13 09:10:00|473.09|471.49|472.09|470.49|473.58|471.98|471.72|470.12|0
1642065300000|2022-01-13 09:15:00|471.22|469.62|472.47|470.87|472.47|470.87|470.73|469.13|0
1642065600000|2022-01-13 09:20:00|472.22|470.62|473.71|472.11|474.21|472.61|472.22|470.62|0
1642065900000|2022-01-13 09:25:00|473.58|471.98|474.95|473.35|475.2|473.6|473.21|471.61|0
1642066200000|2022-01-13 09:30:00|475.07|473.47|475.32|473.72|475.7|474.1|474.71|473.11|0
1642066500000|2022-01-13 09:35:00|475.07|473.47|475.7|474.1|475.95|474.35|474.82|473.22|0
1642066800000|2022-01-13 09:40:00|475.45|473.85|475.82|474.22|476.45|474.85|474.95|473.35|0
1642067100000|2022-01-13 09:45:00|475.95|474.35|474.21|472.61|475.95|474.35|473.96|472.36|0
1642067400000|2022-01-13 09:50:00|473.71|472.11|475.32|473.72|476.2|474.6|473.71|472.11|0
1642067700000|2022-01-13 09:55:00|475.2|473.6|476.44|474.84|476.44|474.84|474.45|472.85|0
1642068000000|2022-01-13 10:00:00|476.69|475.09|476.2|474.6|477.19|475.59|475.95|474.35|0
1642068300000|2022-01-13 10:05:00|475.95|474.35|477.19|475.59|477.44|475.84|475.95|474.35|0
1642068600000|2022-01-13 10:10:00|476.94|475.34|476.94|475.34|477.94|476.34|476.94|475.34|0
1642068900000|2022-01-13 10:15:00|476.69|475.09|478.18|476.58|478.19|476.59|476.69|475.09|0
1642069200000|2022-01-13 10:20:00|477.94|476.34|477.94|476.34|478.93|477.33|477.19|475.59|0
1642069500000|2022-01-13 10:25:00|477.81|476.21|479.43|477.83|480.43|478.83|477.69|476.09|0
1642069800000|2022-01-13 10:30:00|479.18|477.58|479.93|478.33|481.17|479.57|478.93|477.33|0
1642070100000|2022-01-13 10:35:00|479.68|478.08|479.93|478.33|480.42|478.82|479.43|477.83|0
1642070400000|2022-01-13 10:40:00|480.17|478.57|481.17|479.57|481.67|480.07|479.93|478.33|0
1642070700000|2022-01-13 10:45:00|481.42|479.82|480.17|478.57|481.92|480.32|480.17|478.57|0
1642071000000|2022-01-13 10:50:00|480.42|478.82|479.18|477.58|480.42|478.82|478.43|476.83|0
1642071300000|2022-01-13 10:55:00|478.93|477.33|479.43|477.83|479.92|478.32|478.68|477.08|0
1642071600000|2022-01-13 11:00:00|479.92|478.32|481.42|479.82|481.42|479.82|479.43|477.83|0
1642071900000|2022-01-13 11:05:00|481.17|479.57|481.17|479.57|481.29|479.69|480.17|478.57|0
1642072200000|2022-01-13 11:10:00|481.42|479.82|481.17|479.57|482.28|480.68|480.67|479.07|0
1642072500000|2022-01-13 11:15:00|480.67|479.07|479.92|478.32|482.66|481.06|479.92|478.32|0
1642072800000|2022-01-13 11:20:00|479.42|477.82|478.68|477.08|480.17|478.57|478.68|477.08|0
1642073100000|2022-01-13 11:25:00|478.43|476.83|476.93|475.33|478.43|476.83|476.68|475.08|0
1642073400000|2022-01-13 11:30:00|477.18|475.58|478.18|476.58|478.68|477.08|476.93|475.33|0
1642073700000|2022-01-13 11:35:00|477.93|476.33|478.18|476.58|478.68|477.08|477.43|475.83|0
1642074000000|2022-01-13 11:40:00|477.93|476.33|477.93|476.33|478.43|476.83|477.43|475.83|0
1642074300000|2022-01-13 11:45:00|478.18|476.58|477.68|476.08|478.43|476.83|477.18|475.58|0
1642074600000|2022-01-13 11:50:00|477.55|475.95|476.68|475.08|477.93|476.33|476.43|474.83|0
1642074900000|2022-01-13 11:55:00|476.43|474.83|474.94|473.34|476.68|475.08|474.69|473.09|0
1642075200000|2022-01-13 12:00:00|474.69|473.09|476.43|474.83|477.93|476.33|474.69|473.09|0
1642075500000|2022-01-13 12:05:00|476.18|474.58|477.37|475.77|477.62|476.02|475.44|473.84|0
1642075800000|2022-01-13 12:10:00|477.12|475.52|478.73|477.13|479.36|477.76|477.12|475.52|0
1642076100000|2022-01-13 12:15:00|478.61|477.01|477.98|476.38|478.61|477.01|477.37|475.77|0
1642076400000|2022-01-13 12:20:00|477.86|476.26|478.86|477.26|479.11|477.51|476.12|474.52|0
1642076700000|2022-01-13 12:25:00|478.98|477.38|479.61|478.01|479.61|478.01|478.86|477.26|0
1642077000000|2022-01-13 12:30:00|479.36|477.76|479.61|478.01|479.61|478.01|477.86|476.26|0
1642077300000|2022-01-13 12:35:00|479.36|477.76|479.36|477.76|479.86|478.26|478.61|477.01|0
1642077600000|2022-01-13 12:40:00|479.11|477.51|480.6|479|480.85|479.25|479.11|477.51|0
1642077900000|2022-01-13 12:45:00|480.72|479.12|480.6|479|481.1|479.5|480.35|478.75|0
1642078200000|2022-01-13 12:50:00|480.85|479.25|479.11|477.51|480.85|479.25|478.86|477.26|0
1642078500000|2022-01-13 12:55:00|478.86|477.26|479.61|478.01|480.22|478.62|478.86|477.26|0
1642078800000|2022-01-13 13:00:00|479.36|477.76|478.11|476.51|480.6|479|477.36|475.76|0
1642079100000|2022-01-13 13:05:00|478.36|476.76|477.61|476.01|478.86|477.26|476.86|475.26|0
1642079400000|2022-01-13 13:10:00|477.86|476.26|479.36|477.76|479.36|477.76|477.36|475.76|0
1642079700000|2022-01-13 13:15:00|479.11|477.51|479.85|478.25|480.6|479|478.61|477.01|0
1642080000000|2022-01-13 13:20:00|480.1|478.5|480.6|479|481.35|479.75|479.36|477.76|0
1642080300000|2022-01-13 13:25:00|480.85|479.25|480.1|478.5|481.35|479.75|480.1|478.5|0
1642080600000|2022-01-13 13:30:00|479.85|478.25|485.59|483.99|487.08|485.48|479.22|477.62|0
1642080900000|2022-01-13 13:35:00|485.09|483.49|484.34|482.74|488.58|486.98|483.59|481.99|0
1642081200000|2022-01-13 13:40:00|484.59|482.99|484.09|482.49|484.59|482.99|483.09|481.49|0
1642081500000|2022-01-13 13:45:00|484.34|482.74|484.84|483.24|485.83|484.23|484.09|482.49|0
1642081800000|2022-01-13 13:50:00|485.09|483.49|487.33|485.73|487.33|485.73|484.84|483.24|0
1642082100000|2022-01-13 13:55:00|487.08|485.48|486.83|485.23|488.33|486.73|485.83|484.23|0
1642082400000|2022-01-13 14:00:00|487.08|485.48|487.83|486.23|487.83|486.23|486.58|484.98|0
1642082700000|2022-01-13 14:05:00|488.08|486.48|489.57|487.97|489.57|487.97|487.83|486.23|0
1642083000000|2022-01-13 14:10:00|489.82|488.22|488.08|486.48|490.32|488.72|487.33|485.73|0
1642083300000|2022-01-13 14:15:00|487.83|486.23|487.08|485.48|488.58|486.98|486.58|484.98|0
1642083600000|2022-01-13 14:20:00|486.83|485.23|487.83|486.23|488.57|486.97|486.83|485.23|0
1642083900000|2022-01-13 14:25:00|488.08|486.48|488.32|486.72|489.32|487.72|488.08|486.48|0
1642084200000|2022-01-13 14:30:00|490.82|489.22|487.33|485.73|493.31|491.71|485.83|484.23|0
1642084500000|2022-01-13 14:35:00|487.08|485.48|492.32|490.72|492.57|490.97|484.34|482.74|0
1642084800000|2022-01-13 14:40:00|493.06|491.46|489.82|488.22|494.06|492.46|485.58|483.98|0
1642085100000|2022-01-13 14:45:00|490.32|488.72|490.57|488.97|490.82|489.22|487.33|485.73|0
1642085400000|2022-01-13 14:50:00|490.32|488.72|489.32|487.72|491.32|489.72|486.83|485.23|0
1642085700000|2022-01-13 14:55:00|489.07|487.47|490.07|488.47|495.31|493.71|489.07|487.47|0
1642086000000|2022-01-13 15:00:00|490.82|489.22|484.34|482.74|491.82|490.22|484.09|482.49|0
1642086300000|2022-01-13 15:05:00|484.59|482.99|482.59|480.99|485.58|483.98|481.84|480.24|0
1642086600000|2022-01-13 15:10:00|482.09|480.49|478.6|477|482.09|480.49|478.35|476.75|0
1642086900000|2022-01-13 15:15:00|478.1|476.5|473.62|472.02|479.35|477.75|471.99|470.39|0
1642087200000|2022-01-13 15:20:00|474.37|472.77|476.36|474.76|477.11|475.51|473.87|472.27|0
1642087500000|2022-01-13 15:25:00|475.86|474.26|478.35|476.75|478.35|476.75|472.87|471.27|0
1642087800000|2022-01-13 15:30:00|478.1|476.5|472.87|471.27|480.59|478.99|470.88|469.28|0
1642088100000|2022-01-13 15:35:00|473.37|471.77|472.62|471.02|475.11|473.51|470.13|468.53|0
1642088400000|2022-01-13 15:40:00|472.12|470.52|470.63|469.03|474.86|473.26|470.38|468.78|0
1642088700000|2022-01-13 15:45:00|471.12|469.52|471.12|469.52|475.11|473.51|468.63|467.03|0
1642089000000|2022-01-13 15:50:00|470.38|468.78|462.15|460.55|470.63|469.03|458.92|457.32|0
1642089300000|2022-01-13 15:55:00|462.9|461.3|466.88|465.28|467.88|466.28|462.9|461.3|0
1642089600000|2022-01-13 16:00:00|466.63|465.03|466.14|464.54|469.87|468.27|461.9|460.3|0
1642089900000|2022-01-13 16:05:00|465.89|464.29|467.38|465.78|470.37|468.77|464.64|463.04|0
1642090200000|2022-01-13 16:10:00|467.13|465.53|462.65|461.05|467.13|465.53|461.65|460.05|0
1642090500000|2022-01-13 16:15:00|462.9|461.3|463.39|461.79|466.88|465.28|462.15|460.55|0
1642090800000|2022-01-13 16:20:00|463.64|462.04|472.36|470.76|472.86|471.26|462.9|461.3|0
1642091100000|2022-01-13 16:25:00|472.61|471.01|476.6|475|477.6|476|471.86|470.26|0
1642091400000|2022-01-13 16:30:00|476.35|474.75|475.85|474.25|477.84|476.24|473.86|472.26|0
1642091700000|2022-01-13 16:35:00|475.6|474|479.09|477.49|479.59|477.99|475.6|474|0
1642092000000|2022-01-13 16:40:00|479.84|478.24|478.34|476.74|480.09|478.49|477.84|476.24|0
1642092300000|2022-01-13 16:45:00|478.59|476.99|476.83|475.23|479.34|477.74|476.59|474.99|0
1642092600000|2022-01-13 16:50:00|476.59|474.99|478.57|476.97|478.81|477.21|474.09|472.49|0
1642092900000|2022-01-13 16:55:00|478.32|476.72|475.82|474.22|478.32|476.72|475.32|473.72|0
1642093200000|2022-01-13 17:00:00|475.57|473.97|466.6|465|475.57|473.97|465.85|464.25|0
1642093500000|2022-01-13 17:05:00|466.1|464.5|468.09|466.49|469.09|467.49|465.35|463.75|0
1642093800000|2022-01-13 17:10:00|468.34|466.74|462.11|460.51|468.34|466.74|462.11|460.51|0
1642094100000|2022-01-13 17:15:00|461.86|460.26|448.97|447.37|461.86|460.26|446.73|445.13|0
1642094400000|2022-01-13 17:20:00|448.23|446.63|445.24|443.64|448.23|446.63|439.28|437.68|0
1642094700000|2022-01-13 17:25:00|444.99|443.39|444.5|442.9|447.48|445.88|443|441.4|0
1642095000000|2022-01-13 17:30:00|443.25|441.65|448.72|447.12|448.97|447.37|439.03|437.43|0
1642095300000|2022-01-13 17:35:00|448.47|446.87|449.47|447.87|452.21|450.61|445.24|443.64|0
1642095600000|2022-01-13 17:40:00|449.97|448.37|444|442.4|449.97|448.37|444|442.4|0
1642095900000|2022-01-13 17:45:00|444.24|442.64|438.32|436.72|447.48|445.88|436.29|434.69|0
1642096200000|2022-01-13 17:50:00|437.82|436.22|439.33|437.73|443.06|441.46|436.33|434.73|0
1642096500000|2022-01-13 17:55:00|439.83|438.23|443.56|441.96|443.56|441.96|438.59|436.99|0
1642096800000|2022-01-13 18:00:00|443.31|441.71|444.8|443.2|445.79|444.19|437.22|435.62|0
1642097100000|2022-01-13 18:05:00|443.8|442.2|448.77|447.17|451.51|449.91|443.56|441.96|0
1642097400000|2022-01-13 18:10:00|448.52|446.92|447.28|445.68|450.26|448.66|444.67|443.07|0
1642097700000|2022-01-13 18:15:00|447.78|446.18|448.03|446.43|451.51|449.91|446.29|444.69|0
1642098000000|2022-01-13 18:20:00|448.27|446.67|453.5|451.9|455.49|453.89|446.53|444.93|0
1642098300000|2022-01-13 18:25:00|453.74|452.14|452.25|450.65|455.24|453.64|448.03|446.43|0
1642098600000|2022-01-13 18:30:00|451.75|450.15|448.52|446.92|451.75|450.15|448.02|446.42|0
1642098900000|2022-01-13 18:35:00|448.77|447.17|449.76|448.16|451.01|449.41|445.29|443.69|0
1642099200000|2022-01-13 18:40:00|449.27|447.67|446.53|444.93|449.27|447.67|445.54|443.94|0
1642099500000|2022-01-13 18:45:00|446.78|445.18|449.76|448.16|450.51|448.91|446.28|444.68|0
1642099800000|2022-01-13 18:50:00|449.51|447.91|450.01|448.41|450.51|448.91|447.52|445.92|0
1642100100000|2022-01-13 18:55:00|450.26|448.66|453.74|452.14|453.99|452.39|449.51|447.91|0
1642100400000|2022-01-13 19:00:00|453.49|451.89|456.72|455.12|458.96|457.36|452|450.4|0
1642100700000|2022-01-13 19:05:00|456.97|455.37|455.45|453.85|457.22|455.62|453.46|451.86|0
1642101000000|2022-01-13 19:10:00|455.2|453.6|450.97|449.37|455.2|453.6|450.72|449.12|0
1642101300000|2022-01-13 19:15:00|451.71|450.11|445|443.4|452.21|450.61|442.51|440.91|0
1642101600000|2022-01-13 19:20:00|445.25|443.65|445.24|443.64|446.49|444.89|442.76|441.16|0
1642101900000|2022-01-13 19:25:00|444.87|443.27|441.53|439.93|445.49|443.89|441.04|439.44|0
1642102200000|2022-01-13 19:30:00|441.04|439.44|441.78|440.18|442.53|440.93|436.56|434.96|0
1642102500000|2022-01-13 19:35:00|442.03|440.43|435.32|433.72|442.53|440.93|435.32|433.72|0
1642102800000|2022-01-13 19:40:00|435.57|433.97|439.05|437.45|440.29|438.69|435.07|433.47|0
1642103100000|2022-01-13 19:45:00|438.8|437.2|436.06|434.46|440.79|439.19|435.82|434.22|0
1642103400000|2022-01-13 19:50:00|436.31|434.71|439.29|437.69|440.04|438.44|435.07|433.47|0
1642103700000|2022-01-13 19:55:00|439.04|437.44|440.53|438.93|442.77|441.17|439.04|437.44|0
1642104000000|2022-01-13 20:00:00|439.29|437.69|429.85|428.25|439.29|437.69|428.12|426.52|0
1642104300000|2022-01-13 20:05:00|430.85|429.25|428.4|426.8|433.33|431.73|428.15|426.55|0
1642104600000|2022-01-13 20:10:00|428.15|426.55|426.16|424.56|429.14|427.54|423.19|421.59|0
1642104900000|2022-01-13 20:15:00|425.92|424.32|428.89|427.29|431.13|429.53|423.93|422.33|0
1642105200000|2022-01-13 20:20:00|428.64|427.04|425.42|423.82|430.38|428.78|422.94|421.34|0
1642105500000|2022-01-13 20:25:00|425.17|423.57|428.64|427.04|429.39|427.79|423.93|422.33|0
1642105800000|2022-01-13 20:30:00|429.88|428.28|430.17|428.57|432.61|431.01|427.02|425.42|0
1642106100000|2022-01-13 20:35:00|428.93|427.33|418.95|417.35|429.43|427.83|418.7|417.1|0
1642106400000|2022-01-13 20:40:00|420.93|419.33|419.44|417.84|422.91|421.31|418.95|417.35|0
1642106700000|2022-01-13 20:45:00|418.45|416.85|412.65|411.05|420.18|418.58|411.67|410.07|0
1642107000000|2022-01-13 20:50:00|412.9|411.3|407.23|405.63|413.39|411.79|405.51|403.91|0
1642107300000|2022-01-13 20:55:00|406.25|404.65|414.13|412.53|414.38|412.78|403.05|401.45|0
1642107600000|2022-01-13 21:00:00|415.61|414.01|410.97|409.37|417.09|415.49|409.2|407.6|0
1642107900000|2022-01-13 21:05:00|411.71|410.11|410.72|409.12|413.68|412.08|409.24|407.64|0
1642108200000|2022-01-13 21:10:00|410.97|409.37|412.44|410.84|414.17|412.57|409|407.4|0
1642108500000|2022-01-13 21:15:00|411.41|409.41|410.67|408.67|412.89|410.89|409.93|407.93|0
1642108800000|2022-01-13 21:20:00|411.16|409.16|410.18|408.18|411.16|409.16|409.68|407.68|0
1642109100000|2022-01-13 21:25:00|410.42|408.42|407.96|405.96|411.65|409.65|407.09|405.09|0
1642109400000|2022-01-13 21:30:00|408.2|406.2|410.91|408.91|410.91|408.91|407.22|405.22|0
1642109700000|2022-01-13 21:35:00|410.78|408.78|411.4|409.4|412.26|410.26|410.42|408.42|0
1642110000000|2022-01-13 21:40:00|411.65|409.65|411.4|409.4|412.75|410.75|410.91|408.91|0
1642110300000|2022-01-13 21:45:00|411.52|409.52|410.29|408.29|412.39|410.39|409.43|407.43|0
1642110600000|2022-01-13 21:50:00|410.41|408.41|411.89|409.89|411.89|409.89|409.92|407.92|0
1642110900000|2022-01-13 21:55:00|411.64|409.64|412.99|410.99|413.12|411.12|411.64|409.64|0
1642111200000|2022-01-13 22:00:00|413.34|411.34|413.27|411.27|413.34|411.34|412.94|410.94|0
1642111500000|2022-01-13 22:05:00|413.23|411.23|413.31|411.31|413.63|411.63|413.12|411.12|0
1642111800000|2022-01-13 22:10:00|413.3|411.3|413.3|411.3|413.3|411.3|413.27|411.27|0
1642112100000|2022-01-13 22:15:00|413.33|411.33|412.8|410.8|413.33|411.33|412.66|410.66|0
1642112400000|2022-01-13 22:20:00|412.77|410.77|412.66|410.66|412.88|410.88|412.58|410.58|0
1642112700000|2022-01-13 22:25:00|412.69|410.69|412.66|410.66|412.69|410.69|412.66|410.66|0
1642113000000|2022-01-13 22:30:00|412.69|410.69|412.66|410.66|413.04|411.04|412.51|410.51|0
1642113300000|2022-01-13 22:35:00|412.69|410.69|412.68|410.68|412.69|410.69|412.58|410.58|0
1642113600000|2022-01-13 22:40:00|412.83|410.83|412.83|410.83|412.97|410.97|412.68|410.68|0
1642113900000|2022-01-13 22:45:00|412.87|410.87|412.9|410.9|412.9|410.9|412.76|410.76|0
1642114200000|2022-01-13 22:50:00|413.01|411.01|413.25|411.25|413.32|411.32|413.01|411.01|0
1642114500000|2022-01-13 22:55:00|413.21|411.21|413.36|411.36|413.68|411.68|413.21|411.21|0
1642114800000|2022-01-13 23:00:00|415.44|413.44|416.55|414.55|417.79|415.79|415.32|413.32|0
1642115100000|2022-01-13 23:05:00|416.06|414.06|415.81|413.81|416.43|414.43|414.09|412.09|0
1642115400000|2022-01-13 23:10:00|416.18|414.18|417.04|415.04|417.54|415.54|415.56|413.56|0
1642115700000|2022-01-13 23:15:00|416.8|414.8|414.45|412.45|416.8|414.8|414.33|412.33|0
1642116000000|2022-01-13 23:20:00|414.08|412.08|415.56|413.56|416.55|414.55|414.08|412.08|0
1642116300000|2022-01-13 23:25:00|415.68|413.68|414.2|412.2|415.68|413.68|413.59|411.59|0
1642116600000|2022-01-13 23:30:00|414.33|412.33|415.31|413.31|416.05|414.05|414.08|412.08|0
1642116900000|2022-01-13 23:35:00|415.06|413.06|415.06|413.06|415.43|413.43|413.58|411.58|0
1642117200000|2022-01-13 23:40:00|415.18|413.18|415.55|413.55|416.3|414.3|414.44|412.44|0
1642117500000|2022-01-13 23:45:00|415.31|413.31|416.91|414.91|417.03|415.03|415.06|413.06|0
1642117800000|2022-01-13 23:50:00|416.79|414.79|416.05|414.05|416.79|414.79|415.06|413.06|0
1642118100000|2022-01-13 23:55:00|415.92|413.92|416.04|414.04|416.05|414.05|414.32|412.32|0
1642118400000|2022-01-14 00:00:00|415.55|413.55|407.41|405.41|416.54|414.54|405.07|403.07|0
1642118700000|2022-01-14 00:05:00|406.67|404.67|411.6|409.6|411.85|409.85|406.67|404.67|0
1642119000000|2022-01-14 00:10:00|411.11|409.11|413.33|411.33|413.82|411.82|411.11|409.11|0
1642119300000|2022-01-14 00:15:00|413.08|411.08|415.3|413.3|417.02|415.02|412.34|410.34|0
1642119600000|2022-01-14 00:20:00|415.05|413.05|415.17|413.17|415.54|413.54|413.57|411.57|0
1642119900000|2022-01-14 00:25:00|415.05|413.05|414.43|412.43|415.79|413.79|413.32|411.32|0
1642120200000|2022-01-14 00:30:00|414.31|412.31|412.58|410.58|414.92|412.92|412.33|410.33|0
1642120500000|2022-01-14 00:35:00|412.45|410.45|414.3|412.3|417.51|415.51|412.33|410.33|0
1642120800000|2022-01-14 00:40:00|414.06|412.06|416.28|414.28|416.89|414.89|412.33|410.33|0
1642121100000|2022-01-14 00:45:00|416.64|414.64|411.34|409.34|416.64|414.64|410.85|408.85|0
1642121400000|2022-01-14 00:50:00|411.1|409.1|414.42|412.42|414.79|412.79|410.36|408.36|0
1642121700000|2022-01-14 00:55:00|414.79|412.79|415.29|413.29|415.53|413.53|414.05|412.05|0
1642122000000|2022-01-14 01:00:00|415.16|413.16|417.01|415.01|418.49|416.49|414.05|412.05|0
1642122300000|2022-01-14 01:05:00|417.26|415.26|417.01|415.01|417.26|415.26|415.28|413.28|0
1642122600000|2022-01-14 01:10:00|417.26|415.26|415.03|413.03|417.62|415.62|414.54|412.54|0
1642122900000|2022-01-14 01:15:00|415.15|413.15|412.57|410.57|415.28|413.28|412.32|410.32|0
1642123200000|2022-01-14 01:20:00|412.07|410.07|413.8|411.8|414.29|412.29|410.84|408.84|0
1642123500000|2022-01-14 01:25:00|413.92|411.92|410.95|408.95|414.04|412.04|410.59|408.59|0
1642123800000|2022-01-14 01:30:00|411.08|409.08|410.34|408.34|411.94|409.94|409.11|407.11|0
1642124100000|2022-01-14 01:35:00|410.83|408.83|412.56|410.56|414.04|412.04|410.34|408.34|0
1642124400000|2022-01-14 01:40:00|412.81|410.81|408.37|406.37|413.3|411.3|408.12|406.12|0
1642124700000|2022-01-14 01:45:00|407.63|405.63|409.1|407.1|410.09|408.09|405.66|403.66|0
1642125000000|2022-01-14 01:50:00|409.35|407.35|408.73|406.73|409.35|407.35|407.38|405.38|0
1642125300000|2022-01-14 01:55:00|408.61|406.61|407.87|405.87|409.35|407.35|406.14|404.14|0
1642125600000|2022-01-14 02:00:00|408.11|406.11|408.36|406.36|409.84|407.84|406.39|404.39|0
1642125900000|2022-01-14 02:05:00|408.85|406.85|407.13|405.13|409.35|407.35|407.13|405.13|0
1642126200000|2022-01-14 02:10:00|407.37|405.37|400.47|398.47|407.62|405.62|399.98|397.98|0
1642126500000|2022-01-14 02:15:00|400.23|398.23|399.98|397.98|401.7|399.7|398.75|396.75|0
1642126800000|2022-01-14 02:20:00|399.73|397.73|401.95|399.95|403.43|401.43|399.73|397.73|0
1642127100000|2022-01-14 02:25:00|402.19|400.19|403.92|401.92|404.28|402.28|401.7|399.7|0
1642127400000|2022-01-14 02:30:00|404.16|402.16|405.64|403.64|406.25|404.25|404.16|402.16|0
1642127700000|2022-01-14 02:35:00|405.89|403.89|406.87|404.87|406.87|404.87|405.88|403.88|0
1642128000000|2022-01-14 02:40:00|407.36|405.36|409.2|407.2|409.33|407.33|407.36|405.36|0
1642128300000|2022-01-14 02:45:00|409.09|407.09|407.36|405.36|409.83|407.83|407.23|405.23|0
1642128600000|2022-01-14 02:50:00|407.61|405.61|408.59|406.59|409.33|407.33|407.61|405.61|0
1642128900000|2022-01-14 02:55:00|408.84|406.84|410.31|408.31|410.31|408.31|408.59|406.59|0
1642129200000|2022-01-14 03:00:00|410.07|408.07|407.47|405.47|410.56|408.56|407.35|405.35|0
1642129500000|2022-01-14 03:05:00|407.35|405.35|411.3|409.3|412.78|410.78|407.35|405.35|0
1642129800000|2022-01-14 03:10:00|411.05|409.05|409.44|407.44|412.53|410.53|408.58|406.58|0
1642130100000|2022-01-14 03:15:00|409.32|407.32|409.82|407.82|410.06|408.06|408.7|406.7|0
1642130400000|2022-01-14 03:20:00|409.93|407.93|409.32|407.32|410.31|408.31|408.33|406.33|0
1642130700000|2022-01-14 03:25:00|409.07|407.07|408.09|406.09|410.31|408.31|408.09|406.09|0
1642131000000|2022-01-14 03:30:00|407.84|405.84|406.48|404.48|408.83|406.83|405.37|403.37|0
1642131300000|2022-01-14 03:35:00|406.61|404.61|406.85|404.85|407.84|405.84|406.11|404.11|0
1642131600000|2022-01-14 03:40:00|407.1|405.1|404.88|402.88|407.1|405.1|404.38|402.38|0
1642131900000|2022-01-14 03:45:00|404.63|402.63|405.86|403.86|406.11|404.11|404.14|402.14|0
1642132200000|2022-01-14 03:50:00|405.98|403.98|405.61|403.61|405.98|403.98|404.75|402.75|0
1642132500000|2022-01-14 03:55:00|405.73|403.73|406.84|404.84|408.32|406.32|405.73|403.73|0
1642132800000|2022-01-14 04:00:00|407.45|405.45|410.29|408.29|411.28|409.28|407.45|405.45|0
1642133100000|2022-01-14 04:05:00|410.54|408.54|412.76|410.76|413.5|411.5|410.54|408.54|0
1642133400000|2022-01-14 04:10:00|413.25|411.25|413.01|411.01|413.99|411.99|412.63|410.63|0
1642133700000|2022-01-14 04:15:00|412.76|410.76|412.38|410.38|413.5|411.5|412.14|410.14|0
1642134000000|2022-01-14 04:20:00|412.26|410.26|416.95|414.95|417.2|415.2|412.26|410.26|0
1642134300000|2022-01-14 04:25:00|417.2|415.2|416.21|414.21|417.45|415.45|415.96|413.96|0
1642134600000|2022-01-14 04:30:00|416.33|414.33|415.22|413.22|416.7|414.7|414.73|412.73|0
1642134900000|2022-01-14 04:35:00|415.09|413.09|413.99|411.99|415.47|413.47|413.74|411.74|0
1642135200000|2022-01-14 04:40:00|413.74|411.74|414.1|412.1|414.1|412.1|413.49|411.49|0
1642135500000|2022-01-14 04:45:00|414.23|412.23|414.35|412.35|415.09|413.09|413.74|411.74|0
1642135800000|2022-01-14 04:50:00|414.23|412.23|414.23|412.23|414.72|412.72|413.61|411.61|0
1642136100000|2022-01-14 04:55:00|413.98|411.98|414.34|412.34|414.35|412.35|413.24|411.24|0
1642136400000|2022-01-14 05:00:00|414.47|412.47|415.71|413.71|416.2|414.2|414.47|412.47|0
1642136700000|2022-01-14 05:05:00|415.83|413.83|413.73|411.73|415.83|413.83|412|410|0
1642137000000|2022-01-14 05:10:00|413.85|411.85|413.57|411.57|414.56|412.56|412.99|410.99|0
1642137300000|2022-01-14 05:15:00|413.82|411.82|415.17|413.17|415.17|413.17|413.57|411.57|0
1642137600000|2022-01-14 05:20:00|415.3|413.3|414.8|412.8|415.3|413.3|414.06|412.06|0
1642137900000|2022-01-14 05:25:00|414.92|412.92|414.8|412.8|416.28|414.28|414.06|412.06|0
1642138200000|2022-01-14 05:30:00|414.67|412.67|413.56|411.56|415.54|413.54|413.56|411.56|0
1642138500000|2022-01-14 05:35:00|413.44|411.44|415.29|413.29|415.78|413.78|413.44|411.44|0
1642138800000|2022-01-14 05:40:00|415.04|413.04|414.42|412.42|415.29|413.29|413.56|411.56|0
1642139100000|2022-01-14 05:45:00|414.55|412.55|415.53|413.53|415.53|413.53|414.05|412.05|0
1642139400000|2022-01-14 05:50:00|415.29|413.29|417.26|415.26|417.26|415.26|415.04|413.04|0
1642139700000|2022-01-14 05:55:00|417.01|415.01|417.75|415.75|418|416|416.52|414.52|0
1642140000000|2022-01-14 06:00:00|417.5|415.5|417.62|415.62|420.96|418.96|417.5|415.5|0
1642140300000|2022-01-14 06:05:00|417.75|415.75|416.51|414.51|417.75|415.75|415.03|413.03|0
1642140600000|2022-01-14 06:10:00|416.76|414.76|419.35|417.35|419.59|417.59|416.51|414.51|0
1642140900000|2022-01-14 06:15:00|419.72|417.72|420.21|418.21|420.96|418.96|419.72|417.72|0
1642141200000|2022-01-14 06:20:00|420.33|418.33|419.22|417.22|422.44|420.44|418.48|416.48|0
1642141500000|2022-01-14 06:25:00|419.47|417.47|420.7|418.7|420.95|418.95|417.99|415.99|0
1642141800000|2022-01-14 06:30:00|420.95|418.95|422.68|420.68|423.67|421.67|420.7|418.7|0
1642142100000|2022-01-14 06:35:00|422.43|420.43|422.43|420.43|423.04|421.04|421.69|419.69|0
1642142400000|2022-01-14 06:40:00|422.55|420.55|423.04|421.04|423.91|421.91|422.55|420.55|0
1642142700000|2022-01-14 06:45:00|423.17|421.17|422.68|420.68|423.42|421.42|421.69|419.69|0
1642143000000|2022-01-14 06:50:00|422.43|420.43|421.69|419.69|422.43|420.43|421.44|419.44|0
1642143300000|2022-01-14 06:55:00|421.93|419.93|421.8|419.8|422.43|420.43|421.68|419.68|0
1642143600000|2022-01-14 07:00:00|422.18|420.18|422.67|420.67|423.66|421.66|421.44|419.44|0
1642143900000|2022-01-14 07:05:00|423.04|421.04|422.18|420.18|424.15|422.15|421.93|419.93|0
1642144200000|2022-01-14 07:10:00|422.42|420.42|423.66|421.66|424.15|422.15|421.68|419.68|0
1642144500000|2022-01-14 07:15:00|423.78|421.78|425.39|423.39|425.88|423.88|423.66|421.66|0
1642144800000|2022-01-14 07:20:00|425.5|423.5|425.01|423.01|426.62|424.62|424.76|422.76|0
1642145100000|2022-01-14 07:25:00|425.14|423.14|423.65|421.65|425.38|423.38|423.16|421.16|0
1642145400000|2022-01-14 07:30:00|423.41|421.41|419.2|417.2|423.41|421.41|418.71|416.71|0
1642145700000|2022-01-14 07:35:00|419.32|417.32|417.47|415.47|420.93|418.93|417.47|415.47|0
1642146000000|2022-01-14 07:40:00|417.97|415.97|417.47|415.47|418.96|416.96|415.5|413.5|0
1642146300000|2022-01-14 07:45:00|417.97|415.97|416.73|414.73|418.21|416.21|415.99|413.99|0
1642146600000|2022-01-14 07:50:00|416.48|414.48|415.25|413.25|416.73|414.73|414.75|412.75|0
1642146900000|2022-01-14 07:55:00|415|413|415|413|415.74|413.74|413.52|411.52|0
1642147200000|2022-01-14 08:00:00|414.51|412.51|412.04|410.04|418.21|416.21|411.17|409.17|0
1642147500000|2022-01-14 08:05:00|411.71|410.11|414.55|412.95|415.78|414.18|411.71|410.11|0
1642147800000|2022-01-14 08:10:00|414.8|413.2|417.26|415.66|418.75|417.15|413.56|411.96|0
1642148100000|2022-01-14 08:15:00|417.14|415.54|423.31|421.71|424.43|422.83|417.14|415.54|0
1642148400000|2022-01-14 08:20:00|422.94|421.34|424.67|423.07|424.92|423.32|421.46|419.86|0
1642148700000|2022-01-14 08:25:00|424.92|423.32|423.44|421.84|425.53|423.93|422.45|420.85|0
1642149000000|2022-01-14 08:30:00|423.19|421.59|424.05|422.45|425.66|424.06|422.69|421.09|0
1642149300000|2022-01-14 08:35:00|424.42|422.82|423.11|421.51|425.91|424.31|422.37|420.77|0
1642149600000|2022-01-14 08:40:00|422.86|421.26|419.65|418.05|423.36|421.76|419.4|417.8|0
1642149900000|2022-01-14 08:45:00|419.4|417.8|415.94|414.34|420.14|418.54|415.69|414.09|0
1642150200000|2022-01-14 08:50:00|416.18|414.58|415.07|413.47|418.16|416.56|412.48|410.88|0
1642150500000|2022-01-14 08:55:00|414.95|413.35|414.95|413.35|417.91|416.31|412.97|411.37|0
1642150800000|2022-01-14 09:00:00|415.93|414.33|420.14|418.54|420.5|418.9|414.95|413.35|0
1642151100000|2022-01-14 09:05:00|419.89|418.29|417.66|416.06|420.63|419.03|416.67|415.07|0
1642151400000|2022-01-14 09:10:00|417.53|415.93|420.13|418.53|420.13|418.53|414.7|413.1|0
1642151700000|2022-01-14 09:15:00|419.89|418.29|421.62|420.02|422.36|420.76|418.65|417.05|0
1642152000000|2022-01-14 09:20:00|422.11|420.51|422.61|421.01|424.09|422.49|421.62|420.02|0
1642152300000|2022-01-14 09:25:00|422.36|420.76|422.23|420.63|422.61|421.01|417.66|416.06|0
1642152600000|2022-01-14 09:30:00|422.11|420.51|425.82|424.22|426.19|424.59|422.11|420.51|0
1642152900000|2022-01-14 09:35:00|426.32|424.72|425.82|424.22|426.81|425.21|425.08|423.48|0
1642153200000|2022-01-14 09:40:00|426.07|424.47|424.2|422.6|426.07|424.47|423.84|422.24|0
1642153500000|2022-01-14 09:45:00|424.33|422.73|421.86|420.26|424.58|422.98|421.36|419.76|0
1642153800000|2022-01-14 09:50:00|421.61|420.01|420.87|419.27|423.09|421.49|419.38|417.78|0
1642154100000|2022-01-14 09:55:00|420.62|419.02|421.61|420.01|423.34|421.74|420.12|418.52|0
1642154400000|2022-01-14 10:00:00|421.85|420.25|418.64|417.04|422.1|420.5|418.64|417.04|0
1642154700000|2022-01-14 10:05:00|418.88|417.28|421.36|419.76|422.1|420.5|418.88|417.28|0
1642155000000|2022-01-14 10:10:00|421.23|419.63|419.62|418.02|422.35|420.75|419.5|417.9|0
1642155300000|2022-01-14 10:15:00|419.38|417.78|418.14|416.54|420.24|418.64|417.64|416.04|0
1642155600000|2022-01-14 10:20:00|418.39|416.79|418.63|417.03|420.36|418.76|417.89|416.29|0
1642155900000|2022-01-14 10:25:00|418.88|417.28|415.66|414.06|418.88|417.28|415.42|413.82|0
1642156200000|2022-01-14 10:30:00|415.78|414.18|415.47|413.87|416.21|414.61|412.94|411.34|0
1642156500000|2022-01-14 10:35:00|415.59|413.99|417.57|415.97|417.7|416.1|414.48|412.88|0
1642156800000|2022-01-14 10:40:00|417.45|415.85|418.19|416.59|418.44|416.84|416.71|415.11|0
1642157100000|2022-01-14 10:45:00|417.69|416.09|419.92|418.32|420.66|419.06|417.2|415.6|0
1642157400000|2022-01-14 10:50:00|420.28|418.68|418.93|417.33|420.41|418.81|417.69|416.09|0
1642157700000|2022-01-14 10:55:00|419.05|417.45|418.93|417.33|420.16|418.56|418.93|417.33|0
1642158000000|2022-01-14 11:00:00|419.17|417.57|421.15|419.55|421.89|420.29|418.93|417.33|0
1642158300000|2022-01-14 11:05:00|421.64|420.04|420.41|418.81|422.14|420.54|419.67|418.07|0
1642158600000|2022-01-14 11:10:00|420.16|418.56|420.77|419.17|421.89|420.29|420.16|418.56|0
1642158900000|2022-01-14 11:15:00|420.9|419.3|419.91|418.31|421.15|419.55|418.67|417.07|0
1642159200000|2022-01-14 11:20:00|420.16|418.56|417.93|416.33|421.39|419.79|417.93|416.33|0
1642159500000|2022-01-14 11:25:00|418.18|416.58|418.42|416.82|418.92|417.32|417.19|415.59|0
1642159800000|2022-01-14 11:30:00|418.67|417.07|417.06|415.46|418.79|417.19|416.44|414.84|0
1642160100000|2022-01-14 11:35:00|416.94|415.34|414.96|413.36|418.67|417.07|414.22|412.62|0
1642160400000|2022-01-14 11:40:00|414.71|413.11|415.45|413.85|415.95|414.35|412.49|410.89|0
1642160700000|2022-01-14 11:45:00|414.83|413.23|415.57|413.97|415.7|414.1|413.97|412.37|0
1642161000000|2022-01-14 11:50:00|415.7|414.1|414.58|412.98|415.7|414.1|413.23|411.63|0
1642161300000|2022-01-14 11:55:00|414.71|413.11|411.99|410.39|415.45|413.85|410.51|408.91|0
1642161600000|2022-01-14 12:00:00|411.5|409.9|407.3|405.7|412.48|410.88|407.05|405.45|0
1642161900000|2022-01-14 12:05:00|407.05|405.45|402.36|400.76|408.53|406.93|401.62|400.02|0
1642162200000|2022-01-14 12:10:00|402.61|401.01|406.06|404.46|406.55|404.95|401.99|400.39|0
1642162500000|2022-01-14 12:15:00|405.57|403.97|404.58|402.98|407.66|406.06|404.58|402.98|0
1642162800000|2022-01-14 12:20:00|404.83|403.23|407.04|405.44|409.02|407.42|403.84|402.24|0
1642163100000|2022-01-14 12:25:00|406.8|405.2|400.88|399.28|407.78|406.18|400.88|399.28|0
1642163400000|2022-01-14 12:30:00|400.63|399.03|403.09|401.49|403.1|401.5|400.38|398.78|0
1642163700000|2022-01-14 12:35:00|402.85|401.25|398.77|397.17|403.46|401.86|398.66|397.06|0
1642164000000|2022-01-14 12:40:00|398.65|397.05|393.43|391.83|398.65|397.05|391.96|390.36|0
1642164300000|2022-01-14 12:45:00|393.68|392.08|394.9|393.3|396.63|395.03|393.43|391.83|0
1642164600000|2022-01-14 12:50:00|395.02|393.42|392.94|391.34|395.89|394.29|392.2|390.6|0
1642164900000|2022-01-14 12:55:00|392.69|391.09|379.45|377.85|393.43|391.83|379.45|377.85|0
1642165200000|2022-01-14 13:00:00|380.18|378.58|382.3|380.7|382.67|381.07|374.38|372.78|0
1642165500000|2022-01-14 13:05:00|382.18|380.58|381.87|380.27|383.82|382.22|378.94|377.34|0
1642165800000|2022-01-14 13:10:00|381.86|380.26|377.95|376.35|384.06|382.46|377.22|375.62|0
1642166100000|2022-01-14 13:15:00|378.2|376.6|383.08|381.48|386.26|384.66|378.2|376.6|0
1642166400000|2022-01-14 13:20:00|383.33|381.73|385.53|383.93|385.77|384.17|382.1|380.5|0
1642166700000|2022-01-14 13:25:00|385.04|383.44|384.66|383.06|385.77|384.17|381.61|380.01|0
1642167000000|2022-01-14 13:30:00|384.54|382.94|381.61|380.01|385.77|384.17|378.43|376.83|0
1642167300000|2022-01-14 13:35:00|381.85|380.25|377.94|376.34|382.34|380.74|377.21|375.61|0
1642167600000|2022-01-14 13:40:00|378.18|376.58|374.76|373.16|381.12|379.52|373.3|371.7|0
1642167900000|2022-01-14 13:45:00|375.5|373.9|373.79|372.19|378.43|376.83|371.84|370.24|0
1642168200000|2022-01-14 13:50:00|373.3|371.7|371.45|369.85|373.54|371.94|368.18|366.58|0
1642168500000|2022-01-14 13:55:00|371.69|370.09|375.09|373.49|375.09|373.49|368.78|367.18|0
1642168800000|2022-01-14 14:00:00|374.36|372.76|375.58|373.98|375.82|374.22|371.2|369.6|0
1642169100000|2022-01-14 14:05:00|375.82|374.22|378.73|377.13|380.69|379.09|375.82|374.22|0
1642169400000|2022-01-14 14:10:00|378.98|377.38|380.2|378.6|382.15|380.55|377.76|376.16|0
1642169700000|2022-01-14 14:15:00|379.95|378.35|380.93|379.33|383.86|382.26|378.24|376.64|0
1642170000000|2022-01-14 14:20:00|380.44|378.84|380.68|379.08|382.15|380.55|377.75|376.15|0
1642170300000|2022-01-14 14:25:00|380.43|378.83|379.45|377.85|383.37|381.77|379.21|377.61|0
1642170600000|2022-01-14 14:30:00|379.94|378.34|378.27|376.67|384.27|382.67|376.07|374.47|0
1642170900000|2022-01-14 14:35:00|379|377.4|395.67|394.07|399.11|397.51|376.31|374.71|0
1642171200000|2022-01-14 14:40:00|395.43|393.83|396.65|395.05|400.1|398.5|390.27|388.67|0
1642171500000|2022-01-14 14:45:00|396.16|394.56|395.67|394.07|405.51|403.91|394.44|392.84|0
1642171800000|2022-01-14 14:50:00|396.03|394.43|404.03|402.43|404.52|402.92|394.44|392.84|0
1642172100000|2022-01-14 14:55:00|403.54|401.94|410.79|409.19|412.27|410.67|403.04|401.44|0
1642172400000|2022-01-14 15:00:00|411.65|410.05|400.92|399.32|412.52|410.92|396.49|394.89|0
1642172700000|2022-01-14 15:05:00|401.17|399.57|405.99|404.39|409.49|407.89|401.17|399.57|0
1642173000000|2022-01-14 15:10:00|405.74|404.14|400.56|398.96|411.42|409.82|400.06|398.46|0
1642173300000|2022-01-14 15:15:00|402.04|400.44|414.88|413.28|415.38|413.78|402.04|400.44|0
1642173600000|2022-01-14 15:20:00|414.64|413.04|399.32|397.72|414.64|413.04|399.32|397.72|0
1642173900000|2022-01-14 15:25:00|399.57|397.97|398.33|396.73|402.28|400.68|394.39|392.79|0
1642174200000|2022-01-14 15:30:00|398.09|396.49|399.36|397.76|399.85|398.25|392.22|390.62|0
1642174500000|2022-01-14 15:35:00|399.85|398.25|393.69|392.09|400.1|398.5|389.26|387.66|0
1642174800000|2022-01-14 15:40:00|394.18|392.58|389.06|387.46|394.18|392.58|387.7|386.1|0
1642175100000|2022-01-14 15:45:00|389.3|387.7|394.71|393.11|397.42|395.82|387.82|386.22|0
1642175400000|2022-01-14 15:50:00|394.83|393.23|391.02|389.42|395.94|394.34|386.1|384.5|0
1642175700000|2022-01-14 15:55:00|390.04|388.44|393.72|392.12|393.97|392.37|387.82|386.22|0
1642176000000|2022-01-14 16:00:00|394.22|392.62|389.79|388.19|401.12|399.52|386.1|384.5|0
1642176300000|2022-01-14 16:05:00|388.56|386.96|381.92|380.32|388.56|386.96|381.43|379.83|0
1642176600000|2022-01-14 16:10:00|381.67|380.07|379.71|378.11|384.13|382.53|378.73|377.13|0
1642176900000|2022-01-14 16:15:00|378.48|376.88|377.25|375.65|380.69|379.09|375.29|373.69|0
1642177200000|2022-01-14 16:20:00|378.23|376.63|381.93|380.33|382.42|380.82|376.04|374.44|0
1642177500000|2022-01-14 16:25:00|381.19|379.59|382.05|380.45|388.07|386.47|380.46|378.86|0
1642177800000|2022-01-14 16:30:00|382.42|380.82|385.36|383.76|388.56|386.96|378.98|377.38|0
1642178100000|2022-01-14 16:35:00|385.61|384.01|389.91|388.31|392|390.4|385.12|383.52|0
1642178400000|2022-01-14 16:40:00|389.67|388.07|392.87|391.27|396.07|394.47|388.43|386.83|0
1642178700000|2022-01-14 16:45:00|393.85|392.25|397.87|396.27|400.6|399|392.87|391.27|0
1642179000000|2022-01-14 16:50:00|398.37|396.77|397.87|396.27|400.1|398.5|395.65|394.05|0
1642179300000|2022-01-14 16:55:00|397.63|396.03|396.67|395.07|400.1|398.5|395.65|394.05|0
1642179600000|2022-01-14 17:00:00|395.93|394.33|391.75|390.15|398.67|397.07|391.51|389.91|0
1642179900000|2022-01-14 17:05:00|392|390.4|396.69|395.09|397.18|395.58|391.75|390.15|0
1642180200000|2022-01-14 17:10:00|396.94|395.34|391.5|389.9|399.9|398.3|390.52|388.92|0
1642180500000|2022-01-14 17:15:00|391.75|390.15|392.24|390.64|394.22|392.62|390.76|389.16|0
1642180800000|2022-01-14 17:20:00|392|390.4|386.32|384.72|392.24|390.64|386.07|384.47|0
1642181100000|2022-01-14 17:25:00|386.57|384.97|390.76|389.16|391.5|389.9|385.33|383.73|0
1642181400000|2022-01-14 17:30:00|390.26|388.66|391.74|390.14|392.48|390.88|388.78|387.18|0
1642181700000|2022-01-14 17:35:00|391.99|390.39|391.74|390.14|396.19|394.59|391|389.4|0
1642182000000|2022-01-14 17:40:00|391.99|390.39|387.42|385.82|391.99|390.39|386.31|384.71|0
1642182300000|2022-01-14 17:45:00|387.55|385.95|379.9|378.3|387.55|385.95|377.93|376.33|0
1642182600000|2022-01-14 17:50:00|379.66|378.06|377.43|375.83|381.13|379.53|375.7|374.1|0
1642182900000|2022-01-14 17:55:00|377.18|375.58|373.79|372.19|377.67|376.07|372.8|371.2|0
1642183200000|2022-01-14 18:00:00|374.15|372.55|377.3|375.7|379.03|377.43|371.57|369.97|0
1642183500000|2022-01-14 18:05:00|377.06|375.46|373.62|372.02|378.53|376.93|372.88|371.28|0
1642183800000|2022-01-14 18:10:00|373.37|371.77|376.56|374.96|377.05|375.45|369.93|368.33|0
1642184100000|2022-01-14 18:15:00|376.07|374.47|375.58|373.98|378.28|376.68|373.86|372.26|0
1642184400000|2022-01-14 18:20:00|375.09|373.49|367.47|365.87|375.09|373.49|366.98|365.38|0
1642184700000|2022-01-14 18:25:00|367.59|365.99|372.43|370.83|372.43|370.83|367.59|365.99|0
1642185000000|2022-01-14 18:30:00|372.18|370.58|368.99|367.39|375.37|373.77|368.01|366.41|0
1642185300000|2022-01-14 18:35:00|369.24|367.64|371.44|369.84|372.92|371.32|368.01|366.41|0
1642185600000|2022-01-14 18:40:00|371.93|370.33|379.06|377.46|379.55|377.95|370.46|368.86|0
1642185900000|2022-01-14 18:45:00|378.81|377.21|377.58|375.98|379.3|377.7|374.39|372.79|0
1642186200000|2022-01-14 18:50:00|377.33|375.73|381.91|380.31|382.99|381.39|376.84|375.24|0
1642186500000|2022-01-14 18:55:00|381.67|380.07|386.95|385.35|388.68|387.08|381.17|379.57|0
1642186800000|2022-01-14 19:00:00|387.19|385.59|389.17|387.57|393.37|391.77|386.45|384.85|0
1642187100000|2022-01-14 19:05:00|388.92|387.32|386.94|385.34|389.66|388.06|384.97|383.37|0
1642187400000|2022-01-14 19:10:00|386.7|385.1|387.93|386.33|388.18|386.58|382.99|381.39|0
1642187700000|2022-01-14 19:15:00|388.42|386.82|388.18|386.58|390.4|388.8|385.46|383.86|0
1642188000000|2022-01-14 19:20:00|387.93|386.33|391.39|389.79|391.88|390.28|386.94|385.34|0
1642188300000|2022-01-14 19:25:00|391.63|390.03|382.49|380.89|393.12|391.52|382.25|380.65|0
1642188600000|2022-01-14 19:30:00|382|380.4|392.87|391.27|392.99|391.39|382|380.4|0
1642188900000|2022-01-14 19:35:00|392.62|391.02|394.84|393.24|398.06|396.46|391.88|390.28|0
1642189200000|2022-01-14 19:40:00|393.85|392.25|388.17|386.57|394.84|393.24|388.17|386.57|0
1642189500000|2022-01-14 19:45:00|389.16|387.56|392.37|390.77|394.59|392.99|388.41|386.81|0
1642189800000|2022-01-14 19:50:00|392.62|391.02|393.36|391.76|397.07|395.47|392.12|390.52|0
1642190100000|2022-01-14 19:55:00|393.6|392|390.14|388.54|395.58|393.98|390.14|388.54|0
1642190400000|2022-01-14 20:00:00|389.89|388.29|398.3|396.7|400.28|398.68|389.89|388.29|0
1642190700000|2022-01-14 20:05:00|398.55|396.95|392.12|390.52|400.03|398.43|391.87|390.27|0
1642191000000|2022-01-14 20:10:00|392.36|390.76|395.33|393.73|397.56|395.96|391.74|390.14|0
1642191300000|2022-01-14 20:15:00|395.58|393.98|404.2|402.6|405.48|403.88|393.85|392.25|0
1642191600000|2022-01-14 20:20:00|404.7|403.1|408.17|406.57|409.41|407.81|403.71|402.11|0
1642191900000|2022-01-14 20:25:00|407.42|405.82|403.71|402.11|408.17|406.57|403.71|402.11|0
1642192200000|2022-01-14 20:30:00|403.95|402.35|409.65|408.05|410.4|408.8|403.95|402.35|0
1642192500000|2022-01-14 20:35:00|409.16|407.56|410.27|408.67|412.38|410.78|407.67|406.07|0
1642192800000|2022-01-14 20:40:00|410.15|408.55|412.46|410.86|413.13|411.53|407.92|406.32|0
1642193100000|2022-01-14 20:45:00|412.71|411.11|410.47|408.87|415.19|413.59|406.24|404.64|0
1642193400000|2022-01-14 20:50:00|410.83|409.23|414.69|413.09|416.68|415.08|409.97|408.37|0
1642193700000|2022-01-14 20:55:00|414.2|412.6|413.2|411.6|416.68|415.08|409.72|408.12|0
1642194000000|2022-01-14 21:00:00|413.45|411.85|417.93|416.33|418.92|417.32|413.45|411.85|0
1642194300000|2022-01-14 21:05:00|417.18|415.58|417.68|416.08|418.42|416.82|415.94|414.34|0
1642194600000|2022-01-14 21:10:00|417.93|416.33|418.92|417.32|420.17|418.57|417.68|416.08|0
1642492800000|2022-01-18 08:00:00|387.28|385.28|389.77|387.77|391.76|389.76|387.28|385.28|0
1642493100000|2022-01-18 08:05:00|388.94|387.34|385.08|383.48|388.94|387.34|385.08|383.48|0
1642493400000|2022-01-18 08:10:00|384.08|382.48|377.39|375.79|384.08|382.48|375.9|374.3|0
1642493700000|2022-01-18 08:15:00|377.14|375.54|371.97|370.37|377.14|375.54|370.48|368.88|0
1642494000000|2022-01-18 08:20:00|372.47|370.87|369.73|368.13|373.71|372.11|368.49|366.89|0
1642494300000|2022-01-18 08:25:00|370.48|368.88|366.5|364.9|371.47|369.87|364.39|362.79|0
1642494600000|2022-01-18 08:30:00|366.62|365.02|368.61|367.01|368.74|367.14|364.52|362.92|0
1642494900000|2022-01-18 08:35:00|368.49|366.89|369.98|368.38|371.22|369.62|367.49|365.89|0
1642495200000|2022-01-18 08:40:00|369.85|368.25|371.84|370.24|371.97|370.37|367|365.4|0
1642495500000|2022-01-18 08:45:00|371.34|369.74|372.21|370.61|372.21|370.61|369.48|367.88|0
1642495800000|2022-01-18 08:50:00|371.96|370.36|373.7|372.1|373.7|372.1|370.97|369.37|0
1642496100000|2022-01-18 08:55:00|373.45|371.85|371.83|370.23|373.45|371.85|371.46|369.86|0
1642496400000|2022-01-18 09:00:00|371.71|370.11|369.48|367.88|372.96|371.36|368.73|367.13|0
1642496700000|2022-01-18 09:05:00|369.72|368.12|365.25|363.65|369.72|368.12|362.27|360.67|0
1642497000000|2022-01-18 09:10:00|365|363.4|364.01|362.41|365.99|364.39|363.01|361.41|0
1642497300000|2022-01-18 09:15:00|363.88|362.28|360.07|358.47|364.01|362.41|357.3|355.7|0
1642497600000|2022-01-18 09:20:00|359.2|357.6|353.49|351.89|360.57|358.97|351.89|350.29|0
1642497900000|2022-01-18 09:25:00|353.62|352.02|356.47|354.87|357.09|355.49|351.39|349.79|0
1642498200000|2022-01-18 09:30:00|356.35|354.75|355.47|353.87|358.58|356.98|355.47|353.87|0
1642498500000|2022-01-18 09:35:00|355.11|353.51|354.86|353.26|356.35|354.75|352.38|350.78|0
1642498800000|2022-01-18 09:40:00|355.1|353.5|356.46|354.86|356.59|354.99|350.64|349.04|0
1642499100000|2022-01-18 09:45:00|356.09|354.49|360.43|358.83|360.81|359.21|355.6|354|0
1642499400000|2022-01-18 09:50:00|360.56|358.96|362.05|360.45|363.04|361.44|360.31|358.71|0
1642499700000|2022-01-18 09:55:00|362.16|360.56|359.81|358.21|362.29|360.69|358.82|357.22|0
1642500000000|2022-01-18 10:00:00|359.56|357.96|361.3|359.7|363.53|361.93|359.56|357.96|0
1642500300000|2022-01-18 10:05:00|361.05|359.45|361.54|359.94|362.29|360.69|359.56|357.96|0
1642500600000|2022-01-18 10:10:00|361.79|360.19|365.02|363.42|365.27|363.67|361.54|359.94|0
1642500900000|2022-01-18 10:15:00|364.77|363.17|361.79|360.19|365.27|363.67|360.8|359.2|0
1642501200000|2022-01-18 10:20:00|362.04|360.44|364.52|362.92|364.52|362.92|361.54|359.94|0
1642501500000|2022-01-18 10:25:00|365.02|363.42|366.75|365.15|367.5|365.9|364.52|362.92|0
1642501800000|2022-01-18 10:30:00|367.25|365.65|364.76|363.16|367.75|366.15|364.52|362.92|0
1642502100000|2022-01-18 10:35:00|365.26|363.66|362.25|360.65|365.51|363.91|361.51|359.91|0
1642502400000|2022-01-18 10:40:00|362.5|360.9|361.51|359.91|362.75|361.15|359.52|357.92|0
1642502700000|2022-01-18 10:45:00|361.38|359.78|360.51|358.91|363|361.4|357.9|356.3|0
1642503000000|2022-01-18 10:50:00|360.26|358.66|362.75|361.15|364.24|362.64|360.26|358.66|0
1642503300000|2022-01-18 10:55:00|362.5|360.9|362.99|361.39|363.24|361.64|360.76|359.16|0
1642503600000|2022-01-18 11:00:00|363.49|361.89|358.02|356.42|363.49|361.89|357.28|355.68|0
1642503900000|2022-01-18 11:05:00|357.78|356.18|359.76|358.16|361.75|360.15|357.03|355.43|0
1642504200000|2022-01-18 11:10:00|359.51|357.91|358.14|356.54|360.75|359.15|356.53|354.93|0
1642504500000|2022-01-18 11:15:00|358.02|356.42|361.74|360.14|362.49|360.89|358.02|356.42|0
1642504800000|2022-01-18 11:20:00|362.24|360.64|359.67|358.07|362.49|360.89|359.55|357.95|0
1642505100000|2022-01-18 11:25:00|359.55|357.95|361.04|359.44|362.03|360.43|358.06|356.46|0
1642505400000|2022-01-18 11:30:00|360.54|358.94|360.29|358.69|362.52|360.92|358.06|356.46|0
1642505700000|2022-01-18 11:35:00|360.54|358.94|362.52|360.92|364.01|362.41|360.29|358.69|0
1642506000000|2022-01-18 11:40:00|363.02|361.42|363.51|361.91|364.01|362.41|361.53|359.93|0
1642506300000|2022-01-18 11:45:00|363.76|362.16|364.01|362.41|365.5|363.9|363.27|361.67|0
1642506600000|2022-01-18 11:50:00|363.76|362.16|361.64|360.04|364.26|362.66|361.03|359.43|0
1642506900000|2022-01-18 11:55:00|361.89|360.29|363.01|361.41|363.76|362.16|361.77|360.17|0
1642507200000|2022-01-18 12:00:00|363.26|361.66|365.37|363.77|366.61|365.01|363.26|361.66|0
1642507500000|2022-01-18 12:05:00|365.25|363.65|367.73|366.13|367.73|366.13|364.25|362.65|0
1642507800000|2022-01-18 12:10:00|367.48|365.88|366.49|364.89|367.48|365.88|365|363.4|0
1642508100000|2022-01-18 12:15:00|365.99|364.39|366.98|365.38|367.48|365.88|365.74|364.14|0
1642508400000|2022-01-18 12:20:00|367.23|365.63|366.98|365.38|370.71|369.11|365.24|363.64|0
1642508700000|2022-01-18 12:25:00|367.23|365.63|370.19|368.59|370.19|368.59|367.23|365.63|0
1642509000000|2022-01-18 12:30:00|369.94|368.34|365.96|364.36|370.44|368.84|365.22|363.62|0
1642509300000|2022-01-18 12:35:00|366.21|364.61|367.7|366.1|368.2|366.6|365.22|363.62|0
1642509600000|2022-01-18 12:40:00|367.45|365.85|367.2|365.6|367.7|366.1|365.96|364.36|0
1642509900000|2022-01-18 12:45:00|366.95|365.35|371.68|370.08|373.92|372.32|366.95|365.35|0
1642510200000|2022-01-18 12:50:00|371.43|369.83|372.17|370.57|373.79|372.19|371.18|369.58|0
1642510500000|2022-01-18 12:55:00|372.42|370.82|373.17|371.57|374.28|372.68|371.92|370.32|0
1642510800000|2022-01-18 13:00:00|373.66|372.06|370.93|369.33|373.78|372.18|370.43|368.83|0
1642511100000|2022-01-18 13:05:00|370.43|368.83|370.18|368.58|371.92|370.32|370.18|368.58|0
1642511400000|2022-01-18 13:10:00|370.43|368.83|370.18|368.58|371.17|369.57|369.68|368.08|0
1642511700000|2022-01-18 13:15:00|369.93|368.33|364.46|362.86|369.93|368.33|363.46|361.86|0
1642512000000|2022-01-18 13:20:00|364.21|362.61|363.71|362.11|366.94|365.34|363.21|361.61|0
1642512300000|2022-01-18 13:25:00|363.96|362.36|368.18|366.58|368.3|366.7|363.96|362.36|0
1642512600000|2022-01-18 13:30:00|368.3|366.7|371.17|369.57|373.41|371.81|368.3|366.7|0
1642512900000|2022-01-18 13:35:00|370.67|369.07|368.43|366.83|372.91|371.31|367.93|366.33|0
1642513200000|2022-01-18 13:40:00|367.93|366.33|366.19|364.59|368.68|367.08|363.95|362.35|0
1642513500000|2022-01-18 13:45:00|366.44|364.84|367.43|365.83|369.67|368.07|365.94|364.34|0
1642513800000|2022-01-18 13:50:00|367.68|366.08|369.92|368.32|370.17|368.57|367.68|366.08|0
1642514100000|2022-01-18 13:55:00|369.67|368.07|371.16|369.56|371.66|370.06|368.92|367.32|0
1642514400000|2022-01-18 14:00:00|370.91|369.31|371.66|370.06|372.16|370.56|369.67|368.07|0
1642514700000|2022-01-18 14:05:00|371.91|370.31|371.16|369.56|371.91|370.31|368.92|367.32|0
1642515000000|2022-01-18 14:10:00|371.41|369.81|369.17|367.57|371.9|370.3|367.92|366.32|0
1642515300000|2022-01-18 14:15:00|369.67|368.07|365.68|364.08|370.16|368.56|364.69|363.09|0
1642515600000|2022-01-18 14:20:00|365.19|363.59|368.04|366.44|368.17|366.57|364.69|363.09|0
1642515900000|2022-01-18 14:25:00|368.42|366.82|362.95|361.35|369.91|368.31|362.82|361.22|0
1642516200000|2022-01-18 14:30:00|359.47|357.87|353.25|351.65|359.96|358.36|352.51|350.91|0
1642516500000|2022-01-18 14:35:00|353.01|351.41|348.04|346.44|354.25|352.65|343.33|341.73|0
1642516800000|2022-01-18 14:40:00|348.29|346.69|353.55|351.95|359.01|357.41|341.38|339.78|0
1642517100000|2022-01-18 14:45:00|354.05|352.45|346.11|344.51|355.29|353.69|342.39|340.79|0
1642517400000|2022-01-18 14:50:00|345.12|343.52|346.22|344.62|347.1|345.5|340.41|338.81|0
1642517700000|2022-01-18 14:55:00|345.23|343.63|348.09|346.49|348.83|347.23|338.18|336.58|0
1642518000000|2022-01-18 15:00:00|344.37|342.77|343.62|342.02|348.33|346.73|341.15|339.55|0
1642518300000|2022-01-18 15:05:00|344.12|342.52|357.51|355.91|357.76|356.16|344.12|342.52|0
1642518600000|2022-01-18 15:10:00|357.02|355.42|351.31|349.71|361.73|360.13|351.31|349.71|0
1642518900000|2022-01-18 15:15:00|350.81|349.21|348.57|346.97|358.01|356.41|348.57|346.97|0
1642519200000|2022-01-18 15:20:00|349.32|347.72|354.28|352.68|354.28|352.68|346.59|344.99|0
1642519500000|2022-01-18 15:25:00|353.29|351.69|356.76|355.16|357.01|355.41|350.06|348.46|0
1642519800000|2022-01-18 15:30:00|357.01|355.41|349.56|347.96|357.26|355.66|348.32|346.72|0
1642520100000|2022-01-18 15:35:00|349.07|347.47|344.6|343|350.67|349.07|344.35|342.75|0
1642520400000|2022-01-18 15:40:00|345.1|343.5|351.79|350.19|352.29|350.69|344.1|342.5|0
1642520700000|2022-01-18 15:45:00|351.54|349.94|346.83|345.23|354.02|352.42|345.34|343.74|0
1642521000000|2022-01-18 15:50:00|347.08|345.48|341.87|340.27|347.32|345.72|341.87|340.27|0
1642521300000|2022-01-18 15:55:00|341.62|340.02|342.11|340.51|344.1|342.5|339.14|337.54|0
1642521600000|2022-01-18 16:00:00|341.74|340.14|342.85|341.25|344.59|342.99|339.14|337.54|0
1642521900000|2022-01-18 16:05:00|343.1|341.5|338.39|336.79|344.84|343.24|334.92|333.32|0
1642522200000|2022-01-18 16:10:00|339.13|337.53|342.11|340.51|342.11|340.51|337.15|335.55|0
1642522500000|2022-01-18 16:15:00|341.86|340.26|345.33|343.73|346.32|344.72|341.61|340.01|0
1642522800000|2022-01-18 16:20:00|345.08|343.48|342.85|341.25|345.58|343.98|341.86|340.26|0
1642523100000|2022-01-18 16:25:00|342.6|341|340.87|339.27|343.59|341.99|339.88|338.28|0
1642523400000|2022-01-18 16:30:00|340.62|339.02|333.43|331.83|340.62|339.02|332.2|330.6|0
1642523700000|2022-01-18 16:35:00|334.18|332.58|344.58|342.98|344.83|343.23|332.94|331.34|0
1642524000000|2022-01-18 16:40:00|344.33|342.73|344.58|342.98|347.8|346.2|342.6|341|0
1642524300000|2022-01-18 16:45:00|345.32|343.72|348.3|346.7|349.54|347.94|344.58|342.98|0
1642524600000|2022-01-18 16:50:00|348.55|346.95|348.05|346.45|353.26|351.66|347.8|346.2|0
1642524900000|2022-01-18 16:55:00|347.8|346.2|347.3|345.7|348.54|346.94|345.32|343.72|0
1642525200000|2022-01-18 17:00:00|347.05|345.45|337.13|335.53|348.79|347.19|336.89|335.29|0
1642525500000|2022-01-18 17:05:00|336.64|335.04|337.13|335.53|337.63|336.03|333.91|332.31|0
1642525800000|2022-01-18 17:10:00|337|335.4|339.61|338.01|340.1|338.5|335.65|334.05|0
1642526100000|2022-01-18 17:15:00|339.86|338.26|340.6|339|342.83|341.23|336.14|334.54|0
1642526400000|2022-01-18 17:20:00|340.35|338.75|334.65|333.05|341.59|339.99|333.41|331.81|0
1642526700000|2022-01-18 17:25:00|334.9|333.3|334.65|333.05|335.39|333.79|332.17|330.57|0
1642527000000|2022-01-18 17:30:00|334.4|332.8|335.64|334.04|336.63|335.03|329.45|327.85|0
1642527300000|2022-01-18 17:35:00|335.88|334.28|332.41|330.81|336.38|334.78|330.93|329.33|0
1642527600000|2022-01-18 17:40:00|332.66|331.06|331.92|330.32|335.38|333.78|331.42|329.82|0
1642527900000|2022-01-18 17:45:00|331.67|330.07|326.72|325.12|333.65|332.05|326.47|324.87|0
1642528200000|2022-01-18 17:50:00|327.46|325.86|325.72|324.12|329.93|328.33|325.23|323.63|0
1642528500000|2022-01-18 17:55:00|325.97|324.37|324.24|322.64|328.2|326.6|323.74|322.14|0
1642528800000|2022-01-18 18:00:00|324.49|322.89|323.99|322.39|326.21|324.61|321.27|319.67|0
1642529100000|2022-01-18 18:05:00|323.74|322.14|327.45|325.85|327.45|325.85|321.76|320.16|0
1642529400000|2022-01-18 18:10:00|326.95|325.35|330.42|328.82|331.16|329.56|325.72|324.12|0
1642529700000|2022-01-18 18:15:00|330.17|328.57|331.4|329.8|333.88|332.28|328.44|326.84|0
1642530000000|2022-01-18 18:20:00|330.91|329.31|325.22|323.62|331.4|329.8|323.73|322.13|0
1642530300000|2022-01-18 18:25:00|325.71|324.11|326.94|325.34|327.44|325.84|322.99|321.39|0
1642530600000|2022-01-18 18:30:00|326.7|325.1|328.43|326.83|328.68|327.08|324.22|322.62|0
1642530900000|2022-01-18 18:35:00|328.18|326.58|332.63|331.03|333.38|331.78|327.68|326.08|0
1642531200000|2022-01-18 18:40:00|332.39|330.79|336.6|335|336.85|335.25|331.15|329.55|0
1642531500000|2022-01-18 18:45:00|336.1|334.5|333.24|331.64|338.33|336.73|332.38|330.78|0
1642531800000|2022-01-18 18:50:00|333.37|331.77|332.38|330.78|337.09|335.49|331.39|329.79|0
1642532100000|2022-01-18 18:55:00|332.88|331.28|337.83|336.23|339.32|337.72|332.25|330.65|0
1642532400000|2022-01-18 19:00:00|337.21|335.61|339.07|337.47|341.8|340.2|337.09|335.49|0
1642532700000|2022-01-18 19:05:00|339.32|337.72|339.07|337.47|342.04|340.44|338.07|336.47|0
1642533000000|2022-01-18 19:10:00|339.31|337.71|337.33|335.73|341.55|339.95|337.33|335.73|0
1642533300000|2022-01-18 19:15:00|337.2|335.6|341.79|340.19|342.29|340.69|337.08|335.48|0
1642533600000|2022-01-18 19:20:00|342.04|340.44|336.58|334.98|342.04|340.44|336.09|334.49|0
1642533900000|2022-01-18 19:25:00|336.33|334.73|338.31|336.71|339.31|337.71|333.85|332.25|0
1642534200000|2022-01-18 19:30:00|338.07|336.47|345.26|343.66|347.74|346.14|338.07|336.47|0
1642534500000|2022-01-18 19:35:00|344.52|342.92|346.25|344.65|348.11|346.51|344.52|342.92|0
1642534800000|2022-01-18 19:40:00|346.5|344.9|344.26|342.66|347.99|346.39|344.02|342.42|0
1642535100000|2022-01-18 19:45:00|344.02|342.42|349.48|347.88|350.47|348.87|343.77|342.17|0
1642535400000|2022-01-18 19:50:00|349.73|348.13|353.45|351.85|355.19|353.59|349.48|347.88|0
1642535700000|2022-01-18 19:55:00|353.95|352.35|350.97|349.37|354.7|353.1|350.47|348.87|0
1642536000000|2022-01-18 20:00:00|350.47|348.87|345|343.4|352.46|350.86|344.01|342.41|0
1642536300000|2022-01-18 20:05:00|345.25|343.65|344.5|342.9|347.49|345.89|342.77|341.17|0
1642536600000|2022-01-18 20:10:00|344.26|342.66|343.76|342.16|346.99|345.39|342.77|341.17|0
1642536900000|2022-01-18 20:15:00|342.76|341.16|332.84|331.24|342.76|341.16|330.36|328.76|0
1642537200000|2022-01-18 20:20:00|333.33|331.73|337.3|335.7|338.05|336.45|331.85|330.25|0
1642537500000|2022-01-18 20:25:00|337.55|335.95|336.8|335.2|338.04|336.44|333.83|332.23|0
1642537800000|2022-01-18 20:30:00|335.31|333.71|333.58|331.98|338.54|336.94|333.33|331.73|0
1642538100000|2022-01-18 20:35:00|333.82|332.22|332.33|330.73|334.57|332.97|330.11|328.51|0
1642538400000|2022-01-18 20:40:00|332.09|330.49|323.62|322.02|332.83|331.23|323.13|321.53|0
1642538700000|2022-01-18 20:45:00|323.13|321.53|330.81|329.21|330.81|329.21|323.13|321.53|0
1642539000000|2022-01-18 20:50:00|329.32|327.72|320.15|318.55|336.27|334.67|320.15|318.55|0
1642539300000|2022-01-18 20:55:00|320.65|319.05|331.8|330.2|331.8|330.2|320.15|318.55|0
1642539600000|2022-01-18 21:00:00|332.29|330.69|330.06|328.46|332.29|330.69|327.33|325.73|0
1642539900000|2022-01-18 21:05:00|329.32|327.72|329.31|327.71|330.43|328.83|328.07|326.47|0
1642540200000|2022-01-18 21:10:00|329.56|327.96|331.79|330.19|332.29|330.69|329.06|327.46|0
1642540500000|2022-01-18 21:15:00|332.49|330.49|332.61|330.61|333.73|331.73|331.61|329.61|0
1642540800000|2022-01-18 21:20:00|332.73|330.73|335.21|333.21|335.46|333.46|332.73|330.73|0
1642541100000|2022-01-18 21:25:00|334.97|332.97|333.23|331.23|335.71|333.71|333.23|331.23|0
1642541400000|2022-01-18 21:30:00|333.47|331.47|333.22|331.22|333.72|331.72|332.73|330.73|0
1642541700000|2022-01-18 21:35:00|333.34|331.34|333.47|331.47|333.72|331.72|332.73|330.73|0
1642542000000|2022-01-18 21:40:00|333.34|331.34|335.7|333.7|335.82|333.82|333.22|331.22|0
1642542300000|2022-01-18 21:45:00|336.2|334.2|336.94|334.94|337.44|335.44|336.2|334.2|0
1642542600000|2022-01-18 21:50:00|336.45|334.45|336.44|334.44|337.06|335.06|335.45|333.45|0
1642542900000|2022-01-18 21:55:00|336.69|334.69|336.66|334.66|337.19|335.19|336.07|334.07|0
1642543200000|2022-01-18 22:00:00|336.51|334.51|336.7|334.7|336.77|334.77|336.3|334.3|0
1642543500000|2022-01-18 22:05:00|336.66|334.66|336.48|334.48|336.7|334.7|336.48|334.48|0
1642543800000|2022-01-18 22:10:00|336.59|334.59|336.51|334.51|336.66|334.66|336.48|334.48|0
1642544100000|2022-01-18 22:15:00|336.62|334.62|336.45|334.45|336.7|334.7|336.45|334.45|0
1642544400000|2022-01-18 22:20:00|336.37|334.37|336.76|334.76|336.8|334.8|336.37|334.37|0
1642544700000|2022-01-18 22:25:00|336.72|334.72|336.76|334.76|336.8|334.8|336.72|334.72|0
1642545300000|2022-01-18 22:35:00|336.8|334.8|336.76|334.76|336.8|334.8|336.76|334.76|0
1642545600000|2022-01-18 22:40:00|336.56|334.56|336.56|334.56|336.6|334.6|336.56|334.56|0
1642545900000|2022-01-18 22:45:00|336.6|334.6|336.62|334.62|336.67|334.67|336.6|334.6|0
1642546200000|2022-01-18 22:50:00|336.6|334.6|336.51|334.51|336.6|334.6|336.51|334.51|0
1642546500000|2022-01-18 22:55:00|336.55|334.55|336.59|334.59|336.62|334.62|336.55|334.55|0
1642546800000|2022-01-18 23:00:00|339.03|337.03|338.16|336.16|339.52|337.52|336.29|334.29|0
1642547100000|2022-01-18 23:05:00|338.53|336.53|337.66|335.66|338.53|336.53|336.92|334.92|0
1642547400000|2022-01-18 23:10:00|337.91|335.91|339.4|337.4|340.15|338.15|337.41|335.41|0
1642547700000|2022-01-18 23:15:00|339.15|337.15|334.93|332.93|339.15|337.15|334.93|332.93|0
1642548000000|2022-01-18 23:20:00|335.42|333.42|335.92|333.92|337.41|335.41|334.18|332.18|0
1642548300000|2022-01-18 23:25:00|336.17|334.17|335.17|333.17|337.16|335.16|335.17|333.17|0
1642548600000|2022-01-18 23:30:00|335.42|333.42|332.8|330.8|335.92|333.92|331.44|329.44|0
1642548900000|2022-01-18 23:35:00|332.93|330.93|331.69|329.69|332.93|330.93|330.95|328.95|0
1642549200000|2022-01-18 23:40:00|331.44|329.44|331.19|329.19|332.93|330.93|330.94|328.94|0
1642549500000|2022-01-18 23:45:00|331.06|329.06|331.19|329.19|332.43|330.43|331.06|329.06|0
1642549800000|2022-01-18 23:50:00|331.44|329.44|330.2|328.2|331.44|329.44|328.46|326.46|0
1642550100000|2022-01-18 23:55:00|329.95|327.95|327.96|325.96|330.07|328.07|327.71|325.71|0
1642550400000|2022-01-19 00:00:00|328.21|326.21|331.43|329.43|331.93|329.93|327.96|325.96|0
1642550700000|2022-01-19 00:05:00|331.3|329.3|330.44|328.44|332.43|330.43|329.2|327.2|0
1642551000000|2022-01-19 00:10:00|329.94|327.94|326.96|324.96|330.19|328.19|326.22|324.22|0
1642551300000|2022-01-19 00:15:00|326.58|324.58|328.2|326.2|329.19|327.19|326.46|324.46|0
1642551600000|2022-01-19 00:20:00|328.57|326.57|328.69|326.69|329.94|327.94|328.07|326.07|0
1642551900000|2022-01-19 00:25:00|328.45|326.45|327.57|325.57|329.44|327.44|327.45|325.45|0
1642552200000|2022-01-19 00:30:00|327.2|325.2|328.19|326.19|330.43|328.43|327.2|325.2|0
1642552500000|2022-01-19 00:35:00|328.44|326.44|326.82|324.82|328.44|326.44|325.71|323.71|0
1642552800000|2022-01-19 00:40:00|327.2|325.2|325.71|323.71|327.2|325.2|325.46|323.46|0
1642553100000|2022-01-19 00:45:00|325.83|323.83|322.98|320.98|326.32|324.32|322.98|320.98|0
1642553400000|2022-01-19 00:50:00|323.23|321.23|323.47|321.47|324.46|322.46|321.74|319.74|0
1642553700000|2022-01-19 00:55:00|323.22|321.22|325.21|323.21|325.7|323.7|323.22|321.22|0
1642554000000|2022-01-19 01:00:00|326.2|324.2|327.19|325.19|327.69|325.69|324.96|322.96|0
1642554300000|2022-01-19 01:05:00|327.31|325.31|330.42|328.42|331.41|329.41|325.95|323.95|0
1642554600000|2022-01-19 01:10:00|330.91|328.91|332.77|330.77|333.89|331.89|330.42|328.42|0
1642554900000|2022-01-19 01:15:00|332.65|330.65|332.15|330.15|335.01|333.01|332.15|330.15|0
1642555200000|2022-01-19 01:20:00|332.02|330.02|332.65|330.65|333.02|331.02|330.91|328.91|0
1642555500000|2022-01-19 01:25:00|332.9|330.9|334.14|332.14|336.63|334.63|332.9|330.9|0
1642555800000|2022-01-19 01:30:00|334.51|332.51|334.01|332.01|337.37|335.37|334.01|332.01|0
1642556100000|2022-01-19 01:35:00|334.39|332.39|333.64|331.64|335.38|333.38|333.14|331.14|0
1642556400000|2022-01-19 01:40:00|333.76|331.76|331.4|329.4|335.38|333.38|331.4|329.4|0
1642556700000|2022-01-19 01:45:00|331.65|329.65|327.67|325.67|334.38|332.38|326.43|324.43|0
1642557000000|2022-01-19 01:50:00|327.42|325.42|325.93|323.93|329.16|327.16|325.93|323.93|0
1642557300000|2022-01-19 01:55:00|326.18|324.18|326.05|324.05|326.68|324.68|324.94|322.94|0
1642557600000|2022-01-19 02:00:00|326.43|324.43|327.04|325.04|328.04|326.04|324.94|322.94|0
1642557900000|2022-01-19 02:05:00|327.92|325.92|329.16|327.16|330.65|328.65|327.92|325.92|0
1642558200000|2022-01-19 02:10:00|328.91|326.91|332.14|330.14|332.14|330.14|328.66|326.66|0
1642558500000|2022-01-19 02:15:00|332.38|330.38|332.88|330.88|334.12|332.12|331.89|329.89|0
1642558800000|2022-01-19 02:20:00|333|331|331.64|329.64|333|331|330.89|328.89|0
1642559100000|2022-01-19 02:25:00|331.76|329.76|332.63|330.63|333.62|331.62|331.64|329.64|0
1642559400000|2022-01-19 02:30:00|332.38|330.38|330.14|328.14|333.13|331.13|330.01|328.01|0
1642559700000|2022-01-19 02:35:00|330.01|328.01|327.41|325.41|330.76|328.76|326.66|324.66|0
1642560000000|2022-01-19 02:40:00|327.65|325.65|323.68|321.68|328.4|326.4|322.93|320.93|0
1642560300000|2022-01-19 02:45:00|323.43|321.43|318.96|316.96|323.93|321.93|317.97|315.97|0
1642560600000|2022-01-19 02:50:00|318.71|316.71|316.97|314.97|321.19|319.19|314|312|0
1642560900000|2022-01-19 02:55:00|317.22|315.22|319.2|317.2|320.45|318.45|317.09|315.09|0
1642561200000|2022-01-19 03:00:00|319.45|317.45|317.96|315.96|319.95|317.95|317.09|315.09|0
1642561500000|2022-01-19 03:05:00|318.21|316.21|314.98|312.98|319.2|317.2|314.61|312.61|0
1642561800000|2022-01-19 03:10:00|315.1|313.1|315.23|313.23|317.46|315.46|314.49|312.49|0
1642562100000|2022-01-19 03:15:00|315.1|313.1|317.46|315.46|319.32|317.32|314.48|312.48|0
1642562400000|2022-01-19 03:20:00|317.21|315.21|312.74|310.74|317.46|315.46|312.25|310.25|0
1642562700000|2022-01-19 03:25:00|312.5|310.5|313.49|311.49|313.49|311.49|311.5|309.5|0
1642563000000|2022-01-19 03:30:00|312.99|310.99|310.38|308.38|315.47|313.47|310.26|308.26|0
1642563300000|2022-01-19 03:35:00|310.51|308.51|311.75|309.75|312.49|310.49|310.13|308.13|0
1642563600000|2022-01-19 03:40:00|311.87|309.87|311.74|309.74|312.24|310.24|308.52|306.52|0
1642563900000|2022-01-19 03:45:00|311.5|309.5|310.01|308.01|311.74|309.74|309.51|307.51|0
1642564200000|2022-01-19 03:50:00|309.88|307.88|311.24|309.24|311.49|309.49|309.26|307.26|0
1642564500000|2022-01-19 03:55:00|311.49|309.49|311.24|309.24|311.99|309.99|310.25|308.25|0
1642564800000|2022-01-19 04:00:00|311.49|309.49|313.34|311.34|313.97|311.97|310.99|308.99|0
1642565100000|2022-01-19 04:05:00|313.47|311.47|311.98|309.98|313.72|311.72|311.98|309.98|0
1642565400000|2022-01-19 04:10:00|312.48|310.48|310.86|308.86|312.73|310.73|310.24|308.24|0
1642565700000|2022-01-19 04:15:00|310.74|308.74|308.51|306.51|310.99|308.99|308.51|306.51|0
1642566000000|2022-01-19 04:20:00|308.75|306.75|309.5|307.5|309.99|307.99|308.75|306.75|0
1642566300000|2022-01-19 04:25:00|309.74|307.74|311.97|309.97|312.22|310.22|309.74|307.74|0
1642566600000|2022-01-19 04:30:00|311.73|309.73|312.59|310.59|313.71|311.71|311.73|309.73|0
1642566900000|2022-01-19 04:35:00|312.47|310.47|311.72|309.72|312.72|310.72|311.47|309.47|0
1642567200000|2022-01-19 04:40:00|311.97|309.97|310.48|308.48|311.97|309.97|309.98|307.98|0
1642567500000|2022-01-19 04:45:00|310.23|308.23|309.48|307.48|311.72|309.72|309.24|307.24|0
1642567800000|2022-01-19 04:50:00|309.24|307.24|306.87|304.87|309.36|307.36|306.26|304.26|0
1642568100000|2022-01-19 04:55:00|307|305|302.54|300.54|307.75|305.75|301.55|299.55|0
1642568400000|2022-01-19 05:00:00|302.04|300.04|302.29|300.29|303.03|301.03|301.05|299.05|0
1642568700000|2022-01-19 05:05:00|302.16|300.16|302.78|300.78|304.02|302.02|301.55|299.55|0
1642569000000|2022-01-19 05:10:00|302.54|300.54|303.77|301.77|304.02|302.02|300.3|298.3|0
1642569300000|2022-01-19 05:15:00|303.89|301.89|302.28|300.28|304.02|302.02|302.04|300.04|0
1642569600000|2022-01-19 05:20:00|302.04|300.04|300.3|298.3|302.04|300.04|299.06|297.06|0
1642569900000|2022-01-19 05:25:00|300.05|298.05|299.31|297.31|301.29|299.29|298.81|296.81|0
1642570200000|2022-01-19 05:30:00|299.55|297.55|299.42|297.42|301.78|299.78|299.31|297.31|0
1642570500000|2022-01-19 05:35:00|299.3|297.3|301.28|299.28|302.77|300.77|299.06|297.06|0
1642570800000|2022-01-19 05:40:00|301.03|299.03|298.92|296.92|301.28|299.28|298.92|296.92|0
1642571100000|2022-01-19 05:45:00|299.05|297.05|298.8|296.8|299.79|297.79|298.8|296.8|0
1642571400000|2022-01-19 05:50:00|299.05|297.05|301.28|299.28|302.51|300.51|298.8|296.8|0
1642571700000|2022-01-19 05:55:00|301.52|299.52|302.76|300.76|303.26|301.26|299.79|297.79|0
1642572000000|2022-01-19 06:00:00|303.01|301.01|304.74|302.74|305.24|303.24|300.03|298.03|0
1642572300000|2022-01-19 06:05:00|304.49|302.49|305.4|303.4|307.59|305.59|304|302|0
1642572600000|2022-01-19 06:10:00|305.29|303.29|305.9|303.9|307.76|305.76|305.29|303.29|0
1642572900000|2022-01-19 06:15:00|306.52|304.52|306.77|304.77|306.77|304.77|304.79|302.79|0
1642573200000|2022-01-19 06:20:00|306.52|304.52|308.12|306.12|309|307|306.39|304.39|0
1642573500000|2022-01-19 06:25:00|308.25|306.25|306.27|304.27|309|307|305.52|303.52|0
1642573800000|2022-01-19 06:30:00|306.02|304.02|302.05|300.05|306.02|304.02|301.81|299.81|0
1642574100000|2022-01-19 06:35:00|302.17|300.17|305.27|303.27|305.27|303.27|301.56|299.56|0
1642574400000|2022-01-19 06:40:00|305.39|303.39|306.01|304.01|308|306|304.03|302.03|0
1642574700000|2022-01-19 06:45:00|306.13|304.13|306.63|304.63|307.5|305.5|305.88|303.88|0
1642575000000|2022-01-19 06:50:00|306.51|304.51|305.26|303.26|306.75|304.75|305.26|303.26|0
1642575300000|2022-01-19 06:55:00|305.51|303.51|303.03|301.03|306.26|304.26|303.03|301.03|0
1642575600000|2022-01-19 07:00:00|302.78|300.78|302.65|300.65|304.39|302.39|298.82|296.82|0
1642575900000|2022-01-19 07:05:00|303.03|301.03|301.05|299.05|304.52|302.52|299.07|297.07|0
1642576200000|2022-01-19 07:10:00|301.16|299.16|299.92|297.92|301.16|299.16|298.93|296.93|0
1642576500000|2022-01-19 07:15:00|299.8|297.8|301.65|299.65|302.89|300.89|299.31|297.31|0
1642576800000|2022-01-19 07:20:00|301.54|299.54|299.3|297.3|301.54|299.54|298.81|296.81|0
1642577100000|2022-01-19 07:25:00|299.06|297.06|298.81|296.81|300.16|298.16|298.81|296.81|0
1642577400000|2022-01-19 07:30:00|298.93|296.93|301.28|299.28|302.27|300.27|298.81|296.81|0
1642577700000|2022-01-19 07:35:00|301.03|299.03|301.15|299.15|302.02|300.02|299.66|297.66|0
1642578000000|2022-01-19 07:40:00|301.03|299.03|299.54|297.54|302.76|300.76|298.8|296.8|0
1642578300000|2022-01-19 07:45:00|299.79|297.79|302.06|300.06|302.51|300.51|298.8|296.8|0
1642578600000|2022-01-19 07:50:00|302.18|300.18|302.18|300.18|302.55|300.55|300.08|298.08|0
1642578900000|2022-01-19 07:55:00|302.3|300.3|301.56|299.56|302.3|300.3|296.61|294.61|0
1642579200000|2022-01-19 08:00:00|300.82|298.82|299.58|297.58|304.65|302.65|295.62|293.62|0
1642579500000|2022-01-19 08:05:00|299.13|297.53|307.92|306.32|308.04|306.44|299.13|297.53|0
1642579800000|2022-01-19 08:10:00|308.54|306.94|310.27|308.67|312.51|310.91|307.67|306.07|0
1642580100000|2022-01-19 08:15:00|310.03|308.43|312.75|311.15|312.75|311.15|309.03|307.43|0
1642580400000|2022-01-19 08:20:00|313.25|311.65|312.26|310.66|313.75|312.15|307.91|306.31|0
1642580700000|2022-01-19 08:25:00|313|311.4|309.64|308.04|313.74|312.14|308.78|307.18|0
1642581000000|2022-01-19 08:30:00|309.77|308.17|314.98|313.38|316.22|314.62|309.28|307.68|0
1642581300000|2022-01-19 08:35:00|314.73|313.13|319.95|318.35|320.2|318.6|313.49|311.89|0
1642581600000|2022-01-19 08:40:00|319.7|318.1|319.45|317.85|321.19|319.59|317.96|316.36|0
1642581900000|2022-01-19 08:45:00|319.7|318.1|321.19|319.59|322.43|320.83|318.7|317.1|0
1642582200000|2022-01-19 08:50:00|320.94|319.34|326.4|324.8|326.65|325.05|320.19|318.59|0
1642582500000|2022-01-19 08:55:00|326.28|324.68|326.65|325.05|327.4|325.8|325.16|323.56|0
1642582800000|2022-01-19 09:00:00|326.15|324.55|326.9|325.3|327.89|326.29|323.54|321.94|0
1642583100000|2022-01-19 09:05:00|327.27|325.67|325.9|324.3|328.64|327.04|325.41|323.81|0
1642583400000|2022-01-19 09:10:00|327.39|325.79|323.91|322.31|327.39|325.79|323.91|322.31|0
1642583700000|2022-01-19 09:15:00|323.66|322.06|328.39|326.79|328.64|327.04|323.66|322.06|0
1642584000000|2022-01-19 09:20:00|328.14|326.54|324.38|322.78|328.14|326.54|324.13|322.53|0
1642584300000|2022-01-19 09:25:00|324.13|322.53|321.15|319.55|325.13|323.53|321.15|319.55|0
1642584600000|2022-01-19 09:30:00|321.4|319.8|325|323.4|325.13|323.53|319.41|317.81|0
1642584900000|2022-01-19 09:35:00|325.13|323.53|327.11|325.51|327.11|325.51|323.88|322.28|0
1642585200000|2022-01-19 09:40:00|326.87|325.27|332.59|330.99|333.84|332.24|326.62|325.02|0
1642585500000|2022-01-19 09:45:00|332.34|330.74|333.09|331.49|335.08|333.48|332.09|330.49|0
1642585800000|2022-01-19 09:50:00|333.21|331.61|335.59|333.99|336.08|334.48|333.09|331.49|0
1642586100000|2022-01-19 09:55:00|335.83|334.23|339.53|337.93|340.78|339.18|334.84|333.24|0
1642586400000|2022-01-19 10:00:00|339.28|337.68|336.41|334.81|339.53|337.93|336.04|334.44|0
1642586700000|2022-01-19 10:05:00|336.04|334.44|337.29|335.69|339.03|337.43|336.04|334.44|0
1642587000000|2022-01-19 10:10:00|337.79|336.19|335.79|334.19|338.04|336.44|335.29|333.69|0
1642587300000|2022-01-19 10:15:00|335.91|334.31|338.28|336.68|338.28|336.68|335.16|333.56|0
1642587600000|2022-01-19 10:20:00|338.03|336.43|338.15|336.55|339.53|337.93|337.04|335.44|0
1642587900000|2022-01-19 10:25:00|338.03|336.43|337.03|335.43|338.53|336.93|335.54|333.94|0
1642588200000|2022-01-19 10:30:00|337.28|335.68|339.03|337.43|339.28|337.68|336.54|334.94|0
1642588500000|2022-01-19 10:35:00|338.9|337.3|337.53|335.93|339.9|338.3|336.9|335.3|0
1642588800000|2022-01-19 10:40:00|337.9|336.3|336.28|334.68|339.15|337.55|336.15|334.55|0
1642589100000|2022-01-19 10:45:00|336.15|334.55|337.78|336.18|339.77|338.17|335.54|333.94|0
1642589400000|2022-01-19 10:50:00|338.03|336.43|335.9|334.3|338.78|337.18|335.29|333.69|0
1642589700000|2022-01-19 10:55:00|335.65|334.05|341.77|340.17|341.77|340.17|335.04|333.44|0
1642590000000|2022-01-19 11:00:00|341.27|339.67|343.76|342.16|345.26|343.66|340.77|339.17|0
1642590300000|2022-01-19 11:05:00|343.51|341.91|342.63|341.03|344.76|343.16|341.77|340.17|0
1642590600000|2022-01-19 11:10:00|342.76|341.16|341.27|339.67|343.51|341.91|340.77|339.17|0
1642590900000|2022-01-19 11:15:00|341.39|339.79|339.02|337.42|342.26|340.66|338.52|336.92|0
1642591200000|2022-01-19 11:20:00|338.52|336.92|336.78|335.18|339.52|337.92|335.28|333.68|0
1642591500000|2022-01-19 11:25:00|336.65|335.05|334.53|332.93|337.03|335.43|334.53|332.93|0
1642591800000|2022-01-19 11:30:00|333.78|332.18|334.9|333.3|335.53|333.93|332.79|331.19|0
1642592100000|2022-01-19 11:35:00|335.03|333.43|338.02|336.42|338.52|336.92|335.03|333.43|0
1642592400000|2022-01-19 11:40:00|337.52|335.92|337.52|335.92|339.27|337.67|337.52|335.92|0
1642592700000|2022-01-19 11:45:00|337.27|335.67|340.51|338.91|340.51|338.91|337.02|335.42|0
1642593000000|2022-01-19 11:50:00|340.76|339.16|342.76|341.16|343.26|341.66|340.51|338.91|0
1642593300000|2022-01-19 11:55:00|342.51|340.91|343.01|341.41|343.51|341.91|341.01|339.41|0
1642593600000|2022-01-19 12:00:00|342.76|341.16|344.5|342.9|344.75|343.15|342.76|341.16|0
1642593900000|2022-01-19 12:05:00|344.75|343.15|343.5|341.9|345|343.4|343.01|341.41|0
1642594200000|2022-01-19 12:10:00|343.25|341.65|343.5|341.9|345|343.4|342.51|340.91|0
1642594500000|2022-01-19 12:15:00|344|342.4|340.76|339.16|344.75|343.15|339.76|338.16|0
1642594800000|2022-01-19 12:20:00|341.01|339.41|340.76|339.16|342.01|340.41|339.26|337.66|0
1642595100000|2022-01-19 12:25:00|340.63|339.03|339.88|338.28|341.38|339.78|339.76|338.16|0
1642595400000|2022-01-19 12:30:00|339.76|338.16|343.75|342.15|344|342.4|339.76|338.16|0
1642595700000|2022-01-19 12:35:00|344|342.4|338.13|336.53|344.75|343.15|338.13|336.53|0
1642596000000|2022-01-19 12:40:00|338.26|336.66|338.51|336.91|339.26|337.66|337.51|335.91|0
1642596300000|2022-01-19 12:45:00|338.26|336.66|341.75|340.15|341.75|340.15|338.26|336.66|0
1642596600000|2022-01-19 12:50:00|341.5|339.9|343.5|341.9|344.25|342.65|341.5|339.9|0
1642596900000|2022-01-19 12:55:00|343.75|342.15|343.5|341.9|344.25|342.65|343.25|341.65|0
1642597200000|2022-01-19 13:00:00|343.25|341.65|345.5|343.9|345.74|344.14|343|341.4|0
1642597500000|2022-01-19 13:05:00|345.25|343.65|349.98|348.38|351.23|349.63|345.24|343.64|0
1642597800000|2022-01-19 13:10:00|350.23|348.63|349.98|348.38|351.23|349.63|348.48|346.88|0
1642598100000|2022-01-19 13:15:00|350.23|348.63|349.98|348.38|352.23|350.63|348.48|346.88|0
1642598400000|2022-01-19 13:20:00|349.73|348.13|351.73|350.13|353.23|351.63|348.98|347.38|0
1642598700000|2022-01-19 13:25:00|351.98|350.38|353.48|351.88|353.73|352.13|351.98|350.38|0
1642599000000|2022-01-19 13:30:00|353.73|352.13|347.98|346.38|353.73|352.13|347.48|345.88|0
1642599300000|2022-01-19 13:35:00|347.73|346.13|349.6|348|350.48|348.88|347.73|346.13|0
1642599600000|2022-01-19 13:40:00|349.73|348.13|346.73|345.13|350.23|348.63|346.73|345.13|0
1642599900000|2022-01-19 13:45:00|346.98|345.38|347.73|346.13|347.98|346.38|345.99|344.39|0
1642600200000|2022-01-19 13:50:00|347.48|345.88|347.98|346.38|350.73|349.13|347.48|345.88|0
1642600500000|2022-01-19 13:55:00|347.73|346.13|352.47|350.87|353.22|351.62|347.73|346.13|0
1642600800000|2022-01-19 14:00:00|352.72|351.12|348.23|346.63|352.97|351.37|348.23|346.63|0
1642601100000|2022-01-19 14:05:00|348.48|346.88|348.73|347.13|350.23|348.63|347.98|346.38|0
1642601400000|2022-01-19 14:10:00|348.48|346.88|347.23|345.63|349.48|347.88|347.23|345.63|0
1642601700000|2022-01-19 14:15:00|347.48|345.88|348.23|346.63|348.73|347.13|346.73|345.13|0
1642602000000|2022-01-19 14:20:00|347.98|346.38|346.48|344.88|349.98|348.38|345.73|344.13|0
1642602300000|2022-01-19 14:25:00|345.73|344.13|347.23|345.63|348.48|346.88|345.73|344.13|0
1642602600000|2022-01-19 14:30:00|346.98|345.38|344.5|342.9|354.23|352.63|344|342.4|0
1642602900000|2022-01-19 14:35:00|344.25|342.65|358.98|357.38|361.72|360.12|344|342.4|0
1642603200000|2022-01-19 14:40:00|359.23|357.63|354.48|352.88|359.48|357.88|346.74|345.14|0
1642603500000|2022-01-19 14:45:00|353.98|352.38|353.23|351.63|361.22|359.62|351.24|349.64|0
1642603800000|2022-01-19 14:50:00|353.48|351.88|357.48|355.88|360.97|359.37|349.49|347.89|0
1642604100000|2022-01-19 14:55:00|358.48|356.88|359.22|357.62|361.34|359.74|356.48|354.88|0
1642604400000|2022-01-19 15:00:00|360.84|359.24|354.98|353.38|361.47|359.87|350.74|349.14|0
1642604700000|2022-01-19 15:05:00|354.48|352.88|346.49|344.89|354.73|353.13|344|342.4|0
1642605000000|2022-01-19 15:10:00|345.99|344.39|349.74|348.14|351.48|349.88|344.49|342.89|0
1642605300000|2022-01-19 15:15:00|349.86|348.26|342.5|340.9|350.98|349.38|340|338.4|0
1642605600000|2022-01-19 15:20:00|343|341.4|336.26|334.66|344.49|342.89|336.26|334.66|0
1642605900000|2022-01-19 15:25:00|337.01|335.41|329.76|328.16|337.01|335.41|329.76|328.16|0
1642606200000|2022-01-19 15:30:00|330.01|328.41|328.51|326.91|333.26|331.66|327.27|325.67|0
1642606500000|2022-01-19 15:35:00|327.76|326.16|325.77|324.17|330.76|329.16|325.02|323.42|0
1642606800000|2022-01-19 15:40:00|325.52|323.92|326.02|324.42|327.02|325.42|323.77|322.17|0
1642607100000|2022-01-19 15:45:00|325.77|324.17|322.53|320.93|327.76|326.16|321.53|319.93|0
1642607400000|2022-01-19 15:50:00|322.28|320.68|327.51|325.91|331.01|329.41|322.28|320.68|0
1642607700000|2022-01-19 15:55:00|326.27|324.67|329.01|327.41|331.5|329.9|324.52|322.92|0
1642608000000|2022-01-19 16:00:00|329.26|327.66|327.26|325.66|331.75|330.15|326.26|324.66|0
1642608300000|2022-01-19 16:05:00|327.51|325.91|326.26|324.66|328.26|326.66|324.27|322.67|0
1642608600000|2022-01-19 16:10:00|326.51|324.91|318.15|316.55|326.51|324.91|318.15|316.55|0
1642608900000|2022-01-19 16:15:00|318.53|316.93|319.03|317.43|323.02|321.42|315.04|313.44|0
1642609200000|2022-01-19 16:20:00|318.78|317.18|314.79|313.19|320.77|319.17|314.04|312.44|0
1642609500000|2022-01-19 16:25:00|315.28|313.68|321.77|320.17|324.26|322.66|313.79|312.19|0
1642609800000|2022-01-19 16:30:00|322.51|320.91|318.03|316.43|328|326.4|316.78|315.18|0
1642610100000|2022-01-19 16:35:00|318.27|316.67|321.52|319.92|321.88|320.28|315.53|313.93|0
1642610400000|2022-01-19 16:40:00|320.77|319.17|320.02|318.42|323.01|321.41|316.78|315.18|0
1642610700000|2022-01-19 16:45:00|319.77|318.17|326|324.4|327.5|325.9|318.77|317.17|0
1642611000000|2022-01-19 16:50:00|325.75|324.15|332.73|331.13|333.98|332.38|324.51|322.91|0
1642611300000|2022-01-19 16:55:00|332.98|331.38|333.48|331.88|334.73|333.13|331.23|329.63|0
1642611600000|2022-01-19 17:00:00|333.73|332.13|335.98|334.38|337.72|336.12|333.23|331.63|0
1642611900000|2022-01-19 17:05:00|336.23|334.63|340.72|339.12|341.22|339.62|335.73|334.13|0
1642612200000|2022-01-19 17:10:00|340.97|339.37|344.7|343.1|346.71|345.11|339.97|338.37|0
1642612500000|2022-01-19 17:15:00|344.95|343.35|341.46|339.86|345.2|343.6|340.46|338.86|0
1642612800000|2022-01-19 17:20:00|341.96|340.36|345.45|343.85|346.45|344.85|340.96|339.36|0
1642613100000|2022-01-19 17:25:00|344.95|343.35|347.2|345.6|347.7|346.1|343.7|342.1|0
1642613400000|2022-01-19 17:30:00|346.95|345.35|344.2|342.6|348.7|347.1|343.7|342.1|0
1642613700000|2022-01-19 17:35:00|343.7|342.1|340.21|338.61|345.45|343.85|340.21|338.61|0
1642614000000|2022-01-19 17:40:00|340.71|339.11|339.21|337.61|341.46|339.86|336.96|335.36|0
1642614300000|2022-01-19 17:45:00|339.46|337.86|343.7|342.1|346.45|344.85|337.71|336.11|0
1642614600000|2022-01-19 17:50:00|343.45|341.85|338.96|337.36|345.45|343.85|338.96|337.36|0
1642614900000|2022-01-19 17:55:00|339.21|337.61|346.95|345.35|347.7|346.1|339.21|337.61|0
1642615200000|2022-01-19 18:00:00|346.7|345.1|346.2|344.6|347.7|346.1|339.21|337.61|0
1642615500000|2022-01-19 18:05:00|345.7|344.1|343.57|341.97|346.07|344.47|342.45|340.85|0
1642615800000|2022-01-19 18:10:00|343.7|342.1|345.95|344.35|346.45|344.85|343.2|341.6|0
1642616100000|2022-01-19 18:15:00|346.2|344.6|343.7|342.1|347.2|345.6|342.95|341.35|0
1642616400000|2022-01-19 18:20:00|343.45|341.85|340.45|338.85|343.95|342.35|339.7|338.1|0
1642616700000|2022-01-19 18:25:00|341.2|339.6|335.2|333.6|342.45|340.85|334.95|333.35|0
1642617000000|2022-01-19 18:30:00|335.95|334.35|336.2|334.6|338.95|337.35|333.21|331.61|0
1642617300000|2022-01-19 18:35:00|335.7|334.1|331.71|330.11|335.7|334.1|330.71|329.11|0
1642617600000|2022-01-19 18:40:00|331.46|329.86|332.21|330.61|332.96|331.36|329.46|327.86|0
1642617900000|2022-01-19 18:45:00|332.46|330.86|330.46|328.86|333.45|331.85|329.96|328.36|0
1642618200000|2022-01-19 18:50:00|330.21|328.61|331.46|329.86|332.21|330.61|327.21|325.61|0
1642618500000|2022-01-19 18:55:00|331.21|329.61|330.46|328.86|334.45|332.85|329.46|327.86|0
1642618800000|2022-01-19 19:00:00|330.21|328.61|328.21|326.61|332.21|330.61|327.21|325.61|0
1642619100000|2022-01-19 19:05:00|328.46|326.86|319.47|317.87|328.71|327.11|318.47|316.87|0
1642619400000|2022-01-19 19:10:00|319.72|318.12|316.72|315.12|321.46|319.86|315.72|314.12|0
1642619700000|2022-01-19 19:15:00|316.97|315.37|317.97|316.37|318.72|317.12|314.98|313.38|0
1642620000000|2022-01-19 19:20:00|317.72|316.12|314.48|312.88|317.72|316.12|312.23|310.63|0
1642620300000|2022-01-19 19:25:00|313.98|312.38|310.98|309.38|315.22|313.62|310.48|308.88|0
1642620600000|2022-01-19 19:30:00|310.48|308.88|312.98|311.38|313.48|311.88|308.98|307.38|0
1642620900000|2022-01-19 19:35:00|312.48|310.88|312.98|311.38|316.47|314.87|312.23|310.63|0
1642621200000|2022-01-19 19:40:00|313.73|312.13|321.33|319.73|321.71|320.11|312.48|310.88|0
1642621500000|2022-01-19 19:45:00|321.22|319.62|315.22|313.62|321.96|320.36|313.97|312.37|0
1642621800000|2022-01-19 19:50:00|315.47|313.87|319.47|317.87|319.97|318.37|314.97|313.37|0
1642622100000|2022-01-19 19:55:00|319.97|318.37|319.47|317.87|324.71|323.11|318.22|316.62|0
1642622400000|2022-01-19 20:00:00|319.72|318.12|315.97|314.37|321.21|319.61|314.47|312.87|0
1642622700000|2022-01-19 20:05:00|316.22|314.62|318.22|316.62|321.96|320.36|315.72|314.12|0
1642623000000|2022-01-19 20:10:00|317.47|315.87|325.71|324.11|326.96|325.36|317.47|315.87|0
1642623300000|2022-01-19 20:15:00|325.46|323.86|320.58|318.98|326.71|325.11|318.22|316.62|0
1642623600000|2022-01-19 20:20:00|320.71|319.11|318.46|316.86|322.71|321.11|317.72|316.12|0
1642623900000|2022-01-19 20:25:00|318.96|317.36|311.72|310.12|320.71|319.11|310.72|309.12|0
1642624200000|2022-01-19 20:30:00|311.22|309.62|305.48|303.88|312.47|310.87|304.73|303.13|0
1642624500000|2022-01-19 20:35:00|305.73|304.13|302.74|301.14|307.48|305.88|302.49|300.89|0
1642624800000|2022-01-19 20:40:00|302.49|300.89|305.48|303.88|308.23|306.63|301.49|299.89|0
1642625100000|2022-01-19 20:45:00|306.73|305.13|303.48|301.88|307.23|305.63|303.48|301.88|0
1642625400000|2022-01-19 20:50:00|300.99|299.39|292|290.4|300.99|299.39|290.76|289.16|0
1642625700000|2022-01-19 20:55:00|292.25|290.65|284.28|282.68|292.5|290.9|281.29|279.69|0
1642626000000|2022-01-19 21:00:00|284.53|282.93|284.27|282.67|289.26|287.66|280.78|279.18|0
1642626300000|2022-01-19 21:05:00|284.77|283.17|284.76|283.16|287.76|286.16|284.51|282.91|0
1642626600000|2022-01-19 21:10:00|285.01|283.41|284.51|282.91|287.5|285.9|284.51|282.91|0
1642626900000|2022-01-19 21:15:00|285.71|283.71|284.46|282.46|286.96|284.96|284.21|282.21|0
1642627200000|2022-01-19 21:20:00|284.71|282.71|281.72|279.72|284.96|282.96|281.72|279.72|0
1642627500000|2022-01-19 21:25:00|281.97|279.97|280.47|278.47|281.97|279.97|277.73|275.73|0
1642627800000|2022-01-19 21:30:00|280.72|278.72|280.97|278.97|282.22|280.22|280.22|278.22|0
1642628100000|2022-01-19 21:35:00|280.72|278.72|279.97|277.97|280.97|278.97|279.22|277.22|0
1642628400000|2022-01-19 21:40:00|280.22|278.22|280.22|278.22|281.22|279.22|279.09|277.09|0
1642628700000|2022-01-19 21:45:00|280.47|278.47|284.96|282.96|284.96|282.96|280.47|278.47|0
1642629000000|2022-01-19 21:50:00|284.71|282.71|285.57|283.57|285.7|283.7|284.71|282.71|0
1642629300000|2022-01-19 21:55:00|285.7|283.7|284.08|282.08|286.32|284.32|283.71|281.71|0
1642629600000|2022-01-19 22:00:00|284.69|282.69|284.04|282.04|284.69|282.69|283.82|281.82|0
1642629900000|2022-01-19 22:05:00|283.78|281.78|283.82|281.82|284.04|282.04|283.56|281.56|0
1642630200000|2022-01-19 22:10:00|283.88|281.88|283.74|281.74|284.03|282.03|283.67|281.67|0
1642630500000|2022-01-19 22:15:00|283.85|281.85|283.66|281.66|284.14|282.14|283.66|281.66|0
1642630800000|2022-01-19 22:20:00|283.63|281.63|283.92|281.92|283.96|281.96|283.45|281.45|0
1642631100000|2022-01-19 22:25:00|283.96|281.96|283.63|281.63|283.96|281.96|283.59|281.59|0
1642631400000|2022-01-19 22:30:00|283.66|281.66|283.66|281.66|283.66|281.66|283.63|281.63|0
1642631700000|2022-01-19 22:35:00|283.7|281.7|283.81|281.81|283.96|281.96|283.63|281.63|0
1642632000000|2022-01-19 22:40:00|283.7|281.7|283.81|281.81|284.14|282.14|283.63|281.63|0
1642632300000|2022-01-19 22:45:00|283.85|281.85|284.36|282.36|284.39|282.39|283.85|281.85|0
1642632600000|2022-01-19 22:50:00|284.43|282.43|284.39|282.39|284.72|282.72|284.39|282.39|0
1642632900000|2022-01-19 22:55:00|284.43|282.43|285.38|283.38|285.56|283.56|284.21|282.21|0
1642633200000|2022-01-19 23:00:00|285.31|283.31|287.31|285.31|288.19|286.19|285.31|283.31|0
1642633500000|2022-01-19 23:05:00|287.69|285.69|287.94|285.94|288.94|286.94|287.44|285.44|0
1642633800000|2022-01-19 23:10:00|288.19|286.19|285.19|283.19|288.19|286.19|284.69|282.69|0
1642634100000|2022-01-19 23:15:00|285.31|283.31|284.19|282.19|286.44|284.44|282.95|280.95|0
1642634400000|2022-01-19 23:20:00|283.94|281.94|281.2|279.2|284.69|282.69|281.2|279.2|0
1642634700000|2022-01-19 23:25:00|281.45|279.45|280.95|278.95|283.19|281.19|279.7|277.7|0
1642635000000|2022-01-19 23:30:00|280.7|278.7|281.95|279.95|283.19|281.19|280.7|278.7|0
1642635300000|2022-01-19 23:35:00|281.45|279.45|282.69|280.69|282.69|280.69|279.45|277.45|0
1642635600000|2022-01-19 23:40:00|282.94|280.94|283.69|281.69|284.19|282.19|281.7|279.7|0
1642635900000|2022-01-19 23:45:00|283.94|281.94|281.94|279.94|283.94|281.94|281.45|279.45|0
1642636200000|2022-01-19 23:50:00|281.69|279.69|276.58|274.58|281.69|279.69|274.71|272.71|0
1642636500000|2022-01-19 23:55:00|276.46|274.46|275.46|273.46|277.2|275.2|274.96|272.96|0
1642636800000|2022-01-20 00:00:00|275.71|273.71|281.94|279.94|282.94|280.94|275.71|273.71|0
1642637100000|2022-01-20 00:05:00|282.19|280.19|287.18|285.18|287.68|285.68|282.19|280.19|0
1642637400000|2022-01-20 00:10:00|287.05|285.05|289.43|287.43|289.68|287.68|286.43|284.43|0
1642637700000|2022-01-20 00:15:00|288.93|286.93|288.43|286.43|290.67|288.67|287.93|285.93|0
1642638000000|2022-01-20 00:20:00|288.68|286.68|290.17|288.17|290.54|288.54|288.18|286.18|0
1642638300000|2022-01-20 00:25:00|290.42|288.42|290.42|288.42|290.92|288.92|288.68|286.68|0
1642638600000|2022-01-20 00:30:00|290.17|288.17|291.92|289.92|291.92|289.92|288.43|286.43|0
1642638900000|2022-01-20 00:35:00|291.67|289.67|286.93|284.93|291.67|289.67|286.18|284.18|0
1642639200000|2022-01-20 00:40:00|287.43|285.43|286.43|284.43|288.18|286.18|285.18|283.18|0
1642639500000|2022-01-20 00:45:00|286.68|284.68|284.68|282.68|286.68|284.68|284.68|282.68|0
1642639800000|2022-01-20 00:50:00|284.43|282.43|284.68|282.68|284.68|282.68|281.69|279.69|0
1642640100000|2022-01-20 00:55:00|284.8|282.8|287.42|285.42|287.67|285.67|284.43|282.43|0
1642640400000|2022-01-20 01:00:00|287.67|285.67|288.04|286.04|291.92|289.92|287.67|285.67|0
1642640700000|2022-01-20 01:05:00|287.92|285.92|288.67|286.67|289.42|287.42|285.18|283.18|0
1642641000000|2022-01-20 01:10:00|288.92|286.92|286.05|284.05|289.04|287.04|286.05|284.05|0
1642641300000|2022-01-20 01:15:00|285.68|283.68|279.94|277.94|285.68|283.68|278.94|276.94|0
1642641600000|2022-01-20 01:20:00|279.19|277.19|280.18|278.18|280.68|278.68|276.19|274.19|0
1642641900000|2022-01-20 01:25:00|280.3|278.3|284.43|282.43|284.43|282.43|278.44|276.44|0
1642642200000|2022-01-20 01:30:00|284.68|282.68|286.04|284.04|286.29|284.29|283.68|281.68|0
1642642500000|2022-01-20 01:35:00|285.92|283.92|286.42|284.42|287.67|285.67|284.3|282.3|0
1642642800000|2022-01-20 01:40:00|286.17|284.17|285.42|283.42|286.42|284.42|282.43|280.43|0
1642643100000|2022-01-20 01:45:00|285.92|283.92|287.92|285.92|289.42|287.42|285.42|283.42|0
1642643400000|2022-01-20 01:50:00|287.67|285.67|287.67|285.67|288.67|286.67|286.42|284.42|0
1642643700000|2022-01-20 01:55:00|287.92|285.92|287.17|285.17|288.92|286.92|286.67|284.67|0
1642644000000|2022-01-20 02:00:00|287.42|285.42|291.16|289.16|291.41|289.41|287.17|285.17|0
1642644300000|2022-01-20 02:05:00|291.28|289.28|290.66|288.66|291.66|289.66|290.28|288.28|0
1642644600000|2022-01-20 02:10:00|290.91|288.91|290.16|288.16|292.41|290.41|290.16|288.16|0
1642644900000|2022-01-20 02:15:00|290.41|288.41|291.91|289.91|292.91|290.91|290.03|288.03|0
1642645200000|2022-01-20 02:20:00|291.66|289.66|291.16|289.16|291.91|289.91|289.91|287.91|0
1642645500000|2022-01-20 02:25:00|291.28|289.28|290.16|288.16|291.41|289.41|289.91|287.91|0
1642645800000|2022-01-20 02:30:00|290.28|288.28|292.66|290.66|292.91|290.91|289.66|287.66|0
1642646100000|2022-01-20 02:35:00|292.91|290.91|293.16|291.16|294.03|292.03|292.41|290.41|0
1642646400000|2022-01-20 02:40:00|293.03|291.03|290.28|288.28|293.41|291.41|290.28|288.28|0
1642646700000|2022-01-20 02:45:00|290.41|288.41|289.16|287.16|290.66|288.66|287.91|285.91|0
1642647000000|2022-01-20 02:50:00|289.28|287.28|290.16|288.16|290.66|288.66|289.16|287.16|0
1642647300000|2022-01-20 02:55:00|290.03|288.03|289.41|287.41|291.16|289.16|289.16|287.16|0
1642647600000|2022-01-20 03:00:00|289.53|287.53|289.91|287.91|290.41|288.41|288.66|286.66|0
1642647900000|2022-01-20 03:05:00|290.03|288.03|289.66|287.66|290.53|288.53|288.91|286.91|0
1642648200000|2022-01-20 03:10:00|289.53|287.53|289.16|287.16|289.91|287.91|288.28|286.28|0
1642648500000|2022-01-20 03:15:00|289.53|287.53|293.65|291.65|294.4|292.4|289.03|287.03|0
1642648800000|2022-01-20 03:20:00|293.9|291.9|293.9|291.9|294.9|292.9|293.27|291.27|0
1642649100000|2022-01-20 03:25:00|293.77|291.77|292.65|290.65|294.9|292.9|292.41|290.41|0
1642649400000|2022-01-20 03:30:00|292.41|290.41|294.9|292.9|295.15|293.15|292.4|290.4|0
1642649700000|2022-01-20 03:35:00|294.65|292.65|296.02|294.02|296.02|294.02|293.9|291.9|0
1642650000000|2022-01-20 03:40:00|295.77|293.77|297.4|295.4|297.4|295.4|294.9|292.9|0
1642650300000|2022-01-20 03:45:00|297.65|295.65|298.65|296.65|299.65|297.65|297.65|295.65|0
1642650600000|2022-01-20 03:50:00|298.4|296.4|303.65|301.65|303.65|301.65|297.52|295.52|0
1642650900000|2022-01-20 03:55:00|303.15|301.15|302.65|300.65|304.64|302.64|301.9|299.9|0
1642651200000|2022-01-20 04:00:00|302.77|300.77|305.39|303.39|306.39|304.39|302.77|300.77|0
1642651500000|2022-01-20 04:05:00|305.26|303.26|304.14|302.14|305.26|303.26|303.64|301.64|0
1642651800000|2022-01-20 04:10:00|304.01|302.01|304.39|302.39|304.89|302.89|303.14|301.14|0
1642652100000|2022-01-20 04:15:00|304.26|302.26|302.14|300.14|304.39|302.39|302.01|300.01|0
1642652400000|2022-01-20 04:20:00|302.26|300.26|303.01|301.01|303.64|301.64|301.89|299.89|0
1642652700000|2022-01-20 04:25:00|303.14|301.14|302.64|300.64|303.89|301.89|302.39|300.39|0
1642653000000|2022-01-20 04:30:00|302.39|300.39|304.14|302.14|304.39|302.39|302.14|300.14|0
1642653300000|2022-01-20 04:35:00|304.26|302.26|303.64|301.64|304.26|302.26|302.39|300.39|0
1642653600000|2022-01-20 04:40:00|303.76|301.76|302.64|300.64|304.39|302.39|302.39|300.39|0
1642653900000|2022-01-20 04:45:00|302.76|300.76|303.39|301.39|303.89|301.89|301.89|299.89|0
1642654200000|2022-01-20 04:50:00|303.64|301.64|303.39|301.39|304.14|302.14|303.39|301.39|0
1642654500000|2022-01-20 04:55:00|303.64|301.64|302.64|300.64|303.89|301.89|302.64|300.64|0
1642654800000|2022-01-20 05:00:00|302.89|300.89|305.39|303.39|306.14|304.14|302.76|300.76|0
1642655100000|2022-01-20 05:05:00|305.64|303.64|304.14|302.14|305.76|303.76|303.89|301.89|0
1642655400000|2022-01-20 05:10:00|304.26|302.26|304.89|302.89|305.39|303.39|303.89|301.89|0
1642655700000|2022-01-20 05:15:00|305.01|303.01|304.76|302.76|306.39|304.39|304.14|302.14|0
1642656000000|2022-01-20 05:20:00|304.64|302.64|302.64|300.64|304.64|302.64|301.51|299.51|0
1642656300000|2022-01-20 05:25:00|302.39|300.39|299.14|297.14|302.39|300.39|299.14|297.14|0
1642656600000|2022-01-20 05:30:00|299.39|297.39|300.64|298.64|301.01|299.01|298.14|296.14|0
1642656900000|2022-01-20 05:35:00|300.39|298.39|299.64|297.64|300.51|298.51|298.89|296.89|0
1642657200000|2022-01-20 05:40:00|299.39|297.39|299.89|297.89|300.64|298.64|299.39|297.39|0
1642657500000|2022-01-20 05:45:00|299.64|297.64|299.14|297.14|300.89|298.89|298.89|296.89|0
1642657800000|2022-01-20 05:50:00|298.89|296.89|299.64|297.64|299.89|297.89|298.89|296.89|0
1642658100000|2022-01-20 05:55:00|299.89|297.89|299.89|297.89|301.89|299.89|298.89|296.89|0
1642658400000|2022-01-20 06:00:00|300.14|298.14|302.39|300.39|302.39|300.39|299.39|297.39|0
1642658700000|2022-01-20 06:05:00|302.26|300.26|301.39|299.39|302.26|300.26|299.89|297.89|0
1642659000000|2022-01-20 06:10:00|301.14|299.14|301.89|299.89|302.39|300.39|299.64|297.64|0
1642659300000|2022-01-20 06:15:00|301.64|299.64|301.89|299.89|302.64|300.64|300.64|298.64|0
1642659600000|2022-01-20 06:20:00|302.01|300.01|301.64|299.64|302.64|300.64|300.89|298.89|0
1642659900000|2022-01-20 06:25:00|301.51|299.51|303.64|301.64|303.64|301.64|300.76|298.76|0
1642660200000|2022-01-20 06:30:00|303.89|301.89|304.39|302.39|304.39|302.39|302.89|300.89|0
1642660500000|2022-01-20 06:35:00|305.14|303.14|305.64|303.64|306.64|304.64|304.89|302.89|0
1642660800000|2022-01-20 06:40:00|305.39|303.39|305.89|303.89|306.51|304.51|305.14|303.14|0
1642661100000|2022-01-20 06:45:00|306.01|304.01|308.63|306.63|309.13|307.13|305.89|303.89|0
1642661400000|2022-01-20 06:50:00|308.39|306.39|308.64|306.64|309.13|307.13|307.64|305.64|0
1642661700000|2022-01-20 06:55:00|308.89|306.89|310.13|308.13|311.13|309.13|308.64|306.64|0
1642662000000|2022-01-20 07:00:00|309.88|307.88|308.14|306.14|310.63|308.63|308.01|306.01|0
1642662300000|2022-01-20 07:05:00|308.26|306.26|310.38|308.38|310.38|308.38|308.14|306.14|0
1642662600000|2022-01-20 07:10:00|310.63|308.63|311.88|309.88|312.63|310.63|310.38|308.38|0
1642662900000|2022-01-20 07:15:00|311.13|309.13|309.63|307.63|311.38|309.38|308.38|306.38|0
1642663200000|2022-01-20 07:20:00|309.88|307.88|306.76|304.76|310.13|308.13|306.64|304.64|0
1642663500000|2022-01-20 07:25:00|306.89|304.89|306.14|304.14|307.63|305.63|305.51|303.51|0
1642663800000|2022-01-20 07:30:00|305.89|303.89|306.63|304.63|306.63|304.63|304.01|302.01|0
1642664100000|2022-01-20 07:35:00|306.39|304.39|305.89|303.89|307.51|305.51|305.89|303.89|0
1642664400000|2022-01-20 07:40:00|306.14|304.14|310.39|308.39|311.14|309.14|305.89|303.89|0
1642664700000|2022-01-20 07:45:00|310.64|308.64|305.14|303.14|310.64|308.64|304.89|302.89|0
1642665000000|2022-01-20 07:50:00|305.39|303.39|303.89|301.89|305.39|303.39|302.64|300.64|0
1642665300000|2022-01-20 07:55:00|304.14|302.14|302.64|300.64|305.14|303.14|302.39|300.39|0
1642665600000|2022-01-20 08:00:00|302.89|300.89|302.64|300.64|305.39|303.39|302.64|300.64|0
1642665900000|2022-01-20 08:05:00|302.94|301.34|305.94|304.34|306.19|304.59|300.94|299.34|0
1642666200000|2022-01-20 08:10:00|306.19|304.59|298.69|297.09|306.69|305.09|298.69|297.09|0
1642666500000|2022-01-20 08:15:00|298.44|296.84|296.19|294.59|300.44|298.84|296.19|294.59|0
1642666800000|2022-01-20 08:20:00|295.69|294.09|293.69|292.09|296.19|294.59|292.19|290.59|0
1642667100000|2022-01-20 08:25:00|293.44|291.84|294.94|293.34|295.44|293.84|289.19|287.59|0
1642667400000|2022-01-20 08:30:00|294.69|293.09|298.69|297.09|298.69|297.09|291.19|289.59|0
1642667700000|2022-01-20 08:35:00|298.19|296.59|296.44|294.84|298.94|297.34|296.31|294.71|0
1642668000000|2022-01-20 08:40:00|296.19|294.59|295.19|293.59|298.44|296.84|294.44|292.84|0
1642668300000|2022-01-20 08:45:00|295.44|293.84|290.69|289.09|295.44|293.84|290.44|288.84|0
1642668600000|2022-01-20 08:50:00|292.19|290.59|295.81|294.21|296.69|295.09|291.44|289.84|0
1642668900000|2022-01-20 08:55:00|295.69|294.09|297.44|295.84|297.69|296.09|294.44|292.84|0
1642669200000|2022-01-20 09:00:00|297.94|296.34|295.44|293.84|300.19|298.59|295.44|293.84|0
1642669500000|2022-01-20 09:05:00|295.19|293.59|291.69|290.09|295.19|293.59|291.19|289.59|0
1642669800000|2022-01-20 09:10:00|291.56|289.96|293.81|292.21|293.81|292.21|289.06|287.46|0
1642670100000|2022-01-20 09:15:00|293.44|291.84|290.19|288.59|294.69|293.09|288.69|287.09|0
1642670400000|2022-01-20 09:20:00|290.06|288.46|291.31|289.71|292.81|291.21|289.44|287.84|0
1642670700000|2022-01-20 09:25:00|292.19|290.59|294.69|293.09|295.94|294.34|290.69|289.09|0
1642671000000|2022-01-20 09:30:00|294.94|293.34|299.69|298.09|300.43|298.83|294.44|292.84|0
1642671300000|2022-01-20 09:35:00|299.44|297.84|301.18|299.58|301.68|300.08|298.44|296.84|0
1642671600000|2022-01-20 09:40:00|300.93|299.33|300.18|298.58|302.68|301.08|300.18|298.58|0
1642671900000|2022-01-20 09:45:00|300.68|299.08|299.94|298.34|300.68|299.08|298.19|296.59|0
1642672200000|2022-01-20 09:50:00|299.69|298.09|301.69|300.09|302.81|301.21|298.94|297.34|0
1642672500000|2022-01-20 09:55:00|301.94|300.34|300.19|298.59|302.69|301.09|299.69|298.09|0
1642672800000|2022-01-20 10:00:00|300.44|298.84|301.44|299.84|301.81|300.21|299.94|298.34|0
1642673100000|2022-01-20 10:05:00|300.94|299.34|300.94|299.34|301.44|299.84|298.19|296.59|0
1642673400000|2022-01-20 10:10:00|301.19|299.59|299.94|298.34|301.94|300.34|299.94|298.34|0
1642673700000|2022-01-20 10:15:00|300.06|298.46|302.44|300.84|302.44|300.84|299.44|297.84|0
1642674000000|2022-01-20 10:20:00|302.19|300.59|304.69|303.09|304.93|303.33|301.19|299.59|0
1642674300000|2022-01-20 10:25:00|304.44|302.84|303.69|302.09|304.69|303.09|302.19|300.59|0
1642674600000|2022-01-20 10:30:00|303.19|301.59|301.19|299.59|303.44|301.84|300.69|299.09|0
1642674900000|2022-01-20 10:35:00|300.69|299.09|301.94|300.34|302.19|300.59|299.94|298.34|0
1642675200000|2022-01-20 10:40:00|302.19|300.59|302.93|301.33|303.43|301.83|301.56|299.96|0
1642675500000|2022-01-20 10:45:00|302.8|301.2|303.18|301.58|303.68|302.08|302.69|301.09|0
1642675800000|2022-01-20 10:50:00|302.93|301.33|304.18|302.58|304.18|302.58|302.68|301.08|0
1642676100000|2022-01-20 10:55:00|304.05|302.45|303.93|302.33|304.43|302.83|302.43|300.83|0
1642676400000|2022-01-20 11:00:00|304.18|302.58|306.68|305.08|307.43|305.83|303.93|302.33|0
1642676700000|2022-01-20 11:05:00|307.43|305.83|307.68|306.08|308.55|306.95|307.18|305.58|0
1642677000000|2022-01-20 11:10:00|307.43|305.83|306.68|305.08|308.68|307.08|306.18|304.58|0
1642677300000|2022-01-20 11:15:00|307.68|306.08|310.18|308.58|311.18|309.58|307.43|305.83|0
1642677600000|2022-01-20 11:20:00|310.43|308.83|309.68|308.08|310.43|308.83|308.68|307.08|0
1642677900000|2022-01-20 11:25:00|309.43|307.83|309.05|307.45|310.93|309.33|308.93|307.33|0
1642678200000|2022-01-20 11:30:00|309.18|307.58|306.43|304.83|309.18|307.58|306.18|304.58|0
1642678500000|2022-01-20 11:35:00|306.68|305.08|307.93|306.33|307.93|306.33|306.43|304.83|0
1642678800000|2022-01-20 11:40:00|307.8|306.2|305.68|304.08|308.05|306.45|305.68|304.08|0
1642679100000|2022-01-20 11:45:00|305.93|304.33|305.18|303.58|305.93|304.33|302.93|301.33|0
1642679400000|2022-01-20 11:50:00|305.05|303.45|305.18|303.58|307.43|305.83|304.43|302.83|0
1642679700000|2022-01-20 11:55:00|304.93|303.33|307.43|305.83|308.18|306.58|304.93|303.33|0
1642680000000|2022-01-20 12:00:00|307.18|305.58|308.18|306.58|308.68|307.08|304.43|302.83|0
1642680300000|2022-01-20 12:05:00|308.3|306.7|307.43|305.83|308.43|306.83|305.43|303.83|0
1642680600000|2022-01-20 12:10:00|307.18|305.58|306.68|305.08|307.93|306.33|306.05|304.45|0
1642680900000|2022-01-20 12:15:00|306.93|305.33|304.93|303.33|306.93|305.33|304.68|303.08|0
1642681200000|2022-01-20 12:20:00|304.68|303.08|304.18|302.58|306.68|305.08|303.68|302.08|0
1642681500000|2022-01-20 12:25:00|303.93|302.33|304.05|302.45|304.68|303.08|302.43|300.83|0
1642681800000|2022-01-20 12:30:00|304.18|302.58|300.68|299.08|305.18|303.58|300.68|299.08|0
1642682100000|2022-01-20 12:35:00|300.18|298.58|300.3|298.7|301.43|299.83|299.43|297.83|0
1642682400000|2022-01-20 12:40:00|300.18|298.58|297.68|296.08|300.18|298.58|296.18|294.58|0
1642682700000|2022-01-20 12:45:00|297.93|296.33|299.43|297.83|300.43|298.83|297.18|295.58|0
1642683000000|2022-01-20 12:50:00|299.18|297.58|300.18|298.58|300.43|298.83|298.43|296.83|0
1642683300000|2022-01-20 12:55:00|299.93|298.33|301.18|299.58|301.93|300.33|299.68|298.08|0
1642683600000|2022-01-20 13:00:00|300.68|299.08|300.68|299.08|300.68|299.08|297.43|295.83|0
1642683900000|2022-01-20 13:05:00|300.43|298.83|300.68|299.08|300.93|299.33|298.93|297.33|0
1642684200000|2022-01-20 13:10:00|300.93|299.33|301.43|299.83|301.43|299.83|298.18|296.58|0
1642684500000|2022-01-20 13:15:00|301.18|299.58|299.68|298.08|302.18|300.58|299.18|297.58|0
1642684800000|2022-01-20 13:20:00|299.43|297.83|299.68|298.08|300.43|298.83|298.68|297.08|0
1642685100000|2022-01-20 13:25:00|299.43|297.83|301.93|300.33|302.18|300.58|298.43|296.83|0
1642685400000|2022-01-20 13:30:00|302.18|300.58|307.68|306.08|309.18|307.58|301.43|299.83|0
1642685700000|2022-01-20 13:35:00|307.43|305.83|304.18|302.58|307.43|305.83|302.43|300.83|0
1642686000000|2022-01-20 13:40:00|303.93|302.33|305.68|304.08|305.93|304.33|302.68|301.08|0
1642686300000|2022-01-20 13:45:00|305.93|304.33|306.68|305.08|308.18|306.58|305.18|303.58|0
1642686600000|2022-01-20 13:50:00|306.93|305.33|309.68|308.08|310.18|308.58|306.93|305.33|0
1642686900000|2022-01-20 13:55:00|308.93|307.33|305.43|303.83|309.18|307.58|304.93|303.33|0
1642687200000|2022-01-20 14:00:00|305.68|304.08|305.93|304.33|306.68|305.08|304.93|303.33|0
1642687500000|2022-01-20 14:05:00|305.68|304.08|304.93|303.33|306.43|304.83|303.68|302.08|0
1642687800000|2022-01-20 14:10:00|304.68|303.08|304.93|303.33|306.68|305.08|303.43|301.83|0
1642688100000|2022-01-20 14:15:00|305.18|303.58|304.93|303.33|305.43|303.83|303.68|302.08|0
1642688400000|2022-01-20 14:20:00|304.68|303.08|304.43|302.83|306.93|305.33|304.43|302.83|0
1642688700000|2022-01-20 14:25:00|304.68|303.08|302.8|301.2|304.68|303.08|300.93|299.33|0
1642689000000|2022-01-20 14:30:00|302.93|301.33|309.68|308.08|315.43|313.83|301.68|300.08|0
1642689300000|2022-01-20 14:35:00|308.93|307.33|307.43|305.83|310.93|309.33|303.8|302.2|0
1642689600000|2022-01-20 14:40:00|306.68|305.08|319.68|318.08|319.68|318.08|304.18|302.58|0
1642689900000|2022-01-20 14:45:00|319.3|317.7|321.43|319.83|322.18|320.58|315.93|314.33|0
1642690200000|2022-01-20 14:50:00|320.93|319.33|326.43|324.83|328.93|327.33|318.68|317.08|0
1642690500000|2022-01-20 14:55:00|326.68|325.08|332.68|331.08|335.68|334.08|324.93|323.33|0
1642690800000|2022-01-20 15:00:00|334.68|333.08|330.18|328.58|335.43|333.83|328.18|326.58|0
1642691100000|2022-01-20 15:05:00|330.43|328.83|330.93|329.33|334.68|333.08|326.18|324.58|0
1642691400000|2022-01-20 15:10:00|330.68|329.08|328.68|327.08|333.68|332.08|325.43|323.83|0
1642691700000|2022-01-20 15:15:00|329.18|327.58|321.68|320.08|331.93|330.33|321.43|319.83|0
1642692000000|2022-01-20 15:20:00|321.93|320.33|329.18|327.58|329.43|327.83|321.68|320.08|0
1642692300000|2022-01-20 15:25:00|329.43|327.83|331.18|329.58|331.68|330.08|325.43|323.83|0
1642692600000|2022-01-20 15:30:00|330.93|329.33|338.18|336.58|342.43|340.83|330.93|329.33|0
1642692900000|2022-01-20 15:35:00|338.43|336.83|339.55|337.95|341.68|340.08|337.18|335.58|0
1642693200000|2022-01-20 15:40:00|339.68|338.08|339.68|338.08|342.93|341.33|339.18|337.58|0
1642693500000|2022-01-20 15:45:00|340.43|338.83|346.43|344.83|346.93|345.33|339.43|337.83|0
1642693800000|2022-01-20 15:50:00|346.93|345.33|348.68|347.08|349.43|347.83|345.68|344.08|0
1642694100000|2022-01-20 15:55:00|348.43|346.83|346.8|345.2|348.43|346.83|344.68|343.08|0
1642694400000|2022-01-20 16:00:00|346.68|345.08|351.18|349.58|353.43|351.83|346.68|345.08|0
1642694700000|2022-01-20 16:05:00|350.93|349.33|348.93|347.33|351.18|349.58|347.93|346.33|0
1642695000000|2022-01-20 16:10:00|349.18|347.58|343.68|342.08|349.18|347.58|341.93|340.33|0
1642695300000|2022-01-20 16:15:00|343.93|342.33|344.93|343.33|346.43|344.83|341.68|340.08|0
1642695600000|2022-01-20 16:20:00|344.68|343.08|341.43|339.83|344.68|343.08|338.93|337.33|0
1642695900000|2022-01-20 16:25:00|340.68|339.08|346.18|344.58|346.68|345.08|340.43|338.83|0
1642696200000|2022-01-20 16:30:00|346.68|345.08|347.05|345.45|348.18|346.58|345.93|344.33|0
1642696500000|2022-01-20 16:35:00|347.55|345.95|346.93|345.33|348.18|346.58|344.43|342.83|0
1642696800000|2022-01-20 16:40:00|347.18|345.58|336.18|334.58|347.18|345.58|335.93|334.33|0
1642697100000|2022-01-20 16:45:00|335.93|334.33|339.68|338.08|341.68|340.08|335.93|334.33|0
1642697400000|2022-01-20 16:50:00|340.43|338.83|340.43|338.83|344.43|342.83|340.43|338.83|0
1642697700000|2022-01-20 16:55:00|340.68|339.08|341.18|339.58|344.93|343.33|339.68|338.08|0
1642698000000|2022-01-20 17:00:00|341.68|340.08|341.43|339.83|344.68|343.08|340.43|338.83|0
1642698300000|2022-01-20 17:05:00|341.55|339.95|337.93|336.33|341.68|340.08|337.43|335.83|0
1642698600000|2022-01-20 17:10:00|337.68|336.08|339.68|338.08|340.18|338.58|336.93|335.33|0
1642698900000|2022-01-20 17:15:00|339.43|337.83|334.93|333.33|339.43|337.83|334.93|333.33|0
1642699200000|2022-01-20 17:20:00|334.68|333.08|338.18|336.58|338.43|336.83|334.18|332.58|0
1642699500000|2022-01-20 17:25:00|337.93|336.33|340.3|338.7|340.3|338.7|334.93|333.33|0
1642699800000|2022-01-20 17:30:00|340.93|339.33|343.43|341.83|343.68|342.08|340.68|339.08|0
1642700100000|2022-01-20 17:35:00|343.18|341.58|341.18|339.58|343.93|342.33|339.68|338.08|0
1642700400000|2022-01-20 17:40:00|341.43|339.83|342.68|341.08|343.93|342.33|340.68|339.08|0
1642700700000|2022-01-20 17:45:00|342.43|340.83|339.68|338.08|342.43|340.83|338.68|337.08|0
1642701000000|2022-01-20 17:50:00|339.93|338.33|333.93|332.33|339.93|338.33|333.8|332.2|0
1642701300000|2022-01-20 17:55:00|333.68|332.08|333.43|331.83|334.93|333.33|331.43|329.83|0
1642701600000|2022-01-20 18:00:00|333.18|331.58|326.43|324.83|333.18|331.58|325.68|324.08|0
1642701900000|2022-01-20 18:05:00|326.05|324.45|322.93|321.33|326.05|324.45|321.93|320.33|0
1642702200000|2022-01-20 18:10:00|322.3|320.7|326.43|324.83|327.68|326.08|321.93|320.33|0
1642702500000|2022-01-20 18:15:00|326.18|324.58|323.68|322.08|326.18|324.58|319.43|317.83|0
1642702800000|2022-01-20 18:20:00|323.18|321.58|322.68|321.08|325.68|324.08|321.93|320.33|0
1642703100000|2022-01-20 18:25:00|322.18|320.58|322.93|321.33|326.93|325.33|322.05|320.45|0
1642703400000|2022-01-20 18:30:00|323.18|321.58|320.55|318.95|324.05|322.45|319.43|317.83|0
1642703700000|2022-01-20 18:35:00|320.93|319.33|324.43|322.83|324.68|323.08|319.43|317.83|0
1642704000000|2022-01-20 18:40:00|324.18|322.58|323.68|322.08|326.43|324.83|323.43|321.83|0
1642704300000|2022-01-20 18:45:00|323.93|322.33|322.68|321.08|325.93|324.33|319.93|318.33|0
1642704600000|2022-01-20 18:50:00|322.93|321.33|324.68|323.08|325.68|324.08|322.43|320.83|0
1642704900000|2022-01-20 18:55:00|324.93|323.33|318.68|317.08|324.93|323.33|318.18|316.58|0
1642705200000|2022-01-20 19:00:00|318.93|317.33|331.18|329.58|331.43|329.83|318.8|317.2|0
1642705500000|2022-01-20 19:05:00|330.68|329.08|329.68|328.08|331.43|329.83|328.93|327.33|0
1642705800000|2022-01-20 19:10:00|329.93|328.33|314.93|313.33|331.43|329.83|314.43|312.83|0
1642706100000|2022-01-20 19:15:00|314.68|313.08|315.18|313.58|318.55|316.95|310.68|309.08|0
1642706400000|2022-01-20 19:20:00|315.68|314.08|314.43|312.83|317.18|315.58|311.43|309.83|0
1642706700000|2022-01-20 19:25:00|314.68|313.08|309.43|307.83|315.18|313.58|309.43|307.83|0
1642707000000|2022-01-20 19:30:00|309.68|308.08|305.43|303.83|309.68|308.08|304.18|302.58|0
1642707300000|2022-01-20 19:35:00|306.68|305.08|303.93|302.33|307.43|305.83|301.18|299.58|0
1642707600000|2022-01-20 19:40:00|303.43|301.83|300.43|298.83|303.43|301.83|299.68|298.08|0
1642707900000|2022-01-20 19:45:00|300.68|299.08|301.93|300.33|303.93|302.33|296.43|294.83|0
1642708200000|2022-01-20 19:50:00|302.18|300.58|301.93|300.33|305.18|303.58|299.68|298.08|0
1642708500000|2022-01-20 19:55:00|302.43|300.83|298.93|297.33|304.43|302.83|298.18|296.58|0
1642708800000|2022-01-20 20:00:00|298.68|297.08|294.43|292.83|304.43|302.83|292.68|291.08|0
1642709100000|2022-01-20 20:05:00|294.18|292.58|285.43|283.83|295.68|294.08|284.18|282.58|0
1642709400000|2022-01-20 20:10:00|285.68|284.08|281.93|280.33|289.68|288.08|281.43|279.83|0
1642709700000|2022-01-20 20:15:00|282.43|280.83|286.68|285.08|287.93|286.33|280.68|279.08|0
1642710000000|2022-01-20 20:20:00|286.43|284.83|276.18|274.58|286.43|284.83|275.68|274.08|0
1642710300000|2022-01-20 20:25:00|276.93|275.33|273.18|271.58|277.68|276.08|269.43|267.83|0
1642710600000|2022-01-20 20:30:00|272.18|270.58|268.93|267.33|273.93|272.33|266.68|265.08|0
1642710900000|2022-01-20 20:35:00|267.68|266.08|260.68|259.08|268.43|266.83|255.43|253.83|0
1642711200000|2022-01-20 20:40:00|260.93|259.33|256.68|255.08|263.68|262.08|255.93|254.33|0
1642711500000|2022-01-20 20:45:00|256.18|254.58|246.68|245.08|257.93|256.33|246.68|245.08|0
1642711800000|2022-01-20 20:50:00|246.43|244.83|234.44|232.84|252.68|251.08|234.44|232.84|0
1642712100000|2022-01-20 20:55:00|234.94|233.34|233.19|231.59|238.69|237.09|228.69|227.09|0
1642712400000|2022-01-20 21:00:00|232.69|231.09|226.94|225.34|234.94|233.34|226.19|224.59|0
1642712700000|2022-01-20 21:05:00|227.44|225.84|228.94|227.34|234.44|232.84|227.44|225.84|0
1642713000000|2022-01-20 21:10:00|228.69|227.09|226.19|224.59|231.44|229.84|225.19|223.59|0
1643014800000|2022-01-24 09:00:00|292.31|290.71|292.79|291.19|292.79|291.19|290.79|289.19|0
1643015100000|2022-01-24 09:05:00|292.47|290.87|292.94|291.34|294.62|293.02|290.71|289.11|0
1643015400000|2022-01-24 09:10:00|292.46|290.86|291.66|290.06|292.94|291.34|290.55|288.95|0
1643015700000|2022-01-24 09:15:00|291.82|290.22|288.95|287.35|291.82|290.22|288.63|287.03|0
1643016000000|2022-01-24 09:20:00|289.11|287.51|286.88|285.28|289.18|287.58|286.09|284.49|0
1643016300000|2022-01-24 09:25:00|287.2|285.6|291.15|289.55|291.95|290.35|285.99|284.39|0
1643016600000|2022-01-24 09:30:00|290.83|289.23|290.99|289.39|292.42|290.82|290.59|288.99|0
1643016900000|2022-01-24 09:35:00|291.15|289.55|290.51|288.91|292.89|291.29|290.35|288.75|0
1643017200000|2022-01-24 09:40:00|290.42|288.82|290.5|288.9|292.09|290.49|289.4|287.8|0
1643017500000|2022-01-24 09:45:00|290.34|288.74|290.18|288.58|290.34|288.74|287.49|285.89|0
1643017800000|2022-01-24 09:50:00|290.34|288.74|290.65|289.05|293.04|291.44|290.02|288.42|0
1643018100000|2022-01-24 09:55:00|290.97|289.37|290.49|288.89|291.92|290.32|289.46|287.86|0
1643018400000|2022-01-24 10:00:00|290.33|288.73|286.85|285.25|290.49|288.89|286.53|284.93|0
1643018700000|2022-01-24 10:05:00|287.32|285.72|282.99|281.39|288.19|286.59|282.83|281.23|0
1643019000000|2022-01-24 10:10:00|283.23|281.63|283.8|282.2|283.8|282.2|278.34|276.74|0
1643019300000|2022-01-24 10:15:00|283.64|282.04|281.22|279.62|283.95|282.35|279.76|278.16|0
1643019600000|2022-01-24 10:20:00|280.99|279.39|275.82|274.22|283.17|281.57|275.75|274.15|0
1643019900000|2022-01-24 10:25:00|275.98|274.38|275.28|273.68|278.21|276.61|274.82|273.22|0
1643020200000|2022-01-24 10:30:00|275.13|273.53|277.12|275.52|279.13|277.53|273.37|271.77|0
1643020500000|2022-01-24 10:35:00|277.28|275.68|276.2|274.6|278.04|276.44|275.58|273.98|0
1643020800000|2022-01-24 10:40:00|276.04|274.44|271|269.4|277.12|275.52|269.02|267.42|0
1643021100000|2022-01-24 10:45:00|271.15|269.55|271.6|270|274.35|272.75|269.93|268.33|0
1643021400000|2022-01-24 10:50:00|272.06|270.46|272.97|271.37|273.27|271.67|270.15|268.55|0
1643021700000|2022-01-24 10:55:00|272.66|271.06|277.7|276.1|279.52|277.92|272.36|270.76|0
1643022000000|2022-01-24 11:00:00|277.86|276.26|277.85|276.25|279.7|278.1|276.47|274.87|0
1643022300000|2022-01-24 11:05:00|277.77|276.17|282.63|281.03|282.64|281.04|277.77|276.17|0
1643022600000|2022-01-24 11:10:00|282.48|280.88|284.18|282.58|284.19|282.59|282.48|280.88|0
1643022900000|2022-01-24 11:15:00|284.03|282.43|277.99|276.39|285.27|283.67|277.84|276.24|0
1643023200000|2022-01-24 11:20:00|278.15|276.55|280.76|279.16|280.92|279.32|277.45|275.85|0
1643023500000|2022-01-24 11:25:00|280.92|279.32|277.37|275.77|282.23|280.63|276.6|275|0
1643023800000|2022-01-24 11:30:00|277.06|275.46|277.52|275.92|278.14|276.54|276.6|275|0
1643024100000|2022-01-24 11:35:00|277.37|275.77|280.59|278.99|281.06|279.46|276.29|274.69|0
1643024400000|2022-01-24 11:40:00|280.75|279.15|280.59|278.99|282.91|281.31|280.13|278.53|0
1643024700000|2022-01-24 11:45:00|280.74|279.14|283.99|282.39|284.85|283.25|280.59|278.99|0
1643025000000|2022-01-24 11:50:00|284.07|282.47|280.29|278.69|286.21|284.61|280.29|278.69|0
1643025300000|2022-01-24 11:55:00|280.36|278.76|281.68|280.08|281.84|280.24|279.82|278.22|0
1643025600000|2022-01-24 12:00:00|282.3|280.7|276.26|274.66|283.31|281.71|276.26|274.66|0
1643025900000|2022-01-24 12:05:00|276.57|274.97|276.36|274.76|279.35|277.75|274.33|272.73|0
1643026200000|2022-01-24 12:10:00|276.67|275.07|276.2|274.6|277.9|276.3|274.97|273.37|0
1643026500000|2022-01-24 12:15:00|276.35|274.75|276.58|274.98|278.89|277.29|275.58|273.98|0
1643026800000|2022-01-24 12:20:00|276.5|274.9|275.73|274.13|276.5|274.9|273.05|271.45|0
1643027100000|2022-01-24 12:25:00|275.88|274.28|276.26|274.66|278.19|276.59|275.65|274.05|0
1643027400000|2022-01-24 12:30:00|276.03|274.43|272.81|271.21|278.5|276.9|272.81|271.21|0
1643027700000|2022-01-24 12:35:00|272.96|271.36|272.96|271.36|275.11|273.51|272.35|270.75|0
1643028000000|2022-01-24 12:40:00|273.11|271.51|269.76|268.16|273.26|271.66|269.76|268.16|0
1643028300000|2022-01-24 12:45:00|269.91|268.31|271.04|269.44|273.26|271.66|269.91|268.31|0
1643028600000|2022-01-24 12:50:00|271.12|269.52|270.88|269.28|271.42|269.82|268.99|267.39|0
1643028900000|2022-01-24 12:55:00|271.42|269.82|270.2|268.6|272.79|271.19|270.2|268.6|0
1643029200000|2022-01-24 13:00:00|270.05|268.45|267.82|266.22|270.05|268.45|263.14|261.54|0
1643029500000|2022-01-24 13:05:00|268.13|266.53|271.3|269.7|271.3|269.7|267.67|266.07|0
1643029800000|2022-01-24 13:10:00|270.84|269.24|269.32|267.72|271.14|269.54|267.51|265.91|0
1643030100000|2022-01-24 13:15:00|269.17|267.57|265.71|264.11|270.68|269.08|265.41|263.81|0
1643030400000|2022-01-24 13:20:00|265.86|264.26|262.61|261.01|266.31|264.71|262.16|260.56|0
1643030700000|2022-01-24 13:25:00|262.46|260.86|263.15|261.55|265.08|263.48|260.82|259.22|0
1643031000000|2022-01-24 13:30:00|263|261.4|264.07|262.47|265.75|264.15|260.47|258.87|0
1643031300000|2022-01-24 13:35:00|264.66|263.06|261.85|260.25|264.66|263.06|258.92|257.32|0
1643031600000|2022-01-24 13:40:00|262.59|260.99|262|260.4|263.32|261.72|259.36|257.76|0
1643031900000|2022-01-24 13:45:00|261.85|260.25|262.88|261.28|264.95|263.35|260.97|259.37|0
1643032200000|2022-01-24 13:50:00|262.29|260.69|261.1|259.5|264.65|263.05|261.1|259.5|0
1643032500000|2022-01-24 13:55:00|261.4|259.8|254.47|252.87|261.99|260.39|254.18|252.58|0
1643032800000|2022-01-24 14:00:00|252.58|250.98|253.64|252.04|254.08|252.48|248.93|247.33|0
1643033100000|2022-01-24 14:05:00|253.79|252.19|248.11|246.51|254.08|252.48|244.88|243.28|0
1643033400000|2022-01-24 14:10:00|247.97|246.37|254.71|253.11|255|253.4|247.4|245.8|0
1643033700000|2022-01-24 14:15:00|254.78|253.18|253.55|251.95|258.19|256.59|253.26|251.66|0
1643034000000|2022-01-24 14:20:00|253.47|251.87|252.54|250.94|253.84|252.24|250.53|248.93|0
1643034300000|2022-01-24 14:25:00|252.68|251.08|253.75|252.15|257.74|256.14|251.24|249.64|0
1643034600000|2022-01-24 14:30:00|254.55|252.95|255.27|253.67|257.45|255.85|247.81|246.21|0
1643034900000|2022-01-24 14:35:00|253.68|252.08|257.67|256.07|260.23|258.63|250.02|248.42|0
1643035200000|2022-01-24 14:40:00|258.11|256.51|249.87|246.99|261.63|260.03|243.12|240.24|0
1643035500000|2022-01-24 14:45:00|249.52|246.64|246.75|245.15|252.86|251.26|244.64|242.82|0
1643035800000|2022-01-24 14:50:00|245.9|244.3|245.32|243.72|248.57|246.97|237.81|236.21|0
1643036100000|2022-01-24 14:55:00|244.9|243.3|243.55|241.95|253.27|251.67|243.13|241.53|0
1643036400000|2022-01-24 15:00:00|242.71|241.11|239.51|237.91|252.47|250.87|239.17|237.57|0
1643036700000|2022-01-24 15:05:00|239.17|237.57|233.25|230.37|242.34|240.74|232.21|229.83|0
1643037000000|2022-01-24 15:10:00|232.31|229.43|239.19|236.95|240.24|238.64|226.1|224.5|0
1643037300000|2022-01-24 15:15:00|239.33|237.09|229.58|227.34|240.7|238.46|229.58|227.34|0
1643037600000|2022-01-24 15:20:00|229.64|227.4|245.97|243.73|245.97|243.73|229.58|227.34|0
1643037900000|2022-01-24 15:25:00|245.83|243.59|245.96|243.72|252.3|250.06|245|242.76|0
1643038200000|2022-01-24 15:30:00|246.65|244.41|245.34|243.1|259.97|257.73|244.08|241.84|0
1643038500000|2022-01-24 15:35:00|245.06|242.82|248.11|245.87|252.22|249.98|241.43|239.19|0
1643038800000|2022-01-24 15:40:00|247.41|245.17|249.76|247.52|250.27|248.03|243.55|241.31|0
1643039100000|2022-01-24 15:45:00|249.27|247.03|236.09|233.85|249.84|247.6|233.21|230.97|0
1643039400000|2022-01-24 15:50:00|235.88|233.64|241.34|239.1|242.54|240.3|231.65|229.41|0
1643039700000|2022-01-24 15:55:00|241.2|238.96|233.09|230.85|241.62|239.38|232.32|230.08|0
1643040000000|2022-01-24 16:00:00|233.23|230.99|229.48|227.88|233.23|231.33|228.36|226.76|0
1643040300000|2022-01-24 16:05:00|229.27|227.67|225.92|224.32|229.27|227.67|224.43|222.83|0
1643040600000|2022-01-24 16:10:00|225.1|223.5|225.91|224.31|228.9|227.3|221.02|219.42|0
1643040900000|2022-01-24 16:15:00|225.24|223.64|226.92|225.32|229.31|227.71|223.88|222.28|0
1643041200000|2022-01-24 16:20:00|226.99|225.39|226.72|225.12|233|231.4|225.77|224.17|0
1643041500000|2022-01-24 16:25:00|227.53|225.93|230.25|228.65|230.25|228.65|224.48|222.88|0
1643041800000|2022-01-24 16:30:00|230.39|228.79|227.52|225.92|232.03|230.43|225.76|224.16|0
1643042100000|2022-01-24 16:35:00|227.25|225.65|225.81|224.21|228.81|227.21|219.18|217.58|0
1643042400000|2022-01-24 16:40:00|225.68|224.08|219.88|217.64|226.08|224.48|217.59|215.99|0
1643042700000|2022-01-24 16:45:00|220.28|218.04|210.45|208.21|222.06|219.82|210.38|208.14|0
1643043000000|2022-01-24 16:50:00|209.42|207.18|221|218.76|221.26|219.02|209.42|207.18|0
1643043300000|2022-01-24 16:55:00|221.13|218.89|224.12|222.52|224.12|222.52|219.36|217.17|0
1643043600000|2022-01-24 17:00:00|223.79|222.19|214.76|213.16|223.79|222.19|214.24|212.64|0
1643043900000|2022-01-24 17:05:00|215.34|213.74|211.15|209.55|219.02|217.42|210.25|208.65|0
1643044200000|2022-01-24 17:10:00|211.28|209.68|208.35|206.75|214.27|212.67|204.17|202.57|0
1643044500000|2022-01-24 17:15:00|208.22|206.62|207.36|205.76|208.37|206.77|201.68|200.08|0
1643044800000|2022-01-24 17:20:00|206.48|204.88|208.11|206.51|213.71|212.11|205.16|203.56|0
1643045100000|2022-01-24 17:25:00|208.61|207.01|211.38|209.78|214.99|213.39|203.22|201.62|0
1643045400000|2022-01-24 17:30:00|211.25|209.65|211.31|209.71|212.78|211.18|207.82|206.22|0
1643045700000|2022-01-24 17:35:00|211.76|210.16|209.84|208.24|211.76|210.16|205.55|203.95|0
1643046000000|2022-01-24 17:40:00|208.82|207.22|216.63|215.03|218.45|216.85|205.42|203.82|0
1643046300000|2022-01-24 17:45:00|217.67|216.07|219.36|217.76|220.93|219.33|216.31|214.71|0
1643046600000|2022-01-24 17:50:00|218.71|217.11|227.93|226.33|228.33|226.73|215.08|213.48|0
1643046900000|2022-01-24 17:55:00|228.19|226.59|219.37|217.77|231.72|230.12|217.71|216.11|0
1643047200000|2022-01-24 18:00:00|218.9|217.3|222.16|220.56|222.16|220.56|215.81|214.21|0
1643047500000|2022-01-24 18:05:00|221.89|220.29|228.13|226.53|232.29|230.69|218.97|217.37|0
1643047800000|2022-01-24 18:10:00|228.4|226.8|233.93|232.33|233.93|232.33|226.98|225.38|0
1643048100000|2022-01-24 18:15:00|233.65|232.05|238.51|236.91|241.27|239.67|232.69|231.09|0
1643048400000|2022-01-24 18:20:00|238.23|236.63|226.98|225.38|239.21|237.61|226.98|225.38|0
1643048700000|2022-01-24 18:25:00|226.3|224.7|225.95|224.35|230.92|229.32|219.35|217.75|0
1643049000000|2022-01-24 18:30:00|225.55|223.95|235.88|234.28|242.94|241.34|225.28|223.68|0
1643049300000|2022-01-24 18:35:00|236.01|234.41|235.87|234.27|236.42|234.82|226.59|224.99|0
1643049600000|2022-01-24 18:40:00|236.42|234.82|230.79|229.19|236.42|234.82|228.34|226.74|0
1643049900000|2022-01-24 18:45:00|230.65|229.05|243.25|241.65|243.25|241.65|230.65|229.05|0
1643050200000|2022-01-24 18:50:00|243.81|242.21|246.55|244.95|247.69|246.09|241.56|239.96|0
1643050500000|2022-01-24 18:55:00|246.48|244.88|247.47|245.87|247.9|246.3|240.83|239.23|0
1643050800000|2022-01-24 19:00:00|248.05|246.45|251.47|249.87|265.19|263.59|247.33|245.73|0
1643051100000|2022-01-24 19:05:00|251.19|249.59|253.49|251.89|256.1|254.5|250.68|249.08|0
1643051400000|2022-01-24 19:10:00|253.92|252.32|242.71|241.11|257.7|256.1|240.3|238.7|0
1643051700000|2022-01-24 19:15:00|243.56|241.96|238.58|236.98|245.48|243.88|237.71|236.11|0
1643052000000|2022-01-24 19:20:00|237.11|235.51|228.49|226.89|242.75|241.15|228.49|226.89|0
1643052300000|2022-01-24 19:25:00|228.77|227.17|230.48|228.88|233.61|232.01|227.67|226.07|0
1643052600000|2022-01-24 19:30:00|230.69|229.09|230|228.4|237.73|236.13|230|228.4|0
1643052900000|2022-01-24 19:35:00|230.83|229.23|225.65|224.05|232.07|230.47|220.18|218.58|0
1643053200000|2022-01-24 19:40:00|226.06|224.46|225.31|223.71|228.1|226.5|223.89|222.29|0
1643053500000|2022-01-24 19:45:00|225.11|223.51|232.01|230.41|232.91|231.31|219.31|217.71|0
1643053800000|2022-01-24 19:50:00|232.15|230.55|236.24|234.64|236.8|235.2|228.15|226.55|0
1643054100000|2022-01-24 19:55:00|236.38|234.78|244.67|243.07|244.96|243.36|233.05|231.45|0
1643054400000|2022-01-24 20:00:00|244.17|242.57|244.87|243.27|251.1|249.5|241.55|239.95|0
1643054700000|2022-01-24 20:05:00|245.08|243.48|244.79|243.19|245.51|243.91|239.27|237.67|0
1643055000000|2022-01-24 20:10:00|244.65|243.05|252.28|250.68|253.93|252.33|244.65|243.05|0
1643055300000|2022-01-24 20:15:00|252.14|250.54|246.79|245.19|259.17|257.57|245.35|243.75|0
1643055600000|2022-01-24 20:20:00|247.51|245.91|254.17|252.57|259.62|258.02|247.51|245.91|0
1643055900000|2022-01-24 20:25:00|254.02|252.42|255.04|253.44|260.21|258.61|249.51|247.91|0
1643056200000|2022-01-24 20:30:00|254.02|252.42|277.95|276.35|277.95|276.35|250.52|248.92|0
1643056500000|2022-01-24 20:35:00|277.26|275.66|274.34|272.74|277.64|276.04|265.28|263.68|0
1643056800000|2022-01-24 20:40:00|273.42|271.82|264.07|262.47|275.34|273.74|261.22|259.62|0
1643057100000|2022-01-24 20:45:00|264.52|262.92|281.44|279.84|283.61|282.01|264.52|262.92|0
1643057400000|2022-01-24 20:50:00|281.91|280.31|288.63|287.03|295.6|294|281.6|280|0
1643057700000|2022-01-24 20:55:00|289.89|288.29|294.03|292.43|297.22|295.62|282.84|281.24|0
1643058000000|2022-01-24 21:00:00|293.87|292.27|293.24|291.64|296.35|294.75|289.12|287.52|0
1643058300000|2022-01-24 21:05:00|292.92|291.32|288.82|287.22|292.92|291.32|288.04|286.44|0
1643058600000|2022-01-24 21:10:00|288.42|286.82|296.56|294.96|298.16|296.56|288.19|286.59|0
1643058900000|2022-01-24 21:15:00|297.88|295.88|297.72|295.72|299.87|297.87|297.63|295.63|0
1643059200000|2022-01-24 21:20:00|298.04|296.04|296.91|294.91|299.55|297.55|296.51|294.51|0
1643059500000|2022-01-24 21:25:00|297.07|295.07|294.84|292.84|297.07|295.07|294.37|292.37|0
1643059800000|2022-01-24 21:30:00|294.68|292.68|294.84|292.84|295.87|293.87|293.33|291.33|0
1643060100000|2022-01-24 21:35:00|294.52|292.52|294.04|292.04|294.68|292.68|293.41|291.41|0
1643060400000|2022-01-24 21:40:00|293.88|291.88|292.93|290.93|295.15|293.15|292.61|290.61|0
1643060700000|2022-01-24 21:45:00|293|291|296.26|294.26|296.42|294.42|293|291|0
1643061000000|2022-01-24 21:50:00|296.17|294.17|300|298|300.08|298.08|296.1|294.1|0
1643061300000|2022-01-24 21:55:00|300.24|298.24|298.08|296.08|300.24|298.24|298|296|0
1643061600000|2022-01-24 22:00:00|298.61|296.61|297.75|295.75|298.73|296.73|297.24|295.24|0
1643061900000|2022-01-24 22:05:00|297.66|295.66|297.23|295.23|297.75|295.75|296.91|294.91|0
1643062200000|2022-01-24 22:10:00|297.16|295.16|297.66|295.66|297.99|295.99|297.1|295.1|0
1643062500000|2022-01-24 22:15:00|297.73|295.73|297.19|295.19|297.94|295.94|297.01|295.01|0
1643062800000|2022-01-24 22:20:00|297.15|295.15|296.7|294.7|297.43|295.43|296.7|294.7|0
1643063100000|2022-01-24 22:25:00|296.63|294.63|296.58|294.58|297.14|295.14|296.58|294.58|0
1643063400000|2022-01-24 22:30:00|296.65|294.65|296.02|294.02|296.7|294.7|296|294|0
1643063700000|2022-01-24 22:35:00|296|294|296.06|294.06|296.13|294.13|295.93|293.93|0
1643064000000|2022-01-24 22:40:00|295.86|293.86|294.64|292.64|295.94|293.94|294.62|292.62|0
1643064300000|2022-01-24 22:45:00|294.71|292.71|294.83|292.83|295.04|293.04|294.44|292.44|0
1643064600000|2022-01-24 22:50:00|294.78|292.78|295.72|293.72|295.93|293.93|294.59|292.59|0
1643064900000|2022-01-24 22:55:00|295.7|293.7|295.83|293.83|296.77|294.77|295.7|293.7|0
1643065200000|2022-01-24 23:00:00|294.52|292.52|292.23|290.23|296.35|294.35|291.91|289.91|0
1643065500000|2022-01-24 23:05:00|292.14|290.14|293.33|291.33|296.19|294.19|292.14|290.14|0
1643065800000|2022-01-24 23:10:00|293.88|291.88|295.86|293.86|296.98|294.98|293.01|291.01|0
1643066100000|2022-01-24 23:15:00|296.18|294.18|293.95|291.95|296.98|294.98|293|291|0
1643066400000|2022-01-24 23:20:00|293.87|291.87|291.88|289.88|294.72|292.72|291.4|289.4|0
1643066700000|2022-01-24 23:25:00|292.19|290.19|287.79|285.79|292.35|290.35|287.79|285.79|0
1643067000000|2022-01-24 23:30:00|288.1|286.1|285.75|283.75|288.26|286.26|283.42|281.42|0
1643067300000|2022-01-24 23:35:00|285.6|283.6|288.64|286.64|289.19|287.19|285.6|283.6|0
1643067600000|2022-01-24 23:40:00|288.72|286.72|291.07|289.07|291.31|289.31|288.56|286.56|0
1643067900000|2022-01-24 23:45:00|291.15|289.15|291.54|289.54|292.49|290.49|290.6|288.6|0
1643068200000|2022-01-24 23:50:00|291.3|289.3|293.35|291.35|294.38|292.38|289.65|287.65|0
1643068500000|2022-01-24 23:55:00|293.27|291.27|294.77|292.77|295.17|293.17|291.85|289.85|0
1643068800000|2022-01-25 00:00:00|295.01|293.01|290.11|288.11|296.44|294.44|289.8|287.8|0
1643069100000|2022-01-25 00:05:00|289.8|287.8|285.02|283.02|289.8|287.8|284.94|282.94|0
1643069400000|2022-01-25 00:10:00|284.94|282.94|288.06|286.06|288.53|286.53|284.94|282.94|0
1643069700000|2022-01-25 00:15:00|288.14|286.14|289.15|287.15|290.88|288.88|287.59|285.59|0
1643070000000|2022-01-25 00:20:00|289.07|287.07|286.02|284.02|289.39|287.39|285.94|283.94|0
1643070300000|2022-01-25 00:25:00|285.78|283.78|285.93|283.93|287.11|285.11|283.99|281.99|0
1643070600000|2022-01-25 00:30:00|286.17|284.17|290.24|288.24|291.66|289.66|286.17|284.17|0
1643070900000|2022-01-25 00:35:00|290.08|288.08|286.01|284.01|290.08|288.08|285.38|283.38|0
1643071200000|2022-01-25 00:40:00|286.16|284.16|284.6|282.6|288.19|286.19|283.51|281.51|0
1643071500000|2022-01-25 00:45:00|284.67|282.67|282.11|280.11|284.75|282.75|282.11|280.11|0
1643071800000|2022-01-25 00:50:00|282.27|280.27|278.55|276.55|282.27|280.27|277.79|275.79|0
1643072100000|2022-01-25 00:55:00|278.78|276.78|273.11|271.11|278.78|276.78|272.35|270.35|0
1643072400000|2022-01-25 01:00:00|273.19|271.19|270.3|268.3|275.94|273.94|269.92|267.92|0
1643072700000|2022-01-25 01:05:00|270.45|268.45|270.3|268.3|274.56|272.56|270.3|268.3|0
1643073000000|2022-01-25 01:10:00|270.22|268.22|266.07|264.07|272.27|270.27|266.07|264.07|0
1643073300000|2022-01-25 01:15:00|266.37|264.37|270.89|268.89|273.02|271.02|266.37|264.37|0
1643073600000|2022-01-25 01:20:00|271.35|269.35|272.94|270.94|274.54|272.54|270.74|268.74|0
1643073900000|2022-01-25 01:25:00|272.86|270.86|275.3|273.3|277.14|275.14|272.1|270.1|0
1643074200000|2022-01-25 01:30:00|275.22|273.22|276.36|274.36|278.73|276.73|271.03|269.03|0
1643074500000|2022-01-25 01:35:00|275.75|273.75|273.17|271.17|275.75|273.75|272.87|270.87|0
1643074800000|2022-01-25 01:40:00|273.1|271.1|273.95|271.95|275.11|273.11|270.75|268.75|0
1643075100000|2022-01-25 01:45:00|274.03|272.03|279.65|277.65|279.65|277.65|272.74|270.74|0
1643075400000|2022-01-25 01:50:00|279.42|277.42|277.96|275.96|280.26|278.26|276.75|274.75|0
1643075700000|2022-01-25 01:55:00|277.81|275.81|278.19|276.19|278.8|276.8|274.32|272.32|0
1643076000000|2022-01-25 02:00:00|278.11|276.11|275.14|273.14|278.11|276.11|273.93|271.93|0
1643076300000|2022-01-25 02:05:00|275.37|273.37|273.25|271.25|275.83|273.83|273.1|271.1|0
1643076600000|2022-01-25 02:10:00|273.55|271.55|274|272|276.58|274.58|272.64|270.64|0
1643076900000|2022-01-25 02:15:00|274.15|272.15|272.34|270.34|275.36|273.36|271.88|269.88|0
1643077200000|2022-01-25 02:20:00|271.88|269.88|271.28|269.28|272.79|270.79|269.78|267.78|0
1643077500000|2022-01-25 02:25:00|271.2|269.2|272.48|270.48|273.69|271.69|271.13|269.13|0
1643077800000|2022-01-25 02:30:00|271.87|269.87|275.19|273.19|276.26|274.26|271.87|269.87|0
1643078100000|2022-01-25 02:35:00|275.04|273.04|272.47|270.47|275.65|273.65|272.47|270.47|0
1643078400000|2022-01-25 02:40:00|272.62|270.62|271.11|269.11|273.9|271.9|270.81|268.81|0
1643078700000|2022-01-25 02:45:00|270.96|268.96|273.97|271.97|273.97|271.97|270.81|268.81|0
1643079000000|2022-01-25 02:50:00|273.82|271.82|274.72|272.72|275.48|273.48|273.36|271.36|0
1643079300000|2022-01-25 02:55:00|274.57|272.57|277.6|275.6|278.36|276.36|273.06|271.06|0
1643079600000|2022-01-25 03:00:00|277.45|275.45|272.14|270.14|277.45|275.45|272.14|270.14|0
1643079900000|2022-01-25 03:05:00|272.67|270.67|271.16|269.16|272.97|270.97|271.16|269.16|0
1643080200000|2022-01-25 03:10:00|270.86|268.86|268.01|266.01|270.86|268.86|267.34|265.34|0
1643080500000|2022-01-25 03:15:00|268.38|266.38|269.28|267.28|270.03|268.03|266.74|264.74|0
1643080800000|2022-01-25 03:20:00|269.43|267.43|269.12|267.12|270.17|268.17|268.08|266.08|0
1643081100000|2022-01-25 03:25:00|268.82|266.82|269.19|267.19|269.34|267.34|267.92|265.92|0
1643081400000|2022-01-25 03:30:00|269.04|267.04|266.72|264.72|270.24|268.24|266.72|264.72|0
1643081700000|2022-01-25 03:35:00|266.87|264.87|268.81|266.81|268.88|266.88|266.72|264.72|0
1643082000000|2022-01-25 03:40:00|268.96|266.96|270.52|268.52|272.86|270.86|268.96|266.96|0
1643082300000|2022-01-25 03:45:00|270.07|268.07|267.01|265.01|270.22|268.22|266.71|264.71|0
1643082600000|2022-01-25 03:50:00|267.15|265.15|266.85|264.85|267.45|265.45|266.56|264.56|0
1643082900000|2022-01-25 03:55:00|267|265|267.15|265.15|267.3|265.3|266.32|264.32|0
1643083200000|2022-01-25 04:00:00|267.22|265.22|266.1|264.1|267.29|265.29|266.1|264.1|0
1643083500000|2022-01-25 04:05:00|266.25|264.25|269.08|267.08|269.45|267.45|265.8|263.8|0
1643083800000|2022-01-25 04:10:00|269.23|267.23|267.13|265.13|269.23|267.23|266.83|264.83|0
1643084100000|2022-01-25 04:15:00|266.98|264.98|268.1|266.1|269.67|267.67|266.83|264.83|0
1643084400000|2022-01-25 04:20:00|268.17|266.17|267.72|265.72|268.54|266.54|267.13|265.13|0
1643084700000|2022-01-25 04:25:00|267.57|265.57|267.57|265.57|268.32|266.32|267.57|265.57|0
1643085000000|2022-01-25 04:30:00|267.42|265.42|263.99|261.99|268.31|266.31|263.99|261.99|0
1643085300000|2022-01-25 04:35:00|263.47|261.47|262.51|260.51|264.43|262.43|262.06|260.06|0
1643085600000|2022-01-25 04:40:00|262.65|260.65|261.98|259.98|262.65|260.65|260.44|258.44|0
1643085900000|2022-01-25 04:45:00|261.91|259.91|262.35|260.35|263.09|261.09|261.17|259.17|0
1643086200000|2022-01-25 04:50:00|262.42|260.42|261.9|259.9|262.94|260.94|261.16|259.16|0
1643086500000|2022-01-25 04:55:00|261.82|259.82|263.37|261.37|263.82|261.82|261.82|259.82|0
1643086800000|2022-01-25 05:00:00|263.23|261.23|261.6|259.6|263.37|261.37|259.1|257.1|0
1643087100000|2022-01-25 05:05:00|261.52|259.52|264.55|262.55|265.66|263.66|261.15|259.15|0
1643087400000|2022-01-25 05:10:00|264.7|262.7|265.88|263.88|266.78|264.78|264.25|262.25|0
1643087700000|2022-01-25 05:15:00|265.59|263.59|265.14|263.14|265.81|263.81|263.8|261.8|0
1643088000000|2022-01-25 05:20:00|265.29|263.29|267.81|265.81|267.96|265.96|264.84|262.84|0
1643088300000|2022-01-25 05:25:00|267.66|265.66|266.32|264.32|268.71|266.71|266.32|264.32|0
1643088600000|2022-01-25 05:30:00|266.62|264.62|269.07|267.07|271.56|269.56|265.79|263.79|0
1643088900000|2022-01-25 05:35:00|268.85|266.85|269.3|267.3|270.05|268.05|268.4|266.4|0
1643089200000|2022-01-25 05:40:00|269.45|267.45|276|274|276.84|274.84|269.45|267.45|0
1643089500000|2022-01-25 05:45:00|276.23|274.23|272.97|270.97|276.23|274.23|272.97|270.97|0
1643089800000|2022-01-25 05:50:00|273.05|271.05|272.29|270.29|273.65|271.65|271.69|269.69|0
1643090100000|2022-01-25 05:55:00|272.14|270.14|271.9|269.9|273.64|271.64|271.46|269.46|0
1643090400000|2022-01-25 06:00:00|272.59|270.59|269.27|267.27|275.91|273.91|268.97|266.97|0
1643090700000|2022-01-25 06:05:00|269.57|267.57|270.69|268.69|272.43|270.43|268.9|266.9|0
1643091000000|2022-01-25 06:10:00|270.77|268.77|269.19|267.19|271.29|269.29|267.62|265.62|0
1643091300000|2022-01-25 06:15:00|268.74|266.74|272.87|270.87|273.4|271.4|268.07|266.07|0
1643091600000|2022-01-25 06:20:00|272.94|270.94|271.21|269.21|274.68|272.68|271.21|269.21|0
1643091900000|2022-01-25 06:25:00|271.66|269.66|270.15|268.15|272.03|270.03|269.55|267.55|0
1643092200000|2022-01-25 06:30:00|270.07|268.07|270|268|270.3|268.3|268.05|266.05|0
1643092500000|2022-01-25 06:35:00|270.15|268.15|271.42|269.42|272.55|270.55|269.62|267.62|0
1643092800000|2022-01-25 06:40:00|271.19|269.19|270.89|268.89|272.17|270.17|270.21|268.21|0
1643093100000|2022-01-25 06:45:00|271.11|269.11|274.66|272.66|275.26|273.26|269.99|267.99|0
1643093400000|2022-01-25 06:50:00|274.73|272.73|274.8|272.8|275.72|273.72|273.52|271.52|0
1643093700000|2022-01-25 06:55:00|273.16|271.16|271.52|269.52|273.94|271.94|270.69|268.69|0
1643094000000|2022-01-25 07:00:00|271.45|269.45|268.96|266.96|274.93|272.93|268.81|266.81|0
1643094300000|2022-01-25 07:05:00|269.34|267.34|263.66|261.66|269.34|267.34|262.77|260.77|0
1643094600000|2022-01-25 07:10:00|263.21|261.21|259.07|257.07|265.07|263.07|259.07|257.07|0
1643094900000|2022-01-25 07:15:00|258.99|256.99|258.84|256.84|261.5|259.5|255.84|253.84|0
1643095200000|2022-01-25 07:20:00|258.62|256.62|258.25|256.25|260.59|258.59|247.35|245.35|0
1643095500000|2022-01-25 07:25:00|258.33|256.33|262.12|260.12|262.71|260.71|258.33|256.33|0
1643095800000|2022-01-25 07:30:00|261.54|259.54|261.39|259.39|265.21|263.21|261.24|259.24|0
1643096100000|2022-01-25 07:35:00|261.53|259.53|265.5|263.5|266.39|264.39|261.53|259.53|0
1643096400000|2022-01-25 07:40:00|265.65|263.65|266.16|264.16|268.02|266.02|264.98|262.98|0
1643096700000|2022-01-25 07:45:00|266.24|264.24|268.75|266.75|269.05|267.05|265.64|263.64|0
1643097000000|2022-01-25 07:50:00|268.46|266.46|270.31|268.31|270.84|268.84|267.57|265.57|0
1643097300000|2022-01-25 07:55:00|270.24|268.24|272.03|270.03|272.03|270.03|267.93|265.93|0
1643097600000|2022-01-25 08:00:00|272.63|270.63|267.18|265.18|272.63|270.63|267.18|265.18|0
1643097900000|2022-01-25 08:05:00|266.76|265.16|264.68|263.08|268.54|266.94|261.74|260.14|0
1643098200000|2022-01-25 08:10:00|264.83|263.23|270.83|269.23|271.35|269.75|263.62|262.02|0
1643098500000|2022-01-25 08:15:00|271.12|269.52|266.02|264.42|272.1|270.5|263.94|262.34|0
1643098800000|2022-01-25 08:20:00|266.46|264.86|260.24|258.64|267.21|265.61|259.8|258.2|0
1643099100000|2022-01-25 08:25:00|260.83|259.23|255.55|253.95|261.42|259.82|254.67|253.07|0
1643099400000|2022-01-25 08:30:00|255.69|254.09|265.63|264.03|265.63|264.03|255.55|253.95|0
1643099700000|2022-01-25 08:35:00|265.19|263.59|268.6|267|269.64|268.04|264.38|262.78|0
1643100000000|2022-01-25 08:40:00|268.37|266.77|268.3|266.7|269.12|267.52|266.37|264.77|0
1643100300000|2022-01-25 08:45:00|268.07|266.47|268.74|267.14|269.19|267.59|265.62|264.02|0
1643100600000|2022-01-25 08:50:00|268.59|266.99|266.8|265.2|273.07|271.47|266.8|265.2|0
1643100900000|2022-01-25 08:55:00|267.25|265.65|264.2|262.6|268.29|266.69|263.84|262.24|0
1643101200000|2022-01-25 09:00:00|264.43|262.83|263.54|261.94|265.31|263.71|261.19|259.59|0
1643101500000|2022-01-25 09:05:00|263.39|261.79|266.94|265.34|266.94|265.34|262.28|260.68|0
1643101800000|2022-01-25 09:10:00|266.79|265.19|265.15|263.55|268.57|266.97|263.68|262.08|0
1643102100000|2022-01-25 09:15:00|264.71|263.11|267.22|265.62|269.46|267.86|264.27|262.67|0
1643102400000|2022-01-25 09:20:00|266.93|265.33|274.32|272.72|274.4|272.8|266.78|265.18|0
1643102700000|2022-01-25 09:25:00|274.4|272.8|278.32|276.72|278.93|277.33|273.34|271.74|0
1643103000000|2022-01-25 09:30:00|278.48|276.88|276.42|274.82|279.39|277.79|275.75|274.15|0
1643103300000|2022-01-25 09:35:00|276.5|274.9|278.16|276.56|278.62|277.02|275.9|274.3|0
1643103600000|2022-01-25 09:40:00|278.08|276.48|279.68|278.08|279.68|278.08|275.44|273.84|0
1643103900000|2022-01-25 09:45:00|280.9|279.3|282.49|280.89|283.95|282.35|280.51|278.91|0
1643104200000|2022-01-25 09:50:00|281.96|280.36|285.48|283.88|285.48|283.88|281.35|279.75|0
1643104500000|2022-01-25 09:55:00|285.55|283.95|281.46|279.86|286.1|284.5|280.85|279.25|0
1643104800000|2022-01-25 10:00:00|281.62|280.02|279.62|278.02|283.07|281.47|278.71|277.11|0
1643105100000|2022-01-25 10:05:00|279.47|277.87|282.22|280.62|284.68|283.08|278.1|276.5|0
1643105400000|2022-01-25 10:10:00|281.61|280.01|284.52|282.92|284.6|283|281.3|279.7|0
1643105700000|2022-01-25 10:15:00|284.83|283.23|286.37|284.77|287.06|285.46|283.52|281.92|0
1643106000000|2022-01-25 10:20:00|286.21|284.61|283.97|282.37|286.6|285|283.44|281.84|0
1643106300000|2022-01-25 10:25:00|283.66|282.06|283.35|281.75|284.82|283.22|282.36|280.76|0
1643106600000|2022-01-25 10:30:00|283.58|281.98|280.97|279.37|284.82|283.22|280.59|278.99|0
1643106900000|2022-01-25 10:35:00|280.82|279.22|276.24|274.64|281.2|279.6|275.18|273.58|0
1643107200000|2022-01-25 10:40:00|276.39|274.79|274.42|272.82|277.15|275.55|274.12|272.52|0
1643107500000|2022-01-25 10:45:00|273.97|272.37|270.05|268.45|275.02|273.42|270.05|268.45|0
1643107800000|2022-01-25 10:50:00|269.75|268.15|271.09|269.49|273.2|271.6|269.75|268.15|0
1643108100000|2022-01-25 10:55:00|271.02|269.42|271.69|270.09|272.75|271.15|268.84|267.24|0
1643108400000|2022-01-25 11:00:00|270.64|269.04|275.31|273.71|275.68|274.08|269.74|268.14|0
1643108700000|2022-01-25 11:05:00|275.08|273.48|276.06|274.46|276.37|274.77|273.04|271.44|0
1643109000000|2022-01-25 11:10:00|275.91|274.31|277.27|275.67|277.27|275.67|274.7|273.1|0
1643109300000|2022-01-25 11:15:00|277.12|275.52|273.48|271.88|278.95|277.35|273.33|271.73|0
1643109600000|2022-01-25 11:20:00|273.7|272.1|274.46|272.86|275.36|273.76|272.88|271.28|0
1643109900000|2022-01-25 11:25:00|274.38|272.78|274.22|272.62|277.62|276.02|273.55|271.95|0
1643110200000|2022-01-25 11:30:00|274.37|272.77|270.54|268.94|275.05|273.45|269.64|268.04|0
1643110500000|2022-01-25 11:35:00|270.24|268.64|268.14|266.54|272.34|270.74|267.99|266.39|0
1643110800000|2022-01-25 11:40:00|268.29|266.69|265.43|263.83|268.96|267.36|263.3|261.7|0
1643111100000|2022-01-25 11:45:00|265.58|263.98|265.67|264.07|266.71|265.11|264.69|263.09|0
1643111400000|2022-01-25 11:50:00|265.9|264.3|265.6|264|266.78|265.18|265|263.4|0
1643111700000|2022-01-25 11:55:00|265.45|263.85|266.33|264.73|269.38|267.78|264.12|262.52|0
1643112000000|2022-01-25 12:00:00|266.26|264.66|262.34|260.74|267.07|265.47|262.34|260.74|0
1643112300000|2022-01-25 12:05:00|262.56|260.96|265.58|263.98|265.73|264.13|262.05|260.45|0
1643112600000|2022-01-25 12:10:00|265.36|263.76|267.43|265.83|269.29|267.69|265.29|263.69|0
1643112900000|2022-01-25 12:15:00|267.21|265.61|268.39|266.79|268.39|266.79|266.17|264.57|0
1643113200000|2022-01-25 12:20:00|268.25|266.65|263.21|261.61|269.44|267.84|263.21|261.61|0
1643113500000|2022-01-25 12:25:00|263.42|261.82|266.75|265.15|266.75|265.15|263.42|261.82|0
1643113800000|2022-01-25 12:30:00|266.45|264.85|263.41|261.81|266.45|264.85|262.17|260.57|0
1643114100000|2022-01-25 12:35:00|263.56|261.96|263.04|261.44|265.18|263.58|262.23|260.63|0
1643114400000|2022-01-25 12:40:00|262.53|260.93|263.78|262.18|263.78|262.18|259.44|257.84|0
1643114700000|2022-01-25 12:45:00|264.14|262.54|264.36|262.76|264.81|263.21|261.86|260.26|0
1643115000000|2022-01-25 12:50:00|264.21|262.61|264.36|262.76|265.39|263.79|263.62|262.02|0
1643115300000|2022-01-25 12:55:00|264.28|262.68|262.29|260.69|264.8|263.2|261.63|260.03|0
1643115600000|2022-01-25 13:00:00|262.36|260.76|258.77|257.17|263.61|262.01|258.77|257.17|0
1643115900000|2022-01-25 13:05:00|259.5|257.9|248.67|247.07|260.45|258.85|248.67|247.07|0
1643116200000|2022-01-25 13:10:00|247.8|246.2|258.94|257.34|259.08|257.48|247.8|246.2|0
1643116500000|2022-01-25 13:15:00|258.79|257.19|264.18|262.58|264.18|262.58|258.79|257.19|0
1643116800000|2022-01-25 13:20:00|264.04|262.44|261.55|259.95|264.18|262.58|260.67|259.07|0
1643117100000|2022-01-25 13:25:00|261.41|259.81|255.44|253.84|261.99|260.39|255.38|253.78|0
1643117400000|2022-01-25 13:30:00|255.29|253.69|258.91|257.31|259.35|257.75|254.43|252.83|0
1643117700000|2022-01-25 13:35:00|258.62|257.02|259.64|258.04|262.27|260.67|258.62|257.02|0
1643118000000|2022-01-25 13:40:00|259.79|258.19|261.39|259.79|262.05|260.45|258.18|256.58|0
1643118300000|2022-01-25 13:45:00|261.25|259.65|260.07|258.47|262.13|260.53|259.34|257.74|0
1643118600000|2022-01-25 13:50:00|260.22|258.62|260.53|258.93|262.25|260.65|258.03|256.43|0
1643118900000|2022-01-25 13:55:00|260.83|259.23|262.73|261.13|263.76|262.16|259.36|257.76|0
1643119200000|2022-01-25 14:00:00|262.14|260.54|262.58|260.98|262.87|261.27|259.21|257.61|0
1643119500000|2022-01-25 14:05:00|262.72|261.12|262.57|260.97|263.75|262.15|260.44|258.84|0
1643119800000|2022-01-25 14:10:00|262.87|261.27|260.51|258.91|263.01|261.41|259.35|257.75|0
1643120100000|2022-01-25 14:15:00|260.95|259.35|263.74|262.14|264.04|262.44|259.78|258.18|0
1643120400000|2022-01-25 14:20:00|263.89|262.29|263|261.4|264.48|262.88|261.53|259.93|0
1643120700000|2022-01-25 14:25:00|263.15|261.55|261.38|259.78|264.18|262.58|261.3|259.7|0
1643121000000|2022-01-25 14:30:00|260.65|259.05|260.3|258.7|264.76|263.16|254.76|253.16|0
1643121300000|2022-01-25 14:35:00|258.25|256.65|256.81|255.21|268.57|266.97|254.76|253.16|0
1643121600000|2022-01-25 14:40:00|257.4|255.8|252.09|250.49|261.98|260.38|249.23|247.63|0
1643121900000|2022-01-25 14:45:00|253.32|251.72|245.45|243.85|253.32|251.72|240.25|238.65|0
1643122200000|2022-01-25 14:50:00|246.01|244.41|238.64|237.04|248.62|247.02|238.64|237.04|0
1643122500000|2022-01-25 14:55:00|237.81|236.21|240.78|239.18|243.85|242.25|237.81|236.21|0
1643122800000|2022-01-25 15:00:00|241.2|239.6|233.55|231.95|245.47|243.87|230.23|228.63|0
1643123100000|2022-01-25 15:05:00|233.82|232.22|238.76|237.16|239.18|237.58|230.96|229.36|0
1643123400000|2022-01-25 15:10:00|236.83|235.23|244.63|243.03|245.19|243.59|233.54|231.94|0
1643123700000|2022-01-25 15:15:00|246.03|244.43|244.78|243.18|249.57|247.97|242.67|241.07|0
1643124000000|2022-01-25 15:20:00|244.64|243.04|243.79|242.19|245.62|244.02|240.16|238.56|0
1643124300000|2022-01-25 15:25:00|242.95|241.35|255.6|254|256.04|254.44|241.55|239.95|0
1643124600000|2022-01-25 15:30:00|256.18|254.58|252.98|251.38|256.76|255.16|252.19|250.59|0
1643124900000|2022-01-25 15:35:00|253.49|251.89|251.6|250|258.14|256.54|243.82|242.22|0
1643125200000|2022-01-25 15:40:00|251.03|249.43|258.82|257.22|258.82|257.22|249.59|247.99|0
1643125500000|2022-01-25 15:45:00|260.87|259.27|262.31|260.71|265.94|264.34|255.17|253.57|0
1643125800000|2022-01-25 15:50:00|261.87|260.27|253.76|252.16|262.68|261.08|253.03|251.43|0
1643126100000|2022-01-25 15:55:00|254.19|252.59|248.36|246.76|255.93|254.33|247.22|245.62|0
1643126400000|2022-01-25 16:00:00|248.5|246.9|252.43|250.83|252.43|250.83|246.29|244.69|0
1643126700000|2022-01-25 16:05:00|252.29|250.69|246.85|245.25|255.32|253.72|243.6|242|0
1643127000000|2022-01-25 16:10:00|247|245.4|244.16|242.56|250.56|248.96|242.89|241.29|0
1643127300000|2022-01-25 16:15:00|244.3|242.7|254.29|252.69|254.65|253.05|242.47|240.87|0
1643127600000|2022-01-25 16:20:00|254.07|252.47|252.58|250.98|258.21|256.61|249.64|248.04|0
1643127900000|2022-01-25 16:25:00|252.66|251.06|252.65|251.05|256.59|254.99|248.61|247.01|0
1643128200000|2022-01-25 16:30:00|252.29|250.69|246.02|244.42|252.65|251.05|246.02|244.42|0
1643128500000|2022-01-25 16:35:00|245.74|244.14|239.62|238.02|247.02|245.42|236.45|234.85|0
1643128800000|2022-01-25 16:40:00|239.06|237.46|241.44|239.84|242.22|240.62|237.24|235.64|0
1643129100000|2022-01-25 16:45:00|241.23|239.63|245.48|243.88|245.77|244.17|240.52|238.92|0
1643129400000|2022-01-25 16:50:00|245.19|243.59|247.56|245.96|247.99|246.39|243.63|242.03|0
1643129700000|2022-01-25 16:55:00|247.27|245.67|236.45|234.85|247.42|245.82|236.03|234.43|0
1643130000000|2022-01-25 17:00:00|236.59|234.99|242.39|240.79|242.39|240.79|235.05|233.45|0
1643130300000|2022-01-25 17:05:00|242.96|241.36|246.83|245.23|249.93|248.33|242.96|241.36|0
1643130600000|2022-01-25 17:10:00|247.11|245.51|247.83|246.23|248.33|246.73|243.67|242.07|0
1643130900000|2022-01-25 17:15:00|247.69|246.09|245.67|244.07|251.31|249.71|239.68|238.08|0
1643131200000|2022-01-25 17:20:00|245.52|243.92|250.43|248.83|253.11|251.51|244.66|243.06|0
1643131500000|2022-01-25 17:25:00|250.57|248.97|251.22|249.62|253.77|252.17|249.41|247.81|0
1643131800000|2022-01-25 17:30:00|251|249.4|245.01|243.41|251|249.4|244.01|242.41|0
1643132100000|2022-01-25 17:35:00|245.15|243.55|246.58|244.98|248.02|246.42|244.86|243.26|0
1643132400000|2022-01-25 17:40:00|246.44|244.84|247.72|246.12|247.72|246.12|241.36|239.76|0
1643132700000|2022-01-25 17:45:00|247.87|246.27|242|240.4|249.17|247.57|240.44|238.84|0
1643133000000|2022-01-25 17:50:00|241.86|240.26|242.85|241.25|244.42|242.82|239.59|237.99|0
1643133300000|2022-01-25 17:55:00|242.63|241.03|247.42|245.82|247.42|245.82|238.74|237.14|0
1643133600000|2022-01-25 18:00:00|246.99|245.39|243.12|241.52|246.99|245.39|240.71|239.11|0
1643133900000|2022-01-25 18:05:00|243.05|241.45|243.1|241.5|245.19|243.59|239.42|237.82|0
1643134200000|2022-01-25 18:10:00|243.68|242.08|245.6|244|247.62|246.02|242.68|241.08|0
1643134500000|2022-01-25 18:15:00|245.46|243.86|248.34|246.74|249.13|247.53|243.59|241.99|0
1643134800000|2022-01-25 18:20:00|248.19|246.59|247.54|245.94|248.34|246.74|245.74|244.14|0
1643135100000|2022-01-25 18:25:00|246.31|244.71|257.33|255.73|257.77|256.17|245.88|244.28|0
1643135400000|2022-01-25 18:30:00|257.18|255.58|257.75|256.15|260.73|259.13|255.12|253.52|0
1643135700000|2022-01-25 18:35:00|258.34|256.74|258.19|256.59|259.69|258.09|254.04|252.44|0
1643136000000|2022-01-25 18:40:00|259.53|257.93|258.48|256.88|259.98|258.38|255.66|254.06|0
1643136300000|2022-01-25 18:45:00|258.56|256.96|264.33|262.73|265.23|263.63|256.84|255.24|0
1643136600000|2022-01-25 18:50:00|264.18|262.58|267.87|266.27|270.49|268.89|263.27|261.67|0
1643136900000|2022-01-25 18:55:00|267.71|266.11|269.69|268.09|269.92|268.32|264.53|262.93|0
1643137200000|2022-01-25 19:00:00|270|268.4|265.12|263.52|270.15|268.55|263.61|262.01|0
1643137500000|2022-01-25 19:05:00|264.52|262.92|263.91|262.31|266.18|264.58|261.8|260.2|0
1643137800000|2022-01-25 19:10:00|264.06|262.46|273.2|271.6|274.28|272.68|263.76|262.16|0
1643138100000|2022-01-25 19:15:00|273.51|271.91|275.89|274.29|276.13|274.53|272.59|270.99|0
1643138400000|2022-01-25 19:20:00|275.67|274.07|275.47|273.87|280.43|278.83|274.38|272.78|0
1643138700000|2022-01-25 19:25:00|274.85|273.25|275.23|273.63|276.4|274.8|271.91|270.31|0
1643139000000|2022-01-25 19:30:00|275|273.4|268.23|266.63|276.39|274.79|268.23|266.63|0
1643139300000|2022-01-25 19:35:00|269.3|267.7|273.91|272.31|274.53|272.93|269.14|267.54|0
1643139600000|2022-01-25 19:40:00|274.53|272.93|281.98|280.38|282.3|280.7|274.53|272.93|0
1643139900000|2022-01-25 19:45:00|281.83|280.23|281.67|280.07|284.96|283.36|281.2|279.6|0
1643140200000|2022-01-25 19:50:00|282.29|280.69|286.06|284.46|286.77|285.17|280.88|279.28|0
1643140500000|2022-01-25 19:55:00|284.96|283.36|289.93|288.33|290.81|289.21|284.33|282.73|0
1643140800000|2022-01-25 20:00:00|289.53|287.93|284.22|282.62|290.41|288.81|282.89|281.29|0
1643141100000|2022-01-25 20:05:00|284.3|282.7|277.44|275.84|284.3|282.7|276.36|274.76|0
1643141400000|2022-01-25 20:10:00|277.6|276|276.98|275.38|279.61|278.01|274.66|273.06|0
1643141700000|2022-01-25 20:15:00|277.29|275.69|284.73|283.13|285.36|283.76|277.29|275.69|0
1643142000000|2022-01-25 20:20:00|284.58|282.98|274.89|273.29|285.05|283.45|274.66|273.06|0
1643142300000|2022-01-25 20:25:00|274.97|273.37|266.21|264.61|274.97|273.37|265.08|263.48|0
1643142600000|2022-01-25 20:30:00|267.5|265.9|266.19|264.59|268.41|266.81|262.81|261.21|0
1643142900000|2022-01-25 20:35:00|266.12|264.52|271.63|270.03|273.15|271.55|261.71|260.11|0
1643143200000|2022-01-25 20:40:00|271.78|270.18|270.41|268.81|276.97|275.37|269.5|267.9|0
1643143500000|2022-01-25 20:45:00|271.02|269.42|268.29|266.69|275.28|273.68|266.33|264.73|0
1643143800000|2022-01-25 20:50:00|266.03|264.43|259.46|257.86|266.03|264.43|257.24|255.64|0
1643144100000|2022-01-25 20:55:00|259.02|257.42|259.04|257.44|264.67|263.07|257.54|255.94|0
1643144400000|2022-01-25 21:00:00|261.13|259.53|256.96|255.36|264.88|263.28|253.85|252.25|0
1643144700000|2022-01-25 21:05:00|257.25|255.65|250.1|248.5|257.25|255.65|249.23|247.63|0
1643145000000|2022-01-25 21:10:00|250.18|248.58|250.91|249.31|253.99|252.39|249.59|247.99|0
1643145300000|2022-01-25 21:15:00|251.91|249.91|248.18|246.18|252.57|250.57|247.89|245.89|0
1643145600000|2022-01-25 21:20:00|248.4|246.4|246.44|244.44|248.4|246.4|245.72|243.72|0
1643145900000|2022-01-25 21:25:00|246.58|244.58|245.63|243.63|246.79|244.79|243.98|241.98|0
1643146200000|2022-01-25 21:30:00|244.98|242.98|240.81|238.81|246|244|239.81|237.81|0
1643146500000|2022-01-25 21:35:00|240.74|238.74|242.24|240.24|242.96|240.96|240.52|238.52|0
1643146800000|2022-01-25 21:40:00|242.38|240.38|240.8|238.8|242.67|240.67|240.66|238.66|0
1643147100000|2022-01-25 21:45:00|240.95|238.95|236.1|234.1|242.09|240.09|235.25|233.25|0
1643147400000|2022-01-25 21:50:00|236.45|234.45|234.54|232.54|236.45|234.45|230.2|228.2|0
1643147700000|2022-01-25 21:55:00|234.4|232.4|235.03|233.03|236.8|234.8|232.57|230.57|0
1643148000000|2022-01-25 22:00:00|234.96|232.96|234.05|232.05|234.96|232.96|233.83|231.83|0
1643148300000|2022-01-25 22:05:00|233.95|231.95|234.28|232.28|234.48|232.48|233.95|231.95|0
1643148600000|2022-01-25 22:10:00|234.19|232.19|234.72|232.72|235.07|233.07|234.19|232.19|0
1643148900000|2022-01-25 22:15:00|234.74|232.74|234.04|232.04|234.9|232.9|234.04|232.04|0
1643149200000|2022-01-25 22:20:00|234.18|232.18|234.57|232.57|234.58|232.58|233.73|231.73|0
1643149500000|2022-01-25 22:25:00|234.54|232.54|234.56|232.56|234.77|232.77|234.54|232.54|0
1643149800000|2022-01-25 22:30:00|234.48|232.48|236.02|234.02|236.02|234.02|234.45|232.45|0
1643150100000|2022-01-25 22:35:00|236.08|234.08|236.52|234.52|236.75|234.75|236.08|234.08|0
1643150400000|2022-01-25 22:40:00|236.51|234.51|236.76|234.76|237.14|235.14|236.46|234.46|0
1643150700000|2022-01-25 22:45:00|236.82|234.82|236.64|234.64|237.01|235.01|236.34|234.34|0
1643151000000|2022-01-25 22:50:00|236.73|234.73|236.66|234.66|236.73|234.73|236.6|234.6|0
1643151300000|2022-01-25 22:55:00|236.64|234.64|237.33|235.33|237.33|235.33|236.64|234.64|0
1643151600000|2022-01-25 23:00:00|237.24|235.24|244.25|242.25|244.9|242.9|237.24|235.24|0
1643151900000|2022-01-25 23:05:00|244.75|242.75|251.3|249.3|251.88|249.88|243.46|241.46|0
1643152200000|2022-01-25 23:10:00|250.93|248.93|256.59|254.59|257.49|255.49|250.56|248.56|0
1643152500000|2022-01-25 23:15:00|256.45|254.45|258.22|256.22|258.97|256.97|253.86|251.86|0
1643152800000|2022-01-25 23:20:00|257.93|255.93|258.37|256.37|258.52|256.52|256.66|254.66|0
1643153100000|2022-01-25 23:25:00|258.44|256.44|261.05|259.05|261.35|259.35|254.96|252.96|0
1643153400000|2022-01-25 23:30:00|260.75|258.75|260.44|258.44|264.35|262.35|259.55|257.55|0
1643153700000|2022-01-25 23:35:00|260.89|258.89|260.74|258.74|261.64|259.64|259.69|257.69|0
1643154000000|2022-01-25 23:40:00|260.59|258.59|266.45|264.45|267.81|265.81|260.51|258.51|0
1643154300000|2022-01-25 23:45:00|266.3|264.3|270.08|268.08|272.53|270.53|266.3|264.3|0
1643154600000|2022-01-25 23:50:00|270.24|268.24|268.1|266.1|271.37|269.37|267.95|265.95|0
1643154900000|2022-01-25 23:55:00|268.26|266.26|264.92|262.92|268.48|266.48|263.79|261.79|0
1643155200000|2022-01-26 00:00:00|265.07|263.07|259.97|257.97|265.68|263.68|259.52|257.52|0
1643155500000|2022-01-26 00:05:00|260.04|258.04|261.23|259.23|262.06|260.06|259.29|257.29|0
1643155800000|2022-01-26 00:10:00|261.16|259.16|263.71|261.71|265.59|263.59|260.56|258.56|0
1643156100000|2022-01-26 00:15:00|263.86|261.86|256.98|254.98|264.91|262.91|256.98|254.98|0
1643156400000|2022-01-26 00:20:00|256.24|254.24|256.83|254.83|257.79|255.79|254.91|252.91|0
1643156700000|2022-01-26 00:25:00|257.27|255.27|254.75|252.75|260.25|258.25|254.75|252.75|0
1643157000000|2022-01-26 00:30:00|255.27|253.27|260.16|258.16|260.54|258.54|252.4|250.4|0
1643157300000|2022-01-26 00:35:00|260.24|258.24|261.13|259.13|262.48|260.48|258.15|256.15|0
1643157600000|2022-01-26 00:40:00|261.28|259.28|257.4|255.4|261.28|259.28|256.59|254.59|0
1643157900000|2022-01-26 00:45:00|257.85|255.85|258.81|256.81|259.93|257.93|256.96|254.96|0
1643158200000|2022-01-26 00:50:00|258.66|256.66|256.36|254.36|259.55|257.55|256.36|254.36|0
1643158500000|2022-01-26 00:55:00|256.06|254.06|256.13|254.13|258.43|256.43|254.8|252.8|0
1643158800000|2022-01-26 01:00:00|255.76|253.76|257.09|255.09|257.31|255.31|254.2|252.2|0
1643159100000|2022-01-26 01:05:00|257.39|255.39|259.09|257.09|260.51|258.51|257.39|255.39|0
1643159400000|2022-01-26 01:10:00|258.87|256.87|254.42|252.42|259.68|257.68|253.83|251.83|0
1643159700000|2022-01-26 01:15:00|254.34|252.34|256.04|254.04|257.67|255.67|253.83|251.83|0
1643160000000|2022-01-26 01:20:00|255.89|253.89|259.37|257.37|260.05|258.05|255.89|253.89|0
1643160300000|2022-01-26 01:25:00|259.3|257.3|260.04|258.04|260.34|258.34|258.63|256.63|0
1643160600000|2022-01-26 01:30:00|260.19|258.19|258.92|256.92|260.19|258.19|256.92|254.92|0
1643160900000|2022-01-26 01:35:00|258.55|256.55|261.26|259.26|262.01|260.01|255.87|253.87|0
1643161200000|2022-01-26 01:40:00|261.41|259.41|259.17|257.17|262.01|260.01|258.8|256.8|0
1643161500000|2022-01-26 01:45:00|259.62|257.62|261.55|259.55|262.3|260.3|259.24|257.24|0
1643161800000|2022-01-26 01:50:00|261.4|259.4|260.27|258.27|262.3|260.3|259.91|257.91|0
1643162100000|2022-01-26 01:55:00|260.65|258.65|264.09|262.09|265.44|263.44|260.57|258.57|0
1643162400000|2022-01-26 02:00:00|264.01|262.01|264.39|262.39|265.74|263.74|263.49|261.49|0
1643162700000|2022-01-26 02:05:00|264.61|262.61|265.59|263.59|266.57|264.57|264.46|262.46|0
1643163000000|2022-01-26 02:10:00|265.13|263.13|265.8|263.8|266.64|264.64|265.05|263.05|0
1643163300000|2022-01-26 02:15:00|265.95|263.95|265.95|263.95|266.33|264.33|264.52|262.52|0
1643163600000|2022-01-26 02:20:00|266.03|264.03|267.08|265.08|268.36|266.36|265.42|263.42|0
1643163900000|2022-01-26 02:25:00|267|265|266.47|264.47|267|265|265.64|263.64|0
1643164200000|2022-01-26 02:30:00|266.39|264.39|265.94|263.94|267.23|265.23|265.56|263.56|0
1643164500000|2022-01-26 02:35:00|266.01|264.01|264.65|262.65|266.01|264.01|264.58|262.58|0
1643164800000|2022-01-26 02:40:00|264.73|262.73|263.45|261.45|265.03|263.03|263.37|261.37|0
1643165100000|2022-01-26 02:45:00|263.37|261.37|264.19|262.19|264.35|262.35|263.3|261.3|0
1643165400000|2022-01-26 02:50:00|264.34|262.34|264.19|262.19|264.34|262.34|263.66|261.66|0
1643165700000|2022-01-26 02:55:00|264.11|262.11|262.09|260.09|264.34|262.34|261.49|259.49|0
1643166000000|2022-01-26 03:00:00|261.79|259.79|264.03|262.03|264.18|262.18|261.79|259.79|0
1643166300000|2022-01-26 03:05:00|264.18|262.18|266.13|264.13|267.65|265.65|263.95|261.95|0
1643166600000|2022-01-26 03:10:00|265.98|263.98|265.15|263.15|266.66|264.66|265.07|263.07|0
1643166900000|2022-01-26 03:15:00|265.07|263.07|266.13|264.13|266.43|264.43|264.47|262.47|0
1643167200000|2022-01-26 03:20:00|266.43|264.43|266.72|264.72|267.25|265.25|265.59|263.59|0
1643167500000|2022-01-26 03:25:00|266.65|264.65|265.28|263.28|266.95|264.95|264.76|262.76|0
1643167800000|2022-01-26 03:30:00|265.21|263.21|268.68|266.68|268.84|266.84|265.21|263.21|0
1643168100000|2022-01-26 03:35:00|268.83|266.83|267.47|265.47|269.14|267.14|267.47|265.47|0
1643168400000|2022-01-26 03:40:00|267.62|265.62|268.37|266.37|268.37|266.37|267.31|265.31|0
1643168700000|2022-01-26 03:45:00|268.52|266.52|269.28|267.28|269.74|267.74|267.76|265.76|0
1643169000000|2022-01-26 03:50:00|269.35|267.35|268.97|266.97|270.95|268.95|268.51|266.51|0
1643169300000|2022-01-26 03:55:00|269.12|267.12|269.12|267.12|269.72|267.72|268.81|266.81|0
1643169600000|2022-01-26 04:00:00|269.27|267.27|266.61|264.61|270.33|268.33|266.61|264.61|0
1643169900000|2022-01-26 04:05:00|266.69|264.69|267.29|265.29|267.59|265.59|265.93|263.93|0
1643170200000|2022-01-26 04:10:00|267.06|265.06|268.5|266.5|268.5|266.5|266.98|264.98|0
1643170500000|2022-01-26 04:15:00|268.34|266.34|268.04|266.04|268.5|266.5|267.28|265.28|0
1643170800000|2022-01-26 04:20:00|267.88|265.88|267.88|265.88|268.34|266.34|267.35|265.35|0
1643171100000|2022-01-26 04:25:00|267.8|265.8|268.25|266.25|268.48|266.48|266.52|264.52|0
1643171400000|2022-01-26 04:30:00|268.33|266.33|268.17|266.17|268.55|266.55|267.49|265.49|0
1643171700000|2022-01-26 04:35:00|268.25|266.25|267.41|265.41|268.25|266.25|266.51|264.51|0
1643172000000|2022-01-26 04:40:00|267.64|265.64|267.03|265.03|268.02|266.02|266.35|264.35|0
1643172300000|2022-01-26 04:45:00|266.95|264.95|267.48|265.48|267.86|265.86|266.35|264.35|0
1643172600000|2022-01-26 04:50:00|267.4|265.4|267.32|265.32|267.55|265.55|267.02|265.02|0
1643172900000|2022-01-26 04:55:00|267.25|265.25|268.68|266.68|268.91|266.91|266.71|264.71|0
1643173200000|2022-01-26 05:00:00|268.61|266.61|267.92|265.92|268.91|266.91|267.47|265.47|0
1643173500000|2022-01-26 05:05:00|267.84|265.84|266.7|264.7|268.3|266.3|265.72|263.72|0
1643173800000|2022-01-26 05:10:00|266.85|264.85|264.51|262.51|266.93|264.93|264.36|262.36|0
1643174100000|2022-01-26 05:15:00|264.36|262.36|263.01|261.01|265.04|263.04|262.71|260.71|0
1643174400000|2022-01-26 05:20:00|262.86|260.86|262.1|260.1|263.16|261.16|261.81|259.81|0
1643174700000|2022-01-26 05:25:00|262.25|260.25|265.18|263.18|265.25|263.25|262.25|260.25|0
1643175000000|2022-01-26 05:30:00|265.25|263.25|264.8|262.8|266.16|264.16|264.42|262.42|0
1643175300000|2022-01-26 05:35:00|265.17|263.17|265.4|263.4|266.15|264.15|265.17|263.17|0
1643175600000|2022-01-26 05:40:00|265.55|263.55|265.24|263.24|265.85|263.85|264.79|262.79|0
1643175900000|2022-01-26 05:45:00|265.39|263.39|266.29|264.29|266.44|264.44|264.41|262.41|0
1643176200000|2022-01-26 05:50:00|266.36|264.36|267.19|265.19|267.2|265.2|265.91|263.91|0
1643176500000|2022-01-26 05:55:00|267.27|265.27|265.88|263.88|267.95|265.95|265.81|263.81|0
1643176800000|2022-01-26 06:00:00|265.51|263.51|267.69|265.69|267.69|265.69|264.75|262.75|0
1643177100000|2022-01-26 06:05:00|267.32|265.32|266.48|264.48|268.07|266.07|266.1|264.1|0
1643177400000|2022-01-26 06:10:00|266.71|264.71|265.34|263.34|266.86|264.86|265.19|263.19|0
1643177700000|2022-01-26 06:15:00|265.49|263.49|266.39|264.39|266.62|264.62|265.11|263.11|0
1643178000000|2022-01-26 06:20:00|266.47|264.47|266.92|264.92|267.68|265.68|266.46|264.46|0
1643178300000|2022-01-26 06:25:00|267|265|266.69|264.69|267.3|265.3|266.24|264.24|0
1643178600000|2022-01-26 06:30:00|266.84|264.84|265.09|263.09|267.06|265.06|264.42|262.42|0
1643178900000|2022-01-26 06:35:00|265.24|263.24|266.98|264.98|266.98|264.98|265.02|263.02|0
1643179200000|2022-01-26 06:40:00|267.05|265.05|266.29|264.29|267.05|265.05|265.92|263.92|0
1643179500000|2022-01-26 06:45:00|266.37|264.37|266.14|264.14|266.37|264.37|265.23|263.23|0
1643179800000|2022-01-26 06:50:00|266.06|264.06|263.42|261.42|266.22|264.22|263.42|261.42|0
1643180100000|2022-01-26 06:55:00|263.72|261.72|263.64|261.64|264.32|262.32|262.44|260.44|0
1643180400000|2022-01-26 07:00:00|264.4|262.4|261.69|259.69|265.6|263.6|261.24|259.24|0
1643180700000|2022-01-26 07:05:00|261.76|259.76|261.9|259.9|262.13|260.13|260.49|258.49|0
1643181000000|2022-01-26 07:10:00|261.98|259.98|260.18|258.18|262.73|260.73|258.69|256.69|0
1643181300000|2022-01-26 07:15:00|260.33|258.33|257.49|255.49|260.33|258.33|257.42|255.42|0
1643181600000|2022-01-26 07:20:00|257.64|255.64|258.3|256.3|259.35|257.35|257.64|255.64|0
1643181900000|2022-01-26 07:25:00|258.53|256.53|259.87|257.87|259.87|257.87|257.78|255.78|0
1643182200000|2022-01-26 07:30:00|260.09|258.09|262.33|260.33|262.86|260.86|259.72|257.72|0
1643182500000|2022-01-26 07:35:00|262.26|260.26|264.73|262.73|264.81|262.81|262.26|260.26|0
1643182800000|2022-01-26 07:40:00|264.66|262.66|264.81|262.81|265.11|263.11|263.68|261.68|0
1643183100000|2022-01-26 07:45:00|264.88|262.88|263.73|261.73|265.41|263.41|263.45|261.45|0
1643183400000|2022-01-26 07:50:00|263.81|261.81|266.6|264.6|266.67|264.67|263.81|261.81|0
1643183700000|2022-01-26 07:55:00|266.75|264.75|264.48|262.48|266.75|264.75|263.88|261.88|0
1643184000000|2022-01-26 08:00:00|264.55|262.55|270.16|268.16|270.24|268.24|264.25|262.25|0
1643184300000|2022-01-26 08:05:00|270.24|268.24|272.42|270.82|274.9|273.3|269.5|267.9|0
1643184600000|2022-01-26 08:10:00|273.65|272.05|275.64|274.04|276.57|274.97|273.49|271.89|0
1643184900000|2022-01-26 08:15:00|275.49|273.89|275.64|274.04|276.64|275.04|275.02|273.42|0
1643185200000|2022-01-26 08:20:00|275.79|274.19|278.11|276.51|280.29|278.69|275.79|274.19|0
1643185500000|2022-01-26 08:25:00|278.27|276.67|279.97|278.37|281.6|280|278.11|276.51|0
1643185800000|2022-01-26 08:30:00|280.13|278.53|280.12|278.52|282.46|280.86|279.97|278.37|0
1643186100000|2022-01-26 08:35:00|280.43|278.83|281.4|279.8|282.46|280.86|279.53|277.93|0
1643186400000|2022-01-26 08:40:00|281.56|279.96|280.77|279.17|282.82|281.22|280.15|278.55|0
1643186700000|2022-01-26 08:45:00|281.09|279.49|280.14|278.54|281.24|279.64|277.41|275.81|0
1643187000000|2022-01-26 08:50:00|279.98|278.38|278.65|277.05|280.45|278.85|277.48|275.88|0
1643187300000|2022-01-26 08:55:00|278.42|276.82|277.71|276.11|278.57|276.97|276.7|275.1|0
1643187600000|2022-01-26 09:00:00|277.4|275.8|280.75|279.15|283.74|282.14|276.54|274.94|0
1643187900000|2022-01-26 09:05:00|280.6|279|284.68|283.08|284.68|283.08|280.13|278.53|0
1643188200000|2022-01-26 09:10:00|284.44|282.84|285.39|283.79|287.05|285.45|284.21|282.61|0
1643188500000|2022-01-26 09:15:00|285.7|284.1|286.88|285.28|290.27|288.67|284.52|282.92|0
1643188800000|2022-01-26 09:20:00|286.8|285.2|290.22|288.62|290.22|288.62|284.51|282.91|0
1643189100000|2022-01-26 09:25:00|290.06|288.46|287.51|285.91|290.85|289.25|287.35|285.75|0
1643189400000|2022-01-26 09:30:00|287.67|286.07|287.66|286.06|290.37|288.77|286.47|284.87|0
1643189700000|2022-01-26 09:35:00|287.74|286.14|291.8|290.2|292.76|291.16|286.55|284.95|0
1643190000000|2022-01-26 09:40:00|291.96|290.36|293.72|292.12|293.79|292.19|290.68|289.08|0
1643190300000|2022-01-26 09:45:00|293.95|292.35|291.55|289.95|294.52|292.92|291.31|289.71|0
1643190600000|2022-01-26 09:50:00|291.63|290.03|290.03|288.43|292.27|290.67|289.87|288.27|0
1643190900000|2022-01-26 09:55:00|289.95|288.35|288.75|287.15|290.35|288.75|287.4|285.8|0
1643191200000|2022-01-26 10:00:00|288.67|287.07|286.21|284.61|288.67|287.07|283.45|281.85|0
1643191500000|2022-01-26 10:05:00|286.05|284.45|284.63|283.03|286.6|285|284.15|282.55|0
1643191800000|2022-01-26 10:10:00|284.78|283.18|286.99|285.39|287.79|286.19|284.7|283.1|0
1643192100000|2022-01-26 10:15:00|287.15|285.55|286.2|284.6|288.58|286.98|286.2|284.6|0
1643192400000|2022-01-26 10:20:00|286.36|284.76|288.41|286.81|290.17|288.57|285.56|283.96|0
1643192700000|2022-01-26 10:25:00|288.26|286.66|287.93|286.33|288.26|286.66|286.66|285.06|0
1643193000000|2022-01-26 10:30:00|288.01|286.41|290.47|288.87|291.12|289.52|287.77|286.17|0
1643193300000|2022-01-26 10:35:00|290.55|288.95|291.27|289.67|292.55|290.95|290.39|288.79|0
1643193600000|2022-01-26 10:40:00|291.11|289.51|290.86|289.26|292.71|291.11|290.63|289.03|0
1643193900000|2022-01-26 10:45:00|290.79|289.19|293.34|291.74|293.58|291.98|290.62|289.02|0
1643194200000|2022-01-26 10:50:00|293.18|291.58|293.18|291.58|294.14|292.54|292.86|291.26|0
1643194500000|2022-01-26 10:55:00|293.01|291.41|291.57|289.97|293.66|292.06|291.25|289.65|0
1643194800000|2022-01-26 11:00:00|291.65|290.05|297.96|296.36|298.04|296.44|291.65|290.05|0
1643195100000|2022-01-26 11:05:00|297.88|296.28|293.06|291.46|297.88|296.28|293.06|291.46|0
1643195400000|2022-01-26 11:10:00|292.98|291.38|293.62|292.02|294.1|292.5|292.5|290.9|0
1643195700000|2022-01-26 11:15:00|293.05|291.45|296.03|294.43|296.03|294.43|293.05|291.45|0
1643196000000|2022-01-26 11:20:00|295.22|293.62|293.45|291.85|295.7|294.1|293.29|291.69|0
1643196300000|2022-01-26 11:25:00|293.61|292.01|291.68|290.08|293.85|292.25|291.05|289.45|0
1643196600000|2022-01-26 11:30:00|291.84|290.24|295.37|293.77|295.77|294.17|291.36|289.76|0
1643196900000|2022-01-26 11:35:00|295.53|293.93|297.14|295.54|297.3|295.7|295.53|293.93|0
1643197200000|2022-01-26 11:40:00|296.98|295.38|296.33|294.73|298.11|296.51|296.01|294.41|0
1643197500000|2022-01-26 11:45:00|296.57|294.97|296.97|295.37|297.29|295.69|295.36|293.76|0
1643197800000|2022-01-26 11:50:00|296.81|295.21|297.77|296.17|298.91|297.31|296.65|295.05|0
1643198100000|2022-01-26 11:55:00|297.69|296.09|299.55|297.95|299.71|298.11|296.64|295.04|0
1643198400000|2022-01-26 12:00:00|299.39|297.79|294.46|292.86|299.71|298.11|293.74|292.14|0
1643198700000|2022-01-26 12:05:00|294.38|292.78|294.53|292.93|295.99|294.39|293.65|292.05|0
1643199000000|2022-01-26 12:10:00|294.45|292.85|291.48|289.88|294.85|293.25|291.48|289.88|0
1643199300000|2022-01-26 12:15:00|291.64|290.04|290.2|288.6|292.6|291|288.96|287.36|0
1643199600000|2022-01-26 12:20:00|290.36|288.76|288.45|286.85|291.64|290.04|288.05|286.45|0
1643199900000|2022-01-26 12:25:00|288.29|286.69|292.43|290.83|292.43|290.83|288.29|286.69|0
1643200200000|2022-01-26 12:30:00|292.59|290.99|292.91|291.31|293.87|292.27|291.79|290.19|0
1643200500000|2022-01-26 12:35:00|293.07|291.47|293.7|292.1|294.51|292.91|292.59|290.99|0
1643200800000|2022-01-26 12:40:00|293.86|292.26|290.1|288.5|293.86|292.26|289.55|287.95|0
1643201100000|2022-01-26 12:45:00|290.18|288.58|289.22|287.62|291.3|289.7|288.9|287.3|0
1643201400000|2022-01-26 12:50:00|289.3|287.7|293.05|291.45|293.21|291.61|289.3|287.7|0
1643201700000|2022-01-26 12:55:00|292.89|291.29|291.68|290.08|293.69|292.09|291.68|290.08|0
1643202000000|2022-01-26 13:00:00|292.24|290.64|297.7|296.1|297.86|296.26|291.13|289.53|0
1643202300000|2022-01-26 13:05:00|297.54|295.94|296.73|295.13|297.7|296.1|295.77|294.17|0
1643202600000|2022-01-26 13:10:00|296.89|295.29|295.6|294|297.37|295.77|295.28|293.68|0
1643202900000|2022-01-26 13:15:00|295.76|294.16|296.38|294.78|299.67|298.07|295.76|294.16|0
1643203200000|2022-01-26 13:20:00|296.7|295.1|301.47|299.87|301.47|299.87|296.13|294.53|0
1643203500000|2022-01-26 13:25:00|301.55|299.95|300.33|298.73|302.53|300.93|300.33|298.73|0
1643203800000|2022-01-26 13:30:00|299.76|298.16|297.82|296.22|302.2|300.6|297.17|295.57|0
1643204100000|2022-01-26 13:35:00|297.73|296.13|296.52|294.92|299.27|297.67|296.12|294.52|0
1643204400000|2022-01-26 13:40:00|296.84|295.24|295.87|294.27|298.21|296.61|295.23|293.63|0
1643204700000|2022-01-26 13:45:00|295.95|294.35|297.32|295.72|298.29|296.69|295.23|293.63|0
1643205000000|2022-01-26 13:50:00|297|295.4|296.03|294.43|297.48|295.88|295.55|293.95|0
1643205300000|2022-01-26 13:55:00|296.19|294.59|298.28|296.68|298.44|296.84|295.86|294.26|0
1643205600000|2022-01-26 14:00:00|298.36|296.76|294.41|292.81|300.06|298.46|294.41|292.81|0
1643205900000|2022-01-26 14:05:00|294.25|292.65|293.76|292.16|295.29|293.69|292.24|290.64|0
1643206200000|2022-01-26 14:10:00|293.44|291.84|292.07|290.47|293.76|292.16|291.36|289.76|0
1643206500000|2022-01-26 14:15:00|291.68|290.08|290.08|288.48|292.8|291.2|289.76|288.16|0
1643206800000|2022-01-26 14:20:00|289.92|288.32|289.43|287.83|291.83|290.23|289.12|287.52|0
1643207100000|2022-01-26 14:25:00|289.51|287.91|295.91|294.31|296|294.4|289.51|287.91|0
1643207400000|2022-01-26 14:30:00|296.07|294.47|285.43|283.83|297.61|296.01|285.43|283.83|0
1643207700000|2022-01-26 14:35:00|285.59|283.99|290.84|289.24|293.39|291.79|285.59|283.99|0
1643208000000|2022-01-26 14:40:00|289.57|287.97|289.09|287.49|291.32|289.72|285.93|284.33|0
1643208300000|2022-01-26 14:45:00|288.78|287.18|300.12|298.52|301.58|299.98|288.78|287.18|0
1643208600000|2022-01-26 14:50:00|300.29|298.69|306.95|305.35|308.26|306.66|297.44|295.84|0
1643208900000|2022-01-26 14:55:00|307.28|305.68|304.91|303.31|307.28|305.68|301.17|299.57|0
1643209200000|2022-01-26 15:00:00|305.8|304.2|311.53|309.93|313.18|311.58|302.71|301.11|0
1643209500000|2022-01-26 15:05:00|311.37|309.77|308.74|307.14|312.52|310.92|306.61|305.01|0
1643209800000|2022-01-26 15:10:00|308.49|306.89|300.11|298.51|308.74|307.14|298.9|297.3|0
1643210100000|2022-01-26 15:15:00|300.43|298.83|301.89|300.29|302.05|300.45|294|292.4|0
1643210400000|2022-01-26 15:20:00|301.72|300.12|294.16|292.56|303.18|301.58|294|292.4|0
1643210700000|2022-01-26 15:25:00|293.04|291.44|289.14|287.54|293.04|291.44|281.25|279.65|0
1643211000000|2022-01-26 15:30:00|289.3|287.7|287.66|286.06|290.27|288.67|282.71|281.11|0
1643211300000|2022-01-26 15:35:00|287.42|285.82|283.49|281.89|289.95|288.35|283.49|281.89|0
1643211600000|2022-01-26 15:40:00|284.27|282.67|281.14|279.54|288.2|286.6|280.05|278.45|0
1643211900000|2022-01-26 15:45:00|280.67|279.07|282.68|281.08|283.62|282.02|279.1|277.5|0
1643212200000|2022-01-26 15:50:00|282.37|280.77|283.61|282.01|285.81|284.21|282.21|280.61|0
1643212500000|2022-01-26 15:55:00|284.4|282.8|288.8|287.2|290.38|288.78|281.35|279.75|0
1643212800000|2022-01-26 16:00:00|288.71|287.11|286.59|284.99|288.71|287.11|283.45|281.85|0
1643213100000|2022-01-26 16:05:00|286.43|284.83|294.18|292.58|295.46|293.86|286.11|284.51|0
1643213400000|2022-01-26 16:10:00|293.86|292.26|297.37|295.77|298.34|296.74|293.23|291.63|0
1643213700000|2022-01-26 16:15:00|297.69|296.09|295.33|293.73|299.67|298.07|293.41|291.81|0
1643214000000|2022-01-26 16:20:00|295.81|294.21|298.05|296.45|300.63|299.03|294.21|292.61|0
1643214300000|2022-01-26 16:25:00|298.21|296.61|296.82|295.22|302.71|301.11|296.34|294.74|0
1643214600000|2022-01-26 16:30:00|297.22|295.62|297.62|296.02|300.69|299.09|294.73|293.13|0
1643214900000|2022-01-26 16:35:00|297.46|295.86|297.05|295.45|298.75|297.15|293.77|292.17|0
1643215200000|2022-01-26 16:40:00|297.37|295.77|299.71|298.11|301.49|299.89|297.05|295.45|0
1643215500000|2022-01-26 16:45:00|299.87|298.27|296.32|294.72|301.49|299.89|295.36|293.76|0
1643215800000|2022-01-26 16:50:00|296.4|294.8|296.64|295.04|297.6|296|291.2|289.6|0
1643216100000|2022-01-26 16:55:00|296.48|294.88|296.95|295.35|299.37|297.77|295.03|293.43|0
1643216400000|2022-01-26 17:00:00|297.92|296.32|297.92|296.32|301.15|299.55|296.31|294.71|0
1643216700000|2022-01-26 17:05:00|297.76|296.16|296.57|294.97|298.88|297.28|293.75|292.15|0
1643217000000|2022-01-26 17:10:00|296.5|294.9|298.44|296.84|299.98|298.38|294.07|292.47|0
1643217300000|2022-01-26 17:15:00|298.11|296.51|298.27|296.67|300.06|298.46|297.14|295.54|0
1643217600000|2022-01-26 17:20:00|296.97|295.37|296.16|294.56|298.76|297.16|295.35|293.75|0
1643217900000|2022-01-26 17:25:00|296.81|295.21|298.67|297.07|298.91|297.31|296|294.4|0
1643218200000|2022-01-26 17:30:00|298.75|297.15|298.1|296.5|299.24|297.64|295.99|294.39|0
1643218500000|2022-01-26 17:35:00|298.01|296.41|296.7|295.1|300.37|298.77|295.99|294.39|0
1643218800000|2022-01-26 17:40:00|296.86|295.26|301.18|299.58|301.43|299.83|296.86|295.26|0
1643219100000|2022-01-26 17:45:00|301.1|299.5|300.36|298.76|301.27|299.67|298.23|296.63|0
1643219400000|2022-01-26 17:50:00|300.28|298.68|299.78|298.18|300.6|299|297.83|296.23|0
1643219700000|2022-01-26 17:55:00|300.27|298.67|300.27|298.67|301.09|299.49|299.62|298.02|0
1643220000000|2022-01-26 18:00:00|300.43|298.83|291.33|289.73|300.43|298.83|289.88|288.28|0
1643220300000|2022-01-26 18:05:00|291.17|289.57|294.47|292.87|294.56|292.96|289.56|287.96|0
1643220600000|2022-01-26 18:10:00|294.07|292.47|297.31|295.71|297.31|295.71|293.26|291.66|0
1643220900000|2022-01-26 18:15:00|296.98|295.38|294.22|292.62|297.63|296.03|293.42|291.82|0
1643221200000|2022-01-26 18:20:00|294.38|292.78|293.07|291.47|294.38|292.78|289.39|287.79|0
1643221500000|2022-01-26 18:25:00|293.64|292.04|294.65|293.05|295.78|294.18|292.44|290.84|0
1643221800000|2022-01-26 18:30:00|294|292.4|293.91|292.31|296.59|294.99|292.71|291.11|0
1643222100000|2022-01-26 18:35:00|293.84|292.24|293.19|291.59|294.81|293.21|291.9|290.3|0
1643222400000|2022-01-26 18:40:00|293.35|291.75|294.64|293.04|295.44|293.84|292.06|290.46|0
1643222700000|2022-01-26 18:45:00|294.47|292.87|293.66|292.06|294.64|293.04|292.22|290.62|0
1643223000000|2022-01-26 18:50:00|293.5|291.9|296.57|294.97|296.89|295.29|292.21|290.61|0
1643223300000|2022-01-26 18:55:00|296.24|294.64|292.19|290.59|297.02|295.42|290.35|288.75|0
1643223600000|2022-01-26 19:00:00|292.67|291.07|305.17|303.57|313.81|312.21|292.67|291.07|0
1643223900000|2022-01-26 19:05:00|303.77|302.17|301.61|300.01|313.56|311.96|301.61|300.01|0
1643224200000|2022-01-26 19:10:00|302.27|300.67|284.12|282.52|306.22|304.62|281.12|279.52|0
1643224500000|2022-01-26 19:15:00|283.97|282.37|287.58|285.98|290.14|288.54|281.19|279.59|0
1643224800000|2022-01-26 19:20:00|287.9|286.3|289.82|288.22|290.94|289.34|283.76|282.16|0
1643225100000|2022-01-26 19:25:00|290.05|288.45|296.61|295.01|302.11|300.51|289.98|288.38|0
1643225400000|2022-01-26 19:30:00|296.85|295.25|279.43|277.83|297.59|295.99|277.69|276.09|0
1643225700000|2022-01-26 19:35:00|280.54|278.94|293.6|292|298.67|297.07|276.26|274.66|0
1643226000000|2022-01-26 19:40:00|293.03|291.43|271.49|269.89|294.82|293.22|271.49|269.89|0
1643226300000|2022-01-26 19:45:00|268.84|267.24|257.79|256.19|269.54|267.94|250.96|249.36|0
1643226600000|2022-01-26 19:50:00|256.29|254.69|263.71|262.11|269.24|267.64|256.29|254.69|0
1643226900000|2022-01-26 19:55:00|263.33|261.73|266.31|264.71|266.31|264.71|259.15|257.55|0
1643227200000|2022-01-26 20:00:00|263.71|262.11|246.57|244.97|263.71|262.11|239.8|238.2|0
1643227500000|2022-01-26 20:05:00|245.98|244.38|231.77|230.17|245.98|244.38|231.77|230.17|0
1643227800000|2022-01-26 20:10:00|230.99|229.39|237.55|235.95|245.17|243.57|230.99|229.39|0
1643228100000|2022-01-26 20:15:00|237.63|236.03|232.14|230.54|242.69|241.09|231.08|229.48|0
1643228400000|2022-01-26 20:20:00|232.71|231.11|232.72|231.12|234.99|233.39|226.41|224.81|0
1643228700000|2022-01-26 20:25:00|232.79|231.19|249.28|247.68|249.44|247.84|229.34|227.74|0
1643229000000|2022-01-26 20:30:00|244.65|243.05|239.76|238.16|250.28|248.68|239.54|237.94|0
1643229300000|2022-01-26 20:35:00|240.12|238.52|241.56|239.96|246.01|244.41|233.74|232.14|0
1643229600000|2022-01-26 20:40:00|241.42|239.82|245.34|243.74|251.97|250.37|237.67|236.07|0
1643229900000|2022-01-26 20:45:00|246.07|244.47|242.4|240.8|252.93|251.33|238.48|236.88|0
1643230200000|2022-01-26 20:50:00|240.45|238.85|255.25|253.65|255.25|253.65|240.01|238.41|0
1643230500000|2022-01-26 20:55:00|253.69|252.09|248.95|247.35|256.97|255.37|245|243.4|0
1643230800000|2022-01-26 21:00:00|249.98|248.38|250.64|249.04|252.35|250.75|247.48|245.88|0
1643231100000|2022-01-26 21:05:00|250.57|248.97|247.67|246.07|253.23|251.63|245.64|244.04|0
1643231400000|2022-01-26 21:10:00|246.72|245.12|245.35|243.75|247.4|245.8|243.66|242.06|0
1643231700000|2022-01-26 21:15:00|247.16|245.16|248.1|246.1|248.84|246.84|244.89|242.89|0
1643232000000|2022-01-26 21:20:00|247.96|245.96|247.51|245.51|248.83|246.83|246.2|244.2|0
1643232300000|2022-01-26 21:25:00|247.81|245.81|248.9|246.9|249.49|247.49|246.93|244.93|0
1643232600000|2022-01-26 21:30:00|249.05|247.05|247.07|245.07|249.05|247.05|246.85|244.85|0
1643232900000|2022-01-26 21:35:00|247.14|245.14|245.6|243.6|247.14|245.14|244|242|0
1643233200000|2022-01-26 21:40:00|245.68|243.68|249.4|247.4|249.4|247.4|244.95|242.95|0
1643233500000|2022-01-26 21:45:00|249.18|247.18|250.8|248.8|252.42|250.42|248.37|246.37|0
1643233800000|2022-01-26 21:50:00|250.65|248.65|251.45|249.45|251.6|249.6|248.44|246.44|0
1643234100000|2022-01-26 21:55:00|251.53|249.53|251.01|249.01|252.42|250.42|250.56|248.56|0
1643234400000|2022-01-26 22:00:00|250.94|248.94|250.81|248.81|251.49|249.49|250.78|248.78|0
1643234700000|2022-01-26 22:05:00|250.78|248.78|251.32|249.32|251.32|249.32|250.72|248.72|0
1643235000000|2022-01-26 22:10:00|251.34|249.34|251.7|249.7|251.76|249.76|251.27|249.27|0
1643235300000|2022-01-26 22:15:00|251.74|249.74|252.58|250.58|252.68|250.68|251.72|249.72|0
1643235600000|2022-01-26 22:20:00|252.55|250.55|253.76|251.76|254.04|252.04|252.45|250.45|0
1643235900000|2022-01-26 22:25:00|253.89|251.89|253.34|251.34|254.3|252.3|253.28|251.28|0
1643236200000|2022-01-26 22:30:00|253.33|251.33|253.68|251.68|253.73|251.73|253.33|251.33|0
1643236500000|2022-01-26 22:35:00|253.49|251.49|255.2|253.2|255.29|253.29|253.49|251.49|0
1643236800000|2022-01-26 22:40:00|255.36|253.36|256.38|254.38|257.56|255.56|255.31|253.31|0
1643237100000|2022-01-26 22:45:00|256.3|254.3|254.95|252.95|256.54|254.54|254.92|252.92|0
1643237400000|2022-01-26 22:50:00|255.01|253.01|253.86|251.86|255.2|253.2|253.84|251.84|0
1643237700000|2022-01-26 22:55:00|253.89|251.89|254.52|252.52|254.52|252.52|253.04|251.04|0
1643238000000|2022-01-26 23:00:00|256.89|254.89|259.66|257.66|263.2|261.2|254.95|252.95|0
1643238300000|2022-01-26 23:05:00|259.58|257.58|265.55|263.55|265.7|263.7|258.61|256.61|0
1643238600000|2022-01-26 23:10:00|266|264|265.09|263.09|266.31|264.31|263.27|261.27|0
1643238900000|2022-01-26 23:15:00|265.24|263.24|262.73|260.73|266.07|264.07|261.3|259.3|0
1643239200000|2022-01-26 23:20:00|262.66|260.66|263.78|261.78|265.3|263.3|262.66|260.66|0
1643239500000|2022-01-26 23:25:00|263.86|261.86|264.92|262.92|265.83|263.83|262.5|260.5|0
1643239800000|2022-01-26 23:30:00|265.07|263.07|267.5|265.5|268.42|266.42|265.07|263.07|0
1643240100000|2022-01-26 23:35:00|267.35|265.35|265.97|263.97|268.11|266.11|265.82|263.82|0
1643240400000|2022-01-26 23:40:00|266.05|264.05|265.82|263.82|266.81|264.81|264.91|262.91|0
1643240700000|2022-01-26 23:45:00|266.27|264.27|266.73|264.73|267.64|265.64|265.97|263.97|0
1643241000000|2022-01-26 23:50:00|266.5|264.5|265.66|263.66|266.65|264.65|265.05|263.05|0
1643241300000|2022-01-26 23:55:00|265.43|263.43|267.02|265.02|267.48|265.48|265.2|263.2|0
1643241600000|2022-01-27 00:00:00|267.33|265.33|265.87|263.87|267.94|265.94|264.28|262.28|0
1643241900000|2022-01-27 00:05:00|265.5|263.5|262.31|260.31|265.95|263.95|261.71|259.71|0
1643242200000|2022-01-27 00:10:00|262.23|260.23|259.9|257.9|262.53|260.53|259.44|257.44|0
1643242500000|2022-01-27 00:15:00|259.74|257.74|257.49|255.49|259.89|257.89|257.19|255.19|0
1643242800000|2022-01-27 00:20:00|257.79|255.79|260.64|258.64|260.71|258.71|255.7|253.7|0
1643243100000|2022-01-27 00:25:00|260.49|258.49|257.48|255.48|261.31|259.31|256.89|254.89|0
1643243400000|2022-01-27 00:30:00|257.63|255.63|257.33|255.33|257.93|255.93|254.94|252.94|0
1643243700000|2022-01-27 00:35:00|257.7|255.7|256.13|254.13|257.93|255.93|255.53|253.53|0
1643244000000|2022-01-27 00:40:00|256.58|254.58|255.3|253.3|257.17|255.17|253.9|251.9|0
1643244300000|2022-01-27 00:45:00|255.23|253.23|254.55|252.55|256.42|254.42|254.04|252.04|0
1643244600000|2022-01-27 00:50:00|254.78|252.78|252.26|250.26|257.31|255.31|252.26|250.26|0
1643244900000|2022-01-27 00:55:00|251.96|249.96|248.42|246.42|252.7|250.7|247.83|245.83|0
1643245200000|2022-01-27 01:00:00|248.34|246.34|243.89|241.89|249.67|247.67|242.3|240.3|0
1643245500000|2022-01-27 01:05:00|243.75|241.75|238.26|236.26|244.62|242.62|236.83|234.83|0
1643245800000|2022-01-27 01:10:00|238.9|236.9|239.4|237.4|242.94|240.94|238.18|236.18|0
1643246100000|2022-01-27 01:15:00|239.55|237.55|234.96|232.96|240.7|238.7|230.37|228.37|0
1643246400000|2022-01-27 01:20:00|235.82|233.82|236.24|234.24|236.52|234.52|231.86|229.86|0
1643246700000|2022-01-27 01:25:00|236.16|234.16|235.81|233.81|238.44|236.44|235.24|233.24|0
1643247000000|2022-01-27 01:30:00|235.66|233.66|238.08|236.08|238.22|236.22|233.54|231.54|0
1643247300000|2022-01-27 01:35:00|237.94|235.94|235.44|233.44|239.51|237.51|235.44|233.44|0
1643247600000|2022-01-27 01:40:00|235.16|233.16|234.8|232.8|237.22|235.22|233.6|231.6|0
1643247900000|2022-01-27 01:45:00|235.01|233.01|232.82|230.82|235.23|233.23|232.11|230.11|0
1643248200000|2022-01-27 01:50:00|232.88|230.88|231.47|229.47|234.51|232.51|230.7|228.7|0
1643248500000|2022-01-27 01:55:00|231.69|229.69|230.16|228.16|231.69|229.69|226.1|224.1|0
1643248800000|2022-01-27 02:00:00|229.81|227.81|225.92|223.92|229.81|227.81|224.06|222.06|0
1643249100000|2022-01-27 02:05:00|225.58|223.58|221.18|219.18|226.82|224.82|221.18|219.18|0
1643249400000|2022-01-27 02:10:00|221.32|219.32|222|220|223.78|221.78|221.31|219.31|0
1643249700000|2022-01-27 02:15:00|222.13|220.13|221.38|219.38|222.95|220.95|221.18|219.18|0
1643250000000|2022-01-27 02:20:00|221.58|219.58|222.95|220.95|223.22|221.22|221.17|219.17|0
1643250300000|2022-01-27 02:25:00|223.01|221.01|221.77|219.77|223.22|221.22|218.85|216.85|0
1643250600000|2022-01-27 02:30:00|221.64|219.64|221.29|219.29|223.06|221.06|220.68|218.68|0
1643250900000|2022-01-27 02:35:00|221.22|219.22|228.42|226.42|228.42|226.42|220.95|218.95|0
1643251200000|2022-01-27 02:40:00|227.8|225.8|227.38|225.38|229.46|227.46|227.1|225.1|0
1643251500000|2022-01-27 02:45:00|228.07|226.07|229.87|227.87|231.4|229.4|228|226|0
1643251800000|2022-01-27 02:50:00|229.66|227.66|228.75|226.75|230.35|228.35|228.06|226.06|0
1643252100000|2022-01-27 02:55:00|228.61|226.61|226.33|224.33|228.82|226.82|225.58|223.58|0
1643252400000|2022-01-27 03:00:00|226.19|224.19|223.17|221.17|227.43|225.43|222.83|220.83|0
1643252700000|2022-01-27 03:05:00|223.24|221.24|225.84|223.84|225.98|223.98|222.21|220.21|0
1643253000000|2022-01-27 03:10:00|226.18|224.18|224.19|222.19|226.18|224.18|224.05|222.05|0
1643253300000|2022-01-27 03:15:00|224.25|222.25|228.18|226.18|228.18|226.18|223.64|221.64|0
1643253600000|2022-01-27 03:20:00|228.04|226.04|227.41|225.41|230.04|228.04|227.27|225.27|0
1643253900000|2022-01-27 03:25:00|227.55|225.55|226.85|224.85|227.55|225.55|225.96|223.96|0
1643254200000|2022-01-27 03:30:00|226.92|224.92|227.81|225.81|229.55|227.55|226.23|224.23|0
1643254500000|2022-01-27 03:35:00|227.95|225.95|223.14|221.14|227.95|225.95|222.45|220.45|0
1643254800000|2022-01-27 03:40:00|223.07|221.07|218.5|216.5|223.21|221.21|214.96|212.96|0
1643255100000|2022-01-27 03:45:00|218.97|216.97|218.23|216.23|219.44|217.44|215.56|213.56|0
1643255400000|2022-01-27 03:50:00|218.03|216.03|219.03|217.03|220.38|218.38|217.82|215.82|0
1643255700000|2022-01-27 03:55:00|218.83|216.83|219.76|217.76|220.37|218.37|216.68|214.68|0
1643256000000|2022-01-27 04:00:00|219.83|217.83|218.89|216.89|220.91|218.91|218.48|216.48|0
1643256300000|2022-01-27 04:05:00|219.09|217.09|219.35|217.35|220.1|218.1|218.21|216.21|0
1643256600000|2022-01-27 04:10:00|219.29|217.29|219.75|217.75|220.5|218.5|218.08|216.08|0
1643256900000|2022-01-27 04:15:00|220.09|218.09|223.57|221.57|223.71|221.71|218.74|216.74|0
1643257200000|2022-01-27 04:20:00|223.23|221.23|223.7|221.7|224.04|222.04|222.21|220.21|0
1643257500000|2022-01-27 04:25:00|223.36|221.36|224.55|222.55|225.16|223.16|221.87|219.87|0
1643257800000|2022-01-27 04:30:00|224.82|222.82|226.46|224.46|226.94|224.94|224.07|222.07|0
1643258100000|2022-01-27 04:35:00|226.18|224.18|226.18|224.18|226.86|224.86|225.36|223.36|0
1643258400000|2022-01-27 04:40:00|226.31|224.31|223.14|221.14|226.31|224.31|222.53|220.53|0
1643258700000|2022-01-27 04:45:00|223.21|221.21|222.86|220.86|224.02|222.02|222.59|220.59|0
1643259000000|2022-01-27 04:50:00|223|221|223.67|221.67|224.7|222.7|222.86|220.86|0
1643259300000|2022-01-27 04:55:00|223.74|221.74|224.21|222.21|225.03|223.03|223.61|221.61|0
1643259600000|2022-01-27 05:00:00|224.56|222.56|229.36|227.36|229.43|227.43|224.28|222.28|0
1643259900000|2022-01-27 05:05:00|229.43|227.43|226.81|224.81|229.92|227.92|226.67|224.67|0
1643260200000|2022-01-27 05:10:00|227.01|225.01|224|222|227.15|225.15|223.93|221.93|0
1643260500000|2022-01-27 05:15:00|223.93|221.93|219.65|217.65|224.13|222.13|219.25|217.25|0
1643260800000|2022-01-27 05:20:00|219.38|217.38|220.19|218.19|221.27|219.27|219.11|217.11|0
1643261100000|2022-01-27 05:25:00|220.46|218.46|222.79|220.79|223.2|221.2|219.92|217.92|0
1643261400000|2022-01-27 05:30:00|222.72|220.72|227.29|225.29|228.05|226.05|222.52|220.52|0
1643261700000|2022-01-27 05:35:00|227.56|225.56|227.83|225.83|228.94|226.94|226.81|224.81|0
1643262000000|2022-01-27 05:40:00|228.04|226.04|228.59|226.59|229.07|227.07|226.12|224.12|0
1643262300000|2022-01-27 05:45:00|228.65|226.65|227.96|225.96|228.65|226.65|226.59|224.59|0
1643262600000|2022-01-27 05:50:00|228.1|226.1|226.65|224.65|228.58|226.58|225.49|223.49|0
1643262900000|2022-01-27 05:55:00|226.86|224.86|227.13|225.13|228.09|226.09|225.49|223.49|0
1643263200000|2022-01-27 06:00:00|226.38|224.38|226.16|224.16|228.98|226.98|225.76|223.76|0
1643263500000|2022-01-27 06:05:00|226.23|224.23|230.01|228.01|230.29|228.29|225.14|223.14|0
1643263800000|2022-01-27 06:10:00|230.08|228.08|231.67|229.67|233.41|231.41|230.08|228.08|0
1643264100000|2022-01-27 06:15:00|231.95|229.95|228.39|226.39|231.95|229.95|227.78|225.78|0
1643264400000|2022-01-27 06:20:00|228.33|226.33|225.71|223.71|229.08|227.08|225.64|223.64|0
1643264700000|2022-01-27 06:25:00|225.91|223.91|224.06|222.06|226.94|224.94|223.38|221.38|0
1643265000000|2022-01-27 06:30:00|224.13|222.13|222.08|220.08|224.4|222.4|221.41|219.41|0
1643265300000|2022-01-27 06:35:00|222.29|220.29|222.69|220.69|224.6|222.6|220.93|218.93|0
1643265600000|2022-01-27 06:40:00|222.21|220.21|222.62|220.62|224.05|222.05|221.26|219.26|0
1643265900000|2022-01-27 06:45:00|222.35|220.35|217.48|215.48|222.42|220.42|217.42|215.42|0
1643266200000|2022-01-27 06:50:00|217.28|215.28|222.68|220.68|222.68|220.68|217.28|215.28|0
1643266500000|2022-01-27 06:55:00|222.74|220.74|223.9|221.9|224.99|222.99|222.27|220.27|0
1643266800000|2022-01-27 07:00:00|225.06|223.06|228.42|226.42|228.42|226.42|224.51|222.51|0
1643267100000|2022-01-27 07:05:00|228.35|226.35|225.3|223.3|229.73|227.73|225.3|223.3|0
1643267400000|2022-01-27 07:10:00|225.64|223.64|229.98|227.98|232.77|230.77|224.82|222.82|0
1643267700000|2022-01-27 07:15:00|230.26|228.26|232.41|230.41|233.47|231.47|230.26|228.26|0
1643268000000|2022-01-27 07:20:00|232.49|230.49|231.15|229.15|233.88|231.88|231.15|229.15|0
1643268300000|2022-01-27 07:25:00|231.09|229.09|232.34|230.34|234.44|232.44|230.25|228.25|0
1643268600000|2022-01-27 07:30:00|231.36|229.36|233.03|231.03|235.84|233.84|231.36|229.36|0
1643268900000|2022-01-27 07:35:00|232.89|230.89|234.07|232.07|235.27|233.27|232.61|230.61|0
1643269200000|2022-01-27 07:40:00|234.49|232.49|236.95|234.95|237.24|235.24|234.15|232.15|0
1643269500000|2022-01-27 07:45:00|237.24|235.24|234.18|232.18|237.8|235.8|228.25|226.25|0
1643269800000|2022-01-27 07:50:00|234.74|232.74|236.71|234.71|237|235|233.76|231.76|0
1643270100000|2022-01-27 07:55:00|236.92|234.92|231.79|229.79|237.28|235.28|231.24|229.24|0
1643270400000|2022-01-27 08:00:00|232.21|230.21|235.72|233.72|236.07|234.07|231.86|229.86|0
1643270700000|2022-01-27 08:05:00|235.66|234.06|234.95|233.35|237.7|236.1|232.91|231.31|0
1643271000000|2022-01-27 08:10:00|234.31|232.71|239.82|238.22|240.33|238.73|232.42|230.82|0
1643271300000|2022-01-27 08:15:00|240.18|238.58|243.54|241.94|244.48|242.88|238.48|236.88|0
1643271600000|2022-01-27 08:20:00|244.04|242.44|240.89|239.29|245.63|244.03|240.46|238.86|0
1643271900000|2022-01-27 08:25:00|241.03|239.43|239.17|237.57|241.6|240|238.61|237.01|0
1643272200000|2022-01-27 08:30:00|239.67|238.07|239.74|238.14|240.45|238.85|236.76|235.16|0
1643272500000|2022-01-27 08:35:00|239.6|238|239.88|238.28|242.74|241.14|239.17|237.57|0
1643272800000|2022-01-27 08:40:00|239.59|237.99|242.73|241.13|243.16|241.56|239.59|237.99|0
1643273100000|2022-01-27 08:45:00|242.58|240.98|244.16|242.56|247.34|245.74|241.58|239.98|0
1643273400000|2022-01-27 08:50:00|244.02|242.42|244.56|242.96|246.52|244.92|241.85|240.25|0
1643273700000|2022-01-27 08:55:00|244.41|242.81|247.17|245.57|247.6|246|244.41|242.81|0
1643274000000|2022-01-27 09:00:00|247.02|245.42|248.69|247.09|253.17|251.57|244.55|242.95|0
1643274300000|2022-01-27 09:05:00|248.47|246.87|243.41|241.81|249.51|247.91|243.34|241.74|0
1643274600000|2022-01-27 09:10:00|243.27|241.67|247.05|245.45|248.37|246.77|241.89|240.29|0
1643274900000|2022-01-27 09:15:00|247.56|245.96|248.44|246.84|249.1|247.5|245.22|243.62|0
1643275200000|2022-01-27 09:20:00|248|246.4|252.33|250.73|252.33|250.73|245.66|244.06|0
1643275500000|2022-01-27 09:25:00|252.11|250.51|252.77|251.17|254.93|253.33|250.93|249.33|0
1643275800000|2022-01-27 09:30:00|252.85|251.25|249.01|247.41|253|251.4|249.01|247.41|0
1643276100000|2022-01-27 09:35:00|249.16|247.56|249.81|248.21|250.92|249.32|248.35|246.75|0
1643276400000|2022-01-27 09:40:00|249.74|248.14|254.17|252.57|254.77|253.17|249.01|247.41|0
1643276700000|2022-01-27 09:45:00|254.24|252.64|255.36|253.76|256.7|255.1|252.98|251.38|0
1643277000000|2022-01-27 09:50:00|255.06|253.46|256.62|255.02|258.64|257.04|254.61|253.01|0
1643277300000|2022-01-27 09:55:00|256.76|255.16|255.79|254.19|258.26|256.66|255.57|253.97|0
1643277600000|2022-01-27 10:00:00|255.64|254.04|259.45|257.85|259.75|258.15|254.9|253.3|0
1643277900000|2022-01-27 10:05:00|259.08|257.48|257.58|255.98|260.58|258.98|257.58|255.98|0
1643278200000|2022-01-27 10:10:00|257.73|256.13|253.03|251.43|258.62|257.02|252.44|250.84|0
1643278500000|2022-01-27 10:15:00|253.4|251.8|250.88|249.28|254.89|253.29|250.81|249.21|0
1643278800000|2022-01-27 10:20:00|251.03|249.43|254.43|252.83|254.58|252.98|250.59|248.99|0
1643279100000|2022-01-27 10:25:00|254.58|252.98|254.5|252.9|256.66|255.06|253.61|252.01|0
1643279400000|2022-01-27 10:30:00|254.58|252.98|252.98|251.38|255.6|254|250.91|249.31|0
1643279700000|2022-01-27 10:35:00|252.91|251.31|253.72|252.12|254.17|252.57|251.79|250.19|0
1643280000000|2022-01-27 10:40:00|253.8|252.2|250.45|248.85|253.95|252.35|249.64|248.04|0
1643280300000|2022-01-27 10:45:00|250.6|249|247.28|245.68|252.6|251|247.28|245.68|0
1643280600000|2022-01-27 10:50:00|247.42|245.82|242.44|240.84|247.72|246.12|242.01|240.41|0
1643280900000|2022-01-27 10:55:00|242.51|240.91|240.91|239.31|242.59|240.99|238.67|237.07|0
1643281200000|2022-01-27 11:00:00|241.13|239.53|246.09|244.49|246.82|245.22|240.99|239.39|0
1643281500000|2022-01-27 11:05:00|246.23|244.63|245.64|244.04|248.29|246.69|245.42|243.82|0
1643281800000|2022-01-27 11:10:00|245.79|244.19|249.46|247.86|249.61|248.01|245.64|244.04|0
1643282100000|2022-01-27 11:15:00|249.53|247.93|248.57|246.97|251.39|249.79|248.43|246.83|0
1643282400000|2022-01-27 11:20:00|248.43|246.83|248.57|246.97|248.72|247.12|246.14|244.54|0
1643282700000|2022-01-27 11:25:00|248.72|247.12|253.91|252.31|254.57|252.97|248.64|247.04|0
1643283000000|2022-01-27 11:30:00|253.76|252.16|252.71|251.11|254.5|252.9|251.52|249.92|0
1643283300000|2022-01-27 11:35:00|252.48|250.88|248.26|246.66|254.2|252.6|247.74|246.14|0
1643283600000|2022-01-27 11:40:00|248.41|246.81|249.8|248.2|251.29|249.69|248.11|246.51|0
1643283900000|2022-01-27 11:45:00|249.58|247.98|250.39|248.79|251.21|249.61|246.41|244.81|0
1643284200000|2022-01-27 11:50:00|250.32|248.72|253.06|251.46|254.48|252.88|250.17|248.57|0
1643284500000|2022-01-27 11:55:00|252.99|251.39|255.89|254.29|256.49|254.89|250.83|249.23|0
1643284800000|2022-01-27 12:00:00|256.27|254.67|254.69|253.09|256.87|255.27|253.28|251.68|0
1643285100000|2022-01-27 12:05:00|254.92|253.32|253.94|252.34|254.92|253.32|251.79|250.19|0
1643285400000|2022-01-27 12:10:00|254.24|252.64|259.12|257.52|260.17|258.57|254.02|252.42|0
1643285700000|2022-01-27 12:15:00|259.04|257.44|251.92|250.32|260.47|258.87|251.92|250.32|0
1643286000000|2022-01-27 12:20:00|251.78|250.18|247.11|245.51|253.11|251.51|247.11|245.51|0
1643286300000|2022-01-27 12:25:00|247.19|245.59|249.99|248.39|251.62|250.02|247.19|245.59|0
1643286600000|2022-01-27 12:30:00|249.54|247.94|244.98|243.38|251.91|250.31|244.61|243.01|0
1643286900000|2022-01-27 12:35:00|244.83|243.23|248.57|246.97|251.24|249.64|244.54|242.94|0
1643287200000|2022-01-27 12:40:00|248.65|247.05|248.2|246.6|250.34|248.74|247.62|246.02|0
1643287500000|2022-01-27 12:45:00|247.98|246.38|253.24|251.64|254.13|252.53|247.98|246.38|0
1643287800000|2022-01-27 12:50:00|252.64|251.04|258.93|257.33|260.29|258.69|251.97|250.37|0
1643288100000|2022-01-27 12:55:00|258.55|256.95|256.74|255.14|260.29|258.69|256.37|254.77|0
1643288400000|2022-01-27 13:00:00|257.34|255.74|257.19|255.59|261.19|259.59|255.77|254.17|0
1643288700000|2022-01-27 13:05:00|257.71|256.11|263.92|262.32|263.92|262.32|257.71|256.11|0
1643289000000|2022-01-27 13:10:00|264.07|262.47|261.29|259.69|266.84|265.24|260.53|258.93|0
1643289300000|2022-01-27 13:15:00|260.83|259.23|263.71|262.11|263.86|262.26|259.47|257.87|0
1643289600000|2022-01-27 13:20:00|263.86|262.26|264.62|263.02|264.62|263.02|259.92|258.32|0
1643289900000|2022-01-27 13:25:00|264.77|263.17|263.47|261.87|267.07|265.47|261.35|259.75|0
1643290200000|2022-01-27 13:30:00|263.85|262.25|261.12|259.52|265.76|264.16|260.21|258.61|0
1643290500000|2022-01-27 13:35:00|260.97|259.37|261.11|259.51|262.17|260.57|258.09|256.49|0
1643290800000|2022-01-27 13:40:00|260.66|259.06|263.08|261.48|264.37|262.77|260.2|258.6|0
1643291100000|2022-01-27 13:45:00|262.93|261.33|267.35|265.75|267.51|265.91|262.92|261.32|0
1643291400000|2022-01-27 13:50:00|266.74|265.14|270.42|268.82|270.58|268.98|266.28|264.68|0
1643291700000|2022-01-27 13:55:00|270.27|268.67|271.42|269.82|271.73|270.13|269.65|268.05|0
1643292000000|2022-01-27 14:00:00|271.19|269.59|273.35|271.75|273.82|272.22|270.26|268.66|0
1643292300000|2022-01-27 14:05:00|273.2|271.6|272.08|270.48|275.31|273.71|270.69|269.09|0
1643292600000|2022-01-27 14:10:00|272|270.4|275.81|274.21|275.81|274.21|271.62|270.02|0
1643292900000|2022-01-27 14:15:00|276.12|274.52|274.4|272.8|276.58|274.98|274.01|272.41|0
1643293200000|2022-01-27 14:20:00|274.56|272.96|272.07|270.47|275.02|273.42|270.83|269.23|0
1643293500000|2022-01-27 14:25:00|272.61|271.01|277.82|276.22|278.14|276.54|272.61|271.01|0
1643293800000|2022-01-27 14:30:00|278.45|276.85|275.17|273.57|283.33|281.73|274.39|272.79|0
1643294100000|2022-01-27 14:35:00|275.48|273.88|275.01|273.41|277.35|275.75|271.44|269.84|0
1643294400000|2022-01-27 14:40:00|274.23|272.63|288.4|286.8|288.88|287.28|274.23|272.63|0
1643294700000|2022-01-27 14:45:00|288.72|287.12|292.54|290.94|298.08|296.48|283.1|281.5|0
1643295000000|2022-01-27 14:50:00|292.7|291.1|293.18|291.58|295.78|294.18|290.93|289.33|0
1643295300000|2022-01-27 14:55:00|293.42|291.82|289.79|288.19|293.83|292.23|282.77|281.17|0
1643295600000|2022-01-27 15:00:00|290.19|288.59|291.56|289.96|291.88|290.28|278.65|277.05|0
1643295900000|2022-01-27 15:05:00|291.72|290.12|293.98|292.38|296.74|295.14|288.5|286.9|0
1643296200000|2022-01-27 15:10:00|293.49|291.89|295.92|294.32|297.71|296.11|290.43|288.83|0
1643296500000|2022-01-27 15:15:00|295.02|293.42|290.01|288.41|296.9|295.3|288.73|287.13|0
1643296800000|2022-01-27 15:20:00|289.94|288.34|284.81|283.21|292.19|290.59|284.81|283.21|0
1643297100000|2022-01-27 15:25:00|284.17|282.57|275.86|274.26|285.93|284.33|275.86|274.26|0
1643297400000|2022-01-27 15:30:00|274.93|273.33|274.23|272.63|278.2|276.6|270.3|268.7|0
1643297700000|2022-01-27 15:35:00|274.15|272.55|265.54|263.94|275.39|273.79|264.55|262.95|0
1643298000000|2022-01-27 15:40:00|265.62|264.02|276.89|275.29|277.2|275.6|265.46|263.86|0
1643298300000|2022-01-27 15:45:00|277.2|275.6|272.4|270.8|278.37|276.77|269.61|268.01|0
1643298600000|2022-01-27 15:50:00|272.47|270.87|273.95|272.35|276.14|274.54|270.84|269.24|0
1643298900000|2022-01-27 15:55:00|274.26|272.66|283.38|281.78|284.18|282.58|273.71|272.11|0
1643299200000|2022-01-27 16:00:00|283.3|281.7|287.78|286.18|292.12|290.52|283.3|281.7|0
1643299500000|2022-01-27 16:05:00|287.14|285.54|279.51|277.91|289.14|287.54|279.2|277.6|0
1643299800000|2022-01-27 16:10:00|280.38|278.78|286.97|285.37|288.57|286.97|280.38|278.78|0
1643300100000|2022-01-27 16:15:00|286.49|284.89|279|277.4|286.49|284.89|275.24|273.64|0
1643300400000|2022-01-27 16:20:00|278.13|276.53|276.96|275.36|282.31|280.71|275.71|274.11|0
1643300700000|2022-01-27 16:25:00|277.03|275.43|274.67|273.07|277.58|275.98|270.42|268.82|0
1643301000000|2022-01-27 16:30:00|274.9|273.3|284|282.4|284|282.4|273.97|272.37|0
1643301300000|2022-01-27 16:35:00|283.68|282.08|282.18|280.58|287.01|285.41|281|279.4|0
1643301600000|2022-01-27 16:40:00|281.94|280.34|283.36|281.76|287.88|286.28|281.94|280.34|0
1643301900000|2022-01-27 16:45:00|283.52|281.92|282.01|280.41|286.21|284.61|280.99|279.39|0
1643302200000|2022-01-27 16:50:00|282.09|280.49|283.35|281.75|284.3|282.7|279.1|277.5|0
1643302500000|2022-01-27 16:55:00|284.14|282.54|283.03|281.43|284.14|282.54|280.82|279.22|0
1643302800000|2022-01-27 17:00:00|281.77|280.17|281.84|280.24|282.63|281.03|276.9|275.3|0
1643303100000|2022-01-27 17:05:00|281.68|280.08|272.38|270.78|281.68|280.08|270.53|268.93|0
1643303400000|2022-01-27 17:10:00|273.16|271.56|269.75|268.15|273.16|271.56|266.99|265.39|0
1643303700000|2022-01-27 17:15:00|271.13|269.53|264.7|263.1|271.2|269.6|261.74|260.14|0
1643304000000|2022-01-27 17:20:00|263.94|262.34|262.2|260.6|264.7|263.1|256.77|255.17|0
1643304300000|2022-01-27 17:25:00|263.11|261.51|261.74|260.14|265.53|263.93|259.34|257.74|0
1643304600000|2022-01-27 17:30:00|261.06|259.46|256.34|254.74|263.71|262.11|255.81|254.21|0
1643304900000|2022-01-27 17:35:00|256.19|254.59|253.5|251.9|257.23|255.63|250.91|249.31|0
1643305200000|2022-01-27 17:40:00|253.21|251.61|253.42|251.82|255.95|254.35|251.58|249.98|0
1643305500000|2022-01-27 17:45:00|253.2|251.6|248.1|246.5|253.35|251.75|244.48|242.88|0
1643305800000|2022-01-27 17:50:00|248.39|246.79|251.77|250.17|253.61|252.01|248.39|246.79|0
1643306100000|2022-01-27 17:55:00|250.95|249.35|252.45|250.85|257.13|255.53|250.81|249.21|0
1643306400000|2022-01-27 18:00:00|251.85|250.25|245.36|243.76|255.13|253.53|244.99|243.39|0
1643306700000|2022-01-27 18:05:00|245.5|243.9|244.57|242.97|246.39|244.79|238.14|236.54|0
1643307000000|2022-01-27 18:10:00|244.72|243.12|242.82|241.22|244.72|243.12|240.37|238.77|0
1643307300000|2022-01-27 18:15:00|242.68|241.08|239.35|237.75|247.78|246.18|238.92|237.32|0
1643307600000|2022-01-27 18:20:00|239.21|237.61|232.82|231.22|240.07|238.47|232.4|230.8|0
1643307900000|2022-01-27 18:25:00|233.25|231.65|232.25|230.65|236.94|235.34|231.68|230.08|0
1643308200000|2022-01-27 18:30:00|232.53|230.93|236.72|235.12|238.3|236.7|232.11|230.51|0
1643308500000|2022-01-27 18:35:00|237.8|236.2|233.09|231.49|241.75|240.15|233.02|231.42|0
1643308800000|2022-01-27 18:40:00|233.66|232.06|235.14|233.54|239.29|237.69|231.53|229.93|0
1643309100000|2022-01-27 18:45:00|235.57|233.97|239.86|238.26|240.37|238.77|234.08|232.48|0
1643309400000|2022-01-27 18:50:00|239.51|237.91|235.49|233.89|240.73|239.13|234.07|232.47|0
1643309700000|2022-01-27 18:55:00|235.7|234.1|242.24|240.64|245.14|243.54|234.64|233.04|0
1643310000000|2022-01-27 19:00:00|241.44|239.84|248.24|246.64|251.45|249.85|241.44|239.84|0
1643310300000|2022-01-27 19:05:00|248.39|246.79|248.16|246.56|253.29|251.69|244.27|242.67|0
1643310600000|2022-01-27 19:10:00|247.35|245.75|245.36|243.76|250.38|248.78|245.14|243.54|0
1643310900000|2022-01-27 19:15:00|245.29|243.69|240.76|239.16|246.17|244.57|238.74|237.14|0
1643311200000|2022-01-27 19:20:00|241.06|239.46|233.99|232.39|241.06|239.46|233.14|231.54|0
1643311500000|2022-01-27 19:25:00|233.14|231.54|234.05|232.45|236.41|234.81|232.57|230.97|0
1643311800000|2022-01-27 19:30:00|233.91|232.31|230.71|229.11|237.77|236.17|228.8|227.2|0
1643312100000|2022-01-27 19:35:00|230.92|229.32|236.62|235.02|237.19|235.59|230.71|229.11|0
1643312400000|2022-01-27 19:40:00|235.82|234.22|241.81|240.21|243.77|242.17|235.82|234.22|0
1643312700000|2022-01-27 19:45:00|241.66|240.06|241.95|240.35|246.33|244.73|239.78|238.18|0
1643313000000|2022-01-27 19:50:00|240.79|239.19|233.89|232.29|241.37|239.77|232.89|231.29|0
1643313300000|2022-01-27 19:55:00|233.46|231.86|235.74|234.14|237.89|236.29|230.34|228.74|0
1643313600000|2022-01-27 20:00:00|236.02|234.42|240.34|238.74|244.19|242.59|236.02|234.42|0
1643313900000|2022-01-27 20:05:00|240.19|238.59|237.09|235.49|244.85|243.25|236.73|235.13|0
1643314200000|2022-01-27 20:10:00|237.31|235.71|230.88|229.28|238.67|237.07|229.9|228.3|0
1643314500000|2022-01-27 20:15:00|228.58|226.98|233.03|231.43|234.03|232.43|226.68|225.08|0
1643314800000|2022-01-27 20:20:00|233.6|232|234.45|232.85|237.17|235.57|228.64|227.04|0
1643315100000|2022-01-27 20:25:00|233.45|231.85|238.17|236.57|240.7|239.1|233.17|231.57|0
1643315400000|2022-01-27 20:30:00|238.46|236.86|237.73|236.13|243.53|241.93|237.02|235.42|0
1643315700000|2022-01-27 20:35:00|238.09|236.49|234.6|233|240.4|238.8|232.46|230.86|0
1643316000000|2022-01-27 20:40:00|234.46|232.86|242.32|240.72|246.66|245.06|233.31|231.71|0
1643316300000|2022-01-27 20:45:00|243.71|242.11|241.38|239.78|253.09|251.49|237.83|236.23|0
1643316600000|2022-01-27 20:50:00|241.9|240.3|237.68|236.08|241.9|240.3|236.81|235.21|0
1643316900000|2022-01-27 20:55:00|238.11|236.51|233.93|232.33|240|238.4|233.93|232.33|0
1643317200000|2022-01-27 21:00:00|234.79|233.19|234.07|232.47|235.79|234.19|231.78|230.18|0
1643317500000|2022-01-27 21:05:00|234.5|232.9|236.86|235.26|239.11|237.51|233.92|232.32|0
1643317800000|2022-01-27 21:10:00|236.42|234.82|235.71|234.11|238.89|237.29|228.77|227.17|0
1643318100000|2022-01-27 21:15:00|236.64|234.64|238.52|236.52|238.52|236.52|235.84|233.84|0
1643318400000|2022-01-27 21:20:00|238.67|236.67|234.39|232.39|238.96|236.96|234.39|232.39|0
1643318700000|2022-01-27 21:25:00|234.75|232.75|235.69|233.69|236.85|234.85|234.6|232.6|0
1643319000000|2022-01-27 21:30:00|238.74|236.74|240.99|238.99|245.63|243.63|231.87|229.87|0
1643319300000|2022-01-27 21:35:00|241.66|239.66|242.75|240.75|242.75|240.75|239.46|237.46|0
1643319600000|2022-01-27 21:40:00|243.04|241.04|245.18|243.18|246.37|244.37|241.43|239.43|0
1643319900000|2022-01-27 21:45:00|244.89|242.89|245.62|243.62|247.7|245.7|244.66|242.66|0
1643320200000|2022-01-27 21:50:00|245.32|243.32|245.24|243.24|246.87|244.87|243.77|241.77|0
1643320500000|2022-01-27 21:55:00|245.54|243.54|248.06|246.06|248.06|246.06|245.39|243.39|0
1643320800000|2022-01-27 22:00:00|247.65|245.65|252.81|250.81|253.23|251.23|247.56|245.56|0
1643321100000|2022-01-27 22:05:00|252.71|250.71|253.23|251.23|254.89|252.89|251.87|249.87|0
1643321400000|2022-01-27 22:10:00|253.14|251.14|250.69|248.69|253.14|251.14|250.47|248.47|0
1643321700000|2022-01-27 22:15:00|250.4|248.4|251.35|249.35|251.79|249.79|249.2|247.2|0
1643322000000|2022-01-27 22:20:00|251.68|249.68|249.46|247.46|252.03|250.03|248.93|246.93|0
1643322300000|2022-01-27 22:25:00|249.39|247.39|247.26|245.26|249.39|247.39|247.26|245.26|0
1643322600000|2022-01-27 22:30:00|246.47|244.47|246.33|244.33|247.35|245.35|245.62|243.62|0
1643322900000|2022-01-27 22:35:00|246.03|244.03|246.24|244.24|247.49|245.49|245.6|243.6|0
1643323200000|2022-01-27 22:40:00|246.26|244.26|247.03|245.03|247.51|245.51|245.85|243.85|0
1643323500000|2022-01-27 22:45:00|247.05|245.05|249.26|247.26|249.35|247.35|247.05|245.05|0
1643323800000|2022-01-27 22:50:00|249.31|247.31|250.23|248.23|250.63|248.63|248.61|246.61|0
1643324100000|2022-01-27 22:55:00|250.26|248.26|250.97|248.97|251.17|249.17|250.03|248.03|0
1643324400000|2022-01-27 23:00:00|251.44|249.44|249.87|247.87|252.72|250.72|248.82|246.82|0
1643324700000|2022-01-27 23:05:00|249.94|247.94|251.81|249.81|253.31|251.31|249.87|247.87|0
1643325000000|2022-01-27 23:10:00|252.26|250.26|252.86|250.86|253.76|251.76|251.81|249.81|0
1643325300000|2022-01-27 23:15:00|252.78|250.78|246.87|244.87|252.78|250.78|246.87|244.87|0
1643325600000|2022-01-27 23:20:00|247.24|245.24|250.9|248.9|251.35|249.35|247.02|245.02|0
1643325900000|2022-01-27 23:25:00|251.27|249.27|250.81|248.81|253.15|251.15|250.6|248.6|0
1643326200000|2022-01-27 23:30:00|250.89|248.89|248.65|246.65|251.64|249.64|248.65|246.65|0
1643326500000|2022-01-27 23:35:00|248.42|246.42|250.21|248.21|250.73|248.73|248.35|246.35|0
1643326800000|2022-01-27 23:40:00|250.13|248.13|247.74|245.74|250.43|248.43|247.15|245.15|0
1643327100000|2022-01-27 23:45:00|248.11|246.11|247.44|245.44|249.83|247.83|247.29|245.29|0
1643327400000|2022-01-27 23:50:00|247.22|245.22|247.59|245.59|247.88|245.88|245.66|243.66|0
1643327700000|2022-01-27 23:55:00|247.66|245.66|243|241|247.81|245.81|242.85|240.85|0
1643328000000|2022-01-28 00:00:00|242.41|240.41|243.5|241.5|244.09|242.09|239.91|237.91|0
1643328300000|2022-01-28 00:05:00|243.58|241.58|240.27|238.27|244.24|242.24|240.27|238.27|0
1643328600000|2022-01-28 00:10:00|240.42|238.42|246.08|244.08|246.08|244.08|240.42|238.42|0
1643328900000|2022-01-28 00:15:00|245.79|243.79|242.61|240.61|246.68|244.68|241.95|239.95|0
1643329200000|2022-01-28 00:20:00|242.76|240.76|242.83|240.83|243.34|241.34|240.99|238.99|0
1643329500000|2022-01-28 00:25:00|242.46|240.46|240.98|238.98|244.3|242.3|240.98|238.98|0
1643329800000|2022-01-28 00:30:00|241.72|239.72|237.55|235.55|241.79|239.79|235.52|233.52|0
1643330100000|2022-01-28 00:35:00|237.19|235.19|238.13|236.13|239.15|237.15|236.97|234.97|0
1643330400000|2022-01-28 00:40:00|237.84|235.84|236.6|234.6|237.84|235.84|235.23|233.23|0
1643330700000|2022-01-28 00:45:00|236.67|234.67|239.43|237.43|240.31|238.31|234.93|232.93|0
1643331000000|2022-01-28 00:50:00|239.58|237.58|242.8|240.8|243.17|241.17|238.85|236.85|0
1643331300000|2022-01-28 00:55:00|242.51|240.51|245.01|243.01|247.23|245.23|242.51|240.51|0
1643331600000|2022-01-28 01:00:00|245.08|243.08|248.49|246.49|249.53|247.53|244.56|242.56|0
1643331900000|2022-01-28 01:05:00|248.57|246.57|245.37|243.37|250.06|248.06|245.37|243.37|0
1643332200000|2022-01-28 01:10:00|245.44|243.44|244.55|242.55|247.67|245.67|244.55|242.55|0
1643332500000|2022-01-28 01:15:00|244.7|242.7|246.77|244.77|246.99|244.99|243.88|241.88|0
1643332800000|2022-01-28 01:20:00|246.92|244.92|246.32|244.32|249.15|247.15|246.32|244.32|0
1643333100000|2022-01-28 01:25:00|246.39|244.39|248.69|246.69|249.44|247.44|246.32|244.32|0
1643333400000|2022-01-28 01:30:00|249.06|247.06|243.42|241.42|249.14|247.14|243.21|241.21|0
1643333700000|2022-01-28 01:35:00|243.57|241.57|243.42|241.42|244.97|242.97|242.62|240.62|0
1643334000000|2022-01-28 01:40:00|242.98|240.98|245.41|243.41|246.23|244.23|241.73|239.73|0
1643334300000|2022-01-28 01:45:00|245.48|243.48|241.35|239.35|246.97|244.97|240.84|238.84|0
1643334600000|2022-01-28 01:50:00|241.72|239.72|240.47|238.47|243.05|241.05|240.25|238.25|0
1643334900000|2022-01-28 01:55:00|240.69|238.69|244.58|242.58|245.4|243.4|240.69|238.69|0
1643335200000|2022-01-28 02:00:00|244.73|242.73|245.1|243.1|246.51|244.51|243.04|241.04|0
1643335500000|2022-01-28 02:05:00|245.4|243.4|245.02|243.02|245.69|243.69|244.28|242.28|0
1643335800000|2022-01-28 02:10:00|245.17|243.17|243.68|241.68|246.57|244.57|243.32|241.32|0
1643336100000|2022-01-28 02:15:00|243.98|241.98|242.28|240.28|244.57|242.57|242.28|240.28|0
1643336400000|2022-01-28 02:20:00|242.35|240.35|245.97|243.97|246.71|244.71|242.35|240.35|0
1643336700000|2022-01-28 02:25:00|246.12|244.12|248.71|246.71|249.69|247.69|245.52|243.52|0
1643337000000|2022-01-28 02:30:00|248.56|246.56|248.79|246.79|250.13|248.13|248.34|246.34|0
1643337300000|2022-01-28 02:35:00|248.56|246.56|250.28|248.28|250.95|248.95|247.74|245.74|0
1643337600000|2022-01-28 02:40:00|250.13|248.13|250.42|248.42|250.5|248.5|249.08|247.08|0
1643337900000|2022-01-28 02:45:00|250.49|248.49|253.19|251.19|253.27|251.27|250.12|248.12|0
1643338200000|2022-01-28 02:50:00|253.12|251.12|253.79|251.79|253.87|251.87|252.21|250.21|0
1643338500000|2022-01-28 02:55:00|253.87|251.87|252.33|250.33|254.62|252.62|251.88|249.88|0
1643338800000|2022-01-28 03:00:00|252.18|250.18|251.87|249.87|252.85|250.85|251.57|249.57|0
1643339100000|2022-01-28 03:05:00|252.02|250.02|251.79|249.79|252.02|250.02|250.36|248.36|0
1643339400000|2022-01-28 03:10:00|252.02|250.02|251.86|249.86|253.45|251.45|251.11|249.11|0
1643339700000|2022-01-28 03:15:00|251.78|249.78|248.25|246.25|251.78|249.78|247.58|245.58|0
1643340000000|2022-01-28 03:20:00|248.4|246.4|247.65|245.65|249.45|247.45|246.83|244.83|0
1643340300000|2022-01-28 03:25:00|247.57|245.57|246.45|244.45|247.95|245.95|246.16|244.16|0
1643340600000|2022-01-28 03:30:00|246.08|244.08|247.34|245.34|247.94|245.94|246.08|244.08|0
1643340900000|2022-01-28 03:35:00|247.49|245.49|247.49|245.49|248.24|246.24|245.85|243.85|0
1643341200000|2022-01-28 03:40:00|247.71|245.71|245.25|243.25|247.71|245.71|244.8|242.8|0
1643341500000|2022-01-28 03:45:00|245.1|243.1|245.99|243.99|247.18|245.18|244.36|242.36|0
1643341800000|2022-01-28 03:50:00|245.84|243.84|244.72|242.72|246.88|244.88|243.76|241.76|0
1643342100000|2022-01-28 03:55:00|244.5|242.5|244.05|242.05|245.24|243.24|243.46|241.46|0
1643342400000|2022-01-28 04:00:00|244.35|242.35|244.41|242.41|246.2|244.2|243.75|241.75|0
1643342700000|2022-01-28 04:05:00|244.26|242.26|244.04|242.04|245.08|243.08|243.52|241.52|0
1643343000000|2022-01-28 04:10:00|243.67|241.67|244.26|242.26|244.48|242.48|243.45|241.45|0
1643343300000|2022-01-28 04:15:00|244.33|242.33|242.11|240.11|244.33|242.33|241.52|239.52|0
1643343600000|2022-01-28 04:20:00|242.26|240.26|241.88|239.88|242.85|240.85|241.07|239.07|0
1643343900000|2022-01-28 04:25:00|242.4|240.4|242.84|240.84|243.58|241.58|241.51|239.51|0
1643344200000|2022-01-28 04:30:00|242.91|240.91|244.09|242.09|244.46|242.46|242.32|240.32|0
1643344500000|2022-01-28 04:35:00|244.24|242.24|243.42|241.42|244.31|242.31|243.13|241.13|0
1643344800000|2022-01-28 04:40:00|243.49|241.49|243.12|241.12|244.31|242.31|243.05|241.05|0
1643345100000|2022-01-28 04:45:00|242.97|240.97|241.56|239.56|244.16|242.16|241.56|239.56|0
1643345400000|2022-01-28 04:50:00|241.27|239.27|239.87|237.87|241.42|239.42|239.72|237.72|0
1643345700000|2022-01-28 04:55:00|239.72|237.72|239.64|237.64|240.02|238.02|238.91|236.91|0
1643346000000|2022-01-28 05:00:00|239.72|237.72|240.01|238.01|240.16|238.16|238.61|236.61|0
1643346300000|2022-01-28 05:05:00|239.86|237.86|239.27|237.27|240.89|238.89|239.27|237.27|0
1643346600000|2022-01-28 05:10:00|238.9|236.9|244.13|242.13|244.87|242.87|238.1|236.1|0
1643346900000|2022-01-28 05:15:00|243.98|241.98|248.24|246.24|249.09|247.09|243.98|241.98|0
1643347200000|2022-01-28 05:20:00|247.87|245.87|248.61|246.61|249.66|247.66|247.64|245.64|0
1643347500000|2022-01-28 05:25:00|248.83|246.83|249.66|247.66|250.41|248.41|248.31|246.31|0
1643347800000|2022-01-28 05:30:00|249.58|247.58|247.26|245.26|250.1|248.1|247.26|245.26|0
1643348100000|2022-01-28 05:35:00|247.04|245.04|246.81|244.81|247.56|245.56|244.88|242.88|0
1643348400000|2022-01-28 05:40:00|246.96|244.96|247.77|245.77|248.15|246.15|246.88|244.88|0
1643348700000|2022-01-28 05:45:00|247.85|245.85|246.8|244.8|247.85|245.85|245.98|243.98|0
1643349000000|2022-01-28 05:50:00|246.87|244.87|248.29|246.29|248.36|246.36|246.43|244.43|0
1643349300000|2022-01-28 05:55:00|248.36|246.36|248.36|246.36|249.63|247.63|247.24|245.24|0
1643349600000|2022-01-28 06:00:00|248.43|246.43|248.13|246.13|250.83|248.83|246.12|244.12|0
1643349900000|2022-01-28 06:05:00|248.2|246.2|246.78|244.78|248.28|246.28|246.64|244.64|0
1643350200000|2022-01-28 06:10:00|246.34|244.34|247.25|245.25|247.25|245.25|244.41|242.41|0
1643350500000|2022-01-28 06:15:00|247.17|245.17|248.46|246.46|249.66|247.66|246.88|244.88|0
1643350800000|2022-01-28 06:20:00|248.53|246.53|249.8|247.8|249.8|247.8|248.53|246.53|0
1643351100000|2022-01-28 06:25:00|249.95|247.95|250.09|248.09|250.09|248.09|249.05|247.05|0
1643351400000|2022-01-28 06:30:00|249.94|247.94|248.9|246.9|249.94|247.94|247.85|245.85|0
1643351700000|2022-01-28 06:35:00|248.75|246.75|250.45|248.45|250.75|248.75|248.75|246.75|0
1643352000000|2022-01-28 06:40:00|250.38|248.38|249.63|247.63|250.75|248.75|249.55|247.55|0
1643352300000|2022-01-28 06:45:00|249.48|247.48|249.93|247.93|250|248|248.51|246.51|0
1643352600000|2022-01-28 06:50:00|250|248|251.42|249.42|251.57|249.57|249.85|247.85|0
1643352900000|2022-01-28 06:55:00|251.49|249.49|248.13|246.13|252.02|250.02|247.68|245.68|0
1643353200000|2022-01-28 07:00:00|247.98|245.98|244.13|242.13|247.98|245.98|243.83|241.83|0
1643353500000|2022-01-28 07:05:00|243.76|241.76|247.89|245.89|248.42|246.42|243.54|241.54|0
1643353800000|2022-01-28 07:10:00|248.04|246.04|251.25|249.25|251.25|249.25|246.26|244.26|0
1643354100000|2022-01-28 07:15:00|250.88|248.88|247.89|245.89|250.88|248.88|246.11|244.11|0
1643354400000|2022-01-28 07:20:00|248.03|246.03|243.66|241.66|248.03|246.03|243.22|241.22|0
1643354700000|2022-01-28 07:25:00|243.88|241.88|246.02|244.02|247.58|245.58|243.07|241.07|0
1643355000000|2022-01-28 07:30:00|246.17|244.17|243.8|241.8|246.17|244.17|243.72|241.72|0
1643355300000|2022-01-28 07:35:00|243.87|241.87|245.57|243.57|245.64|243.64|243.51|241.51|0
1643355600000|2022-01-28 07:40:00|245.72|243.72|245.27|243.27|246.46|244.46|244.46|242.46|0
1643355900000|2022-01-28 07:45:00|245.42|243.42|247.34|245.34|247.49|245.49|243.49|241.49|0
1643356200000|2022-01-28 07:50:00|247.26|245.26|250.77|248.77|251.22|249.22|246.3|244.3|0
1643356500000|2022-01-28 07:55:00|250.62|248.62|248.37|246.37|250.77|248.77|247.26|245.26|0
1643356800000|2022-01-28 08:00:00|248.52|246.52|244.88|242.88|248.52|246.52|244.66|242.66|0
1643357100000|2022-01-28 08:05:00|244.38|242.78|242.54|240.94|245.49|243.89|241.66|240.06|0
1643357400000|2022-01-28 08:10:00|242.69|241.09|236.69|235.09|242.69|241.09|236.69|235.09|0
1643357700000|2022-01-28 08:15:00|236.4|234.8|232.92|231.32|237.41|235.81|232.92|231.32|0
1643358000000|2022-01-28 08:20:00|233.21|231.61|232.06|230.46|233.21|231.61|228.48|226.88|0
1643358300000|2022-01-28 08:25:00|231.63|230.03|231.91|230.31|234.28|232.68|230.19|228.59|0
1643358600000|2022-01-28 08:30:00|231.62|230.02|231.47|229.87|233.2|231.6|229.33|227.73|0
1643358900000|2022-01-28 08:35:00|231.97|230.37|234.93|233.33|234.93|233.33|231.47|229.87|0
1643359200000|2022-01-28 08:40:00|235.07|233.47|233.77|232.17|235.94|234.34|233.77|232.17|0
1643359500000|2022-01-28 08:45:00|233.91|232.31|235.79|234.19|238.91|237.31|232.61|231.01|0
1643359800000|2022-01-28 08:50:00|235.35|233.75|237.38|235.78|237.96|236.36|234.77|233.17|0
1643360100000|2022-01-28 08:55:00|237.52|235.92|237.81|236.21|238.54|236.94|233.9|232.3|0
1643360400000|2022-01-28 09:00:00|237.44|235.84|234.11|232.51|239.12|237.52|233.89|232.29|0
1643360700000|2022-01-28 09:05:00|234.04|232.44|232.88|231.28|234.62|233.02|231.3|229.7|0
1643361000000|2022-01-28 09:10:00|232.74|231.14|240.28|238.68|240.87|239.27|232.59|230.99|0
1643361300000|2022-01-28 09:15:00|240.13|238.53|237.86|236.26|241.45|239.85|237.65|236.05|0
1643361600000|2022-01-28 09:20:00|237.79|236.19|238.66|237.06|241|239.4|236.7|235.1|0
1643361900000|2022-01-28 09:25:00|238.73|237.13|235.9|234.3|239.69|238.09|235.9|234.3|0
1643362200000|2022-01-28 09:30:00|235.75|234.15|236|234.4|239.06|237.46|234.99|233.39|0
1643362500000|2022-01-28 09:35:00|235.86|234.26|234.98|233.38|236.73|235.13|233.83|232.23|0
1643362800000|2022-01-28 09:40:00|235.2|233.6|238.24|236.64|238.24|236.64|234.12|232.52|0
1643363100000|2022-01-28 09:45:00|238.17|236.57|234.54|232.94|239.11|237.51|233.6|232|0
1643363400000|2022-01-28 09:50:00|234.83|233.23|234.68|233.08|235.55|233.95|233.02|231.42|0
1643363700000|2022-01-28 09:55:00|234.97|233.37|234.17|232.57|235.84|234.24|232.37|230.77|0
1643364000000|2022-01-28 10:00:00|234.39|232.79|232.44|230.84|234.53|232.93|231.08|229.48|0
1643364300000|2022-01-28 10:05:00|232.37|230.77|228.36|226.76|232.51|230.91|228.36|226.76|0
1643364600000|2022-01-28 10:10:00|228.5|226.9|231.35|229.75|231.71|230.11|228.5|226.9|0
1643364900000|2022-01-28 10:15:00|231.07|229.47|227.64|226.04|231.07|229.47|227.14|225.54|0
1643365200000|2022-01-28 10:20:00|227.5|225.9|231.2|229.6|231.27|229.67|226.08|224.48|0
1643365500000|2022-01-28 10:25:00|230.92|229.32|229.2|227.6|232.78|231.18|229.2|227.6|0
1643365800000|2022-01-28 10:30:00|229.41|227.81|228.66|227.06|230.62|229.02|226.28|224.68|0
1643366100000|2022-01-28 10:35:00|228.38|226.78|225.83|224.23|228.59|226.99|225.61|224.01|0
1643366400000|2022-01-28 10:40:00|225.54|223.94|229.65|228.05|229.86|228.26|225.54|223.94|0
1643366700000|2022-01-28 10:45:00|229.72|228.12|229.71|228.11|231.36|229.76|228.94|227.34|0
1643367000000|2022-01-28 10:50:00|229.65|228.05|227.37|225.77|229.65|228.05|226.59|224.99|0
1643367300000|2022-01-28 10:55:00|227.08|225.48|229.21|227.61|229.49|227.89|225.39|223.79|0
1643367600000|2022-01-28 11:00:00|229.35|227.75|228.14|226.54|230.78|229.18|227.08|225.48|0
1643367900000|2022-01-28 11:05:00|228.07|226.47|226.71|225.11|229.2|227.6|225.8|224.2|0
1643368200000|2022-01-28 11:10:00|226.79|225.19|223.68|222.08|227.28|225.68|223.68|222.08|0
1643368500000|2022-01-28 11:15:00|223.82|222.22|219.83|218.23|224.52|222.92|219.35|217.75|0
1643368800000|2022-01-28 11:20:00|220.18|218.58|223.96|222.36|224.24|222.64|218.93|217.33|0
1643369100000|2022-01-28 11:25:00|223.88|222.28|225.85|224.25|225.92|224.32|222.55|220.95|0
1643369400000|2022-01-28 11:30:00|225.5|223.9|226.97|225.37|227.12|225.52|224.65|223.05|0
1643369700000|2022-01-28 11:35:00|227.11|225.51|224.43|222.83|228.74|227.14|224.43|222.83|0
1643370000000|2022-01-28 11:40:00|224.72|223.12|222.33|220.73|225.2|223.6|222.33|220.73|0
1643370300000|2022-01-28 11:45:00|222.19|220.59|224.99|223.39|225.69|224.09|220.8|219.2|0
1643370600000|2022-01-28 11:50:00|225.13|223.53|222.46|220.86|225.83|224.23|221.13|219.53|0
1643370900000|2022-01-28 11:55:00|222.6|221|225.4|223.8|225.96|224.36|220.65|219.05|0
1643371200000|2022-01-28 12:00:00|225.82|224.22|227.44|225.84|228.22|226.62|222.73|221.13|0
1643371500000|2022-01-28 12:05:00|227.51|225.91|223.85|222.25|227.65|226.05|223.85|222.25|0
1643371800000|2022-01-28 12:10:00|223.57|221.97|225.11|223.51|226.66|225.06|222.51|220.91|0
1643372100000|2022-01-28 12:15:00|224.54|222.94|222.3|220.7|225.95|224.35|221.74|220.14|0
1643372400000|2022-01-28 12:20:00|222.86|221.26|215.8|214.2|223.48|221.88|215.53|213.93|0
1643372700000|2022-01-28 12:25:00|215.94|214.34|217.17|215.57|218.47|216.87|213.21|211.61|0
1643373000000|2022-01-28 12:30:00|217.03|215.43|217.03|215.43|219.09|217.49|215.73|214.13|0
1643373300000|2022-01-28 12:35:00|216.89|215.29|213.37|211.77|217.71|216.11|211.95|210.35|0
1643373600000|2022-01-28 12:40:00|213.58|211.98|211.88|210.28|215.14|213.54|211.48|209.88|0
1643373900000|2022-01-28 12:45:00|211.75|210.15|210.06|208.46|212.56|210.96|208.66|207.06|0
1643374200000|2022-01-28 12:50:00|210.27|208.67|212.82|211.22|213.7|212.1|209.39|207.79|0
1643374500000|2022-01-28 12:55:00|213.16|211.56|214.3|212.7|214.85|213.25|210.66|209.06|0
1643374800000|2022-01-28 13:00:00|214.98|213.38|217.02|215.42|217.09|215.49|213.08|211.48|0
1643375100000|2022-01-28 13:05:00|217.3|215.7|214.43|212.83|217.43|215.83|212.54|210.94|0
1643375400000|2022-01-28 13:10:00|214.02|212.42|216.24|214.64|217.02|215.42|212.98|211.38|0
1643375700000|2022-01-28 13:15:00|216.38|214.78|218.15|216.55|219.53|217.93|216.38|214.78|0
1643376000000|2022-01-28 13:20:00|218.02|216.42|215.41|213.81|218.29|216.69|214.53|212.93|0
1643376300000|2022-01-28 13:25:00|215.07|213.47|215.06|213.46|216.5|214.9|212.97|211.37|0
1643376600000|2022-01-28 13:30:00|215.2|213.6|229.56|227.96|233.04|231.44|215.2|213.6|0
1643376900000|2022-01-28 13:35:00|229.99|228.39|236.38|234.78|238.63|237.03|228.15|226.55|0
1643377200000|2022-01-28 13:40:00|236.74|235.14|233.25|231.65|236.74|235.14|229.21|227.61|0
1643377500000|2022-01-28 13:45:00|232.82|231.22|228.26|226.66|233.68|232.08|228.26|226.66|0
1643377800000|2022-01-28 13:50:00|228.54|226.94|227.55|225.95|229.46|227.86|225.29|223.69|0
1643378100000|2022-01-28 13:55:00|227.26|225.66|231.66|230.06|232.09|230.49|225.92|224.32|0
1643378400000|2022-01-28 14:00:00|231.73|230.13|232.66|231.06|232.66|231.06|225.99|224.39|0
1643378700000|2022-01-28 14:05:00|232.87|231.27|234.81|233.21|235.74|234.14|231.09|229.49|0
1643379000000|2022-01-28 14:10:00|235.1|233.5|232.15|230.55|235.53|233.93|231.58|229.98|0
1643379300000|2022-01-28 14:15:00|232.36|230.76|235.95|234.35|236.24|234.64|231.65|230.05|0
1643379600000|2022-01-28 14:20:00|236.1|234.5|237.54|235.94|239.14|237.54|236.1|234.5|0
1643379900000|2022-01-28 14:25:00|237.25|235.65|241.75|240.15|242.34|240.74|237.25|235.65|0
1643380200000|2022-01-28 14:30:00|242.05|240.45|226.24|224.64|244.39|242.79|225.68|224.08|0
1643380500000|2022-01-28 14:35:00|227.01|225.41|221.47|219.87|227.01|225.41|218.28|216.68|0
1643380800000|2022-01-28 14:40:00|221.68|220.08|219.03|217.43|223.07|221.47|218.42|216.82|0
1643381100000|2022-01-28 14:45:00|218.83|217.23|219.39|217.79|223.28|221.68|213.25|211.65|0
1643381400000|2022-01-28 14:50:00|219.8|218.2|220.63|219.03|226.14|224.54|217.66|216.06|0
1643381700000|2022-01-28 14:55:00|220.77|219.17|218.48|216.88|222.43|220.83|216.62|215.02|0
1643382000000|2022-01-28 15:00:00|218.96|217.36|219.79|218.19|221.45|219.85|215.39|213.79|0
1643382300000|2022-01-28 15:05:00|219.93|218.33|224.86|223.26|225.22|223.62|218.68|217.08|0
1643382600000|2022-01-28 15:10:00|224.66|223.06|228.38|226.78|232.01|230.41|223.96|222.36|0
1643382900000|2022-01-28 15:15:00|228.74|227.14|237.17|235.57|239.65|238.05|227.75|226.15|0
1643383200000|2022-01-28 15:20:00|237.38|235.78|230.89|229.29|238.04|236.44|228.96|227.36|0
1643383500000|2022-01-28 15:25:00|230.46|228.86|227.39|225.79|232.39|230.79|224.98|223.38|0
1643383800000|2022-01-28 15:30:00|227.67|226.07|222.23|220.63|229.95|228.35|221.47|219.87|0
1643384100000|2022-01-28 15:35:00|222.45|220.85|228.16|226.56|232.6|231|222.31|220.71|0
1643384400000|2022-01-28 15:40:00|228.38|226.78|221.01|219.41|228.38|226.78|218.69|217.09|0
1643384700000|2022-01-28 15:45:00|221.08|219.48|237.37|235.77|237.51|235.91|220.31|218.71|0
1643385000000|2022-01-28 15:50:00|237.15|235.55|242.98|241.38|242.98|241.38|235.77|234.17|0
1643385300000|2022-01-28 15:55:00|242.54|240.94|245.26|243.66|245.63|244.03|237.36|235.76|0
1643385600000|2022-01-28 16:00:00|246.07|244.47|237.86|236.26|246.96|245.36|237.86|236.26|0
1643385900000|2022-01-28 16:05:00|239.17|237.57|243.7|242.1|244.44|242.84|239.17|237.57|0
1643386200000|2022-01-28 16:10:00|243.63|242.03|250.22|248.62|250.67|249.07|243.26|241.66|0
1643386500000|2022-01-28 16:15:00|250.14|248.54|253.71|252.11|263.34|261.74|250.07|248.47|0
1643386800000|2022-01-28 16:20:00|254.62|253.02|253.63|252.03|255.98|254.38|251.3|249.7|0
1643387100000|2022-01-28 16:25:00|253.41|251.81|254.31|252.71|258.56|256.96|252.5|250.9|0
1643387400000|2022-01-28 16:30:00|254.92|253.32|253.78|252.18|255.83|254.23|249.88|248.28|0
1643387700000|2022-01-28 16:35:00|254.01|252.41|259.01|257.41|262.67|261.07|252.95|251.35|0
1643388000000|2022-01-28 16:40:00|258.63|257.03|258.1|256.5|260.23|258.63|256.44|254.84|0
1643388300000|2022-01-28 16:45:00|256.96|255.36|257.11|255.51|258.55|256.95|256.05|254.45|0
1643388600000|2022-01-28 16:50:00|256.88|255.28|259.83|258.23|260.06|258.46|256.13|254.53|0
1643388900000|2022-01-28 16:55:00|259.76|258.16|266.7|265.1|271.27|269.67|259.3|257.7|0
1643389200000|2022-01-28 17:00:00|266.54|264.94|268.47|266.87|268.71|267.11|263.92|262.32|0
1643389500000|2022-01-28 17:05:00|268.4|266.8|269.32|267.72|270.1|268.5|266.53|264.93|0
1643389800000|2022-01-28 17:10:00|269.01|267.41|264.06|262.46|269.71|268.11|261.92|260.32|0
1643390100000|2022-01-28 17:15:00|264.22|262.62|268.69|267.09|270.09|268.49|262.83|261.23|0
1643390400000|2022-01-28 17:20:00|268.38|266.78|261.14|259.54|268.38|266.78|259.38|257.78|0
1643390700000|2022-01-28 17:25:00|261.29|259.69|258.92|257.32|261.29|259.69|256.73|255.13|0
1643391000000|2022-01-28 17:30:00|258.01|256.41|255.6|254|259.92|258.32|255.37|253.77|0
1643391300000|2022-01-28 17:35:00|256.36|254.76|255.6|254|260.47|258.87|254.4|252.8|0
1643391600000|2022-01-28 17:40:00|255.38|253.78|259.55|257.95|259.55|257.95|255.3|253.7|0
1643391900000|2022-01-28 17:45:00|259.85|258.25|256.28|254.68|260.92|259.32|254.31|252.71|0
1643392200000|2022-01-28 17:50:00|256.13|254.53|250.16|248.56|256.28|254.68|248.74|247.14|0
1643392500000|2022-01-28 17:55:00|250.01|248.41|252.98|251.38|255.99|254.39|249.56|247.96|0
1643392800000|2022-01-28 18:00:00|252.9|251.3|257.42|255.82|259.7|258.1|252.53|250.93|0
1643393100000|2022-01-28 18:05:00|256.21|254.61|263.58|261.98|264.43|262.83|256.21|254.61|0
1643393400000|2022-01-28 18:10:00|263.36|261.76|263.05|261.45|264.74|263.14|262.28|260.68|0
1643393700000|2022-01-28 18:15:00|263.58|261.98|262.2|260.6|264.12|262.52|260.37|258.77|0
1643394000000|2022-01-28 18:20:00|261.36|259.76|258.62|257.02|261.82|260.22|255.74|254.14|0
1643394300000|2022-01-28 18:25:00|258.77|257.17|258.19|256.59|261.55|259.95|252.6|251|0
1643394600000|2022-01-28 18:30:00|258.65|257.05|262.08|260.48|264.78|263.18|258.65|257.05|0
1643394900000|2022-01-28 18:35:00|262.01|260.41|262|260.4|265.85|264.25|260.17|258.57|0
1643395200000|2022-01-28 18:40:00|262.15|260.55|261.69|260.09|262.76|261.16|259.09|257.49|0
1643395500000|2022-01-28 18:45:00|261.54|259.94|261.07|259.47|264.91|263.31|259.4|257.8|0
1643395800000|2022-01-28 18:50:00|261.23|259.63|263.68|262.08|265.75|264.15|260.16|258.56|0
1643396100000|2022-01-28 18:55:00|262.91|261.31|262.44|260.84|265.9|264.3|262.37|260.77|0
1643396400000|2022-01-28 19:00:00|261.98|260.38|258.92|257.32|267.22|265.62|258.92|257.32|0
1643396700000|2022-01-28 19:05:00|258.62|257.02|254.22|252.62|258.77|257.17|252.87|251.27|0
1643397000000|2022-01-28 19:10:00|254.14|252.54|248.67|247.07|254.67|253.07|248.52|246.92|0
1643397300000|2022-01-28 19:15:00|248.74|247.14|246.09|244.49|248.74|247.14|242.58|240.98|0
1643397600000|2022-01-28 19:20:00|246.16|244.56|239.32|237.72|246.16|244.56|239.32|237.72|0
1643397900000|2022-01-28 19:25:00|239.18|237.58|239.97|238.37|243.13|241.53|239.18|237.58|0
1643398200000|2022-01-28 19:30:00|239.61|238.01|240.11|238.51|243.2|241.6|235.9|234.3|0
1643398500000|2022-01-28 19:35:00|239.31|237.71|242.83|241.23|243.27|241.67|239.31|237.71|0
1643398800000|2022-01-28 19:40:00|243.41|241.81|251.44|249.84|252.04|250.44|243.41|241.81|0
1643399100000|2022-01-28 19:45:00|251.36|249.76|255.04|253.44|255.8|254.2|248.96|247.36|0
1643399400000|2022-01-28 19:50:00|255.27|253.67|254.74|253.14|257.77|256.17|252.03|250.43|0
1643399700000|2022-01-28 19:55:00|254.96|253.36|261.12|259.52|262.03|260.43|254.74|253.14|0
1643400000000|2022-01-28 20:00:00|262.19|260.59|261.15|259.55|268.24|266.64|259.28|257.68|0
1643400300000|2022-01-28 20:05:00|260.46|258.86|262.15|260.55|263.23|261.63|259.54|257.94|0
1643400600000|2022-01-28 20:10:00|262.46|260.86|259.07|257.47|262.46|260.86|256.17|254.57|0
1643400900000|2022-01-28 20:15:00|260.07|258.47|261.99|260.39|264|262.4|258.23|256.63|0
1643401200000|2022-01-28 20:20:00|262.06|260.46|268.34|266.74|268.81|267.21|260.68|259.08|0
1643401500000|2022-01-28 20:25:00|268.5|266.9|265.25|263.65|271.24|269.64|262.77|261.17|0
1643401800000|2022-01-28 20:30:00|264.94|263.34|270.56|268.96|271.98|270.38|257.38|255.78|0
1643402100000|2022-01-28 20:35:00|270.09|268.49|271.34|269.74|272.13|270.53|268.36|266.76|0
1643402400000|2022-01-28 20:40:00|271.19|269.59|275.77|274.17|276.56|274.96|271.03|269.43|0
1643402700000|2022-01-28 20:45:00|275.61|274.01|281.67|280.07|281.99|280.39|273.23|271.63|0
1643403000000|2022-01-28 20:50:00|281.99|280.39|287.31|285.71|287.79|286.19|281.83|280.23|0
1643403300000|2022-01-28 20:55:00|287.14|285.54|295.98|294.38|299.61|298.01|285.93|284.33|0
1643403600000|2022-01-28 21:00:00|296.31|294.71|294.83|293.23|296.71|295.11|291.4|289.8|0
1643403900000|2022-01-28 21:05:00|295.32|293.72|292.52|290.92|296.14|294.54|292.27|290.67|0
1643404200000|2022-01-28 21:10:00|292.68|291.08|287.05|285.45|292.76|291.16|286.81|285.21|0
1643616300000|2022-01-31 08:05:00|291.02|289.42|292.81|291.21|292.98|291.38|290.37|288.77|0
1643616600000|2022-01-31 08:10:00|293.14|291.54|293.3|291.7|295.84|294.24|292.81|291.21|0
1643616900000|2022-01-31 08:15:00|293.46|291.86|290.76|289.16|297.08|295.48|290.76|289.16|0
1643617200000|2022-01-31 08:20:00|290.92|289.32|292.15|290.55|294.93|293.33|289.05|287.45|0
1643617500000|2022-01-31 08:25:00|291.9|290.3|293.29|291.69|294.76|293.16|291.49|289.89|0
1643617800000|2022-01-31 08:30:00|293.12|291.52|294.34|292.74|294.68|293.08|292.3|290.7|0
1643618100000|2022-01-31 08:35:00|294.43|292.83|296.4|294.8|296.4|294.8|294.18|292.58|0
1643618400000|2022-01-31 08:40:00|296.48|294.88|297.55|295.95|297.55|295.95|295.08|293.48|0
1643618700000|2022-01-31 08:45:00|297.38|295.78|298.37|296.77|298.37|296.77|296.72|295.12|0
1643619000000|2022-01-31 08:50:00|298.2|296.6|300.35|298.75|300.68|299.08|297.05|295.45|0
1643619300000|2022-01-31 08:55:00|300.18|298.58|300.51|298.91|300.75|299.15|299.19|297.59|0
1643619600000|2022-01-31 09:00:00|300.67|299.07|301.83|300.23|302.33|300.73|299.51|297.91|0
1643619900000|2022-01-31 09:05:00|301.5|299.9|300.91|299.31|301.83|300.23|299.18|297.58|0
1643620200000|2022-01-31 09:10:00|301|299.4|302.15|300.55|302.16|300.56|299.84|298.24|0
1643620500000|2022-01-31 09:15:00|301.99|300.39|300.82|299.22|302.15|300.55|299|297.4|0
1643620800000|2022-01-31 09:20:00|300.66|299.06|299.82|298.22|301.32|299.72|298.83|297.23|0
1643621100000|2022-01-31 09:25:00|299.57|297.97|299.99|298.39|300.56|298.96|298.83|297.23|0
1643621400000|2022-01-31 09:30:00|300.15|298.55|299.73|298.13|300.73|299.13|298.16|296.56|0
1643621700000|2022-01-31 09:35:00|299.98|298.38|300.81|299.21|301.8|300.2|299.81|298.21|0
1643622000000|2022-01-31 09:40:00|300.64|299.04|298.48|296.88|301.8|300.2|298.48|296.88|0
1643622300000|2022-01-31 09:45:00|298.65|297.05|299.05|297.45|300.63|299.03|298.48|296.88|0
1643622600000|2022-01-31 09:50:00|298.97|297.37|295.18|293.58|299.31|297.71|294.36|292.76|0
1643622900000|2022-01-31 09:55:00|295.09|293.49|297.32|295.72|297.32|295.72|293.7|292.1|0
1643623200000|2022-01-31 10:00:00|297.48|295.88|297.88|296.28|297.97|296.37|295.67|294.07|0
1643623500000|2022-01-31 10:05:00|298.14|296.54|295.74|294.14|298.14|296.54|294.68|293.08|0
1643623800000|2022-01-31 10:10:00|295.66|294.06|294.83|293.23|295.66|294.06|292.21|290.61|0
1643624100000|2022-01-31 10:15:00|294.75|293.15|295.65|294.05|296.97|295.37|294.67|293.07|0
1643624400000|2022-01-31 10:20:00|295.49|293.89|294.08|292.48|296.14|294.54|292.21|290.61|0
1643624700000|2022-01-31 10:25:00|294|292.4|293.67|292.07|295.81|294.21|293.51|291.91|0
1643625000000|2022-01-31 10:30:00|293.51|291.91|293.34|291.74|294.24|292.64|291.22|289.62|0
1643625300000|2022-01-31 10:35:00|293.18|291.58|290.07|288.47|293.18|291.58|289.91|288.31|0
1643625600000|2022-01-31 10:40:00|289.98|288.38|292.51|290.91|293.66|292.06|289.25|287.65|0
1643625900000|2022-01-31 10:45:00|292.59|290.99|293.72|292.12|294.31|292.71|291.37|289.77|0
1643626200000|2022-01-31 10:50:00|293.48|291.88|293.31|291.71|294.95|293.35|292.17|290.57|0
1643626500000|2022-01-31 10:55:00|293.15|291.55|293.8|292.2|294.29|292.69|291.92|290.32|0
1643626800000|2022-01-31 11:00:00|292.82|291.22|291.35|289.75|295.34|293.74|290.7|289.1|0
1643627100000|2022-01-31 11:05:00|291.51|289.91|293.46|291.86|294.28|292.68|290.86|289.26|0
1643627400000|2022-01-31 11:10:00|293.3|291.7|289.88|288.28|294.52|292.92|289.71|288.11|0
1643627700000|2022-01-31 11:15:00|290.04|288.44|291.98|290.38|292.64|291.04|289.87|288.27|0
1643628000000|2022-01-31 11:20:00|291.17|289.57|290.19|288.59|293.12|291.52|290.19|288.59|0
1643628300000|2022-01-31 11:25:00|290.11|288.51|289.54|287.94|290.68|289.08|287.43|285.83|0
1643628600000|2022-01-31 11:30:00|289.21|287.61|290.51|288.91|290.75|289.15|288.24|286.64|0
1643628900000|2022-01-31 11:35:00|290.26|288.66|289.2|287.6|290.99|289.39|288.88|287.28|0
1643629200000|2022-01-31 11:40:00|289.69|288.09|287.91|286.31|290.58|288.98|287.91|286.31|0
1643629500000|2022-01-31 11:45:00|288.07|286.47|289.27|287.67|290.01|288.41|287.74|286.14|0
1643629800000|2022-01-31 11:50:00|289.11|287.51|289.52|287.92|291.22|289.62|289.03|287.43|0
1643630100000|2022-01-31 11:55:00|289.59|287.99|290.32|288.72|291.79|290.19|289.35|287.75|0
1643630400000|2022-01-31 12:00:00|290.48|288.88|286.43|284.83|291.46|289.86|286.43|284.83|0
1643630700000|2022-01-31 12:05:00|285.95|284.35|283.86|282.26|286.92|285.32|282.41|280.81|0
1643631000000|2022-01-31 12:10:00|283.77|282.17|282.73|281.13|285.78|284.18|282.65|281.05|0
1643631300000|2022-01-31 12:15:00|282.65|281.05|282.88|281.28|283.37|281.77|281.45|279.85|0
1643631600000|2022-01-31 12:20:00|283.53|281.93|279.68|278.08|283.53|281.93|277.85|276.25|0
1643631900000|2022-01-31 12:25:00|279.52|277.92|281.43|279.83|282.72|281.12|279.52|277.92|0
1643632200000|2022-01-31 12:30:00|281.12|279.52|283.99|282.39|284.32|282.72|280.48|278.88|0
1643632500000|2022-01-31 12:35:00|284.15|282.55|283.19|281.59|285.44|283.84|283.03|281.43|0
1643632800000|2022-01-31 12:40:00|283.1|281.5|283.82|282.22|283.82|282.22|281.02|279.42|0
1643633100000|2022-01-31 12:45:00|283.74|282.14|285.75|284.15|286.72|285.12|283.18|281.58|0
1643633400000|2022-01-31 12:50:00|285.27|283.67|285.1|283.5|286.88|285.28|284.3|282.7|0
1643633700000|2022-01-31 12:55:00|285.26|283.66|287.52|285.92|287.52|285.92|284.62|283.02|0
1643634000000|2022-01-31 13:00:00|288.16|286.56|284.29|282.69|288.49|286.89|284.29|282.69|0
1643634300000|2022-01-31 13:05:00|284.13|282.53|283|281.4|284.13|282.53|281.4|279.8|0
1643634600000|2022-01-31 13:10:00|283.48|281.88|286.37|284.77|286.53|284.93|283.48|281.88|0
1643634900000|2022-01-31 13:15:00|286.53|284.93|283.87|282.27|287.34|285.74|283.87|282.27|0
1643635200000|2022-01-31 13:20:00|283.79|282.19|284.27|282.67|285.56|283.96|283.47|281.87|0
1643635500000|2022-01-31 13:25:00|284.43|282.83|284.91|283.31|284.91|283.31|283.22|281.62|0
1643635800000|2022-01-31 13:30:00|285.39|283.79|290.72|289.12|291.21|289.61|284.42|282.82|0
1643636100000|2022-01-31 13:35:00|290.56|288.96|289.91|288.31|291.86|290.26|289.34|287.74|0
1643636400000|2022-01-31 13:40:00|290.07|288.47|289.09|287.49|291.37|289.77|288.29|286.69|0
1643636700000|2022-01-31 13:45:00|289.26|287.66|289.09|287.49|290.23|288.63|286.66|285.06|0
1643637000000|2022-01-31 13:50:00|289.25|287.65|289.16|287.56|291.03|289.43|288.92|287.32|0
1643637300000|2022-01-31 13:55:00|289.41|287.81|289.4|287.8|291.36|289.76|288.6|287|0
1643637600000|2022-01-31 14:00:00|289.73|288.13|290.05|288.45|290.21|288.61|287.46|285.86|0
1643637900000|2022-01-31 14:05:00|290.21|288.61|291.34|289.74|292.16|290.56|289.89|288.29|0
1643638200000|2022-01-31 14:10:00|291.02|289.42|288.9|287.3|291.34|289.74|288.9|287.3|0
1643638500000|2022-01-31 14:15:00|288.74|287.14|288.09|286.49|290.04|288.44|288.09|286.49|0
1643638800000|2022-01-31 14:20:00|287.93|286.33|287.76|286.16|288.74|287.14|286.31|284.71|0
1643639100000|2022-01-31 14:25:00|287.92|286.32|290.59|288.99|291|289.4|287.76|286.16|0
1643639400000|2022-01-31 14:30:00|291.33|289.73|293.6|292|293.6|292|282.61|281.01|0
1643639700000|2022-01-31 14:35:00|293.77|292.17|296.05|294.45|296.88|295.28|292.62|291.02|0
1643640000000|2022-01-31 14:40:00|296.22|294.62|297.2|295.6|299.34|297.74|295.89|294.29|0
1643640300000|2022-01-31 14:45:00|298.27|296.67|293.83|292.23|299.09|297.49|293.43|291.83|0
1643640600000|2022-01-31 14:50:00|293.75|292.15|299.75|298.15|303.31|301.71|293.43|291.83|0
1643640900000|2022-01-31 14:55:00|300.08|298.48|303.9|302.3|303.9|302.3|298.75|297.15|0
1643641200000|2022-01-31 15:00:00|303.74|302.14|306.7|305.1|309.77|308.17|303.57|301.97|0
1643641500000|2022-01-31 15:05:00|306.37|304.77|312.79|311.19|312.79|311.19|304.52|302.92|0
1643641800000|2022-01-31 15:10:00|313.13|311.53|311.76|310.16|313.81|312.21|309.9|308.3|0
1643642100000|2022-01-31 15:15:00|312.01|310.41|311.67|310.07|315.5|313.9|310.57|308.97|0
1643642400000|2022-01-31 15:20:00|312.01|310.41|317.54|315.94|320.5|318.9|311.25|309.65|0
1643642700000|2022-01-31 15:25:00|317.71|316.11|309.92|308.32|318.57|316.97|309.75|308.15|0
1643643000000|2022-01-31 15:30:00|309.75|308.15|312.54|310.94|313.65|312.05|308.07|306.47|0
1643643300000|2022-01-31 15:35:00|312.63|311.03|310.2|308.6|314.83|313.23|308.51|306.91|0
1643643600000|2022-01-31 15:40:00|309.52|307.92|312.22|310.62|312.22|310.62|307.5|305.9|0
1643643900000|2022-01-31 15:45:00|311.72|310.12|309.76|308.16|311.72|310.12|306.65|305.05|0
1643644200000|2022-01-31 15:50:00|309.68|308.08|315.27|313.67|316.81|315.21|309.35|307.75|0
1643644500000|2022-01-31 15:55:00|315.61|314.01|314.79|313.19|316.21|314.61|310.54|308.94|0
1643644800000|2022-01-31 16:00:00|314.44|312.84|315.54|313.94|317|315.4|314.44|312.84|0
1643645100000|2022-01-31 16:05:00|315.97|314.37|311.54|309.94|316.14|314.54|311.54|309.94|0
1643645400000|2022-01-31 16:10:00|311.2|309.6|312.05|310.45|312.73|311.13|307.14|305.54|0
1643645700000|2022-01-31 16:15:00|311.88|310.28|308.48|306.88|312.56|310.96|307.98|306.38|0
1643646000000|2022-01-31 16:20:00|308.56|306.96|306.1|304.5|310.68|309.08|305.09|303.49|0
1643646300000|2022-01-31 16:25:00|305.93|304.33|306.26|304.66|308.8|307.2|304.91|303.31|0
1643646600000|2022-01-31 16:30:00|306.09|304.49|313.05|311.45|314.08|312.48|304.58|302.98|0
1643646900000|2022-01-31 16:35:00|312.88|311.28|311.51|309.91|314.08|312.48|310.32|308.72|0
1643647200000|2022-01-31 16:40:00|311.17|309.57|314.07|312.47|314.15|312.55|310.32|308.72|0
1643647500000|2022-01-31 16:45:00|313.21|311.61|316.98|315.38|317.32|315.72|312.19|310.59|0
1643647800000|2022-01-31 16:50:00|317.15|315.55|323.36|321.76|323.36|321.76|316.46|314.86|0
1643648100000|2022-01-31 16:55:00|323.19|321.59|323.53|321.93|324.05|322.45|322.75|321.15|0
1643648400000|2022-01-31 17:00:00|323.7|322.1|322.14|320.54|323.88|322.28|320.41|318.81|0
1643648700000|2022-01-31 17:05:00|322.49|320.89|318.85|317.25|323.52|321.92|318.85|317.25|0
1643649000000|2022-01-31 17:10:00|319.2|317.6|319.19|317.59|321.61|320.01|318.33|316.73|0
1643649300000|2022-01-31 17:15:00|319.37|317.77|322.84|321.24|327.57|325.97|318.59|316.99|0
1643649600000|2022-01-31 17:20:00|322.75|321.15|317.37|315.77|322.75|321.15|315.91|314.31|0
1643649900000|2022-01-31 17:25:00|317.29|315.69|319.36|317.76|320.05|318.45|314.88|313.28|0
1643650200000|2022-01-31 17:30:00|319.7|318.1|317.11|315.51|321.26|319.66|316.33|314.73|0
1643650500000|2022-01-31 17:35:00|317.28|315.68|320.22|318.62|320.39|318.79|316.42|314.82|0
1643650800000|2022-01-31 17:40:00|320.3|318.7|320.04|318.44|321.77|320.17|319|317.4|0
1643651100000|2022-01-31 17:45:00|320.39|318.79|325.25|323.65|325.25|323.65|320.39|318.79|0
1643651400000|2022-01-31 17:50:00|325.08|323.48|325.77|324.17|325.95|324.35|323.16|321.56|0
1643651700000|2022-01-31 17:55:00|325.94|324.34|326.29|324.69|327.52|325.92|325.59|323.99|0
1643652000000|2022-01-31 18:00:00|326.12|324.52|324.02|322.42|326.12|324.52|322.63|321.03|0
1643652300000|2022-01-31 18:05:00|323.84|322.24|324.71|323.11|325.59|323.99|322.97|321.37|0
1643652600000|2022-01-31 18:10:00|324.54|322.94|323.66|322.06|325.14|323.54|321.58|319.98|0
1643652900000|2022-01-31 18:15:00|325.06|323.46|326.45|324.85|326.63|325.03|322.79|321.19|0
1643653200000|2022-01-31 18:20:00|326.8|325.2|327.14|325.54|327.67|326.07|325.66|324.06|0
1643653500000|2022-01-31 18:25:00|327.05|325.45|320.16|318.56|328.19|326.59|320.16|318.56|0
1643653800000|2022-01-31 18:30:00|320.42|318.82|321.52|319.92|323.44|321.84|320.42|318.82|0
1643654100000|2022-01-31 18:35:00|321.95|320.35|325.35|323.75|327.27|325.67|321|319.4|0
1643654400000|2022-01-31 18:40:00|325.17|323.57|323.43|321.83|328.14|326.54|323.43|321.83|0
1643654700000|2022-01-31 18:45:00|323.08|321.48|325.69|324.09|326.04|324.44|323.08|321.48|0
1643655000000|2022-01-31 18:50:00|325.6|324|324.64|323.04|326.39|324.79|323.77|322.17|0
1643655300000|2022-01-31 18:55:00|324.81|323.21|326.21|324.61|326.38|324.78|324.29|322.69|0
1643655600000|2022-01-31 19:00:00|326.73|325.13|326.9|325.3|327.78|326.18|325.5|323.9|0
1643655900000|2022-01-31 19:05:00|326.38|324.78|330.66|329.06|331.99|330.39|326.38|324.78|0
1643656200000|2022-01-31 19:10:00|330.58|328.98|330.24|328.64|333.21|331.61|329.54|327.94|0
1643656500000|2022-01-31 19:15:00|329.89|328.29|331.29|329.69|332|330.4|329.54|327.94|0
1643656800000|2022-01-31 19:20:00|330.94|329.34|332.52|330.92|333.4|331.8|329.36|327.76|0
1643657100000|2022-01-31 19:25:00|332.34|330.74|333.75|332.15|333.93|332.33|331.29|329.69|0
1643657400000|2022-01-31 19:30:00|333.57|331.97|333.22|331.62|333.93|332.33|331.63|330.03|0
1643657700000|2022-01-31 19:35:00|333.39|331.79|332.51|330.91|333.92|332.32|331.98|330.38|0
1643658000000|2022-01-31 19:40:00|332.86|331.26|333.21|331.61|333.39|331.79|331.98|330.38|0
1643658300000|2022-01-31 19:45:00|333.39|331.79|331.27|329.67|333.74|332.14|330.39|328.79|0
1643658600000|2022-01-31 19:50:00|331.44|329.84|330.56|328.96|332.32|330.72|329.86|328.26|0
1643658900000|2022-01-31 19:55:00|330.74|329.14|331.79|330.19|333.2|331.6|330.74|329.14|0
1643659200000|2022-01-31 20:00:00|331.7|330.1|332.31|330.71|333.2|331.6|330.91|329.31|0
1643659500000|2022-01-31 20:05:00|332.14|330.54|325.64|324.04|332.84|331.24|325.64|324.04|0
1643659800000|2022-01-31 20:10:00|326.17|324.57|318.52|316.92|327.04|325.44|317.49|315.89|0
1643660100000|2022-01-31 20:15:00|318.69|317.09|317.14|315.54|321.29|319.69|315.42|313.82|0
1643660400000|2022-01-31 20:20:00|316.79|315.19|325.35|323.75|326.4|324.8|316.79|315.19|0
1643660700000|2022-01-31 20:25:00|325.17|323.57|325.08|323.48|327.8|326.2|323.34|321.74|0
1643661000000|2022-01-31 20:30:00|325.25|323.65|333.77|332.17|333.95|332.35|322.03|320.43|0
1643661300000|2022-01-31 20:35:00|333.42|331.82|331.58|329.98|334.3|332.7|330|328.4|0
1643661600000|2022-01-31 20:40:00|331.4|329.8|332.1|330.5|333.52|331.92|329.64|328.04|0
1643661900000|2022-01-31 20:45:00|332.63|331.03|338.11|336.51|338.11|336.51|331.22|329.62|0
1643662200000|2022-01-31 20:50:00|337.94|336.34|345.61|344.01|346.5|344.9|337.94|336.34|0
1643662500000|2022-01-31 20:55:00|345.79|344.19|345.35|343.75|348.13|346.53|342.62|341.02|0
1643662800000|2022-01-31 21:00:00|343.48|341.88|338.67|337.07|343.48|341.88|337.26|335.66|0
1643663100000|2022-01-31 21:05:00|338.5|336.9|341.33|339.73|341.69|340.09|338.32|336.72|0
1643663400000|2022-01-31 21:10:00|341.51|339.91|336.72|335.12|341.87|340.27|336.1|334.5|0
1643663700000|2022-01-31 21:15:00|337.27|335.27|337.71|335.71|338.51|336.51|336.92|334.92|0
1643664000000|2022-01-31 21:20:00|337.8|335.8|337.97|335.97|338.33|336.33|337.09|335.09|0
1643664300000|2022-01-31 21:25:00|338.15|336.15|338.32|336.32|338.68|336.68|337.61|335.61|0
1643664600000|2022-01-31 21:30:00|338.23|336.23|337.79|335.79|338.5|336.5|337.61|335.61|0
1643664900000|2022-01-31 21:35:00|337.69|335.69|337.25|335.25|339.38|337.38|337.08|335.08|0
1643665200000|2022-01-31 21:40:00|337.07|335.07|337.25|335.25|337.96|335.96|336.9|334.9|0
1643665500000|2022-01-31 21:45:00|337.42|335.42|336.89|334.89|337.78|335.78|336.54|334.54|0
1643665800000|2022-01-31 21:50:00|336.8|334.8|336.18|334.18|336.89|334.89|336.18|334.18|0
1643666100000|2022-01-31 21:55:00|336.36|334.36|337.27|335.27|337.32|335.32|336.17|334.17|0
1643666400000|2022-01-31 22:00:00|336.82|334.82|336.79|334.79|337.61|335.61|336.77|334.77|0
1643666700000|2022-01-31 22:05:00|336.69|334.69|336.61|334.61|336.79|334.79|336.48|334.48|0
1643667000000|2022-01-31 22:10:00|336.55|334.55|336.73|334.73|337.02|335.02|336.43|334.43|0
1643667300000|2022-01-31 22:15:00|336.76|334.76|336.91|334.91|336.91|334.91|336.76|334.76|0
1643667600000|2022-01-31 22:20:00|336.98|334.98|337.12|335.12|337.29|335.29|336.89|334.89|0
1643667900000|2022-01-31 22:25:00|336.83|334.83|337.23|335.23|337.23|335.23|336.8|334.8|0
1643668200000|2022-01-31 22:30:00|337.31|335.31|337.54|335.54|337.8|335.8|337|335|0
1643668500000|2022-01-31 22:35:00|337.82|335.82|338.75|336.75|338.75|336.75|337.64|335.64|0
1643668800000|2022-01-31 22:40:00|338.91|336.91|338.57|336.57|338.91|336.91|338.39|336.39|0
1643669100000|2022-01-31 22:45:00|338.49|336.49|338.51|336.51|338.93|336.93|338.41|336.41|0
1643669400000|2022-01-31 22:50:00|338.54|336.54|338.14|336.14|338.7|336.7|338.14|336.14|0
1643669700000|2022-01-31 22:55:00|338.09|336.09|337.81|335.81|338.14|336.14|337.73|335.73|0
1643670000000|2022-01-31 23:00:00|338.16|336.16|337.97|335.97|340.37|338.37|337.62|335.62|0
1643670300000|2022-01-31 23:05:00|337.89|335.89|340.19|338.19|340.55|338.55|336.91|334.91|0
1643670600000|2022-01-31 23:10:00|340.37|338.37|337|335|340.72|338.72|336.82|334.82|0
1643670900000|2022-01-31 23:15:00|337.17|335.17|337.43|335.43|338.59|336.59|337.17|335.17|0
1643671200000|2022-01-31 23:20:00|337.52|335.52|338.58|336.58|339.47|337.47|337.52|335.52|0
1643671500000|2022-01-31 23:25:00|338.76|336.76|337.34|335.34|339.82|337.82|336.81|334.81|0
1643671800000|2022-01-31 23:30:00|337.42|335.42|336.45|334.45|338.22|336.22|335.39|333.39|0
1643672100000|2022-01-31 23:35:00|336|334|337.86|335.86|338.04|336.04|336|334|0
1643672400000|2022-01-31 23:40:00|338.21|336.21|338.39|336.39|338.39|336.39|336.8|334.8|0
1643672700000|2022-01-31 23:45:00|338.21|336.21|338.21|336.21|338.39|336.39|337.85|335.85|0
1643673000000|2022-01-31 23:50:00|338.11|336.11|338.03|336.03|338.91|336.91|337.67|335.67|0
1643673300000|2022-01-31 23:55:00|338.11|336.11|338.02|336.02|338.56|336.56|337.49|335.49|0
1643673600000|2022-02-01 00:00:00|338.2|336.2|337.93|335.93|338.73|336.73|337.84|335.84|0
1643673900000|2022-02-01 00:05:00|338.19|336.19|337.31|335.31|338.73|336.73|337.13|335.13|0
1643674200000|2022-02-01 00:10:00|337.48|335.48|337.66|335.66|338.19|336.19|336.95|334.95|0
1643674500000|2022-02-01 00:15:00|337.39|335.39|337.65|335.65|338.89|336.89|337.39|335.39|0
1643674800000|2022-02-01 00:20:00|337.74|335.74|338.53|336.53|338.53|336.53|337.29|335.29|0
1643675100000|2022-02-01 00:25:00|338.36|336.36|338.35|336.35|338.71|336.71|338|336|0
1643675400000|2022-02-01 00:30:00|338.26|336.26|337.9|335.9|338.53|336.53|337.46|335.46|0
1643675700000|2022-02-01 00:35:00|337.99|335.99|337.99|335.99|338.52|336.52|337.46|335.46|0
1643676000000|2022-02-01 00:40:00|337.9|335.9|337.63|335.63|338.25|336.25|337.45|335.45|0
1643676300000|2022-02-01 00:45:00|337.81|335.81|339.31|337.31|339.75|337.75|337.81|335.81|0
1643676600000|2022-02-01 00:50:00|339.4|337.4|338.51|336.51|340.29|338.29|338.51|336.51|0
1643676900000|2022-02-01 00:55:00|338.86|336.86|339.04|337.04|339.39|337.39|338.68|336.68|0
1643677200000|2022-02-01 01:00:00|338.94|336.94|338.41|336.41|339.21|337.21|337.44|335.44|0
1643677500000|2022-02-01 01:05:00|338.32|336.32|337.08|335.08|338.5|336.5|337.08|335.08|0
1643677800000|2022-02-01 01:10:00|337.26|335.26|338.04|336.04|338.4|336.4|337.08|335.08|0
1643678100000|2022-02-01 01:15:00|337.96|335.96|338.31|336.31|338.67|336.67|337.78|335.78|0
1643678400000|2022-02-01 01:20:00|338.22|336.22|336.18|334.18|338.49|336.49|335.65|333.65|0
1643678700000|2022-02-01 01:25:00|336.01|334.01|335.3|333.3|336.18|334.18|333.89|331.89|0
1643679000000|2022-02-01 01:30:00|335.47|333.47|335.2|333.2|335.65|333.65|333.18|331.18|0
1643679300000|2022-02-01 01:35:00|335.47|333.47|335.29|333.29|335.64|333.64|334.41|332.41|0
1643679600000|2022-02-01 01:40:00|335.02|333.02|333.7|331.7|335.64|333.64|333.7|331.7|0
1643679900000|2022-02-01 01:45:00|333.78|331.78|332.64|330.64|334.22|332.22|331.23|329.23|0
1643680200000|2022-02-01 01:50:00|332.46|330.46|328.95|326.95|332.64|330.64|328.95|326.95|0
1643680500000|2022-02-01 01:55:00|328.77|326.77|330|328|330.17|328.17|328.77|326.77|0
1643680800000|2022-02-01 02:00:00|329.82|327.82|329.64|327.64|331.05|329.05|329.47|327.47|0
1643681100000|2022-02-01 02:05:00|329.82|327.82|329.46|327.46|329.99|327.99|328.24|326.24|0
1643681400000|2022-02-01 02:10:00|329.37|327.37|330.86|328.86|330.86|328.86|329.29|327.29|0
1643681700000|2022-02-01 02:15:00|330.68|328.68|331.56|329.56|332.26|330.26|330.68|328.68|0
1643682000000|2022-02-01 02:20:00|331.38|329.38|331.9|329.9|331.91|329.91|330.85|328.85|0
1643682300000|2022-02-01 02:25:00|331.99|329.99|332.08|330.08|332.87|330.87|331.9|329.9|0
1643682600000|2022-02-01 02:30:00|331.9|329.9|331.19|329.19|332.25|330.25|330.67|328.67|0
1643682900000|2022-02-01 02:35:00|331.02|329.02|332.68|330.68|332.86|330.86|329.44|327.44|0
1643683200000|2022-02-01 02:40:00|332.6|330.6|331.8|329.8|332.77|330.77|331.01|329.01|0
1643683500000|2022-02-01 02:45:00|331.54|329.54|332.41|330.41|332.41|330.41|330.92|328.92|0
1643683800000|2022-02-01 02:50:00|332.24|330.24|330.83|328.83|332.24|330.24|330.74|328.74|0
1643684100000|2022-02-01 02:55:00|330.65|328.65|331.52|329.52|331.52|329.52|330.48|328.48|0
1643684400000|2022-02-01 03:00:00|331.7|329.7|330.99|328.99|331.88|329.88|330.64|328.64|0
1643684700000|2022-02-01 03:05:00|331.08|329.08|330.99|328.99|332.05|330.05|330.82|328.82|0
1643685000000|2022-02-01 03:10:00|331.07|329.07|331.34|329.34|331.86|329.86|330.64|328.64|0
1643685300000|2022-02-01 03:15:00|331.51|329.51|332.21|330.21|332.21|330.21|331.16|329.16|0
1643685600000|2022-02-01 03:20:00|333.44|331.44|335.38|333.38|335.73|333.73|333.27|331.27|0
1643685900000|2022-02-01 03:25:00|335.2|333.2|333.96|331.96|336.43|334.43|333.08|331.08|0
1643686200000|2022-02-01 03:30:00|334.05|332.05|333.51|331.51|335.02|333.02|333.08|331.08|0
1643686500000|2022-02-01 03:35:00|333.61|331.61|333.95|331.95|334.48|332.48|332.02|330.02|0
1643686800000|2022-02-01 03:40:00|334.13|332.13|333.95|331.95|334.3|332.3|333.25|331.25|0
1643687100000|2022-02-01 03:45:00|334.03|332.03|334.3|332.3|334.56|332.56|333.86|331.86|0
1643687400000|2022-02-01 03:50:00|334.38|332.38|336.06|334.06|336.32|334.32|334.3|332.3|0
1643687700000|2022-02-01 03:55:00|336.24|334.24|336.76|334.76|337.12|335.12|335.88|333.88|0
1643688000000|2022-02-01 04:00:00|336.94|334.94|336.05|334.05|337.12|335.12|336.05|334.05|0
1643688300000|2022-02-01 04:05:00|335.87|333.87|334.81|332.81|336.58|334.58|334.63|332.63|0
1643688600000|2022-02-01 04:10:00|334.72|332.72|335.16|333.16|335.87|333.87|334.46|332.46|0
1643688900000|2022-02-01 04:15:00|335.24|333.24|336.48|334.48|336.75|334.75|335.16|333.16|0
1643689200000|2022-02-01 04:20:00|336.39|334.39|337.45|335.45|337.63|335.63|336.39|334.39|0
1643689500000|2022-02-01 04:25:00|337.63|335.63|337|335|337.63|335.63|336.56|334.56|0
1643689800000|2022-02-01 04:30:00|336.91|334.91|336.2|334.2|337.44|335.44|336.2|334.2|0
1643690100000|2022-02-01 04:35:00|336.03|334.03|336.38|334.38|336.91|334.91|335.85|333.85|0
1643690400000|2022-02-01 04:40:00|336.2|334.2|336.02|334.02|336.37|334.37|335.49|333.49|0
1643690700000|2022-02-01 04:45:00|335.93|333.93|334.95|332.95|336.02|334.02|334.95|332.95|0
1643691000000|2022-02-01 04:50:00|335.22|333.22|336.36|334.36|336.54|334.54|334.78|332.78|0
1643691300000|2022-02-01 04:55:00|336.27|334.27|337.78|335.78|338.8|336.8|335.48|333.48|0
1643691600000|2022-02-01 05:00:00|337.6|335.6|338.04|336.04|339.02|337.02|337.43|335.43|0
1643691900000|2022-02-01 05:05:00|338.13|336.13|336.44|334.44|338.13|336.13|336.44|334.44|0
1643692200000|2022-02-01 05:10:00|336.35|334.35|337.59|335.59|337.68|335.68|336.35|334.35|0
1643692500000|2022-02-01 05:15:00|337.41|335.41|337.05|335.05|337.68|335.68|337.05|335.05|0
1643692800000|2022-02-01 05:20:00|337.23|335.23|337.4|335.4|338.12|336.12|337.23|335.23|0
1643693100000|2022-02-01 05:25:00|337.49|335.49|337.13|335.13|337.58|335.58|337.05|335.05|0
1643693400000|2022-02-01 05:30:00|337.05|335.05|337.93|335.93|338.11|336.11|336.87|334.87|0
1643693700000|2022-02-01 05:35:00|338.11|336.11|337.92|335.92|338.11|336.11|337.22|335.22|0
1643694000000|2022-02-01 05:40:00|337.75|335.75|337.57|335.57|337.92|335.92|337.21|335.21|0
1643694300000|2022-02-01 05:45:00|337.39|335.39|337.47|335.47|338.1|336.1|337.38|335.38|0
1643694600000|2022-02-01 05:50:00|337.56|335.56|338.44|336.44|338.8|336.8|337.56|335.56|0
1643694900000|2022-02-01 05:55:00|338.27|336.27|339.33|337.33|339.86|337.86|338.27|336.27|0
1643695200000|2022-02-01 06:00:00|338.62|336.62|339.77|337.77|341.28|339.28|338.62|336.62|0
1643695500000|2022-02-01 06:05:00|339.86|337.86|339.5|337.5|340.03|338.03|339.32|337.32|0
1643695800000|2022-02-01 06:10:00|339.32|337.32|337.54|335.54|339.5|337.5|336.83|334.83|0
1643696100000|2022-02-01 06:15:00|337.72|335.72|337.01|335.01|337.9|335.9|336.21|334.21|0
1643696400000|2022-02-01 06:20:00|337.09|335.09|336.82|334.82|337.54|335.54|336.38|334.38|0
1643696700000|2022-02-01 06:25:00|336.91|334.91|336.64|334.64|337.71|335.71|336.64|334.64|0
1643697000000|2022-02-01 06:30:00|336.82|334.82|336.28|334.28|337.17|335.17|335.93|333.93|0
1643697300000|2022-02-01 06:35:00|336.46|334.46|337.88|335.88|337.88|335.88|336.11|334.11|0
1643697600000|2022-02-01 06:40:00|337.96|335.96|337.87|335.87|338.05|336.05|337.34|335.34|0
1643697900000|2022-02-01 06:45:00|337.78|335.78|337.51|335.51|338.13|336.13|337.34|335.34|0
1643698200000|2022-02-01 06:50:00|337.6|335.6|338.66|336.66|338.75|336.75|337.33|335.33|0
1643698500000|2022-02-01 06:55:00|338.75|336.75|338.92|336.92|339.11|337.11|337.86|335.86|0
1643698800000|2022-02-01 07:00:00|339.28|337.28|340.16|338.16|341.59|339.59|338.04|336.04|0
1643699100000|2022-02-01 07:05:00|339.99|337.99|342.21|340.21|342.3|340.3|339.99|337.99|0
1643699400000|2022-02-01 07:10:00|342.3|340.3|345.51|343.51|346.41|344.41|342.3|340.3|0
1643699700000|2022-02-01 07:15:00|345.34|343.34|346.23|344.23|346.59|344.59|344.98|342.98|0
1643700000000|2022-02-01 07:20:00|346.05|344.05|346.49|344.49|346.67|344.67|344.97|342.97|0
1643700300000|2022-02-01 07:25:00|346.22|344.22|345.86|343.86|347.03|345.03|345.5|343.5|0
1643700600000|2022-02-01 07:30:00|345.77|343.77|345.32|343.32|346.22|344.22|344.96|342.96|0
1643700900000|2022-02-01 07:35:00|345.5|343.5|345.31|343.31|345.76|343.76|344.96|342.96|0
1643701200000|2022-02-01 07:40:00|345.49|343.49|344.77|342.77|345.85|343.85|344.59|342.59|0
1643701500000|2022-02-01 07:45:00|344.95|342.95|345.84|343.84|346.65|344.65|343.16|341.16|0
1643701800000|2022-02-01 07:50:00|346.02|344.02|341.63|339.63|346.02|344.02|341.1|339.1|0
1643702100000|2022-02-01 07:55:00|341.81|339.81|342.79|340.79|342.97|340.97|341.55|339.55|0
1643702400000|2022-02-01 08:00:00|342.26|340.26|345.47|343.47|345.65|343.65|340.65|338.65|0
1643702700000|2022-02-01 08:05:00|345.45|343.85|350.21|348.61|350.31|348.71|344.46|342.86|0
1643703000000|2022-02-01 08:10:00|350.31|348.71|351.22|349.62|353.2|351.6|350.21|348.61|0
1643703300000|2022-02-01 08:15:00|351.31|349.71|349.57|347.97|351.94|350.34|347.77|346.17|0
1643703600000|2022-02-01 08:20:00|349.39|347.79|350.29|348.69|352.46|350.86|349.39|347.79|0
1643703900000|2022-02-01 08:25:00|350.28|348.68|349.92|348.32|351.37|349.77|348.12|346.52|0
1643704200000|2022-02-01 08:30:00|350.01|348.41|350|348.4|351.73|350.13|348.84|347.24|0
1643704500000|2022-02-01 08:35:00|350.1|348.5|348.11|346.51|350.64|349.04|347.75|346.15|0
1643704800000|2022-02-01 08:40:00|348.02|346.42|349.99|348.39|351.17|349.57|346.85|345.25|0
1643705100000|2022-02-01 08:45:00|350.09|348.49|349.09|347.49|350.36|348.76|348.46|346.86|0
1643705400000|2022-02-01 08:50:00|349.18|347.58|347.2|345.6|349.36|347.76|346.3|344.7|0
1643705700000|2022-02-01 08:55:00|347.92|346.32|349.17|347.57|349.8|348.2|346.48|344.88|0
1643706000000|2022-02-01 09:00:00|348.63|347.03|347.64|346.04|350.07|348.47|346.3|344.7|0
1643706300000|2022-02-01 09:05:00|347.73|346.13|345.66|344.06|347.91|346.31|345.12|343.52|0
1643706600000|2022-02-01 09:10:00|345.93|344.33|344.93|343.33|347.72|346.12|344.58|342.98|0
1643706900000|2022-02-01 09:15:00|344.85|343.25|344.75|343.15|346.46|344.86|344.13|342.53|0
1643707200000|2022-02-01 09:20:00|344.84|343.24|341.44|339.84|345.56|343.96|340.55|338.95|0
1643707500000|2022-02-01 09:25:00|340.99|339.39|335.04|333.44|342.33|340.73|335.04|333.44|0
1643707800000|2022-02-01 09:30:00|334.69|333.09|335.04|333.44|336.72|335.12|334.24|332.64|0
1643708100000|2022-02-01 09:35:00|334.95|333.35|336.63|335.03|338.94|337.34|334.95|333.35|0
1643708400000|2022-02-01 09:40:00|336.1|334.5|335.38|333.78|337.33|335.73|332.56|330.96|0
1643708700000|2022-02-01 09:45:00|335.47|333.87|331.85|330.25|336.62|335.02|330.7|329.1|0
1643709000000|2022-02-01 09:50:00|332.02|330.42|333.25|331.65|334.32|332.72|330.09|328.49|0
1643709300000|2022-02-01 09:55:00|333.08|331.48|336.61|335.01|337.94|336.34|333.08|331.48|0
1643709600000|2022-02-01 10:00:00|336.34|334.74|339.71|338.11|339.81|338.21|335.55|333.95|0
1643709900000|2022-02-01 10:05:00|339.63|338.03|340.16|338.56|341.05|339.45|339.09|337.49|0
1643710200000|2022-02-01 10:10:00|339.98|338.38|338.91|337.31|340.87|339.27|337.49|335.89|0
1643710500000|2022-02-01 10:15:00|339.08|337.48|337.3|335.7|340.33|338.73|336.59|334.99|0
1643710800000|2022-02-01 10:20:00|337.48|335.88|336.59|334.99|338.19|336.59|335.71|334.11|0
1643711100000|2022-02-01 10:25:00|336.85|335.25|338.01|336.41|338.72|337.12|336.85|335.25|0
1643711400000|2022-02-01 10:30:00|337.65|336.05|339.07|337.47|339.42|337.82|335.78|334.18|0
1643711700000|2022-02-01 10:35:00|338.98|337.38|341.56|339.96|341.74|340.14|338.44|336.84|0
1643712000000|2022-02-01 10:40:00|341.2|339.6|338.26|336.66|341.74|340.14|338.26|336.66|0
1643712300000|2022-02-01 10:45:00|338.53|336.93|337.28|335.68|339.06|337.46|337.28|335.68|0
1643712600000|2022-02-01 10:50:00|337.46|335.86|335.15|333.55|338.52|336.92|335.06|333.46|0
1643712900000|2022-02-01 10:55:00|335.33|333.73|335.68|334.08|337|335.4|333.73|332.13|0
1643713200000|2022-02-01 11:00:00|335.58|333.98|339.58|337.98|340.47|338.87|334.79|333.19|0
1643713500000|2022-02-01 11:05:00|339.76|338.16|343.14|341.54|343.41|341.81|339.76|338.16|0
1643713800000|2022-02-01 11:10:00|343.05|341.45|341.17|339.57|343.68|342.08|340.64|339.04|0
1643714100000|2022-02-01 11:15:00|341.89|340.29|338.14|336.54|342.42|340.82|337.97|336.37|0
1643714400000|2022-02-01 11:20:00|338.68|337.08|339.38|337.78|339.74|338.14|338.05|336.45|0
1643714700000|2022-02-01 11:25:00|339.21|337.61|337.78|336.18|339.21|337.61|336.18|334.58|0
1643715000000|2022-02-01 11:30:00|337.69|336.09|339.73|338.13|339.91|338.31|337.42|335.82|0
1643715300000|2022-02-01 11:35:00|339.91|338.31|338.03|336.43|340.53|338.93|338.03|336.43|0
1643715600000|2022-02-01 11:40:00|338.13|336.53|336.35|334.75|339.81|338.21|336.26|334.66|0
1643715900000|2022-02-01 11:45:00|336.7|335.1|337.94|336.34|338.2|336.6|335.81|334.21|0
1643716200000|2022-02-01 11:50:00|338.12|336.52|337.4|335.8|339.09|337.49|337.23|335.63|0
1643716500000|2022-02-01 11:55:00|337.58|335.98|336.87|335.27|338.47|336.87|336.42|334.82|0
1643716800000|2022-02-01 12:00:00|336.51|334.91|336.51|334.91|337.93|336.33|335.8|334.2|0
1643717100000|2022-02-01 12:05:00|336.69|335.09|337.57|335.97|338.46|336.86|335.98|334.38|0
1643717400000|2022-02-01 12:10:00|337.39|335.79|337.21|335.61|339.17|337.57|336.86|335.26|0
1643717700000|2022-02-01 12:15:00|337.29|335.69|337.03|335.43|338.63|337.03|335.79|334.19|0
1643718000000|2022-02-01 12:20:00|337.56|335.96|338.8|337.2|339.6|338|337.56|335.96|0
1643718300000|2022-02-01 12:25:00|338.53|336.93|340.76|339.16|340.76|339.16|338.09|336.49|0
1643718600000|2022-02-01 12:30:00|340.93|339.33|342.54|340.94|342.9|341.3|340.22|338.62|0
1643718900000|2022-02-01 12:35:00|342.72|341.12|342.71|341.11|343.61|342.01|341.46|339.86|0
1643719200000|2022-02-01 12:40:00|343.07|341.47|343.07|341.47|343.51|341.91|341.64|340.04|0
1643719500000|2022-02-01 12:45:00|342.89|341.29|343.42|341.82|343.78|342.18|341.28|339.68|0
1643719800000|2022-02-01 12:50:00|343.24|341.64|342.88|341.28|343.78|342.18|342.52|340.92|0
1643720100000|2022-02-01 12:55:00|343.06|341.46|342.16|340.56|344.4|342.8|341.53|339.93|0
1643720400000|2022-02-01 13:00:00|342.52|340.92|344.12|342.52|344.12|342.52|341.62|340.02|0
1643720700000|2022-02-01 13:05:00|344.3|342.7|344.66|343.06|345.38|343.78|342.87|341.27|0
1643721000000|2022-02-01 13:10:00|345.02|343.42|346.27|344.67|346.99|345.39|344.48|342.88|0
1643721300000|2022-02-01 13:15:00|346.09|344.49|346.8|345.2|347.35|345.75|346.09|344.49|0
1643721600000|2022-02-01 13:20:00|346.62|345.02|348.06|346.46|348.78|347.18|346.44|344.84|0
1643721900000|2022-02-01 13:25:00|347.88|346.28|347.06|345.46|348.6|347|346.26|344.66|0
1643722200000|2022-02-01 13:30:00|347.16|345.56|343.65|342.05|347.52|345.92|343.38|341.78|0
1643722500000|2022-02-01 13:35:00|343.74|342.14|345.53|343.93|345.71|344.11|342.67|341.07|0
1643722800000|2022-02-01 13:40:00|345.35|343.75|346.78|345.18|348.41|346.81|345.35|343.75|0
1643723100000|2022-02-01 13:45:00|347.14|345.54|346.96|345.36|347.68|346.08|345.7|344.1|0
1643723400000|2022-02-01 13:50:00|347.14|345.54|347.86|346.26|348.67|347.07|346.96|345.36|0
1643723700000|2022-02-01 13:55:00|347.76|346.16|349.11|347.51|349.48|347.88|346.96|345.36|0
1643724000000|2022-02-01 14:00:00|349.38|347.78|348.08|346.48|350.73|349.13|348.08|346.48|0
1643724300000|2022-02-01 14:05:00|348.16|346.56|347.71|346.11|348.43|346.83|347.53|345.93|0
1643724600000|2022-02-01 14:10:00|347.89|346.29|347.17|345.57|348.61|347.01|346.99|345.39|0
1643724900000|2022-02-01 14:15:00|347.35|345.75|346.44|344.84|347.35|345.75|345.54|343.94|0
1643725200000|2022-02-01 14:20:00|346.53|344.93|347.7|346.1|348.06|346.46|346.08|344.48|0
1643725500000|2022-02-01 14:25:00|347.88|346.28|350.22|348.62|350.23|348.63|347.88|346.28|0
1643725800000|2022-02-01 14:30:00|350.04|348.44|348.77|347.17|350.95|349.35|341.41|339.81|0
1643726100000|2022-02-01 14:35:00|349.5|347.9|348.41|346.81|351.85|350.25|345.43|343.83|0
1643726400000|2022-02-01 14:40:00|348.05|346.45|338.63|337.03|350.4|348.8|336.76|335.16|0
1643726700000|2022-02-01 14:45:00|338.54|336.94|341.21|339.61|342.47|340.87|335.34|333.74|0
1643727000000|2022-02-01 14:50:00|342.47|340.87|341.21|339.61|345.52|343.92|341.21|339.61|0
1643727300000|2022-02-01 14:55:00|340.85|339.25|342.9|341.3|344.07|342.47|338.53|336.93|0
1643727600000|2022-02-01 15:00:00|343.89|342.29|328.79|327.19|343.89|342.29|327.91|326.31|0
1643727900000|2022-02-01 15:05:00|328.35|326.75|330.63|329.03|333.46|331.86|319.01|317.41|0
1643728200000|2022-02-01 15:10:00|330.81|329.21|338.59|336.99|338.77|337.17|329.58|327.98|0
1643728500000|2022-02-01 15:15:00|338.68|337.08|333.98|332.38|338.85|337.25|332.74|331.14|0
1643728800000|2022-02-01 15:20:00|332.74|331.14|342.33|340.73|343.49|341.89|332.74|331.14|0
1643729100000|2022-02-01 15:25:00|342.68|341.08|336.08|334.48|345.1|343.5|336.08|334.48|0
1643729400000|2022-02-01 15:30:00|336.44|334.84|336.08|334.48|342.68|341.08|334.48|332.88|0
1643729700000|2022-02-01 15:35:00|336.69|335.09|336.96|335.36|340.7|339.1|333.59|331.99|0
1643730000000|2022-02-01 15:40:00|337.22|335.62|333.59|331.99|341.24|339.64|330.94|329.34|0
1643730300000|2022-02-01 15:45:00|332.88|331.28|332.87|331.27|333.85|332.25|330.05|328.45|0
1643730600000|2022-02-01 15:50:00|333.05|331.45|338.91|337.31|339.62|338.02|331.99|330.39|0
1643730900000|2022-02-01 15:55:00|339.88|338.28|344.99|343.39|345.17|343.57|339.88|338.28|0
1643731200000|2022-02-01 16:00:00|345.17|343.57|341.82|340.22|347.69|346.09|340.56|338.96|0
1643731500000|2022-02-01 16:05:00|342|340.4|346.76|345.16|347.22|345.62|340.74|339.14|0
1643731800000|2022-02-01 16:10:00|346.68|345.08|349.39|347.79|349.93|348.33|344.87|343.27|0
1643732100000|2022-02-01 16:15:00|349.93|348.33|347.21|345.61|349.93|348.33|346.31|344.71|0
1643732400000|2022-02-01 16:20:00|347.39|345.79|340.95|339.35|348.11|346.51|340.23|338.63|0
1643732700000|2022-02-01 16:25:00|341.31|339.71|342.56|340.96|344.19|342.59|339.51|337.91|0
1643733000000|2022-02-01 16:30:00|342.38|340.78|344.9|343.3|345.26|343.66|336.47|334.87|0
1643733300000|2022-02-01 16:35:00|344.99|343.39|343.09|341.49|346.35|344.75|341.48|339.88|0
1643733600000|2022-02-01 16:40:00|342.91|341.31|344.17|342.57|346.52|344.92|342.82|341.22|0
1643733900000|2022-02-01 16:45:00|344.35|342.75|345.97|344.37|348.87|347.27|344.17|342.57|0
1643734200000|2022-02-01 16:50:00|346.34|344.74|346.33|344.73|347.42|345.82|344.53|342.93|0
1643734500000|2022-02-01 16:55:00|346.96|345.36|348.5|346.9|350.68|349.08|346.15|344.55|0
1643734800000|2022-02-01 17:00:00|348.23|346.63|345.29|343.69|349.1|347.5|344.75|343.15|0
1643735100000|2022-02-01 17:05:00|345.84|344.24|344.75|343.15|346.92|345.32|344.03|342.43|0
1643735400000|2022-02-01 17:10:00|344.93|343.33|342.22|340.62|345.29|343.69|340.06|338.46|0
1643735700000|2022-02-01 17:15:00|342.4|340.8|344.56|342.96|345.46|343.86|342.22|340.62|0
1643736000000|2022-02-01 17:20:00|344.92|343.32|344.73|343.13|345.91|344.31|341.85|340.25|0
1643736300000|2022-02-01 17:25:00|344.01|342.41|343.29|341.69|345.28|343.68|339.51|337.91|0
1643736600000|2022-02-01 17:30:00|343.1|341.5|336.1|334.5|343.55|341.95|335.56|333.96|0
1643736900000|2022-02-01 17:35:00|336.81|335.21|339.14|337.54|340.76|339.16|336.63|335.03|0
1643737200000|2022-02-01 17:40:00|339.32|337.72|339.49|337.89|342.19|340.59|338.06|336.46|0
1643737500000|2022-02-01 17:45:00|339.67|338.07|338.41|336.81|340.75|339.15|336.62|335.02|0
1643737800000|2022-02-01 17:50:00|338.05|336.45|340.2|338.6|340.57|338.97|338.05|336.45|0
1643738100000|2022-02-01 17:55:00|340.56|338.96|345.79|344.19|345.97|344.37|340.56|338.96|0
1643738400000|2022-02-01 18:00:00|345.61|344.01|341.27|339.67|345.97|344.37|340.92|339.32|0
1643738700000|2022-02-01 18:05:00|341.63|340.03|340.19|338.59|342.17|340.57|339.47|337.87|0
1643739000000|2022-02-01 18:10:00|340.01|338.41|340.73|339.13|342.44|340.84|340.01|338.41|0
1643739300000|2022-02-01 18:15:00|340.37|338.77|341.71|340.11|342.71|341.11|339.83|338.23|0
1643739600000|2022-02-01 18:20:00|342.07|340.47|342.52|340.92|342.52|340.92|341.17|339.57|0
1643739900000|2022-02-01 18:25:00|342.34|340.74|344.86|343.26|345.23|343.63|341.8|340.2|0
1643740200000|2022-02-01 18:30:00|344.68|343.08|343.23|341.63|345.04|343.44|342.69|341.09|0
1643740500000|2022-02-01 18:35:00|343.32|341.72|344.68|343.08|345.22|343.62|340.17|338.57|0
1643740800000|2022-02-01 18:40:00|344.76|343.16|346.48|344.88|347.03|345.43|344.68|343.08|0
1643741100000|2022-02-01 18:45:00|346.12|344.52|346.3|344.7|347.39|345.79|345.21|343.61|0
1643741400000|2022-02-01 18:50:00|346.48|344.88|346.02|344.42|346.92|345.32|344.3|342.7|0
1643741700000|2022-02-01 18:55:00|345.75|344.15|345.75|344.15|345.75|344.15|341.95|340.35|0
1643742000000|2022-02-01 19:00:00|345.56|343.96|346.1|344.5|347.74|346.14|344.3|342.7|0
1643742300000|2022-02-01 19:05:00|345.92|344.32|346.37|344.77|346.73|345.13|345.02|343.42|0
1643742600000|2022-02-01 19:10:00|346.46|344.86|344.11|342.51|348.64|347.04|342.12|340.52|0
1643742900000|2022-02-01 19:15:00|344.65|343.05|343.38|341.78|346.18|344.58|343.02|341.42|0
1643743200000|2022-02-01 19:20:00|343.56|341.96|342.2|340.6|343.56|341.96|339.24|337.64|0
1643743500000|2022-02-01 19:25:00|342.11|340.51|343.46|341.86|343.73|342.13|340.22|338.62|0
1643743800000|2022-02-01 19:30:00|343.55|341.95|344.99|343.39|345.9|344.3|343.55|341.95|0
1643744100000|2022-02-01 19:35:00|345.36|343.76|344.27|342.67|345.72|344.12|341.47|339.87|0
1643744400000|2022-02-01 19:40:00|344.63|343.03|344.99|343.39|345.35|343.75|342.46|340.86|0
1643744700000|2022-02-01 19:45:00|345.17|343.57|344.62|343.02|346.8|345.2|343.72|342.12|0
1643745000000|2022-02-01 19:50:00|344.53|342.93|344.34|342.74|345.16|343.56|341.73|340.13|0
1643745300000|2022-02-01 19:55:00|344.8|343.2|345.7|344.1|346.24|344.64|342.99|341.39|0
1643745600000|2022-02-01 20:00:00|345.34|343.74|353.89|352.29|354.25|352.65|344.43|342.83|0
1643745900000|2022-02-01 20:05:00|352.97|351.37|355.24|353.64|356.19|354.59|351.58|349.98|0
1643746200000|2022-02-01 20:10:00|355.06|353.46|352.93|351.33|355.06|353.46|351.65|350.05|0
1643746500000|2022-02-01 20:15:00|353.11|351.51|353.29|351.69|353.66|352.06|351.09|349.49|0
1643746800000|2022-02-01 20:20:00|353.48|351.88|356.6|355|356.6|355|353.2|351.6|0
1643747100000|2022-02-01 20:25:00|356.42|354.82|358.07|356.47|359.09|357.49|354.21|352.61|0
1643747400000|2022-02-01 20:30:00|358.26|356.66|360.47|358.87|361.96|360.36|358.26|356.66|0
1643747700000|2022-02-01 20:35:00|360.29|358.69|354.93|353.33|361.4|359.8|354.75|353.15|0
1643748000000|2022-02-01 20:40:00|355.67|354.07|360.1|358.5|361.21|359.61|354.93|353.33|0
1643748300000|2022-02-01 20:45:00|360.28|358.68|364.92|363.32|365.11|363.51|359.73|358.13|0
1643748600000|2022-02-01 20:50:00|365.94|364.34|366.83|365.23|367.02|365.42|362.32|360.72|0
1643748900000|2022-02-01 20:55:00|366.27|364.67|362.55|360.95|367.02|365.42|362.55|360.95|0
1643749200000|2022-02-01 21:00:00|361.62|360.02|364.22|362.62|365.52|363.92|361.62|360.02|0
1643749500000|2022-02-01 21:05:00|364.4|362.8|365.14|363.54|366.83|365.23|363.47|361.87|0
1643749800000|2022-02-01 21:10:00|365.79|364.19|365.27|363.67|367.01|365.41|364.9|363.3|0
1643750100000|2022-02-01 21:15:00|367.34|365.34|367.72|365.72|368.47|366.47|366.97|364.97|0
1643750400000|2022-02-01 21:20:00|367.9|365.9|370.06|368.06|370.35|368.35|367.72|365.72|0
1643750700000|2022-02-01 21:25:00|369.97|367.97|372.23|370.23|372.23|370.23|369.68|367.68|0
1643751000000|2022-02-01 21:30:00|372.04|370.04|374.5|372.5|374.69|372.69|372.04|370.04|0
1643751300000|2022-02-01 21:35:00|374.69|372.69|374.87|372.87|376.01|374.01|374.5|372.5|0
1643751600000|2022-02-01 21:40:00|375.06|373.06|372.98|370.98|375.25|373.25|372.79|370.79|0
1643751900000|2022-02-01 21:45:00|373.16|371.16|372.22|370.22|373.16|371.16|372.22|370.22|0
1643752200000|2022-02-01 21:50:00|372.41|370.41|374.67|372.67|375.33|373.33|372.41|370.41|0
1643752500000|2022-02-01 21:55:00|374.86|372.86|372.3|370.3|375.05|373.05|372.3|370.3|0
1643752800000|2022-02-01 22:00:00|372.4|370.4|369.87|367.87|372.4|370.4|369.87|367.87|0
1643753100000|2022-02-01 22:05:00|369.72|367.72|370.84|368.84|370.84|368.84|369.72|367.72|0
1643753400000|2022-02-01 22:10:00|370.83|368.83|370.42|368.42|371.2|369.2|370.15|368.15|0
1643753700000|2022-02-01 22:15:00|370.28|368.28|369.63|367.63|370.28|368.28|369.6|367.6|0
1643754000000|2022-02-01 22:20:00|369.6|367.6|369.19|367.19|369.6|367.6|369.14|367.14|0
1643754300000|2022-02-01 22:25:00|369.47|367.47|369.55|367.55|369.65|367.65|369.47|367.47|0
1643754600000|2022-02-01 22:30:00|369.59|367.59|369.32|367.32|369.59|367.59|369.21|367.21|0
1643754900000|2022-02-01 22:35:00|369.24|367.24|369.73|367.73|369.78|367.78|369.24|367.24|0
1643755200000|2022-02-01 22:40:00|369.81|367.81|370.05|368.05|370.46|368.46|369.73|367.73|0
1643755500000|2022-02-01 22:45:00|370.02|368.02|370.78|368.78|370.78|368.78|370.02|368.02|0
1643755800000|2022-02-01 22:50:00|370.5|368.5|371.32|369.32|371.43|369.43|370.28|368.28|0
1643756100000|2022-02-01 22:55:00|371.38|369.38|372.86|370.86|373.28|371.28|371.38|369.38|0
1643756400000|2022-02-01 23:00:00|373.96|371.96|371.78|369.78|373.96|371.96|370.46|368.46|0
1643756700000|2022-02-01 23:05:00|371.59|369.59|371.4|369.4|373.48|371.48|370.46|368.46|0
1643757000000|2022-02-01 23:10:00|371.59|369.59|371.49|369.49|372.72|370.72|370.27|368.27|0
1643757300000|2022-02-01 23:15:00|371.4|369.4|372.15|370.15|372.62|370.62|371.4|369.4|0
1643757600000|2022-02-01 23:20:00|372.24|370.24|372.71|370.71|373.47|371.47|372.15|370.15|0
1643757900000|2022-02-01 23:25:00|372.62|370.62|373.84|371.84|374.03|372.03|372.52|370.52|0
1643758200000|2022-02-01 23:30:00|373.66|371.66|372.33|370.33|373.66|371.66|371.38|369.38|0
1643758500000|2022-02-01 23:35:00|372.23|370.23|373.27|371.27|373.46|371.46|371.57|369.57|0
1643758800000|2022-02-01 23:40:00|373.36|371.36|374.02|372.02|374.02|372.02|372.89|370.89|0
1643759100000|2022-02-01 23:45:00|373.83|371.83|372.88|370.88|373.83|371.83|372.7|370.7|0
1643759400000|2022-02-01 23:50:00|372.98|370.98|372.5|370.5|373.07|371.07|372.22|370.22|0
1643759700000|2022-02-01 23:55:00|372.4|370.4|373.26|371.26|373.44|371.44|372.31|370.31|0
1643760000000|2022-02-02 00:00:00|373.16|371.16|375.43|373.43|375.71|373.71|373.07|371.07|0
1643760300000|2022-02-02 00:05:00|375.33|373.33|375.71|373.71|375.71|373.71|374.67|372.67|0
1643760600000|2022-02-02 00:10:00|375.9|373.9|374.85|372.85|375.9|373.9|374.38|372.38|0
1643760900000|2022-02-02 00:15:00|374.57|372.57|376.65|374.65|377.22|375.22|374.19|372.19|0
1643761200000|2022-02-02 00:20:00|376.46|374.46|376.27|374.27|376.84|374.84|376.08|374.08|0
1643761500000|2022-02-02 00:25:00|376.36|374.36|377.21|375.21|377.21|375.21|375.7|373.7|0
1643761800000|2022-02-02 00:30:00|377.02|375.02|376.73|374.73|377.4|375.4|376.26|374.26|0
1643762100000|2022-02-02 00:35:00|376.64|374.64|376.07|374.07|376.83|374.83|376.07|374.07|0
1643762400000|2022-02-02 00:40:00|376.26|374.26|375.69|373.69|376.26|374.26|375.69|373.69|0
1643762700000|2022-02-02 00:45:00|375.68|373.68|376.44|374.44|376.82|374.82|375.68|373.68|0
1643763000000|2022-02-02 00:50:00|376.25|374.25|377.01|375.01|377.2|375.2|376.25|374.25|0
1643763300000|2022-02-02 00:55:00|376.82|374.82|376.81|374.81|377.19|375.19|376.43|374.43|0
1643763600000|2022-02-02 01:00:00|376.62|374.62|376.05|374.05|377.19|375.19|374.91|372.91|0
1643763900000|2022-02-02 01:05:00|376.24|374.24|377.85|375.85|378.33|376.33|376.24|374.24|0
1643764200000|2022-02-02 01:10:00|377.76|375.76|378.13|376.13|378.13|376.13|377.18|375.18|0
1643764500000|2022-02-02 01:15:00|377.56|375.56|376.42|374.42|377.56|375.56|375.28|373.28|0
1643764800000|2022-02-02 01:20:00|376.61|374.61|376.7|374.7|378.13|376.13|376.23|374.23|0
1643765100000|2022-02-02 01:25:00|376.6|374.6|376.22|374.22|376.79|374.79|376.03|374.03|0
1643765400000|2022-02-02 01:30:00|376.5|374.5|376.98|374.98|377.17|375.17|375.84|373.84|0
1643765700000|2022-02-02 01:35:00|377.17|375.17|375.97|373.97|377.36|375.36|375.78|373.78|0
1643766000000|2022-02-02 01:40:00|375.78|373.78|376.53|374.53|376.53|374.53|375.21|373.21|0
1643766300000|2022-02-02 01:45:00|376.34|374.34|375.77|373.77|376.53|374.53|375.58|373.58|0
1643766600000|2022-02-02 01:50:00|375.96|373.96|375.77|373.77|376.24|374.24|375.58|373.58|0
1643766900000|2022-02-02 01:55:00|375.96|373.96|376.14|374.14|376.34|374.34|375.57|373.57|0
1643767200000|2022-02-02 02:00:00|375.95|373.95|376.33|374.33|376.52|374.52|375.95|373.95|0
1643767500000|2022-02-02 02:05:00|376.42|374.42|376.42|374.42|376.52|374.52|375.76|373.76|0
1643767800000|2022-02-02 02:10:00|376.52|374.52|376.32|374.32|376.9|374.9|376.32|374.32|0
1643768100000|2022-02-02 02:15:00|376.41|374.41|376.13|374.13|377.08|375.08|375.94|373.94|0
1643768400000|2022-02-02 02:20:00|375.94|373.94|374.23|372.23|376.13|374.13|374.23|372.23|0
1643768700000|2022-02-02 02:25:00|374.42|372.42|375.17|373.17|375.36|373.36|374.23|372.23|0
1643769000000|2022-02-02 02:30:00|375.36|373.36|374.6|372.6|375.36|373.36|374.41|372.41|0
1643769300000|2022-02-02 02:35:00|374.5|372.5|374.4|372.4|374.79|372.79|374.22|372.22|0
1643769600000|2022-02-02 02:40:00|375.35|373.35|374.78|372.78|375.44|373.44|374.4|372.4|0
1643769900000|2022-02-02 02:45:00|374.68|372.68|374.4|372.4|374.78|372.78|374.21|372.21|0
1643770200000|2022-02-02 02:50:00|374.59|372.59|374.96|372.96|374.96|372.96|374.58|372.58|0
1643770500000|2022-02-02 02:55:00|374.77|372.77|374.96|372.96|374.96|372.96|374.58|372.58|0
1643770800000|2022-02-02 03:00:00|374.86|372.86|374.77|372.77|374.86|372.86|374.2|372.2|0
1643771100000|2022-02-02 03:05:00|374.96|372.96|374.95|372.95|374.96|372.96|374.57|372.57|0
1643771400000|2022-02-02 03:10:00|374.76|372.76|374.95|372.95|375.33|373.33|374.57|372.57|0
1643771700000|2022-02-02 03:15:00|375.14|373.14|374.57|372.57|375.33|373.33|374.38|372.38|0
1643772000000|2022-02-02 03:20:00|374.47|372.47|375.51|373.51|375.51|373.51|374.37|372.37|0
1643772300000|2022-02-02 03:25:00|375.32|373.32|375.32|373.32|375.7|373.7|375.32|373.32|0
1643772600000|2022-02-02 03:30:00|375.13|373.13|376.07|374.07|376.07|374.07|375.13|373.13|0
1643772900000|2022-02-02 03:35:00|375.88|373.88|375.69|373.69|376.36|374.36|375.69|373.69|0
1643773200000|2022-02-02 03:40:00|375.88|373.88|375.88|373.88|376.07|374.07|375.69|373.69|0
1643773500000|2022-02-02 03:45:00|375.78|373.78|375.3|373.3|376.07|374.07|375.11|373.11|0
1643773800000|2022-02-02 03:50:00|375.39|373.39|375.49|373.49|375.49|373.49|375.3|373.3|0
1643774100000|2022-02-02 03:55:00|375.39|373.39|376.06|374.06|376.06|374.06|375.3|373.3|0
1643774400000|2022-02-02 04:00:00|375.87|373.87|376.43|374.43|376.43|374.43|375.77|373.77|0
1643774700000|2022-02-02 04:05:00|376.33|374.33|376.43|374.43|376.62|374.62|376.24|374.24|0
1643775000000|2022-02-02 04:10:00|376.52|374.52|376.81|374.81|377|375|376.52|374.52|0
1643775300000|2022-02-02 04:15:00|377|375|377.08|375.08|377.38|375.38|377|375|0
1643775600000|2022-02-02 04:20:00|376.99|374.99|376.61|374.61|376.99|374.99|376.42|374.42|0
1643775900000|2022-02-02 04:25:00|376.7|374.7|376.42|374.42|376.8|374.8|376.42|374.42|0
1643776200000|2022-02-02 04:30:00|376.61|374.61|376.6|374.6|376.8|374.8|376.41|374.41|0
1643776500000|2022-02-02 04:35:00|376.79|374.79|376.6|374.6|377.36|375.36|376.6|374.6|0
1643776800000|2022-02-02 04:40:00|376.41|374.41|376.4|374.4|376.79|374.79|376.4|374.4|0
1643777100000|2022-02-02 04:45:00|376.59|374.59|376.4|374.4|376.59|374.59|375.83|373.83|0
1643777400000|2022-02-02 04:50:00|376.59|374.59|377.16|375.16|377.25|375.25|376.4|374.4|0
1643777700000|2022-02-02 04:55:00|377.35|375.35|377.15|375.15|377.54|375.54|376.97|374.97|0
1643778000000|2022-02-02 05:00:00|377.25|375.25|378.49|376.49|378.49|376.49|376.96|374.96|0
1643778300000|2022-02-02 05:05:00|378.29|376.29|378.1|376.1|378.67|376.67|377.72|375.72|0
1643778600000|2022-02-02 05:10:00|378.29|376.29|378.1|376.1|378.48|376.48|378.1|376.1|0
1643778900000|2022-02-02 05:15:00|378|376|378.09|376.09|378.1|376.1|377.52|375.52|0
1643779200000|2022-02-02 05:20:00|377.9|375.9|378.28|376.28|378.47|376.47|377.9|375.9|0
1643779500000|2022-02-02 05:25:00|378.47|376.47|378.66|376.66|378.85|376.85|378.37|376.37|0
1643779800000|2022-02-02 05:30:00|378.85|376.85|378.65|376.65|378.85|376.85|378.46|376.46|0
1643780100000|2022-02-02 05:35:00|378.55|376.55|378.84|376.84|378.84|376.84|378.46|376.46|0
1643780400000|2022-02-02 05:40:00|378.65|376.65|379.22|377.22|383.05|381.05|378.65|376.65|0
1643780700000|2022-02-02 05:45:00|379.41|377.41|379.98|377.98|379.98|377.98|379.41|377.41|0
1643781000000|2022-02-02 05:50:00|379.79|377.79|379.79|377.79|379.98|377.98|379.21|377.21|0
1643781300000|2022-02-02 05:55:00|379.98|377.98|380.26|378.26|380.55|378.55|379.78|377.78|0
1643781600000|2022-02-02 06:00:00|380.36|378.36|381.69|379.69|381.69|379.69|380.16|378.16|0
1643781900000|2022-02-02 06:05:00|382.07|380.07|381.69|379.69|382.84|380.84|381.69|379.69|0
1643782200000|2022-02-02 06:10:00|381.78|379.78|382.45|380.45|382.45|380.45|381.69|379.69|0
1643782500000|2022-02-02 06:15:00|382.26|380.26|382.25|380.25|382.35|380.35|381.87|379.87|0
1643782800000|2022-02-02 06:20:00|382.45|380.45|383.11|381.11|383.11|381.11|382.06|380.06|0
1643783100000|2022-02-02 06:25:00|382.92|380.92|383.4|381.4|383.4|381.4|382.63|380.63|0
1643783400000|2022-02-02 06:30:00|383.59|381.59|383.2|381.2|385.12|383.12|383.2|381.2|0
1643783700000|2022-02-02 06:35:00|383.01|381.01|382.14|380.14|383.01|381.01|381.67|379.67|0
1643784000000|2022-02-02 06:40:00|382.05|380.05|379.37|377.37|382.24|380.24|379.18|377.18|0
1643784300000|2022-02-02 06:45:00|379.18|377.18|378.98|376.98|379.37|377.37|378.6|376.6|0
1643784600000|2022-02-02 06:50:00|378.79|376.79|378.98|376.98|379.75|377.75|378.69|376.69|0
1643784900000|2022-02-02 06:55:00|378.79|376.79|379.64|377.64|379.74|377.74|377.83|375.83|0
1643785200000|2022-02-02 07:00:00|379.55|377.55|378.21|376.21|379.55|377.55|377.45|375.45|0
1643785500000|2022-02-02 07:05:00|377.83|375.83|378.4|376.4|379.73|377.73|377.63|375.63|0
1643785800000|2022-02-02 07:10:00|378.2|376.2|379.35|377.35|379.54|377.54|377.82|375.82|0
1643786100000|2022-02-02 07:15:00|379.44|377.44|380.3|378.3|380.3|378.3|379.15|377.15|0
1643786400000|2022-02-02 07:20:00|380.49|378.49|380.1|378.1|380.68|378.68|379.53|377.53|0
1643786700000|2022-02-02 07:25:00|380.19|378.19|381.44|379.44|381.82|379.82|379.53|377.53|0
1643787000000|2022-02-02 07:30:00|381.25|379.25|381.43|379.43|382.97|380.97|380.86|378.86|0
1643787300000|2022-02-02 07:35:00|381.63|379.63|379.14|377.14|381.63|379.63|378.85|376.85|0
1643787600000|2022-02-02 07:40:00|379.23|377.23|381.43|379.43|381.43|379.43|378.95|376.95|0
1643787900000|2022-02-02 07:45:00|381.04|379.04|378.18|376.18|381.04|379.04|377.89|375.89|0
1643788200000|2022-02-02 07:50:00|378.37|376.37|378.45|376.45|378.94|376.94|377.89|375.89|0
1643788500000|2022-02-02 07:55:00|378.55|376.55|378.36|376.36|378.93|376.93|378.17|376.17|0
1643788800000|2022-02-02 08:00:00|378.55|376.55|377.47|375.47|380.49|378.49|376.52|374.52|0
1643789100000|2022-02-02 08:05:00|376.7|375.1|379.6|378|380.56|378.96|376.51|374.91|0
1643789400000|2022-02-02 08:10:00|379.69|378.09|379.6|378|380.75|379.15|378.27|376.67|0
1643789700000|2022-02-02 08:15:00|379.41|377.81|377.31|375.71|379.79|378.19|376.93|375.33|0
1643790000000|2022-02-02 08:20:00|377.5|375.9|379.21|377.61|380.55|378.95|377.31|375.71|0
1643790300000|2022-02-02 08:25:00|379.3|377.7|378.35|376.75|380.74|379.14|378.26|376.66|0
1643790600000|2022-02-02 08:30:00|377.88|376.28|377.49|375.89|379.4|377.8|377.3|375.7|0
1643790900000|2022-02-02 08:35:00|377.3|375.7|375.97|374.37|379.01|377.41|375.97|374.37|0
1643791200000|2022-02-02 08:40:00|376.16|374.56|376.53|374.93|377.49|375.89|375.59|373.99|0
1643791500000|2022-02-02 08:45:00|376.72|375.12|374.63|373.03|377.29|375.69|374.63|373.03|0
1643791800000|2022-02-02 08:50:00|374.26|372.66|376.34|374.74|378.24|376.64|373.69|372.09|0
1643792100000|2022-02-02 08:55:00|375.1|373.5|376.14|374.54|376.33|374.73|375.01|373.41|0
1643792400000|2022-02-02 09:00:00|376.43|374.83|379.85|378.25|379.95|378.35|375.57|373.97|0
1643792700000|2022-02-02 09:05:00|379.94|378.34|381.37|379.77|382.81|381.21|379.75|378.15|0
1643793000000|2022-02-02 09:10:00|381.47|379.87|384.91|383.31|385.19|383.59|381.09|379.49|0
1643793300000|2022-02-02 09:15:00|384.71|383.11|383.18|381.58|385.48|383.88|383.18|381.58|0
1643793600000|2022-02-02 09:20:00|383.46|381.86|384.71|383.11|384.9|383.3|383.27|381.67|0
1643793900000|2022-02-02 09:25:00|384.8|383.2|382.5|380.9|385.28|383.68|382.03|380.43|0
1643794200000|2022-02-02 09:30:00|382.6|381|382.79|381.19|384.13|382.53|382.4|380.8|0
1643794500000|2022-02-02 09:35:00|382.6|381|384.31|382.71|384.51|382.91|381.64|380.04|0
1643794800000|2022-02-02 09:40:00|384.12|382.52|387.19|385.59|387.19|385.59|383.93|382.33|0
1643795100000|2022-02-02 09:45:00|387|385.4|388.91|387.31|388.91|387.31|385.84|384.24|0
1643795400000|2022-02-02 09:50:00|389.3|387.7|390.07|388.47|390.07|388.47|388.72|387.12|0
1643795700000|2022-02-02 09:55:00|389.97|388.37|390.16|388.56|391.22|389.62|389.68|388.08|0
1643796000000|2022-02-02 10:00:00|390.06|388.46|389.1|387.5|390.06|388.46|388.52|386.92|0
1643796300000|2022-02-02 10:05:00|390.06|388.46|387.36|385.76|390.25|388.65|387.17|385.57|0
1643796600000|2022-02-02 10:10:00|387.17|385.57|388.9|387.3|388.9|387.3|386.98|385.38|0
1643796900000|2022-02-02 10:15:00|389.09|387.49|388.32|386.72|389.66|388.06|387.74|386.14|0
1643797200000|2022-02-02 10:20:00|388.12|386.52|388.31|386.71|388.51|386.91|386.78|385.18|0
1643797500000|2022-02-02 10:25:00|387.93|386.33|388.12|386.52|388.7|387.1|387.35|385.75|0
1643797800000|2022-02-02 10:30:00|388.02|386.42|388.88|387.28|389.65|388.05|387.73|386.13|0
1643798100000|2022-02-02 10:35:00|388.69|387.09|389.26|387.66|390.04|388.44|387.53|385.93|0
1643798400000|2022-02-02 10:40:00|388.88|387.28|387.91|386.31|389.84|388.24|387.34|385.74|0
1643798700000|2022-02-02 10:45:00|388.11|386.51|386.37|384.77|388.11|386.51|386.08|384.48|0
1643799000000|2022-02-02 10:50:00|386.56|384.96|386.95|385.35|387.91|386.31|386.56|384.96|0
1643799300000|2022-02-02 10:55:00|386.94|385.34|386.56|384.96|387.14|385.54|385.6|384|0
1643799600000|2022-02-02 11:00:00|386.94|385.34|385.21|383.61|387.13|385.53|384.64|383.04|0
1643799900000|2022-02-02 11:05:00|385.02|383.42|384.44|382.84|385.21|383.61|383.29|381.69|0
1643800200000|2022-02-02 11:10:00|384.25|382.65|383.67|382.07|384.44|382.84|383|381.4|0
1643800500000|2022-02-02 11:15:00|383.86|382.26|383.48|381.88|384.24|382.64|382.9|381.3|0
1643800800000|2022-02-02 11:20:00|383.28|381.68|385|383.4|385.58|383.98|383.28|381.68|0
1643801100000|2022-02-02 11:25:00|384.81|383.21|384.81|383.21|385.39|383.79|384.24|382.64|0
1643801400000|2022-02-02 11:30:00|384.62|383.02|385.76|384.16|385.76|384.16|384.62|383.02|0
1643801700000|2022-02-02 11:35:00|385.57|383.97|385.38|383.78|386.15|384.55|385.19|383.59|0
1643802000000|2022-02-02 11:40:00|385.57|383.97|385.18|383.58|386.34|384.74|384.42|382.82|0
1643802300000|2022-02-02 11:45:00|385.37|383.77|386.42|384.82|386.91|385.31|385.37|383.77|0
1643802600000|2022-02-02 11:50:00|386.33|384.73|387.67|386.07|387.86|386.26|386.14|384.54|0
1643802900000|2022-02-02 11:55:00|387.48|385.88|387.28|385.68|387.67|386.07|386.71|385.11|0
1643803200000|2022-02-02 12:00:00|387.09|385.49|386.51|384.91|387.09|385.49|385.36|383.76|0
1643803500000|2022-02-02 12:05:00|386.32|384.72|387.47|385.87|387.66|386.06|385.55|383.95|0
1643803800000|2022-02-02 12:10:00|387.66|386.06|389.39|387.79|391.32|389.72|387.66|386.06|0
1643804100000|2022-02-02 12:15:00|389.58|387.98|390.93|389.33|391.51|389.91|389.39|387.79|0
1643804400000|2022-02-02 12:20:00|391.12|389.52|390.34|388.74|391.12|389.52|389.57|387.97|0
1643804700000|2022-02-02 12:25:00|390.54|388.94|390.34|388.74|391.31|389.71|389.57|387.97|0
1643805000000|2022-02-02 12:30:00|390.15|388.55|389.18|387.58|390.15|388.55|389.18|387.58|0
1643805300000|2022-02-02 12:35:00|388.99|387.39|388.02|386.42|389.95|388.35|388.02|386.42|0
1643805600000|2022-02-02 12:40:00|387.83|386.23|389.56|387.96|389.56|387.96|387.35|385.75|0
1643805900000|2022-02-02 12:45:00|389.37|387.77|390.52|388.92|391.1|389.5|389.17|387.57|0
1643806200000|2022-02-02 12:50:00|390.71|389.11|393.56|391.96|393.76|392.16|390.52|388.92|0
1643806500000|2022-02-02 12:55:00|393.37|391.77|395.48|393.88|396.26|394.66|393.37|391.77|0
1643806800000|2022-02-02 13:00:00|394.81|393.21|393.75|392.15|395.29|393.69|392.4|390.8|0
1643807100000|2022-02-02 13:05:00|393.94|392.34|393.36|391.76|394.52|392.92|392.78|391.18|0
1643807400000|2022-02-02 13:10:00|393.55|391.95|391.75|390.15|393.55|391.95|391.17|389.57|0
1643807700000|2022-02-02 13:15:00|391.36|389.76|389.82|388.22|392.32|390.72|389.82|388.22|0
1643808000000|2022-02-02 13:20:00|389.63|388.03|387.13|385.53|390.01|388.41|386.94|385.34|0
1643808300000|2022-02-02 13:25:00|386.94|385.34|387.51|385.91|387.89|386.29|386.26|384.66|0
1643808600000|2022-02-02 13:30:00|387.7|386.1|388.17|386.57|388.47|386.87|387.12|385.52|0
1643808900000|2022-02-02 13:35:00|388.08|386.48|387.78|386.18|390.09|388.49|387.31|385.71|0
1643809200000|2022-02-02 13:40:00|387.69|386.09|387.4|385.8|389.51|387.91|387.31|385.71|0
1643809500000|2022-02-02 13:45:00|387.5|385.9|389.03|387.43|389.31|387.71|387.3|385.7|0
1643809800000|2022-02-02 13:50:00|388.64|387.04|384.43|382.83|388.64|387.04|384.04|382.44|0
1643810100000|2022-02-02 13:55:00|384.24|382.64|383.28|381.68|384.43|382.83|382.51|380.91|0
1643810400000|2022-02-02 14:00:00|382.9|381.3|383.75|382.15|384.23|382.63|381.94|380.34|0
1643810700000|2022-02-02 14:05:00|383.85|382.25|383.65|382.05|384.42|382.82|382.51|380.91|0
1643811000000|2022-02-02 14:10:00|383.84|382.24|380.87|379.27|383.84|382.24|380.2|378.6|0
1643811300000|2022-02-02 14:15:00|381.06|379.46|380.77|379.17|382.97|381.37|378.96|377.36|0
1643811600000|2022-02-02 14:20:00|379.91|378.31|381.81|380.21|381.81|380.21|379.34|377.74|0
1643811900000|2022-02-02 14:25:00|381.62|380.02|379.81|378.21|382.96|381.36|379.14|377.54|0
1643812200000|2022-02-02 14:30:00|380.1|378.5|379.42|377.82|380.48|378.88|376.67|375.07|0
1643812500000|2022-02-02 14:35:00|379.9|378.3|384.67|383.07|386.78|385.18|379.42|377.82|0
1643812800000|2022-02-02 14:40:00|384.86|383.26|376.09|374.49|385.82|384.22|373.07|371.47|0
1643813100000|2022-02-02 14:45:00|376.85|375.25|370.04|368.44|377.61|376.01|370.04|368.44|0
1643813400000|2022-02-02 14:50:00|369.29|367.69|374.39|372.79|376.85|375.25|369.04|367.44|0
1643813700000|2022-02-02 14:55:00|374.95|373.35|373.63|372.03|376.84|375.24|369.68|368.08|0
1643814000000|2022-02-02 15:00:00|374.19|372.59|380.64|379.04|383.68|382.08|374.19|372.59|0
1643814300000|2022-02-02 15:05:00|380.26|378.66|382.21|380.61|383.93|382.33|378.36|376.76|0
1643814600000|2022-02-02 15:10:00|382.02|380.42|375.27|373.67|384.88|383.28|375.18|373.58|0
1643814900000|2022-02-02 15:15:00|375.94|374.34|377.12|375.52|377.83|376.23|370.49|368.89|0
1643815200000|2022-02-02 15:20:00|376.93|375.33|372.02|370.42|379.39|377.79|372.02|370.42|0
1643815500000|2022-02-02 15:25:00|372.21|370.61|370.89|369.29|374.28|372.68|369.02|367.42|0
1643815800000|2022-02-02 15:30:00|371.27|369.67|369.2|367.6|374.47|372.87|368.82|367.22|0
1643816100000|2022-02-02 15:35:00|369.39|367.79|376.79|375.19|377.36|375.76|365.64|364.04|0
1643816400000|2022-02-02 15:40:00|377.73|376.13|378.94|377.34|379.7|378.1|372.32|370.72|0
1643816700000|2022-02-02 15:45:00|379.03|377.43|380.17|378.57|382.75|381.15|376.09|374.49|0
1643817000000|2022-02-02 15:50:00|380.27|378.67|374.57|372.97|380.93|379.33|371.56|369.96|0
1643817300000|2022-02-02 15:55:00|374.2|372.6|378.07|376.47|378.07|376.47|374.01|372.41|0
1643817600000|2022-02-02 16:00:00|377.6|376|373.06|371.46|378.93|377.33|371.17|369.57|0
1643817900000|2022-02-02 16:05:00|372.68|371.08|368.16|366.56|374.57|372.97|367.79|366.19|0
1643818200000|2022-02-02 16:10:00|368.06|366.46|363.67|362.07|370.6|369|363.67|362.07|0
1643818500000|2022-02-02 16:15:00|364.04|362.44|367.03|365.43|368.53|366.93|362.36|360.76|0
1643818800000|2022-02-02 16:20:00|367.22|365.62|369.65|368.05|371.73|370.13|367.22|365.62|0
1643819100000|2022-02-02 16:25:00|370.49|368.89|371.97|370.37|373.42|371.82|369.65|368.05|0
1643819400000|2022-02-02 16:30:00|371.6|370|369.34|367.74|371.6|370|367.28|365.68|0
1643819700000|2022-02-02 16:35:00|369.15|367.55|365.22|363.62|370.65|369.05|363.91|362.31|0
1643820000000|2022-02-02 16:40:00|365.78|364.18|369.33|367.73|370.74|369.14|364.85|363.25|0
1643820300000|2022-02-02 16:45:00|368.86|367.26|370.64|369.04|374.22|372.62|367.55|365.95|0
1643820600000|2022-02-02 16:50:00|370.73|369.13|373.65|372.05|374.97|373.37|370.27|368.67|0
1643820900000|2022-02-02 16:55:00|373.27|371.67|375.72|374.12|375.72|374.12|372.14|370.54|0
1643821200000|2022-02-02 17:00:00|375.53|373.93|374.21|372.61|376.1|374.5|372.23|370.63|0
1643821500000|2022-02-02 17:05:00|374.77|373.17|382.54|380.94|383.11|381.51|374.77|373.17|0
1643821800000|2022-02-02 17:10:00|382.73|381.13|382.63|381.03|383.11|381.51|380.45|378.85|0
1643822100000|2022-02-02 17:15:00|382.73|381.13|378.92|377.32|385.02|383.42|376.84|375.24|0
1643822400000|2022-02-02 17:20:00|379.02|377.42|378.92|377.32|381.01|379.41|378.55|376.95|0
1643822700000|2022-02-02 17:25:00|378.35|376.75|378.54|376.94|380.44|378.84|377.97|376.37|0
1643823000000|2022-02-02 17:30:00|378.35|376.75|379.86|378.26|380.05|378.45|375.89|374.29|0
1643823300000|2022-02-02 17:35:00|379.48|377.88|382.71|381.11|382.71|381.11|378.72|377.12|0
1643823600000|2022-02-02 17:40:00|382.14|380.54|383.47|381.87|383.47|381.87|380.81|379.21|0
1643823900000|2022-02-02 17:45:00|383.28|381.68|386.9|385.3|389.2|387.6|383.28|381.68|0
1643824200000|2022-02-02 17:50:00|386.99|385.39|387.47|385.87|387.66|386.06|385.56|383.96|0
1643824500000|2022-02-02 17:55:00|387.66|386.06|391.5|389.9|391.5|389.9|386.32|384.72|0
1643824800000|2022-02-02 18:00:00|391.11|389.51|388.04|386.44|391.5|389.9|388.04|386.44|0
1643825100000|2022-02-02 18:05:00|388.42|386.82|386.31|384.71|389.38|387.78|386.31|384.71|0
1643825400000|2022-02-02 18:10:00|386.7|385.1|386.31|384.71|386.89|385.29|384.02|382.42|0
1643825700000|2022-02-02 18:15:00|386.5|384.9|385.83|384.23|389.18|387.58|384.78|383.18|0
1643826000000|2022-02-02 18:20:00|386.12|384.52|383.44|381.84|386.88|385.28|382.87|381.27|0
1643826300000|2022-02-02 18:25:00|383.63|382.03|382.48|380.88|384.77|383.17|379.44|377.84|0
1643826600000|2022-02-02 18:30:00|382.29|380.69|385.05|383.45|385.34|383.74|381.72|380.12|0
1643826900000|2022-02-02 18:35:00|384.96|383.36|388.4|386.8|388.4|386.8|384.96|383.36|0
1643827200000|2022-02-02 18:40:00|388.11|386.51|388.01|386.41|389.93|388.33|386.1|384.5|0
1643827500000|2022-02-02 18:45:00|387.63|386.03|384.37|382.77|389.16|387.56|384.37|382.77|0
1643827800000|2022-02-02 18:50:00|384.95|383.35|385.52|383.92|386.37|384.77|383.32|381.72|0
1643828100000|2022-02-02 18:55:00|385.33|383.73|386.85|385.25|387.81|386.21|384.94|383.34|0
1643828400000|2022-02-02 19:00:00|387.04|385.44|390.49|388.89|391.07|389.47|386.28|384.68|0
1643828700000|2022-02-02 19:05:00|390.68|389.08|388.38|386.78|391.07|389.47|386.84|385.24|0
1643829000000|2022-02-02 19:10:00|388.57|386.97|385.5|383.9|390.39|388.79|384.93|383.33|0
1643829300000|2022-02-02 19:15:00|386.08|384.48|387.6|386|388.75|387.15|382.45|380.85|0
1643829600000|2022-02-02 19:20:00|387.41|385.81|383.78|382.18|387.6|386|383.4|381.8|0
1643829900000|2022-02-02 19:25:00|384.16|382.56|386.99|385.39|388.28|386.68|381.3|379.7|0
1643830200000|2022-02-02 19:30:00|387.18|385.58|392.94|391.34|393.32|391.72|386.8|385.2|0
1643830500000|2022-02-02 19:35:00|392.74|391.14|390.82|389.22|393.71|392.11|388.9|387.3|0
1643830800000|2022-02-02 19:40:00|391.2|389.6|394.28|392.68|396.02|394.42|391.2|389.6|0
1643831100000|2022-02-02 19:45:00|394.47|392.87|396.49|394.89|397.36|395.76|392.54|390.94|0
1643831400000|2022-02-02 19:50:00|396.59|394.99|396.97|395.37|398.14|396.54|394.85|393.25|0
1643831700000|2022-02-02 19:55:00|396.78|395.18|392.73|391.13|396.78|395.18|392.53|390.93|0
1643832000000|2022-02-02 20:00:00|392.92|391.32|395.61|394.01|397.16|395.56|389.65|388.05|0
1643832300000|2022-02-02 20:05:00|395.23|393.63|393.1|391.5|396|394.4|392.53|390.93|0
1643832600000|2022-02-02 20:10:00|393.2|391.6|393.1|391.5|394.84|393.24|391.56|389.96|0
1643832900000|2022-02-02 20:15:00|393.19|391.59|399.67|398.07|400.25|398.65|392.52|390.92|0
1643833200000|2022-02-02 20:20:00|400.05|398.45|397.72|396.12|400.44|398.84|396.85|395.25|0
1643833500000|2022-02-02 20:25:00|397.82|396.22|395.6|394|400.05|398.45|393.09|391.49|0
1643833800000|2022-02-02 20:30:00|395.79|394.19|398.1|396.5|398.1|396.5|393.56|391.96|0
1643834100000|2022-02-02 20:35:00|398.3|396.7|395.78|394.18|399.07|397.47|394.24|392.64|0
1643834400000|2022-02-02 20:40:00|395.68|394.08|398.1|396.5|398.1|396.5|395.2|393.6|0
1643834700000|2022-02-02 20:45:00|397.9|396.3|398.87|397.27|400.23|398.63|396.74|395.14|0
1643835000000|2022-02-02 20:50:00|399.26|397.66|397.9|396.3|399.26|397.66|392.11|390.51|0
1643835300000|2022-02-02 20:55:00|397.7|396.1|394.22|392.62|401|399.4|393.84|392.24|0
1643835600000|2022-02-02 21:00:00|393.84|392.24|391.33|389.73|396.35|394.75|390.76|389.16|0
1643835900000|2022-02-02 21:05:00|391.23|389.63|374.44|372.84|392.1|390.5|373.6|372|0
1643836200000|2022-02-02 21:10:00|372.65|371.05|370.2|368.6|373.22|371.62|367.2|365.6|0
1643836500000|2022-02-02 21:15:00|371.26|368.86|369.38|366.98|373.52|371.12|368.91|366.51|0
1643836800000|2022-02-02 21:20:00|369.29|366.89|368.91|366.51|369.85|367.45|366.48|364.08|0
1643837100000|2022-02-02 21:25:00|368.72|366.32|370.03|367.63|370.6|368.2|368.16|365.76|0
1643837400000|2022-02-02 21:30:00|369.93|367.53|370.4|368|372.1|369.7|368.99|366.59|0
1643837700000|2022-02-02 21:35:00|370.59|368.19|370.49|368.09|372.47|370.07|370.02|367.62|0
1643838000000|2022-02-02 21:40:00|370.59|368.19|371.9|369.5|371.9|369.5|369.83|367.43|0
1643838300000|2022-02-02 21:45:00|371.61|369.21|369.83|367.43|371.71|369.31|369.45|367.05|0
1643838600000|2022-02-02 21:50:00|370.01|367.61|371.14|368.74|372.27|369.87|369.45|367.05|0
1643838900000|2022-02-02 21:55:00|370.95|368.55|372.73|370.33|372.73|370.33|370.95|368.55|0
1643839200000|2022-02-02 22:00:00|372.56|370.16|372.99|370.59|374.28|371.88|371.32|368.92|0
1643839500000|2022-02-02 22:05:00|372.96|370.56|373.5|371.1|373.65|371.25|372.96|370.56|0
1643839800000|2022-02-02 22:10:00|373.4|371|373.03|370.63|373.81|371.41|373.03|370.63|0
1643840100000|2022-02-02 22:15:00|373.01|370.61|371.64|369.24|373.03|370.63|371.59|369.19|0
1643840400000|2022-02-02 22:20:00|371.67|369.27|371.67|369.27|371.83|369.43|371.53|369.13|0
1643840700000|2022-02-02 22:25:00|371.72|369.32|372.56|370.16|372.86|370.46|371.69|369.29|0
1643841000000|2022-02-02 22:30:00|372.35|369.95|372.72|370.32|372.72|370.32|372.35|369.95|0
1643841300000|2022-02-02 22:35:00|372.7|370.3|371.78|369.38|372.72|370.32|371.75|369.35|0
1643841600000|2022-02-02 22:40:00|371.77|369.37|371.75|369.35|371.77|369.37|371.75|369.35|0
1643841900000|2022-02-02 22:45:00|371.77|369.37|371.3|368.9|371.91|369.51|371.3|368.9|0
1643842200000|2022-02-02 22:50:00|371.48|369.08|370.66|368.26|371.48|369.08|370.53|368.13|0
1643842500000|2022-02-02 22:55:00|370.69|368.29|370.76|368.36|371.12|368.72|369.97|367.57|0
1643842800000|2022-02-02 23:00:00|371.18|368.78|371.09|368.69|373.53|371.13|370.9|368.5|0
1643843100000|2022-02-02 23:05:00|371.28|368.88|369.4|367|372.03|369.63|369.4|367|0
1643843400000|2022-02-02 23:10:00|369.59|367.19|368.65|366.25|369.77|367.37|368.46|366.06|0
1643843700000|2022-02-02 23:15:00|368.84|366.44|368.09|365.69|370.14|367.74|368.09|365.69|0
1643844000000|2022-02-02 23:20:00|368.27|365.87|368.64|366.24|369.02|366.62|367.71|365.31|0
1643844300000|2022-02-02 23:25:00|368.46|366.06|367.89|365.49|368.46|366.06|367.71|365.31|0
1643844600000|2022-02-02 23:30:00|368.08|365.68|366.21|363.81|368.08|365.68|365.65|363.25|0
1643844900000|2022-02-02 23:35:00|366.4|364|363.42|361.02|366.77|364.37|363.42|361.02|0
1643845200000|2022-02-02 23:40:00|363.6|361.2|361.56|359.16|363.6|361.2|361.37|358.97|0
1643845500000|2022-02-02 23:45:00|361.37|358.97|360.53|358.13|362.11|359.71|360.44|358.04|0
1643845800000|2022-02-02 23:50:00|360.44|358.04|361.55|359.15|361.74|359.34|360.26|357.86|0
1643846100000|2022-02-02 23:55:00|361.36|358.96|360.89|358.49|362.1|359.7|360.25|357.85|0
1643846400000|2022-02-03 00:00:00|360.8|358.4|363.4|361|363.77|361.37|360.62|358.22|0
1643846700000|2022-02-03 00:05:00|363.3|360.9|360.8|358.4|363.3|360.9|360.24|357.84|0
1643847000000|2022-02-03 00:10:00|360.98|358.58|363.2|360.8|363.39|360.99|360.7|358.3|0
1643847300000|2022-02-03 00:15:00|363.48|361.08|364.03|361.63|365.99|363.59|363.2|360.8|0
1643847600000|2022-02-03 00:20:00|363.94|361.54|365.05|362.65|365.05|362.65|363.75|361.35|0
1643847900000|2022-02-03 00:25:00|364.96|362.56|364.02|361.62|364.96|362.56|363.01|360.61|0
1643848200000|2022-02-03 00:30:00|363.75|361.35|362.53|360.13|365.14|362.74|362.53|360.13|0
1643848500000|2022-02-03 00:35:00|362.63|360.23|362.07|359.67|364.49|362.09|361.7|359.3|0
1643848800000|2022-02-03 00:40:00|362.26|359.86|362.99|360.59|363.92|361.52|362.25|359.85|0
1643849100000|2022-02-03 00:45:00|363.18|360.78|362.62|360.22|364.11|361.71|362.06|359.66|0
1643849400000|2022-02-03 00:50:00|362.25|359.85|363.17|360.77|363.54|361.14|362.25|359.85|0
1643849700000|2022-02-03 00:55:00|363.26|360.86|361.5|359.1|363.54|361.14|361.13|358.73|0
1643850000000|2022-02-03 01:00:00|361.68|359.28|363.35|360.95|364.09|361.69|361.31|358.91|0
1643850300000|2022-02-03 01:05:00|363.54|361.14|360.2|357.8|364|361.6|360.2|357.8|0
1643850600000|2022-02-03 01:10:00|360.57|358.17|361.49|359.09|362.79|360.39|360.57|358.17|0
1643850900000|2022-02-03 01:15:00|361.3|358.9|359.82|357.42|362.23|359.83|359.54|357.14|0
1643851200000|2022-02-03 01:20:00|359.63|357.23|360.55|358.15|361.67|359.27|359.63|357.23|0
1643851500000|2022-02-03 01:25:00|360.74|358.34|363.32|360.92|363.32|360.92|360.18|357.78|0
1643851800000|2022-02-03 01:30:00|363.23|360.83|363.32|360.92|363.78|361.38|363.04|360.64|0
1643852100000|2022-02-03 01:35:00|363.41|361.01|365.16|362.76|365.35|362.95|363.13|360.73|0
1643852400000|2022-02-03 01:40:00|364.98|362.58|365.34|362.94|365.53|363.13|364.32|361.92|0
1643852700000|2022-02-03 01:45:00|365.25|362.85|363.31|360.91|365.34|362.94|362.94|360.54|0
1643853000000|2022-02-03 01:50:00|363.39|360.99|362.93|360.53|363.76|361.36|362.93|360.53|0
1643853300000|2022-02-03 01:55:00|363.02|360.62|362.01|359.61|363.12|360.72|361.46|359.06|0
1643853600000|2022-02-03 02:00:00|361.82|359.42|361.27|358.87|362.1|359.7|361.27|358.87|0
1643853900000|2022-02-03 02:05:00|361.45|359.05|361.82|359.42|361.82|359.42|360.16|357.76|0
1643854200000|2022-02-03 02:10:00|362|359.6|361.53|359.13|362.55|360.15|361.26|358.86|0
1643854500000|2022-02-03 02:15:00|361.63|359.23|361.62|359.22|362.18|359.78|361.44|359.04|0
1643854800000|2022-02-03 02:20:00|361.71|359.31|361.62|359.22|361.81|359.41|361.07|358.67|0
1643855100000|2022-02-03 02:25:00|361.44|359.04|362.35|359.95|362.91|360.51|361.44|359.04|0
1643855400000|2022-02-03 02:30:00|362.54|360.14|361.8|359.4|362.54|360.14|361.8|359.4|0
1643855700000|2022-02-03 02:35:00|361.98|359.58|362.53|360.13|362.53|360.13|361.61|359.21|0
1643856000000|2022-02-03 02:40:00|362.71|360.31|363.45|361.05|363.45|361.05|362.53|360.13|0
1643856300000|2022-02-03 02:45:00|363.63|361.23|364.55|362.15|364.83|362.43|363.63|361.23|0
1643856600000|2022-02-03 02:50:00|364.37|361.97|364.36|361.96|364.73|362.33|364.18|361.78|0
1643856900000|2022-02-03 02:55:00|364.45|362.05|364.17|361.77|364.73|362.33|364.17|361.77|0
1643857200000|2022-02-03 03:00:00|364.36|361.96|364.54|362.14|364.72|362.32|364.17|361.77|0
1643857500000|2022-02-03 03:05:00|364.72|362.32|366.75|364.35|366.75|364.35|364.72|362.32|0
1643857800000|2022-02-03 03:10:00|366.94|364.54|365.64|363.24|366.94|364.54|365.64|363.24|0
1643858100000|2022-02-03 03:15:00|365.73|363.33|365.64|363.24|366.01|363.61|365.27|362.87|0
1643858400000|2022-02-03 03:20:00|365.72|363.32|365.45|363.05|366|363.6|365.08|362.68|0
1643858700000|2022-02-03 03:25:00|365.26|362.86|365.63|363.23|366|363.6|365.26|362.86|0
1643859000000|2022-02-03 03:30:00|365.53|363.13|364.33|361.93|365.53|363.13|364.15|361.75|0
1643859300000|2022-02-03 03:35:00|364.15|361.75|364.88|362.48|364.88|362.48|364.14|361.74|0
1643859600000|2022-02-03 03:40:00|365.07|362.67|363.77|361.37|365.07|362.67|363.77|361.37|0
1643859900000|2022-02-03 03:45:00|363.86|361.46|364.22|361.82|364.41|362.01|363.76|361.36|0
1643860200000|2022-02-03 03:50:00|364.32|361.92|365.24|362.84|365.42|363.02|363.76|361.36|0
1643860500000|2022-02-03 03:55:00|365.42|363.02|366.71|364.31|367.27|364.87|364.5|362.1|0
1643860800000|2022-02-03 04:00:00|366.53|364.13|366.34|363.94|367.27|364.87|366.34|363.94|0
1643861100000|2022-02-03 04:05:00|366.53|364.13|366.34|363.94|366.53|364.13|366.34|363.94|0
1643861400000|2022-02-03 04:10:00|366.52|364.12|366.79|364.39|366.89|364.49|366.33|363.93|0
1643861700000|2022-02-03 04:15:00|366.89|364.49|366.7|364.3|367.07|364.67|366.33|363.93|0
1643862000000|2022-02-03 04:20:00|366.51|364.11|366.32|363.92|366.51|364.11|366.32|363.92|0
1643862300000|2022-02-03 04:25:00|366.41|364.01|365.95|363.55|366.69|364.29|365.95|363.55|0
1643862600000|2022-02-03 04:30:00|366.32|363.92|366.13|363.73|366.32|363.92|365.95|363.55|0
1643862900000|2022-02-03 04:35:00|365.95|363.55|366.5|364.1|366.5|364.1|365.94|363.54|0
1643863200000|2022-02-03 04:40:00|366.31|363.91|367.24|364.84|367.42|365.02|366.31|363.91|0
1643863500000|2022-02-03 04:45:00|367.23|364.83|366.68|364.28|367.42|365.02|366.68|364.28|0
1643863800000|2022-02-03 04:50:00|366.86|364.46|367.04|364.64|367.23|364.83|366.67|364.27|0
1643864100000|2022-02-03 04:55:00|366.86|364.46|366.67|364.27|367.04|364.64|366.67|364.27|0
1643864400000|2022-02-03 05:00:00|366.66|364.26|366.48|364.08|366.66|364.26|366.48|364.08|0
1643864700000|2022-02-03 05:05:00|366.57|364.17|366.84|364.44|367.03|364.63|366.48|364.08|0
1643865000000|2022-02-03 05:10:00|367.03|364.63|366.84|364.44|367.77|365.37|366.66|364.26|0
1643865300000|2022-02-03 05:15:00|366.74|364.34|367.02|364.62|367.21|364.81|366.65|364.25|0
1643865600000|2022-02-03 05:20:00|367.21|364.81|367.76|365.36|367.76|365.36|367.02|364.62|0
1643865900000|2022-02-03 05:25:00|367.66|365.26|367.01|364.61|367.76|365.36|367.01|364.61|0
1643866200000|2022-02-03 05:30:00|367.2|364.8|367.01|364.61|367.38|364.98|367.01|364.61|0
1643866500000|2022-02-03 05:35:00|367.19|364.79|365.91|363.51|367.38|364.98|365.91|363.51|0
1643866800000|2022-02-03 05:40:00|366.09|363.69|365.72|363.32|366.09|363.69|365.72|363.32|0
1643867100000|2022-02-03 05:45:00|365.9|363.5|365.9|363.5|366.09|363.69|365.71|363.31|0
1643867400000|2022-02-03 05:50:00|365.71|363.31|365.71|363.31|365.9|363.5|365.34|362.94|0
1643867700000|2022-02-03 05:55:00|365.52|363.12|365.15|362.75|365.52|363.12|364.22|361.82|0
1643868000000|2022-02-03 06:00:00|364.96|362.56|364.4|362|365.24|362.84|363.85|361.45|0
1643868300000|2022-02-03 06:05:00|364.59|362.19|364.4|362|364.59|362.19|363.47|361.07|0
1643868600000|2022-02-03 06:10:00|364.58|362.18|364.77|362.37|364.95|362.55|364.39|361.99|0
1643868900000|2022-02-03 06:15:00|364.95|362.55|364.02|361.62|364.95|362.55|364.02|361.62|0
1643869200000|2022-02-03 06:20:00|364.11|361.71|363.83|361.43|364.11|361.71|363.28|360.88|0
1643869500000|2022-02-03 06:25:00|363.55|361.15|363.27|360.87|363.83|361.43|362.9|360.5|0
1643869800000|2022-02-03 06:30:00|363.46|361.06|364.01|361.61|364.57|362.17|362.9|360.5|0
1643870100000|2022-02-03 06:35:00|363.82|361.42|363.08|360.68|363.82|361.42|362.43|360.03|0
1643870400000|2022-02-03 06:40:00|363.26|360.86|363.26|360.86|363.72|361.32|363.08|360.68|0
1643870700000|2022-02-03 06:45:00|363.35|360.95|362.97|360.57|363.53|361.13|362.52|360.12|0
1643871000000|2022-02-03 06:50:00|362.88|360.48|363.9|361.5|363.99|361.59|362.88|360.48|0
1643871300000|2022-02-03 06:55:00|363.99|361.59|363.06|360.66|364.36|361.96|363.06|360.66|0
1643871600000|2022-02-03 07:00:00|363.25|360.85|364.91|362.51|365.1|362.7|362.32|359.92|0
1643871900000|2022-02-03 07:05:00|365|362.6|364.81|362.41|365.84|363.44|364.72|362.32|0
1643872200000|2022-02-03 07:10:00|364.54|362.14|366.48|364.08|367.14|364.74|364.54|362.14|0
1643872500000|2022-02-03 07:15:00|366.58|364.18|366.39|363.99|367.22|364.82|366.2|363.8|0
1643872800000|2022-02-03 07:20:00|366.57|364.17|364.61|362.21|366.76|364.36|364.61|362.21|0
1643873100000|2022-02-03 07:25:00|364.71|362.31|364.52|362.12|365.64|363.24|364.34|361.94|0
1643873400000|2022-02-03 07:30:00|364.8|362.4|365.07|362.67|365.45|363.05|364.15|361.75|0
1643873700000|2022-02-03 07:35:00|365.44|363.04|366|363.6|366.56|364.16|365.07|362.67|0
1643874000000|2022-02-03 07:40:00|366.09|363.69|367.01|364.61|367.01|364.61|365.07|362.67|0
1643874300000|2022-02-03 07:45:00|366.92|364.52|367.66|365.26|368.41|366.01|366.92|364.52|0
1643874600000|2022-02-03 07:50:00|367.85|365.45|368.78|366.38|368.78|366.38|366.92|364.52|0
1643874900000|2022-02-03 07:55:00|369.34|366.94|369.71|367.31|370.27|367.87|369.34|366.94|0
1643875200000|2022-02-03 08:00:00|369.89|367.49|369.79|367.39|371.01|368.61|367.74|365.34|0
1643875500000|2022-02-03 08:05:00|369.3|367.7|367.06|365.46|370.42|368.82|366.88|365.28|0
1643875800000|2022-02-03 08:10:00|366.88|365.28|367.24|365.64|368.18|366.58|366.13|364.53|0
1643876100000|2022-02-03 08:15:00|367.06|365.46|367.8|366.2|370.97|369.37|366.5|364.9|0
1643876400000|2022-02-03 08:20:00|367.52|365.92|366.31|364.71|367.8|366.2|364.82|363.22|0
1643876700000|2022-02-03 08:25:00|366.49|364.89|365.56|363.96|367.98|366.38|365|363.4|0
1643877000000|2022-02-03 08:30:00|365.37|363.77|366.67|365.07|367.6|366|365.37|363.77|0
1643877300000|2022-02-03 08:35:00|366.57|364.97|366.38|364.78|366.85|365.25|365.18|363.58|0
1643877600000|2022-02-03 08:40:00|366.48|364.88|366.1|364.5|367.6|366|365.36|363.76|0
1643877900000|2022-02-03 08:45:00|365.92|364.32|366.66|365.06|368.15|366.55|365.92|364.32|0
1643878200000|2022-02-03 08:50:00|366.75|365.15|367.03|365.43|367.68|366.08|366.66|365.06|0
1643878500000|2022-02-03 08:55:00|367.12|365.52|367.95|366.35|368.52|366.92|366.84|365.24|0
1643878800000|2022-02-03 09:00:00|367.67|366.07|365.81|364.21|368.7|367.1|365.35|363.75|0
1643879100000|2022-02-03 09:05:00|365.9|364.3|365.16|363.56|366.09|364.49|364.42|362.82|0
1643879400000|2022-02-03 09:10:00|365.25|363.65|366.45|364.85|366.83|365.23|364.41|362.81|0
1643879700000|2022-02-03 09:15:00|366.36|364.76|367.75|366.15|368.13|366.53|365.71|364.11|0
1643880000000|2022-02-03 09:20:00|367.94|366.34|367.56|365.96|368.31|366.71|366.26|364.66|0
1643880300000|2022-02-03 09:25:00|367.75|366.15|365.14|363.54|367.75|366.15|364.96|363.36|0
1643880600000|2022-02-03 09:30:00|365.04|363.44|365.14|363.54|365.88|364.28|365.04|363.44|0
1643880900000|2022-02-03 09:35:00|364.77|363.17|363.65|362.05|364.77|363.17|362.91|361.31|0
1643881200000|2022-02-03 09:40:00|363.46|361.86|360.5|358.9|363.46|361.86|359.02|357.42|0
1643881500000|2022-02-03 09:45:00|360.4|358.8|362.25|360.65|363.09|361.49|360.4|358.8|0
1643881800000|2022-02-03 09:50:00|362.16|360.56|359.57|357.97|363.08|361.48|359.57|357.97|0
1643882100000|2022-02-03 09:55:00|359.2|357.6|358.09|356.49|359.94|358.34|356.98|355.38|0
1643882400000|2022-02-03 10:00:00|357.9|356.3|359.19|357.59|359.19|357.59|356.98|355.38|0
1643882700000|2022-02-03 10:05:00|359.01|357.41|360.66|359.06|361.4|359.8|358.64|357.04|0
1643883000000|2022-02-03 10:10:00|360.85|359.25|360.29|358.69|362.14|360.54|359.74|358.14|0
1643883300000|2022-02-03 10:15:00|360.47|358.87|361.95|360.35|362.13|360.53|360.38|358.78|0
1643883600000|2022-02-03 10:20:00|362.13|360.53|359.17|357.57|362.5|360.9|358.99|357.39|0
1643883900000|2022-02-03 10:25:00|358.99|357.39|359.54|357.94|361.2|359.6|358.62|357.02|0
1643884200000|2022-02-03 10:30:00|359.36|357.76|360.46|358.86|360.83|359.23|359.35|357.75|0
1643884500000|2022-02-03 10:35:00|360.73|359.13|359.35|357.75|360.73|359.13|358.43|356.83|0
1643884800000|2022-02-03 10:40:00|359.16|357.56|359.53|357.93|359.9|358.3|358.51|356.91|0
1643885100000|2022-02-03 10:45:00|359.62|358.02|358.6|357|360.08|358.48|358.42|356.82|0
1643885400000|2022-02-03 10:50:00|358.51|356.91|357.49|355.89|358.79|357.19|357.31|355.71|0
1643885700000|2022-02-03 10:55:00|357.31|355.71|357.49|355.89|357.86|356.26|355.84|354.24|0
1643886000000|2022-02-03 11:00:00|357.67|356.07|357.85|356.25|358.96|357.36|355.65|354.05|0
1643886300000|2022-02-03 11:05:00|357.94|356.34|360.25|358.65|361.36|359.76|357.85|356.25|0
1643886600000|2022-02-03 11:10:00|360.52|358.92|357.66|356.06|360.52|358.92|357.66|356.06|0
1643886900000|2022-02-03 11:15:00|357.48|355.88|356.02|354.42|357.84|356.24|354.44|352.84|0
1643887200000|2022-02-03 11:20:00|356.2|354.6|354.92|353.32|356.2|354.6|354.74|353.14|0
1643887500000|2022-02-03 11:25:00|355.01|353.41|355.92|354.32|356.38|354.78|354.19|352.59|0
1643887800000|2022-02-03 11:30:00|356.01|354.41|354.73|353.13|356.2|354.6|354.18|352.58|0
1643888100000|2022-02-03 11:35:00|354.54|352.94|354.91|353.31|355.83|354.23|354.36|352.76|0
1643888400000|2022-02-03 11:40:00|354.99|353.39|357.1|355.5|357.29|355.69|354.9|353.3|0
1643888700000|2022-02-03 11:45:00|357.29|355.69|358.02|356.42|358.2|356.6|356.55|354.95|0
1643889000000|2022-02-03 11:50:00|357.92|356.32|358.93|357.33|359.3|357.7|357.65|356.05|0
1643889300000|2022-02-03 11:55:00|358.84|357.24|360.59|358.99|360.77|359.17|358.75|357.15|0
1643889600000|2022-02-03 12:00:00|360.22|358.62|356.35|354.75|360.96|359.36|356.35|354.75|0
1643889900000|2022-02-03 12:05:00|356.54|354.94|358.19|356.59|358.37|356.77|355.99|354.39|0
1643890200000|2022-02-03 12:10:00|358|356.4|360.21|358.61|360.39|358.79|357.91|356.31|0
1643890500000|2022-02-03 12:15:00|359.65|358.05|362.79|361.19|362.97|361.37|359.47|357.87|0
1643890800000|2022-02-03 12:20:00|362.69|361.09|361.49|359.89|362.97|361.37|361.31|359.71|0
1643891100000|2022-02-03 12:25:00|361.31|359.71|362.04|360.44|362.22|360.62|359.64|358.04|0
1643891400000|2022-02-03 12:30:00|362.13|360.53|362.77|361.17|363.33|361.73|360.93|359.33|0
1643891700000|2022-02-03 12:35:00|362.68|361.08|368.69|367.09|369.06|367.46|362.13|360.53|0
1643892000000|2022-02-03 12:40:00|369.15|367.55|366.46|364.86|369.52|367.92|366.28|364.68|0
1643892300000|2022-02-03 12:45:00|366.55|364.95|366.46|364.86|368.21|366.61|365.9|364.3|0
1643892600000|2022-02-03 12:50:00|366.09|364.49|368.86|367.26|370.35|368.75|366.09|364.49|0
1643892900000|2022-02-03 12:55:00|368.31|366.71|366.82|365.22|368.31|366.71|365.9|364.3|0
1643893200000|2022-02-03 13:00:00|366.91|365.31|365.33|363.73|366.91|365.31|362.57|360.97|0
1643893500000|2022-02-03 13:05:00|365.52|363.92|363.21|361.61|366.16|364.56|363.02|361.42|0
1643893800000|2022-02-03 13:10:00|362.84|361.24|361.17|359.57|363.58|361.98|360.07|358.47|0
1643894100000|2022-02-03 13:15:00|361.36|359.76|363.38|361.78|363.94|362.34|361.17|359.57|0
1643894400000|2022-02-03 13:20:00|362.83|361.23|362.55|360.95|363.94|362.34|361.35|359.75|0
1643894700000|2022-02-03 13:25:00|362.46|360.86|360.6|359|363.75|362.15|360.42|358.82|0
1643895000000|2022-02-03 13:30:00|361.34|359.74|361.43|359.83|363.75|362.15|360.51|358.91|0
1643895300000|2022-02-03 13:35:00|361.34|359.74|359.4|357.8|362.36|360.76|358.3|356.7|0
1643895600000|2022-02-03 13:40:00|359.31|357.71|353.53|351.93|361.06|359.46|353.16|351.56|0
1643895900000|2022-02-03 13:45:00|353.71|352.11|350.42|348.82|355.17|353.57|350.24|348.64|0
1643896200000|2022-02-03 13:50:00|350.32|348.72|349.32|347.72|351.15|349.55|348.42|346.82|0
1643896500000|2022-02-03 13:55:00|349.69|348.09|346.1|344.5|350.6|349|346.1|344.5|0
1643896800000|2022-02-03 14:00:00|345.92|344.32|347.27|345.67|350.13|348.53|345.92|344.32|0
1643897100000|2022-02-03 14:05:00|347.46|345.86|352.65|351.05|353.38|351.78|346.55|344.95|0
1643897400000|2022-02-03 14:10:00|352.73|351.13|352.1|350.5|353.37|351.77|351.19|349.59|0
1643897700000|2022-02-03 14:15:00|351.73|350.13|350.82|349.22|352.82|351.22|350.55|348.95|0
1643898000000|2022-02-03 14:20:00|350.46|348.86|351.27|349.67|352.64|351.04|349.91|348.31|0
1643898300000|2022-02-03 14:25:00|351.36|349.76|351.36|349.76|352.9|351.3|349.09|347.49|0
1643898600000|2022-02-03 14:30:00|350.99|349.39|347.37|345.77|354.27|352.67|344.66|343.06|0
1643898900000|2022-02-03 14:35:00|348.09|346.49|358.44|356.84|358.44|356.84|347.19|345.59|0
1643899200000|2022-02-03 14:40:00|357.99|356.39|352.84|351.24|362.15|360.55|350.74|349.14|0
1643899500000|2022-02-03 14:45:00|352.66|351.06|345.93|344.33|352.66|351.06|345.93|344.33|0
1643899800000|2022-02-03 14:50:00|345.75|344.15|344.68|343.08|351.19|349.59|343.42|341.82|0
1643900100000|2022-02-03 14:55:00|344.5|342.9|345.13|343.53|348.85|347.25|343.42|341.82|0
1643900400000|2022-02-03 15:00:00|345.22|343.62|348.62|347.02|352.17|350.57|343.78|342.18|0
1643900700000|2022-02-03 15:05:00|348.71|347.11|349.98|348.38|354.55|352.95|345.36|343.76|0
1643901000000|2022-02-03 15:10:00|351.99|350.39|355.36|353.76|355.64|354.04|348.34|346.74|0
1643901300000|2022-02-03 15:15:00|355.27|353.67|358.06|356.46|358.8|357.2|354.17|352.57|0
1643901600000|2022-02-03 15:20:00|358.43|356.83|355.3|353.7|362.85|361.25|354.94|353.34|0
1643901900000|2022-02-03 15:25:00|355.85|354.25|360.81|359.21|360.81|359.21|355.21|353.61|0
1643902200000|2022-02-03 15:30:00|360.45|358.85|358.97|357.37|363.59|361.99|356.95|355.35|0
1643902500000|2022-02-03 15:35:00|359.15|357.55|359.42|357.82|361.36|359.76|356.48|354.88|0
1643902800000|2022-02-03 15:40:00|358.87|357.27|359.05|357.45|362.38|360.78|358.31|356.71|0
1643903100000|2022-02-03 15:45:00|359.79|358.19|353.44|351.84|360.53|358.93|352.89|351.29|0
1643903400000|2022-02-03 15:50:00|353.9|352.3|357.75|356.15|358.31|356.71|353.9|352.3|0
1643903700000|2022-02-03 15:55:00|357.84|356.24|354.61|353.01|360.15|358.55|353.14|351.54|0
1643904000000|2022-02-03 16:00:00|354.8|353.2|353.14|351.54|355.17|353.57|349.84|348.24|0
1643904300000|2022-02-03 16:05:00|353.23|351.63|357.09|355.49|359.04|357.44|353.14|351.54|0
1643904600000|2022-02-03 16:10:00|356.45|354.85|360.55|358.95|361.85|360.25|355.71|354.11|0
1643904900000|2022-02-03 16:15:00|360.74|359.14|359.07|357.47|361.11|359.51|358.14|356.54|0
1643905200000|2022-02-03 16:20:00|359.44|357.84|352.42|350.82|359.44|357.84|351.69|350.09|0
1643905500000|2022-02-03 16:25:00|352.61|351.01|350.95|349.35|354.44|352.84|348.57|346.97|0
1643905800000|2022-02-03 16:30:00|351.5|349.9|348.57|346.97|352.78|351.18|348.02|346.42|0
1643906100000|2022-02-03 16:35:00|348.75|347.15|349.39|347.79|351.13|349.53|348.17|346.57|0
1643906400000|2022-02-03 16:40:00|349.57|347.97|349.94|348.34|350.57|348.97|347.39|345.79|0
1643906700000|2022-02-03 16:45:00|350.12|348.52|348.29|346.69|351.21|349.61|347.74|346.14|0
1643907000000|2022-02-03 16:50:00|348.38|346.78|347.85|346.25|351.58|349.98|346.76|345.16|0
1643907300000|2022-02-03 16:55:00|347.75|346.15|343.13|341.53|349.67|348.07|343.13|341.53|0
1643907600000|2022-02-03 17:00:00|343.4|341.8|339.69|338.09|346.92|345.32|339.16|337.56|0
1643907900000|2022-02-03 17:05:00|339.87|338.27|342.57|340.97|342.75|341.15|339.33|337.73|0
1643908200000|2022-02-03 17:10:00|341.85|340.25|345.27|343.67|345.46|343.86|340.59|338.99|0
1643908500000|2022-02-03 17:15:00|345.09|343.49|338.25|336.65|345.09|343.49|338.25|336.65|0
1643908800000|2022-02-03 17:20:00|337.17|335.57|343.28|341.68|343.82|342.22|337.17|335.57|0
1643909100000|2022-02-03 17:25:00|343.46|341.86|343.46|341.86|345.27|343.67|342.37|340.77|0
1643909400000|2022-02-03 17:30:00|342.91|341.31|342.37|340.77|344.9|343.3|339.85|338.25|0
1643909700000|2022-02-03 17:35:00|342.64|341.04|344.89|343.29|346.89|345.29|342.37|340.77|0
1643910000000|2022-02-03 17:40:00|345.07|343.47|341.28|339.68|346.43|344.83|341.28|339.68|0
1643910300000|2022-02-03 17:45:00|340.56|338.96|338.76|337.16|342.45|340.85|336.97|335.37|0
1643910600000|2022-02-03 17:50:00|339.12|337.52|339.38|337.78|341.18|339.58|338.58|336.98|0
1643910900000|2022-02-03 17:55:00|339.2|337.6|342.17|340.57|342.71|341.11|338.04|336.44|0
1643911200000|2022-02-03 18:00:00|341.81|340.21|338.21|336.61|341.81|340.21|337.67|336.07|0
1643911500000|2022-02-03 18:05:00|338.03|336.43|337.22|335.62|341.08|339.48|336.95|335.35|0
1643911800000|2022-02-03 18:10:00|337.13|335.53|341.67|340.07|341.94|340.34|335.7|334.1|0
1643912100000|2022-02-03 18:15:00|341.94|340.34|342.65|341.05|344.45|342.85|341.4|339.8|0
1643912400000|2022-02-03 18:20:00|342.56|340.96|346.78|345.18|347.77|346.17|342.02|340.42|0
1643912700000|2022-02-03 18:25:00|346.96|345.36|344.98|343.38|347.32|345.72|344.17|342.57|0
1643913000000|2022-02-03 18:30:00|345.16|343.56|347.68|346.08|349.67|348.07|344.62|343.02|0
1643913300000|2022-02-03 18:35:00|347.5|345.9|343.28|341.68|347.5|345.9|341.67|340.07|0
1643913600000|2022-02-03 18:40:00|343.64|342.04|343.76|342.16|344.73|343.13|342.92|341.32|0
1643913900000|2022-02-03 18:45:00|344.48|342.88|345.74|344.14|346.64|345.04|343.76|342.16|0
1643914200000|2022-02-03 18:50:00|345.65|344.05|343.04|341.44|346.1|344.5|342.32|340.72|0
1643914500000|2022-02-03 18:55:00|343.4|341.8|343.75|342.15|344.83|343.23|341.96|340.36|0
1643914800000|2022-02-03 19:00:00|343.57|341.97|346.27|344.67|347.35|345.75|342.31|340.71|0
1643915100000|2022-02-03 19:05:00|346.18|344.58|346.35|344.75|348.08|346.48|345.19|343.59|0
1643915400000|2022-02-03 19:10:00|346.45|344.85|343.82|342.22|347.17|345.57|343.38|341.78|0
1643915700000|2022-02-03 19:15:00|344.28|342.68|344.03|342.43|345.9|344.3|343.13|341.53|0
1643916000000|2022-02-03 19:20:00|343.85|342.25|342.95|341.35|345.12|343.52|342.23|340.63|0
1643916300000|2022-02-03 19:25:00|342.77|341.17|339.34|337.74|343.49|341.89|337.55|335.95|0
1643916600000|2022-02-03 19:30:00|339.17|337.57|340.26|338.66|341.16|339.56|335.94|334.34|0
1643916900000|2022-02-03 19:35:00|340.98|339.38|335.45|333.85|341.34|339.74|334.74|333.14|0
1643917200000|2022-02-03 19:40:00|335.27|333.67|329.61|328.01|335.27|333.67|329.26|327.66|0
1643917500000|2022-02-03 19:45:00|330.14|328.54|329.58|327.98|331.55|329.95|328.55|326.95|0
1643917800000|2022-02-03 19:50:00|329.4|327.8|330.28|328.68|330.81|329.21|328.87|327.27|0
1643918100000|2022-02-03 19:55:00|330.45|328.85|331.69|330.09|333.28|331.68|329.92|328.32|0
1643918400000|2022-02-03 20:00:00|331.86|330.26|328.16|326.56|333.81|332.21|326.93|325.33|0
1643918700000|2022-02-03 20:05:00|328.51|326.91|328.5|326.9|331.33|329.73|327.8|326.2|0
1643919000000|2022-02-03 20:10:00|328.33|326.73|332.38|330.78|332.73|331.13|327.97|326.37|0
1643919300000|2022-02-03 20:15:00|332.2|330.6|335.43|333.83|336.01|334.41|332.2|330.6|0
1643919600000|2022-02-03 20:20:00|335.07|333.47|335.07|333.47|338.82|337.22|334.89|333.29|0
1643919900000|2022-02-03 20:25:00|334.89|333.29|333.82|332.22|335.07|333.47|331.52|329.92|0
1643920200000|2022-02-03 20:30:00|333.47|331.87|325.34|323.74|333.47|331.87|325.34|323.74|0
1643920500000|2022-02-03 20:35:00|324.82|323.22|324.72|323.12|327.1|325.5|322.89|321.29|0
1643920800000|2022-02-03 20:40:00|324.81|323.21|325.69|324.09|328.33|326.73|323.59|321.99|0
1643921100000|2022-02-03 20:45:00|324.63|323.03|321.13|319.53|324.63|323.03|319.91|318.31|0
1643921400000|2022-02-03 20:50:00|319.91|318.31|317.26|315.66|320.89|319.29|315.73|314.13|0
1643921700000|2022-02-03 20:55:00|318.64|317.04|320.54|318.94|327.85|326.25|318.47|316.87|0
1643922000000|2022-02-03 21:00:00|321.4|319.8|345.83|344.23|348.82|347.22|321.4|319.8|0
1643922300000|2022-02-03 21:05:00|345.74|344.14|339.72|338.12|345.74|344.14|337.85|336.25|0
1643922600000|2022-02-03 21:10:00|340.25|338.65|342.66|341.06|342.93|341.33|337.85|336.25|0
1643922900000|2022-02-03 21:15:00|342.52|340.12|354.59|352.19|354.95|352.55|341.63|339.23|0
1643923200000|2022-02-03 21:20:00|354.68|352.28|352.59|350.19|355.5|353.1|352.23|349.83|0
1643923500000|2022-02-03 21:25:00|352.23|349.83|353.4|351|354.04|351.64|350.78|348.38|0
1643923800000|2022-02-03 21:30:00|353.31|350.91|353.49|351.09|355.49|353.09|353.13|350.73|0
1643924100000|2022-02-03 21:35:00|353.39|350.99|355.48|353.08|355.57|353.17|352.94|350.54|0
1643924400000|2022-02-03 21:40:00|355.66|353.26|356.39|353.99|357.12|354.72|354.39|351.99|0
1643924700000|2022-02-03 21:45:00|356.57|354.17|355.29|352.89|356.57|354.17|355.11|352.71|0
1643925000000|2022-02-03 21:50:00|355.2|352.8|358.93|356.53|358.93|356.53|354.02|351.62|0
1643925300000|2022-02-03 21:55:00|359.11|356.71|358.47|356.07|360.39|357.99|357.92|355.52|0
1643925600000|2022-02-03 22:00:00|358.91|356.51|357.74|355.34|358.91|356.51|357.18|354.78|0
1643925900000|2022-02-03 22:05:00|357.77|355.37|355.93|353.53|357.77|355.37|355.93|353.53|0
1643926200000|2022-02-03 22:10:00|356.01|353.61|355.26|352.86|356.01|353.61|354.65|352.25|0
1643926500000|2022-02-03 22:15:00|355.29|352.89|353.91|351.51|355.5|353.1|353.91|351.51|0
1643926800000|2022-02-03 22:20:00|354.05|351.65|353.35|350.95|354.17|351.77|353.27|350.87|0
1643927100000|2022-02-03 22:25:00|353.43|351.03|351.58|349.18|353.43|351.03|351.45|349.05|0
1643927400000|2022-02-03 22:30:00|351.55|349.15|353.45|351.05|353.45|351.05|351.52|349.12|0
1643927700000|2022-02-03 22:35:00|353.32|350.92|352.18|349.78|355.57|353.17|352.1|349.7|0
1643928000000|2022-02-03 22:40:00|352.36|349.96|354.19|351.79|355.35|352.95|352.36|349.96|0
1643928300000|2022-02-03 22:45:00|354.21|351.81|352.7|350.3|354.37|351.97|352.52|350.12|0
1643928600000|2022-02-03 22:50:00|352.68|350.28|354.6|352.2|354.7|352.3|352.6|350.2|0
1643928900000|2022-02-03 22:55:00|354.57|352.17|355.67|353.27|355.77|353.37|354.47|352.07|0
1643929200000|2022-02-03 23:00:00|355.37|352.97|354.5|352.1|355.5|353.1|351.6|349.2|0
1643929500000|2022-02-03 23:05:00|354.77|352.37|355.77|353.37|357.05|354.65|354.77|352.37|0
1643929800000|2022-02-03 23:10:00|356.04|353.64|356.04|353.64|358.14|355.74|355.31|352.91|0
1643930100000|2022-02-03 23:15:00|355.95|353.55|358.76|356.36|359.31|356.91|355.85|353.45|0
1643930400000|2022-02-03 23:20:00|358.86|356.46|358.13|355.73|359.59|357.19|357.58|355.18|0
1643930700000|2022-02-03 23:25:00|358.49|356.09|356.48|354.08|358.49|356.09|356.12|353.72|0
1643931000000|2022-02-03 23:30:00|356.66|354.26|358.3|355.9|358.48|356.08|356.66|354.26|0
1643931300000|2022-02-03 23:35:00|358.12|355.72|358.48|356.08|358.66|356.26|356.66|354.26|0
1643931600000|2022-02-03 23:40:00|358.57|356.17|357.83|355.43|359.11|356.71|356.56|354.16|0
1643931900000|2022-02-03 23:45:00|357.65|355.25|358.47|356.07|359.93|357.53|357.65|355.25|0
1643932200000|2022-02-03 23:50:00|358.29|355.89|356.55|354.15|358.47|356.07|356.1|353.7|0
1643932500000|2022-02-03 23:55:00|356.73|354.33|356.09|353.69|356.73|354.33|355.37|352.97|0
1643932800000|2022-02-04 00:00:00|356.73|354.33|358.09|355.69|358.28|355.88|354.82|352.42|0
1643933100000|2022-02-04 00:05:00|358.28|355.88|359|356.6|359.18|356.78|356.63|354.23|0
1643933400000|2022-02-04 00:10:00|359.18|356.78|358.27|355.87|359.55|357.15|358.08|355.68|0
1643933700000|2022-02-04 00:15:00|358.54|356.14|357.62|355.22|359|356.6|356.99|354.59|0
1643934000000|2022-02-04 00:20:00|357.53|355.13|357.71|355.31|358.44|356.04|357.17|354.77|0
1643934300000|2022-02-04 00:25:00|357.53|355.13|356.61|354.21|358.44|356.04|356.07|353.67|0
1643934600000|2022-02-04 00:30:00|356.98|354.58|354.07|351.67|356.98|354.58|353.88|351.48|0
1643934900000|2022-02-04 00:35:00|354.15|351.75|353.7|351.3|355.42|353.02|353.7|351.3|0
1643935200000|2022-02-04 00:40:00|353.88|351.48|354.24|351.84|354.78|352.38|353.51|351.11|0
1643935500000|2022-02-04 00:45:00|354.33|351.93|355.51|353.11|356.24|353.84|354.24|351.84|0
1643935800000|2022-02-04 00:50:00|355.32|352.92|355.5|353.1|356.23|353.83|354.86|352.46|0
1643936100000|2022-02-04 00:55:00|355.14|352.74|355.68|353.28|356.05|353.65|355.14|352.74|0
1643936400000|2022-02-04 01:00:00|355.32|352.92|354.95|352.55|356.13|353.73|353.14|350.74|0
1643936700000|2022-02-04 01:05:00|354.77|352.37|352.77|350.37|354.77|352.37|352.22|349.82|0
1643937000000|2022-02-04 01:10:00|352.4|350|352.04|349.64|352.77|350.37|351.04|348.64|0
1643937300000|2022-02-04 01:15:00|352.22|349.82|350.23|347.83|353.12|350.72|349.86|347.46|0
1643937600000|2022-02-04 01:20:00|350.04|347.64|348.9|346.5|350.04|347.64|348|345.6|0
1643937900000|2022-02-04 01:25:00|349.08|346.68|349.99|347.59|350.53|348.13|347.64|345.24|0
1643938200000|2022-02-04 01:30:00|350.35|347.95|347.99|345.59|350.71|348.31|347.99|345.59|0
1643938500000|2022-02-04 01:35:00|348.17|345.77|346.36|343.96|348.9|346.5|346.36|343.96|0
1643938800000|2022-02-04 01:40:00|345.64|343.24|346.18|343.78|347.26|344.86|345.64|343.24|0
1643939100000|2022-02-04 01:45:00|346.36|343.96|345.54|343.14|346.36|343.96|343.3|340.9|0
1643939400000|2022-02-04 01:50:00|345.63|343.23|346.35|343.95|346.53|344.13|345.36|342.96|0
1643939700000|2022-02-04 01:55:00|346.26|343.86|345.35|342.95|346.71|344.31|345.08|342.68|0
1643940000000|2022-02-04 02:00:00|345.53|343.13|346.43|344.03|346.52|344.12|345.44|343.04|0
1643940300000|2022-02-04 02:05:00|346.34|343.94|348.32|345.92|348.51|346.11|346.25|343.85|0
1643940600000|2022-02-04 02:10:00|348.5|346.1|349.22|346.82|350.5|348.1|348.5|346.1|0
1643940900000|2022-02-04 02:15:00|349.13|346.73|351.3|348.9|351.4|349|349.04|346.64|0
1643941200000|2022-02-04 02:20:00|351.21|348.81|350.12|347.72|351.94|349.54|349.94|347.54|0
1643941500000|2022-02-04 02:25:00|350.03|347.63|351.11|348.71|351.21|348.81|349.76|347.36|0
1643941800000|2022-02-04 02:30:00|351.02|348.62|352.47|350.07|352.47|350.07|350.66|348.26|0
1643942100000|2022-02-04 02:35:00|352.29|349.89|351.56|349.16|352.29|349.89|351.02|348.62|0
1643942400000|2022-02-04 02:40:00|351.74|349.34|350.65|348.25|352.11|349.71|350.65|348.25|0
1643942700000|2022-02-04 02:45:00|350.83|348.43|350.83|348.43|350.83|348.43|350.28|347.88|0
1643943000000|2022-02-04 02:50:00|351.01|348.61|351.19|348.79|351.73|349.33|350.1|347.7|0
1643943300000|2022-02-04 02:55:00|351|348.6|349.91|347.51|351|348.6|349.91|347.51|0
1643943600000|2022-02-04 03:00:00|350.09|347.69|350.09|347.69|350.36|347.96|349.18|346.78|0
1643943900000|2022-02-04 03:05:00|350.27|347.87|351.26|348.86|351.72|349.32|350.27|347.87|0
1643944200000|2022-02-04 03:10:00|351.35|348.95|353.35|350.95|353.35|350.95|351.26|348.86|0
1643944500000|2022-02-04 03:15:00|352.99|350.59|352.8|350.4|353.53|351.13|352.44|350.04|0
1643944800000|2022-02-04 03:20:00|352.98|350.58|352.98|350.58|353.35|350.95|352.44|350.04|0
1643945100000|2022-02-04 03:25:00|352.88|350.48|352.25|349.85|352.98|350.58|351.7|349.3|0
1643945400000|2022-02-04 03:30:00|352.15|349.75|350.97|348.57|352.79|350.39|350.43|348.03|0
1643945700000|2022-02-04 03:35:00|350.88|348.48|352.06|349.66|352.24|349.84|350.88|348.48|0
1643946000000|2022-02-04 03:40:00|351.88|349.48|351.59|349.19|352.32|349.92|351.59|349.19|0
1643946300000|2022-02-04 03:45:00|351.69|349.29|351.87|349.47|352.6|350.2|351.69|349.29|0
1643946600000|2022-02-04 03:50:00|351.95|349.55|352.13|349.73|352.86|350.46|351.59|349.19|0
1643946900000|2022-02-04 03:55:00|352.04|349.64|352.31|349.91|352.77|350.37|352.04|349.64|0
1643947200000|2022-02-04 04:00:00|352.22|349.82|352.11|349.71|353.49|351.09|351.83|349.43|0
1643947500000|2022-02-04 04:05:00|352.2|349.8|351.56|349.16|352.29|349.89|351.38|348.98|0
1643947800000|2022-02-04 04:10:00|351.38|348.98|352.01|349.61|352.37|349.97|351.38|348.98|0
1643948100000|2022-02-04 04:15:00|352.1|349.7|352.46|350.06|352.83|350.43|352.1|349.7|0
1643948400000|2022-02-04 04:20:00|352.37|349.97|353|350.6|353.74|351.34|352.28|349.88|0
1643948700000|2022-02-04 04:25:00|352.82|350.42|353.18|350.78|353.92|351.52|352.82|350.42|0
1643949000000|2022-02-04 04:30:00|353.37|350.97|354.27|351.87|354.27|351.87|353.37|350.97|0
1643949300000|2022-02-04 04:35:00|354.46|352.06|354.27|351.87|355.37|352.97|353.91|351.51|0
1643949600000|2022-02-04 04:40:00|354.17|351.77|354.63|352.23|355.18|352.78|354.17|351.77|0
1643949900000|2022-02-04 04:45:00|354.27|351.87|354.81|352.41|355.18|352.78|354.17|351.77|0
1643950200000|2022-02-04 04:50:00|354.63|352.23|354.26|351.86|354.63|352.23|353.89|351.49|0
1643950500000|2022-02-04 04:55:00|354.44|352.04|355.35|352.95|355.35|352.95|353.89|351.49|0
1643950800000|2022-02-04 05:00:00|355.72|353.32|356.44|354.04|356.81|354.41|355.72|353.32|0
1643951100000|2022-02-04 05:05:00|356.63|354.23|356.26|353.86|357.36|354.96|356.07|353.67|0
1643951400000|2022-02-04 05:10:00|356.16|353.76|356.07|353.67|356.99|354.59|355.89|353.49|0
1643951700000|2022-02-04 05:15:00|355.89|353.49|357.35|354.95|358.63|356.23|355.89|353.49|0
1643952000000|2022-02-04 05:20:00|357.25|354.85|357.25|354.85|357.62|355.22|356.7|354.3|0
1643952300000|2022-02-04 05:25:00|357.43|355.03|356.33|353.93|357.98|355.58|355.78|353.38|0
1643952600000|2022-02-04 05:30:00|356.51|354.11|356.14|353.74|356.88|354.48|355.59|353.19|0
1643952900000|2022-02-04 05:35:00|356.32|353.92|356.5|354.1|356.68|354.28|355.22|352.82|0
1643953200000|2022-02-04 05:40:00|356.4|354|356.31|353.91|356.87|354.47|355.67|353.27|0
1643953500000|2022-02-04 05:45:00|356.13|353.73|356.31|353.91|356.31|353.91|355.4|353|0
1643953800000|2022-02-04 05:50:00|356.13|353.73|357.04|354.64|357.41|355.01|356.13|353.73|0
1643954100000|2022-02-04 05:55:00|357.13|354.73|358.14|355.74|358.51|356.11|357.13|354.73|0
1643954400000|2022-02-04 06:00:00|358.41|356.01|358.32|355.92|358.5|356.1|356.85|354.45|0
1643954700000|2022-02-04 06:05:00|358.13|355.73|358.86|356.46|358.87|356.47|358.13|355.73|0
1643955000000|2022-02-04 06:10:00|358.68|356.28|357.85|355.45|359.05|356.65|357.57|355.17|0
1643955300000|2022-02-04 06:15:00|357.76|355.36|358.49|356.09|358.49|356.09|357.39|354.99|0
1643955600000|2022-02-04 06:20:00|358.3|355.9|356.83|354.43|359.04|356.64|356.65|354.25|0
1643955900000|2022-02-04 06:25:00|356.74|354.34|356.83|354.43|357.75|355.35|356.18|353.78|0
1643956200000|2022-02-04 06:30:00|357.1|354.7|356.46|354.06|358.48|356.08|356.46|354.06|0
1643956500000|2022-02-04 06:35:00|356.36|353.96|356.91|354.51|357.55|355.15|356.09|353.69|0
1643956800000|2022-02-04 06:40:00|357|354.6|358.65|356.25|358.84|356.44|356.72|354.32|0
1643957100000|2022-02-04 06:45:00|358.74|356.34|358.46|356.06|359.02|356.62|358.18|355.78|0
1643957400000|2022-02-04 06:50:00|358.37|355.97|359.01|356.61|359.38|356.98|357.36|354.96|0
1643957700000|2022-02-04 06:55:00|359.2|356.8|358.27|355.87|359.38|356.98|357.91|355.51|0
1643958000000|2022-02-04 07:00:00|358.46|356.06|357.81|355.41|359.01|356.61|357.35|354.95|0
1643958300000|2022-02-04 07:05:00|357.72|355.32|359.74|357.34|359.92|357.52|357.35|354.95|0
1643958600000|2022-02-04 07:10:00|359.55|357.15|356.14|353.74|359.55|357.15|356.06|353.66|0
1643958900000|2022-02-04 07:15:00|356.24|353.84|354.04|351.64|356.79|354.39|353.67|351.27|0
1643959200000|2022-02-04 07:20:00|354.22|351.82|354.03|351.63|354.4|352|353.12|350.72|0
1643959500000|2022-02-04 07:25:00|354.22|351.82|354.98|352.58|358.56|356.16|354.12|351.72|0
1643959800000|2022-02-04 07:30:00|355.16|352.76|356.8|354.4|357.17|354.77|354.98|352.58|0
1643960100000|2022-02-04 07:35:00|356.7|354.3|352.37|349.97|356.8|354.4|352.18|349.78|0
1643960400000|2022-02-04 07:40:00|352.09|349.69|349.08|346.68|353.1|350.7|348.9|346.5|0
1643960700000|2022-02-04 07:45:00|348.9|346.5|350.72|348.32|351.45|349.05|348.9|346.5|0
1643961000000|2022-02-04 07:50:00|350.53|348.13|349.44|347.04|351.99|349.59|349.07|346.67|0
1643961300000|2022-02-04 07:55:00|349.62|347.22|350.34|347.94|351.44|349.04|348.25|345.85|0
1643961600000|2022-02-04 08:00:00|349.52|347.12|352.25|349.85|353.08|350.68|349.52|347.12|0
1643961900000|2022-02-04 08:05:00|351.95|350.35|351.94|350.34|354.32|352.72|350.12|348.52|0
1643962200000|2022-02-04 08:10:00|352.31|350.71|351.21|349.61|353.12|351.52|351.03|349.43|0
1643962500000|2022-02-04 08:15:00|351.39|349.79|353.03|351.43|355.23|353.63|350.84|349.24|0
1643962800000|2022-02-04 08:20:00|353.12|351.52|349.92|348.32|353.58|351.98|349.74|348.14|0
1643963100000|2022-02-04 08:25:00|350.01|348.41|346.1|344.5|350.1|348.5|345.64|344.04|0
1643963400000|2022-02-04 08:30:00|345.92|344.32|345.91|344.31|347.19|345.59|344.83|343.23|0
1643963700000|2022-02-04 08:35:00|345.73|344.13|344.91|343.31|346.1|344.5|344.1|342.5|0
1643964000000|2022-02-04 08:40:00|344.82|343.22|344.36|342.76|345.36|343.76|342.11|340.51|0
1643964300000|2022-02-04 08:45:00|344.54|342.94|341.74|340.14|344.82|343.22|341.2|339.6|0
1643964600000|2022-02-04 08:50:00|341.56|339.96|342.28|340.68|342.46|340.86|340.12|338.52|0
1643964900000|2022-02-04 08:55:00|342.37|340.77|344.08|342.48|344.99|343.39|342.37|340.77|0
1643965200000|2022-02-04 09:00:00|343.9|342.3|343.36|341.76|346.52|344.92|342.46|340.86|0
1643965500000|2022-02-04 09:05:00|343.72|342.12|341.37|339.77|344.26|342.66|341.37|339.77|0
1643965800000|2022-02-04 09:10:00|341.55|339.95|343.99|342.39|345.01|343.41|340.46|338.86|0
1643966100000|2022-02-04 09:15:00|344.35|342.75|343.09|341.49|345.8|344.2|342.37|340.77|0
1643966400000|2022-02-04 09:20:00|342.91|341.31|341.11|339.51|342.91|341.31|340.03|338.43|0
1643966700000|2022-02-04 09:25:00|341.29|339.69|342.9|341.3|344.34|342.74|339.13|337.53|0
1643967000000|2022-02-04 09:30:00|343.08|341.48|345.06|343.46|345.06|343.46|342.45|340.85|0
1643967300000|2022-02-04 09:35:00|345.51|343.91|345.42|343.82|346.68|345.08|344.34|342.74|0
1643967600000|2022-02-04 09:40:00|345.24|343.64|343.79|342.19|345.42|343.82|341.63|340.03|0
1643967900000|2022-02-04 09:45:00|343.97|342.37|343.96|342.36|345.41|343.81|343.96|342.36|0
1643968200000|2022-02-04 09:50:00|344.15|342.55|343.6|342|344.33|342.73|341.8|340.2|0
1643968500000|2022-02-04 09:55:00|342.52|340.92|340.54|338.94|343.42|341.82|340.18|338.58|0
1643968800000|2022-02-04 10:00:00|340.18|338.58|339.1|337.5|340.72|339.12|338.12|336.52|0
1643969100000|2022-02-04 10:05:00|338.92|337.32|335.88|334.28|338.92|337.32|335.26|333.66|0
1643969400000|2022-02-04 10:10:00|335.7|334.1|334.1|332.5|336.42|334.82|333.21|331.61|0
1643969700000|2022-02-04 10:15:00|333.92|332.32|332.14|330.54|334.27|332.67|331.61|330.01|0
1643970000000|2022-02-04 10:20:00|331.96|330.36|329.79|328.19|332.14|330.54|327.97|326.37|0
1643970300000|2022-02-04 10:25:00|329.71|328.11|330.23|328.63|332.7|331.1|329.71|328.11|0
1643970600000|2022-02-04 10:30:00|330.05|328.45|327.96|326.36|330.05|328.45|324.16|322.56|0
1643970900000|2022-02-04 10:35:00|328.57|326.97|327.52|325.92|329.71|328.11|326.73|325.13|0
1643971200000|2022-02-04 10:40:00|327.78|326.18|327.43|325.83|329.01|327.41|326.2|324.6|0
1643971500000|2022-02-04 10:45:00|327.34|325.74|325.5|323.9|328.39|326.79|324.19|322.59|0
1643971800000|2022-02-04 10:50:00|326.2|324.6|326.19|324.59|329.7|328.1|325.84|324.24|0
1643972100000|2022-02-04 10:55:00|327.24|325.64|328.47|326.87|329.17|327.57|323.4|321.8|0
1643972400000|2022-02-04 11:00:00|328.29|326.69|324.87|323.27|328.47|326.87|323.83|322.23|0
1643972700000|2022-02-04 11:05:00|323.92|322.32|320.43|318.83|325.66|324.06|319.57|317.97|0
1643973000000|2022-02-04 11:10:00|320.09|318.49|317.49|315.89|320.09|318.49|316.45|314.85|0
1643973300000|2022-02-04 11:15:00|316.97|315.37|318.54|316.94|319.04|317.44|315.62|314.02|0
1643973600000|2022-02-04 11:20:00|318.02|316.42|313.44|311.84|318.54|316.94|312.34|310.74|0
1643973900000|2022-02-04 11:25:00|313.79|312.19|318.27|316.67|319.65|318.05|313.79|312.19|0
1643974200000|2022-02-04 11:30:00|318|316.4|318.26|316.66|320|318.4|317.06|315.46|0
1643974500000|2022-02-04 11:35:00|318.17|316.57|321.38|319.78|322.16|320.56|316.53|314.93|0
1643974800000|2022-02-04 11:40:00|321.21|319.61|318.25|316.65|321.21|319.61|318.08|316.48|0
1643975100000|2022-02-04 11:45:00|318.16|316.56|314.8|313.2|318.25|316.65|313.94|312.34|0
1643975400000|2022-02-04 11:50:00|314.54|312.94|314.45|312.85|314.79|313.19|312.39|310.79|0
1643975700000|2022-02-04 11:55:00|314.62|313.02|310.16|308.56|314.96|313.36|310.16|308.56|0
1643976000000|2022-02-04 12:00:00|310.5|308.9|315.47|313.87|315.99|314.39|310.5|308.9|0
1643976300000|2022-02-04 12:05:00|315.65|314.05|315.99|314.39|316.68|315.08|313.41|311.81|0
1643976600000|2022-02-04 12:10:00|315.81|314.21|313.74|312.14|316.33|314.73|312.03|310.43|0
1643976900000|2022-02-04 12:15:00|313.65|312.05|315.63|314.03|315.98|314.38|312.54|310.94|0
1643977200000|2022-02-04 12:20:00|315.89|314.29|317.18|315.58|318.57|316.97|314.6|313|0
1643977500000|2022-02-04 12:25:00|317.35|315.75|320.03|318.43|320.12|318.52|317.18|315.58|0
1643977800000|2022-02-04 12:30:00|319.95|318.35|318.56|316.96|319.95|318.35|317.43|315.83|0
1643978100000|2022-02-04 12:35:00|318.73|317.13|320.54|318.94|320.81|319.21|318.73|317.13|0
1643978400000|2022-02-04 12:40:00|320.46|318.86|320.11|318.51|320.81|319.21|318.46|316.86|0
1643978700000|2022-02-04 12:45:00|320.19|318.59|325.86|324.26|326.21|324.61|320.19|318.59|0
1643979000000|2022-02-04 12:50:00|325.68|324.08|326.99|325.39|327.96|326.36|324.98|323.38|0
1643979300000|2022-02-04 12:55:00|327.08|325.48|327.07|325.47|329.19|327.59|326.38|324.78|0
1643979600000|2022-02-04 13:00:00|327.25|325.65|323.07|321.47|327.86|326.26|322.72|321.12|0
1643979900000|2022-02-04 13:05:00|322.98|321.38|323.15|321.55|324.2|322.6|322.02|320.42|0
1643980200000|2022-02-04 13:10:00|322.97|321.37|327.6|326|327.6|326|321.84|320.24|0
1643980500000|2022-02-04 13:15:00|327.43|325.83|319.39|317.79|327.6|326|319.39|317.79|0
1643980800000|2022-02-04 13:20:00|319.31|317.71|321.65|320.05|321.91|320.31|318.78|317.18|0
1643981100000|2022-02-04 13:25:00|321.22|319.62|321.12|319.52|324.71|323.11|320.69|319.09|0
1643981400000|2022-02-04 13:30:00|318.78|317.18|303.57|301.97|319.82|318.22|301.46|299.86|0
1643981700000|2022-02-04 13:35:00|302.98|301.38|311.72|310.12|312.06|310.46|299.8|298.2|0
1643982000000|2022-02-04 13:40:00|310.52|308.92|305.86|304.26|312.41|310.81|304.75|303.15|0
1643982300000|2022-02-04 13:45:00|306.28|304.68|309.44|307.84|311.85|310.25|306.2|304.6|0
1643982600000|2022-02-04 13:50:00|309.35|307.75|307.9|306.3|311.16|309.56|305.51|303.91|0
1643982900000|2022-02-04 13:55:00|307.56|305.96|303.46|301.86|308.83|307.23|303.46|301.86|0
1643983200000|2022-02-04 14:00:00|303.54|301.94|299.58|297.98|304.05|302.45|298.4|296.8|0
1643983500000|2022-02-04 14:05:00|299.41|297.81|304.65|303.05|305.25|303.65|299.24|297.64|0
1643983800000|2022-02-04 14:10:00|304.14|302.54|311.31|309.71|311.48|309.88|303.63|302.03|0
1643984100000|2022-02-04 14:15:00|311.82|310.22|313.97|312.37|315.96|314.36|310.79|309.19|0
1643984400000|2022-02-04 14:20:00|314.23|312.63|315.26|313.66|316.13|314.53|314.23|312.63|0
1643984700000|2022-02-04 14:25:00|315.78|314.18|317.33|315.73|320.46|318.86|315.78|314.18|0
1643985000000|2022-02-04 14:30:00|317.24|315.64|312.13|310.53|322.03|320.43|311.71|310.11|0
1643985300000|2022-02-04 14:35:00|312.48|310.88|313.08|311.48|315.68|314.08|308.96|307.36|0
1643985600000|2022-02-04 14:40:00|313.6|312|328.16|326.56|329.78|328.18|313.34|311.74|0
1643985900000|2022-02-04 14:45:00|327.63|326.03|324.73|323.13|331.16|329.56|323.16|321.56|0
1643986200000|2022-02-04 14:50:00|324.56|322.96|318.35|316.75|325.96|324.36|316.7|315.1|0
1643986500000|2022-02-04 14:55:00|319.13|317.53|321.72|320.12|324.17|322.57|318.06|316.46|0
1643986800000|2022-02-04 15:00:00|323.47|321.87|324.87|323.27|328.05|326.45|319.88|318.28|0
1643987100000|2022-02-04 15:05:00|325.05|323.45|322.06|320.46|327.69|326.09|322.06|320.46|0
1643987400000|2022-02-04 15:10:00|321.71|320.11|326.98|325.38|327.94|326.34|316.83|315.23|0
1643987700000|2022-02-04 15:15:00|326.45|324.85|330.51|328.91|333.53|331.93|326.45|324.85|0
1643988000000|2022-02-04 15:20:00|330.68|329.08|326.97|325.37|331.92|330.32|326.44|324.84|0
1643988300000|2022-02-04 15:25:00|326.79|325.19|315.08|313.48|329.61|328.01|315.08|313.48|0
1643988600000|2022-02-04 15:30:00|314.9|313.3|318.88|317.28|321.49|319.89|314.9|313.3|0
1643988900000|2022-02-04 15:35:00|318.53|316.93|311.09|309.49|318.88|317.28|307.49|305.89|0
1643989200000|2022-02-04 15:40:00|311.86|310.26|310.4|308.8|314.36|312.76|309.38|307.78|0
1643989500000|2022-02-04 15:45:00|310.06|308.46|307.23|305.63|310.09|308.49|303.6|302|0
1643989800000|2022-02-04 15:50:00|307.31|305.71|310.13|308.53|310.64|309.04|305.27|303.67|0
1643990100000|2022-02-04 15:55:00|310.3|308.7|307.91|306.31|312.35|310.75|306.88|305.28|0
1643990400000|2022-02-04 16:00:00|307.39|305.79|310.12|308.52|311.49|309.89|305.18|303.58|0
1643990700000|2022-02-04 16:05:00|310.29|308.69|307.73|306.13|311.49|309.89|307.05|305.45|0
1643991000000|2022-02-04 16:10:00|307.81|306.21|303.65|302.05|308.15|306.55|302.8|301.2|0
1643991300000|2022-02-04 16:15:00|303.31|301.71|307.72|306.12|308.4|306.8|301.96|300.36|0
1643991600000|2022-02-04 16:20:00|307.21|305.61|308.57|306.97|309.84|308.24|305.17|303.57|0
1643991900000|2022-02-04 16:25:00|308.65|307.05|314.73|313.13|317.84|316.24|308.65|307.05|0
1643992200000|2022-02-04 16:30:00|314.9|313.3|318.73|317.13|319.77|318.17|311.82|310.22|0
1643992500000|2022-02-04 16:35:00|319.33|317.73|320.37|318.77|323.17|321.57|318.9|317.3|0
1643992800000|2022-02-04 16:40:00|320.64|319.04|321.68|320.08|322.99|321.39|319.42|317.82|0
1643993100000|2022-02-04 16:45:00|322.03|320.43|322.21|320.61|330.2|328.6|321.5|319.9|0
1643993400000|2022-02-04 16:50:00|322.56|320.96|322.21|320.61|323.09|321.49|320.46|318.86|0
1643993700000|2022-02-04 16:55:00|322.38|320.78|319.78|318.18|327.65|326.05|319.78|318.18|0
1643994000000|2022-02-04 17:00:00|320.3|318.7|320.65|319.05|321.52|319.92|317.6|316|0
1643994300000|2022-02-04 17:05:00|320.82|319.22|321.52|319.92|322.57|320.97|317.51|315.91|0
1643994600000|2022-02-04 17:10:00|321.78|320.18|323.53|321.93|325.55|323.95|317.51|315.91|0
1643994900000|2022-02-04 17:15:00|323.62|322.02|323.44|321.84|326.08|324.48|321.86|320.26|0
1643995200000|2022-02-04 17:20:00|323.97|322.37|323.17|321.57|324.67|323.07|321.68|320.08|0
1643995500000|2022-02-04 17:25:00|323.26|321.66|324.39|322.79|326.42|324.82|322.73|321.13|0
1643995800000|2022-02-04 17:30:00|324.66|323.06|323.43|321.83|327.92|326.32|320.45|318.85|0
1643996100000|2022-02-04 17:35:00|323.25|321.65|326.19|324.59|327.12|325.52|322.02|320.42|0
1643996400000|2022-02-04 17:40:00|327.08|325.48|328.13|326.53|329.02|327.42|324.95|323.35|0
1643996700000|2022-02-04 17:45:00|327.6|326|329.01|327.41|329.01|327.41|326.01|324.41|0
1643997000000|2022-02-04 17:50:00|328.75|327.15|327.46|325.86|329.59|327.99|327.01|325.41|0
1643997300000|2022-02-04 17:55:00|328.17|326.57|330.29|328.69|330.92|329.32|326.22|324.62|0
1643997600000|2022-02-04 18:00:00|330.47|328.87|339.24|337.64|339.6|338|330.47|328.87|0
1643997900000|2022-02-04 18:05:00|339.42|337.82|340.03|338.43|342.77|341.17|338.16|336.56|0
1643998200000|2022-02-04 18:10:00|339.84|338.24|339.12|337.52|341.47|339.87|337.68|336.08|0
1643998500000|2022-02-04 18:15:00|338.94|337.34|337.31|335.71|339.84|338.24|336.05|334.45|0
1643998800000|2022-02-04 18:20:00|337.49|335.89|342.91|341.31|342.91|341.31|336.95|335.35|0
1643999100000|2022-02-04 18:25:00|342.55|340.95|338.38|336.78|342.55|340.95|336.94|335.34|0
1643999400000|2022-02-04 18:30:00|340.71|339.11|343.23|341.63|343.23|341.63|339.45|337.85|0
1643999700000|2022-02-04 18:35:00|343.05|341.45|341.25|339.65|343.41|341.81|339.45|337.85|0
1644000000000|2022-02-04 18:40:00|341.43|339.83|347.03|345.43|348.12|346.52|341.33|339.73|0
1644000300000|2022-02-04 18:45:00|347.39|345.79|345.32|343.72|347.39|345.79|341.96|340.36|0
1644000600000|2022-02-04 18:50:00|345.95|344.35|347.49|345.89|347.85|346.25|345.5|343.9|0
1644000900000|2022-02-04 18:55:00|347.31|345.71|347.31|345.71|347.85|346.25|344.86|343.26|0
1644001200000|2022-02-04 19:00:00|347.85|346.25|344.95|343.35|348.76|347.16|344.95|343.35|0
1644001500000|2022-02-04 19:05:00|345.49|343.89|345.67|344.07|346.39|344.79|343.77|342.17|0
1644001800000|2022-02-04 19:10:00|346.03|344.43|342.78|341.18|346.39|344.79|339.9|338.3|0
1644002100000|2022-02-04 19:15:00|342.41|340.81|338.64|337.04|343.5|341.9|338.64|337.04|0
1644002400000|2022-02-04 19:20:00|338.28|336.68|341.33|339.73|343.13|341.53|338.28|336.68|0
1644002700000|2022-02-04 19:25:00|341.51|339.91|342.94|341.34|344.75|343.15|340.97|339.37|0
1644003000000|2022-02-04 19:30:00|342.76|341.16|346.37|344.77|348.18|346.58|341.86|340.26|0
1644003300000|2022-02-04 19:35:00|346.28|344.68|347.79|346.19|349.33|347.73|345.43|343.83|0
1644003600000|2022-02-04 19:40:00|347.42|345.82|342.66|341.06|347.79|346.19|342.3|340.7|0
1644003900000|2022-02-04 19:45:00|343.03|341.43|342.66|341.06|343.75|342.15|340.67|339.07|0
1644004200000|2022-02-04 19:50:00|342.84|341.24|345.93|344.33|346.11|344.51|342.12|340.52|0
1644004500000|2022-02-04 19:55:00|345.75|344.15|347.93|346.33|347.94|346.34|345.56|343.96|0
1644004800000|2022-02-04 20:00:00|347.75|346.15|351.73|350.13|351.92|350.32|347.75|346.15|0
1644005100000|2022-02-04 20:05:00|351.92|350.32|353.47|351.87|354.12|352.52|350.08|348.48|0
1644005400000|2022-02-04 20:10:00|353.39|351.79|357.82|356.22|359.3|357.7|352.65|351.05|0
1644005700000|2022-02-04 20:15:00|358|356.4|351.9|350.3|358.56|356.96|351.9|350.3|0
1644006000000|2022-02-04 20:20:00|351.99|350.39|355.03|353.43|355.41|353.81|351.99|350.39|0
1644006300000|2022-02-04 20:25:00|355.22|353.62|353|351.4|356.88|355.28|351.53|349.93|0
1644006600000|2022-02-04 20:30:00|353.55|351.95|356.88|355.28|357.99|356.39|352.45|350.85|0
1644006900000|2022-02-04 20:35:00|355.4|353.8|351.89|350.29|356.14|354.54|351.89|350.29|0
1644007200000|2022-02-04 20:40:00|351.98|350.38|344.92|343.32|352.26|350.66|344.74|343.14|0
1644007500000|2022-02-04 20:45:00|345.56|343.96|342.8|341.2|346.38|344.78|338.02|336.42|0
1644007800000|2022-02-04 20:50:00|342.34|340.74|340.98|339.38|345.89|344.29|337.2|335.6|0
1644008100000|2022-02-04 20:55:00|340.44|338.84|330.56|328.96|340.44|338.84|330.56|328.96|0
1644008400000|2022-02-04 21:00:00|329.84|328.24|326.18|324.58|332.78|331.18|326.18|324.58|0
1644008700000|2022-02-04 21:05:00|326.36|324.76|325.65|324.05|327.6|326|324.59|322.99|0
1644009000000|2022-02-04 21:10:00|325.83|324.23|327.77|326.17|327.77|326.17|324.23|322.63|0
1644221100000|2022-02-07 08:05:00|334.01|332.41|330.68|329.08|335.09|333.49|329.16|327.56|0
1644221400000|2022-02-07 08:10:00|330.77|329.17|329.34|327.74|334.55|332.95|329.34|327.74|0
1644221700000|2022-02-07 08:15:00|329.42|327.82|322.21|320.61|329.69|328.09|321.94|320.34|0
1644222000000|2022-02-07 08:20:00|322.03|320.43|318.58|316.98|323.45|321.85|318.58|316.98|0
1644222300000|2022-02-07 08:25:00|318.84|317.24|318.8|317.2|321.71|320.11|316.92|315.32|0
1644222600000|2022-02-07 08:30:00|319.06|317.46|318.53|316.93|320.64|319.04|317.3|315.7|0
1644222900000|2022-02-07 08:35:00|318.26|316.66|322.05|320.45|323.29|321.69|317.39|315.79|0
1644223200000|2022-02-07 08:40:00|321.69|320.09|322.13|320.53|323.46|321.86|321.69|320.09|0
1644223500000|2022-02-07 08:45:00|321.87|320.27|324.87|323.27|325.4|323.8|321.87|320.27|0
1644223800000|2022-02-07 08:50:00|324.69|323.09|328.06|326.46|328.06|326.46|324.51|322.91|0
1644224100000|2022-02-07 08:55:00|328.24|326.64|326.46|324.86|328.32|326.72|325.75|324.15|0
1644224400000|2022-02-07 09:00:00|326.54|324.94|328.76|327.16|331.09|329.49|325.21|323.61|0
1644224700000|2022-02-07 09:05:00|328.85|327.25|327.34|325.74|330.45|328.85|327.34|325.74|0
1644225000000|2022-02-07 09:10:00|327.51|325.91|326.71|325.11|328.05|326.45|323.43|321.83|0
1644225300000|2022-02-07 09:15:00|326.62|325.02|325.02|323.42|328.58|326.98|324.84|323.24|0
1644225600000|2022-02-07 09:20:00|324.84|323.24|323.78|322.18|326.97|325.37|323.78|322.18|0
1644225900000|2022-02-07 09:25:00|323.86|322.26|325.27|323.67|325.81|324.21|323.33|321.73|0
1644226200000|2022-02-07 09:30:00|325.72|324.12|323.77|322.17|326.96|325.36|323.59|321.99|0
1644226500000|2022-02-07 09:35:00|323.68|322.08|323.14|321.54|325.36|323.76|322.18|320.58|0
1644226800000|2022-02-07 09:40:00|323.41|321.81|321.82|320.22|323.59|321.99|321.37|319.77|0
1644227100000|2022-02-07 09:45:00|321.99|320.39|319.17|317.57|322.87|321.27|319.17|317.57|0
1644227400000|2022-02-07 09:50:00|318.82|317.22|321.54|319.94|321.98|320.38|317.76|316.16|0
1644227700000|2022-02-07 09:55:00|321.45|319.85|323.21|321.61|324.63|323.03|321.45|319.85|0
1644228000000|2022-02-07 10:00:00|323.3|321.7|324.89|323.29|326.22|324.62|323.3|321.7|0
1644228300000|2022-02-07 10:05:00|325.07|323.47|323.91|322.31|325.6|324|323.56|321.96|0
1644228600000|2022-02-07 10:10:00|323.82|322.22|326.12|324.52|326.3|324.7|323.29|321.69|0
1644228900000|2022-02-07 10:15:00|326.04|324.44|324.79|323.19|326.39|324.79|324.79|323.19|0
1644229200000|2022-02-07 10:20:00|324.61|323.01|323.9|322.3|325.14|323.54|323.55|321.95|0
1644229500000|2022-02-07 10:25:00|324.08|322.48|324.78|323.18|326.38|324.78|323.45|321.85|0
1644229800000|2022-02-07 10:30:00|324.69|323.09|323.54|321.94|325.67|324.07|323.19|321.59|0
1644230100000|2022-02-07 10:35:00|323.45|321.85|323.8|322.2|325.13|323.53|321.95|320.35|0
1644230400000|2022-02-07 10:40:00|323.71|322.11|325.66|324.06|325.66|324.06|323|321.4|0
1644230700000|2022-02-07 10:45:00|325.74|324.14|325.83|324.23|327.79|326.19|325.3|323.7|0
1644231000000|2022-02-07 10:50:00|326.18|324.58|324.58|322.98|326.18|324.58|324.41|322.81|0
1644231300000|2022-02-07 10:55:00|324.41|322.81|322.01|320.41|324.58|322.98|321.66|320.06|0
1644231600000|2022-02-07 11:00:00|322.28|320.68|321.92|320.32|323.42|321.82|321.39|319.79|0
1644231900000|2022-02-07 11:05:00|322.1|320.5|322.09|320.49|322.8|321.2|319.98|318.38|0
1644232200000|2022-02-07 11:10:00|321.92|320.32|323.24|321.64|324.74|323.14|320.77|319.17|0
1644232500000|2022-02-07 11:15:00|323.06|321.46|323.85|322.25|325.1|323.5|322.97|321.37|0
1644232800000|2022-02-07 11:20:00|324.03|322.43|325.27|323.67|326.15|324.55|323.68|322.08|0
1644233100000|2022-02-07 11:25:00|325.35|323.75|326.06|324.46|327.57|325.97|325.35|323.75|0
1644233400000|2022-02-07 11:30:00|326.15|324.55|327.47|325.87|328.28|326.68|326.15|324.55|0
1644233700000|2022-02-07 11:35:00|328.28|326.68|327.74|326.14|329.88|328.28|327.3|325.7|0
1644234000000|2022-02-07 11:40:00|327.65|326.05|325.6|324|327.65|326.05|325.07|323.47|0
1644234300000|2022-02-07 11:45:00|325.43|323.83|325.78|324.18|326.84|325.24|324.54|322.94|0
1644234600000|2022-02-07 11:50:00|325.95|324.35|326.31|324.71|326.84|325.24|324.89|323.29|0
1644234900000|2022-02-07 11:55:00|326.13|324.53|327.19|325.59|328.88|327.28|325.15|323.55|0
1644235200000|2022-02-07 12:00:00|327.1|325.5|330.75|329.15|331.11|329.51|327.1|325.5|0
1644235500000|2022-02-07 12:05:00|330.93|329.33|332|330.4|332.45|330.85|330.75|329.15|0
1644235800000|2022-02-07 12:10:00|331.82|330.22|335.05|333.45|335.23|333.63|331.82|330.22|0
1644236100000|2022-02-07 12:15:00|334.87|333.27|334.5|332.9|337.2|335.6|334.5|332.9|0
1644236400000|2022-02-07 12:20:00|334.68|333.08|333.06|331.46|334.86|333.26|332.88|331.28|0
1644236700000|2022-02-07 12:25:00|332.97|331.37|332.7|331.1|333.06|331.46|331.45|329.85|0
1644237000000|2022-02-07 12:30:00|332.88|331.28|333.05|331.45|334.13|332.53|332.34|330.74|0
1644237300000|2022-02-07 12:35:00|332.87|331.27|333.23|331.63|333.77|332.17|332.51|330.91|0
1644237600000|2022-02-07 12:40:00|333.41|331.81|334.12|332.52|334.3|332.7|333.23|331.63|0
1644237900000|2022-02-07 12:45:00|333.94|332.34|336.18|334.58|336.64|335.04|333.4|331.8|0
1644238200000|2022-02-07 12:50:00|336.28|334.68|335.73|334.13|337.98|336.38|335.55|333.95|0
1644238500000|2022-02-07 12:55:00|335.55|333.95|335.73|334.13|338.07|336.47|335.55|333.95|0
1644238800000|2022-02-07 13:00:00|335.55|333.95|338.79|337.19|338.79|337.19|334.83|333.23|0
1644239100000|2022-02-07 13:05:00|338.69|337.09|339.87|338.27|341.32|339.72|337.52|335.92|0
1644239400000|2022-02-07 13:10:00|339.69|338.09|339.86|338.26|341.68|340.08|339.51|337.91|0
1644239700000|2022-02-07 13:15:00|339.68|338.08|339.32|337.72|340.05|338.45|339.14|337.54|0
1644240000000|2022-02-07 13:20:00|339.5|337.9|338.99|337.39|342.84|341.24|338.45|336.85|0
1644240300000|2022-02-07 13:25:00|339.17|337.57|338.08|336.48|339.54|337.94|337.54|335.94|0
1644240600000|2022-02-07 13:30:00|337.9|336.3|334.65|333.05|337.99|336.39|334.65|333.05|0
1644240900000|2022-02-07 13:35:00|334.83|333.23|335.18|333.58|335.73|334.13|333.75|332.15|0
1644241200000|2022-02-07 13:40:00|335.09|333.49|335.18|333.58|336.26|334.66|334.1|332.5|0
1644241500000|2022-02-07 13:45:00|335.27|333.67|336.44|334.84|336.98|335.38|334.28|332.68|0
1644241800000|2022-02-07 13:50:00|336.62|335.02|335.17|333.57|336.8|335.2|334.99|333.39|0
1644242100000|2022-02-07 13:55:00|335.35|333.75|337.15|335.55|337.7|336.1|335.17|333.57|0
1644242400000|2022-02-07 14:00:00|337.33|335.73|336.69|335.09|337.52|335.92|336.43|334.83|0
1644242700000|2022-02-07 14:05:00|336.79|335.19|337.87|336.27|337.87|336.27|335.7|334.1|0
1644243000000|2022-02-07 14:10:00|337.69|336.09|334.97|333.37|338.23|336.63|334.97|333.37|0
1644243300000|2022-02-07 14:15:00|334.79|333.19|333.26|331.66|334.79|333.19|332.09|330.49|0
1644243600000|2022-02-07 14:20:00|333.17|331.57|335.41|333.81|335.69|334.09|332.63|331.03|0
1644243900000|2022-02-07 14:25:00|335.15|333.55|334.96|333.36|336.13|334.53|333.88|332.28|0
1644244200000|2022-02-07 14:30:00|336.77|335.17|325.98|324.38|336.77|335.17|324.91|323.31|0
1644244500000|2022-02-07 14:35:00|326.16|324.56|332.98|331.38|334.6|333|326.16|324.56|0
1644244800000|2022-02-07 14:40:00|331.9|330.3|332.33|330.73|335.5|333.9|329.63|328.03|0
1644245100000|2022-02-07 14:45:00|332.87|331.27|328.55|326.95|334.68|333.08|327.11|325.51|0
1644245400000|2022-02-07 14:50:00|328.37|326.77|337.2|335.6|338.67|337.07|328.37|326.77|0
1644245700000|2022-02-07 14:55:00|337.39|335.79|335.2|333.6|338.66|337.06|329.77|328.17|0
1644246000000|2022-02-07 15:00:00|336.19|334.59|332.28|330.68|337.73|336.13|330.84|329.24|0
1644246300000|2022-02-07 15:05:00|332.46|330.86|334.45|332.85|337.91|336.31|332.28|330.68|0
1644246600000|2022-02-07 15:10:00|334.27|332.67|325.97|324.37|335.72|334.12|325.97|324.37|0
1644246900000|2022-02-07 15:15:00|326.32|324.72|327.04|325.44|329.02|327.42|324.93|323.33|0
1644247200000|2022-02-07 15:20:00|327.31|325.71|333.71|332.11|335.16|333.56|326.32|324.72|0
1644247500000|2022-02-07 15:25:00|333.52|331.92|334.97|333.37|337.15|335.55|332.62|331.02|0
1644247800000|2022-02-07 15:30:00|335.15|333.55|342.25|340.65|342.62|341.02|332.8|331.2|0
1644248100000|2022-02-07 15:35:00|342.07|340.47|337.53|335.93|343.8|342.2|337.35|335.75|0
1644248400000|2022-02-07 15:40:00|337.8|336.2|332.43|330.83|338.26|336.66|330.26|328.66|0
1644248700000|2022-02-07 15:45:00|332.61|331.01|332.25|330.65|334.79|333.19|331.52|329.92|0
1644249000000|2022-02-07 15:50:00|332.07|330.47|332.97|331.37|335.33|333.73|330.26|328.66|0
1644249300000|2022-02-07 15:55:00|332.24|330.64|333.87|332.27|334.78|333.18|331.52|329.92|0
1644249600000|2022-02-07 16:00:00|333.69|332.09|330.97|329.37|336.05|334.45|328.98|327.38|0
1644249900000|2022-02-07 16:05:00|330.79|329.19|326.82|325.22|332.59|330.99|325.92|324.32|0
1644250200000|2022-02-07 16:10:00|327|325.4|330.06|328.46|330.78|329.18|327|325.4|0
1644250500000|2022-02-07 16:15:00|329.88|328.28|328.42|326.82|329.96|328.36|325.81|324.21|0
1644250800000|2022-02-07 16:20:00|328.51|326.91|327.43|325.83|329.41|327.81|325.53|323.93|0
1644251100000|2022-02-07 16:25:00|327.79|326.19|329.51|327.91|332.13|330.53|327.79|326.19|0
1644251400000|2022-02-07 16:30:00|329.33|327.73|325.18|323.58|329.33|327.73|324.47|322.87|0
1644251700000|2022-02-07 16:35:00|325.36|323.76|318.93|317.33|326.26|324.66|318.21|316.61|0
1644252000000|2022-02-07 16:40:00|319.1|317.5|315.37|313.77|319.99|318.39|314.84|313.24|0
1644252300000|2022-02-07 16:45:00|315.55|313.95|319.6|318|319.78|318.18|315.37|313.77|0
1644252600000|2022-02-07 16:50:00|319.42|317.82|319.42|317.82|320.84|319.24|317.47|315.87|0
1644252900000|2022-02-07 16:55:00|319.15|317.55|323.51|321.91|324.22|322.62|318.71|317.11|0
1644253200000|2022-02-07 17:00:00|323.24|321.64|322.61|321.01|323.87|322.27|319.06|317.46|0
1644253500000|2022-02-07 17:05:00|322.79|321.19|317.64|316.04|322.79|321.19|317.64|316.04|0
1644253800000|2022-02-07 17:10:00|317.81|316.21|318.87|317.27|320.29|318.69|317.46|315.86|0
1644254100000|2022-02-07 17:15:00|318.69|317.09|320.46|318.86|322.07|320.47|317.99|316.39|0
1644254400000|2022-02-07 17:20:00|320.29|318.69|322.42|320.82|323.31|321.71|319.75|318.15|0
1644254700000|2022-02-07 17:25:00|322.24|320.64|317.44|315.84|322.77|321.17|316.91|315.31|0
1644255000000|2022-02-07 17:30:00|317.26|315.66|319.21|317.61|320.1|318.5|314.44|312.84|0
1644255300000|2022-02-07 17:35:00|319.12|317.52|315.31|313.71|320.45|318.85|313.38|311.78|0
1644255600000|2022-02-07 17:40:00|315.67|314.07|318.85|317.25|319.56|317.96|315.67|314.07|0
1644255900000|2022-02-07 17:45:00|318.67|317.07|320.97|319.37|322.22|320.62|317.96|316.36|0
1644256200000|2022-02-07 17:50:00|320.7|319.1|319.72|318.12|322.04|320.44|319.37|317.77|0
1644256500000|2022-02-07 17:55:00|319.9|318.3|319.9|318.3|321.5|319.9|318.66|317.06|0
1644256800000|2022-02-07 18:00:00|319.54|317.94|322.69|321.09|324.66|323.06|318.48|316.88|0
1644257100000|2022-02-07 18:05:00|322.51|320.91|325.73|324.13|326.09|324.49|321.98|320.38|0
1644257400000|2022-02-07 18:10:00|325.91|324.31|327.6|326|328.86|327.26|324.83|323.23|0
1644257700000|2022-02-07 18:15:00|327.42|325.82|325.8|324.2|327.6|326|324.54|322.94|0
1644258000000|2022-02-07 18:20:00|325.62|324.02|325.7|324.1|327.95|326.35|324.9|323.3|0
1644258300000|2022-02-07 18:25:00|325.79|324.19|328.04|326.44|329.03|327.43|324.89|323.29|0
1644258600000|2022-02-07 18:30:00|328.13|326.53|327.21|325.61|330.48|328.88|326.66|325.06|0
1644258900000|2022-02-07 18:35:00|327.39|325.79|328.83|327.23|329.19|327.59|326.84|325.24|0
1644259200000|2022-02-07 18:40:00|328.65|327.05|328.28|326.68|329.92|328.32|327.92|326.32|0
1644259500000|2022-02-07 18:45:00|328.46|326.86|324.85|323.25|329.37|327.77|324.22|322.62|0
1644259800000|2022-02-07 18:50:00|325.03|323.43|326.57|324.97|327.37|325.77|324.13|322.53|0
1644260100000|2022-02-07 18:55:00|326.93|325.33|330.54|328.94|331.81|330.21|326.75|325.15|0
1644260400000|2022-02-07 19:00:00|330.72|329.12|329.99|328.39|330.9|329.3|328.63|327.03|0
1644260700000|2022-02-07 19:05:00|332.29|330.69|327.12|325.52|332.47|330.87|326.94|325.34|0
1644261000000|2022-02-07 19:10:00|327.3|325.7|327.84|326.24|329.28|327.68|327.3|325.7|0
1644261300000|2022-02-07 19:15:00|327.29|325.69|330.36|328.76|332.18|330.58|327.29|325.69|0
1644261600000|2022-02-07 19:20:00|330.18|328.58|329.45|327.85|331.81|330.21|328.37|326.77|0
1644261900000|2022-02-07 19:25:00|329.27|327.67|335.62|334.02|335.62|334.02|328.91|327.31|0
1644262200000|2022-02-07 19:30:00|335.89|334.29|335.62|334.02|336.71|335.11|333.98|332.38|0
1644262500000|2022-02-07 19:35:00|335.8|334.2|334.88|333.28|337.44|335.84|333.79|332.19|0
1644262800000|2022-02-07 19:40:00|334.52|332.92|336.3|334.7|336.85|335.25|334.15|332.55|0
1644263100000|2022-02-07 19:45:00|336.48|334.88|333.92|332.32|337.03|335.43|333.37|331.77|0
1644263400000|2022-02-07 19:50:00|333.73|332.13|333.73|332.13|334.1|332.5|332.09|330.49|0
1644263700000|2022-02-07 19:55:00|333.91|332.31|333|331.4|335.1|333.5|332.45|330.85|0
1644264000000|2022-02-07 20:00:00|332.81|331.21|335.55|333.95|335.73|334.13|330.08|328.48|0
1644264300000|2022-02-07 20:05:00|335.73|334.13|335.18|333.58|336.47|334.87|332.17|330.57|0
1644264600000|2022-02-07 20:10:00|335|333.4|340.69|339.09|340.69|339.09|334.27|332.67|0
1644264900000|2022-02-07 20:15:00|340.5|338.9|337|335.4|340.87|339.27|337|335.4|0
1644265200000|2022-02-07 20:20:00|336.82|335.22|332.98|331.38|337|335.4|332.15|330.55|0
1644265500000|2022-02-07 20:25:00|333.16|331.56|326.8|325.2|334.44|332.84|325.89|324.29|0
1644265800000|2022-02-07 20:30:00|327.52|325.92|326.61|325.01|329.88|328.28|325.35|323.75|0
1644266100000|2022-02-07 20:35:00|326.79|325.19|319.05|317.45|328.24|326.64|318.51|316.91|0
1644266400000|2022-02-07 20:40:00|318.69|317.09|316.92|315.32|320.32|318.72|315.67|314.07|0
1644266700000|2022-02-07 20:45:00|315.68|314.08|313.72|312.12|316.21|314.61|312.3|310.7|0
1644267000000|2022-02-07 20:50:00|313.37|311.77|305.79|304.19|319.24|317.64|305.61|304.01|0
1644267300000|2022-02-07 20:55:00|306.49|304.89|315.04|313.44|315.21|313.61|303.83|302.23|0
1644267600000|2022-02-07 21:00:00|316.1|314.5|318.22|316.62|318.92|317.32|315.91|314.31|0
1644267900000|2022-02-07 21:05:00|318.04|316.44|317.68|316.08|319.28|317.68|317.5|315.9|0
1644268200000|2022-02-07 21:10:00|317.94|316.34|319.1|317.5|319.81|318.21|317.85|316.25|0
1644268500000|2022-02-07 21:15:00|319.32|316.92|319.04|316.64|320.03|317.63|318.6|316.2|0
1644268800000|2022-02-07 21:20:00|319.32|316.92|319.31|316.91|319.49|317.09|318.96|316.56|0
1644269100000|2022-02-07 21:25:00|319.49|317.09|320.38|317.98|320.46|318.06|319.31|316.91|0
1644269400000|2022-02-07 21:30:00|320.29|317.89|320.37|317.97|320.37|317.97|319.66|317.26|0
1644269700000|2022-02-07 21:35:00|320.2|317.8|320.19|317.79|320.73|318.33|320.19|317.79|0
1644270000000|2022-02-07 21:40:00|320.37|317.97|319.65|317.25|320.37|317.97|319.47|317.07|0
1644270300000|2022-02-07 21:45:00|319.47|317.07|319.65|317.25|319.65|317.25|318.94|316.54|0
1644270600000|2022-02-07 21:50:00|319.83|317.43|320.71|318.31|320.72|318.32|319.47|317.07|0
1644270900000|2022-02-07 21:55:00|320.89|318.49|320.26|317.86|320.89|318.49|319.82|317.42|0
1644271200000|2022-02-07 22:00:00|319.86|317.46|320.3|317.9|320.56|318.16|319.86|317.46|0
1644271500000|2022-02-07 22:05:00|320.56|318.16|320.27|317.87|320.56|318.16|320.14|317.74|0
1644271800000|2022-02-07 22:10:00|320.17|317.77|320.34|317.94|320.37|317.97|320.17|317.77|0
1644272100000|2022-02-07 22:15:00|320.21|317.81|319.95|317.55|320.21|317.81|319.95|317.55|0
1644272400000|2022-02-07 22:20:00|320.16|317.76|320.36|317.96|320.65|318.25|320.16|317.76|0
1644272700000|2022-02-07 22:25:00|320.28|317.88|320.07|317.67|320.47|318.07|320.07|317.67|0
1644273000000|2022-02-07 22:30:00|319.99|317.59|320.4|318|320.4|318|319.99|317.59|0
1644273300000|2022-02-07 22:35:00|320.3|317.9|320.51|318.11|320.56|318.16|320.3|317.9|0
1644273600000|2022-02-07 22:40:00|320.45|318.05|320.73|318.33|320.73|318.33|320.45|318.05|0
1644273900000|2022-02-07 22:45:00|320.81|318.41|320.88|318.48|321.04|318.64|320.73|318.33|0
1644274200000|2022-02-07 22:50:00|320.83|318.43|320.8|318.4|320.83|318.43|320.75|318.35|0
1644274500000|2022-02-07 22:55:00|320.77|318.37|320.77|318.37|320.8|318.4|320.72|318.32|0
1644274800000|2022-02-07 23:00:00|320.03|317.63|319.85|317.45|320.93|318.53|318.87|316.47|0
1644275100000|2022-02-07 23:05:00|319.76|317.36|318.87|316.47|319.94|317.54|318.34|315.94|0
1644275400000|2022-02-07 23:10:00|319.22|316.82|319.93|317.53|319.93|317.53|318.87|316.47|0
1644275700000|2022-02-07 23:15:00|319.76|317.36|320.47|318.07|320.55|318.15|319.58|317.18|0
1644276000000|2022-02-07 23:20:00|321|318.6|321.98|319.58|322.43|320.03|320.01|317.61|0
1644276300000|2022-02-07 23:25:00|321.89|319.49|321.35|318.95|322.07|319.67|321.08|318.68|0
1644276600000|2022-02-07 23:30:00|321.71|319.31|320.45|318.05|322.24|319.84|320.45|318.05|0
1644276900000|2022-02-07 23:35:00|320.27|317.87|320.63|318.23|321.17|318.77|320.09|317.69|0
1644277200000|2022-02-07 23:40:00|320.81|318.41|320.98|318.58|321.34|318.94|320.27|317.87|0
1644277500000|2022-02-07 23:45:00|321.07|318.67|321.6|319.2|322.05|319.65|320.71|318.31|0
1644277800000|2022-02-07 23:50:00|321.51|319.11|320.97|318.57|321.78|319.38|320.79|318.39|0
1644278100000|2022-02-07 23:55:00|320.79|318.39|322.04|319.64|322.31|319.91|320.52|318.12|0
1644278400000|2022-02-08 00:00:00|322.31|319.91|322.4|320|323.48|321.08|322.04|319.64|0
1644278700000|2022-02-08 00:05:00|322.58|320.18|321.68|319.28|322.58|320.18|321.32|318.92|0
1644279000000|2022-02-08 00:10:00|321.5|319.1|320.96|318.56|321.76|319.36|320.69|318.29|0
1644279300000|2022-02-08 00:15:00|321.13|318.73|322.03|319.63|322.29|319.89|320.96|318.56|0
1644279600000|2022-02-08 00:20:00|322.11|319.71|318.63|316.23|322.29|319.89|318.27|315.87|0
1644279900000|2022-02-08 00:25:00|318.45|316.05|319.16|316.76|319.87|317.47|318.45|316.05|0
1644280200000|2022-02-08 00:30:00|319.51|317.11|320.22|317.82|320.58|318.18|319.51|317.11|0
1644280500000|2022-02-08 00:35:00|320.4|318|319.86|317.46|320.76|318.36|318.88|316.48|0
1644280800000|2022-02-08 00:40:00|319.77|317.37|320.39|317.99|320.39|317.99|319.5|317.1|0
1644281100000|2022-02-08 00:45:00|320.3|317.9|321.64|319.24|321.82|319.42|319.77|317.37|0
1644281400000|2022-02-08 00:50:00|321.73|319.33|320.57|318.17|321.73|319.33|320.39|317.99|0
1644281700000|2022-02-08 00:55:00|320.39|317.99|321.1|318.7|321.1|318.7|320.38|317.98|0
1644282000000|2022-02-08 01:00:00|321|318.6|319.57|317.17|321|318.6|319.13|316.73|0
1644282300000|2022-02-08 01:05:00|319.66|317.26|318.59|316.19|319.84|317.44|318.59|316.19|0
1644282600000|2022-02-08 01:10:00|318.41|316.01|319.12|316.72|319.48|317.08|317.34|314.94|0
1644282900000|2022-02-08 01:15:00|319.03|316.63|319.47|317.07|319.56|317.16|318.76|316.36|0
1644283200000|2022-02-08 01:20:00|319.65|317.25|318.22|315.82|319.65|317.25|318.22|315.82|0
1644283500000|2022-02-08 01:25:00|318.04|315.64|316.97|314.57|318.13|315.73|315.55|313.15|0
1644283800000|2022-02-08 01:30:00|316.79|314.39|315.19|312.79|316.79|314.39|314.84|312.44|0
1644284100000|2022-02-08 01:35:00|315.37|312.97|317.32|314.92|317.5|315.1|315.37|312.97|0
1644284400000|2022-02-08 01:40:00|317.5|315.1|316.96|314.56|318.92|316.52|316.96|314.56|0
1644284700000|2022-02-08 01:45:00|317.14|314.74|315.35|312.95|317.14|314.74|314.65|312.25|0
1644285000000|2022-02-08 01:50:00|315.53|313.13|315.53|313.13|315.89|313.49|314.29|311.89|0
1644285300000|2022-02-08 01:55:00|315.71|313.31|315.35|312.95|315.71|313.31|314.82|312.42|0
1644285600000|2022-02-08 02:00:00|315.52|313.12|313.92|311.52|316.41|314.01|313.92|311.52|0
1644285900000|2022-02-08 02:05:00|314.01|311.61|314.45|312.05|314.63|312.23|313.21|310.81|0
1644286200000|2022-02-08 02:10:00|314.18|311.78|313.92|311.52|314.27|311.87|313.03|310.63|0
1644286500000|2022-02-08 02:15:00|313.82|311.42|312.67|310.27|314.27|311.87|312.58|310.18|0
1644286800000|2022-02-08 02:20:00|312.5|310.1|315.5|313.1|316.21|313.81|311.79|309.39|0
1644287100000|2022-02-08 02:25:00|315.68|313.28|316.21|313.81|316.39|313.99|315.15|312.75|0
1644287400000|2022-02-08 02:30:00|316.03|313.63|315.14|312.74|316.03|313.63|314.96|312.56|0
1644287700000|2022-02-08 02:35:00|315.05|312.65|315.67|313.27|315.67|313.27|314.96|312.56|0
1644288000000|2022-02-08 02:40:00|315.49|313.09|316.55|314.15|316.73|314.33|315.49|313.09|0
1644288300000|2022-02-08 02:45:00|316.37|313.97|316.99|314.59|317.62|315.22|316.2|313.8|0
1644288600000|2022-02-08 02:50:00|316.9|314.5|317.43|315.03|317.61|315.21|316.45|314.05|0
1644288900000|2022-02-08 02:55:00|317.52|315.12|317.61|315.21|317.96|315.56|317.43|315.03|0
1644289200000|2022-02-08 03:00:00|317.69|315.29|316.89|314.49|317.96|315.56|316.18|313.78|0
1644289500000|2022-02-08 03:05:00|317.07|314.67|315.82|313.42|317.25|314.85|315.82|313.42|0
1644289800000|2022-02-08 03:10:00|315.91|313.51|315.64|313.24|316.17|313.77|315.64|313.24|0
1644290100000|2022-02-08 03:15:00|315.82|313.42|316.17|313.77|317.06|314.66|315.82|313.42|0
1644290400000|2022-02-08 03:20:00|316.34|313.94|316.6|314.2|316.6|314.2|315.99|313.59|0
1644290700000|2022-02-08 03:25:00|316.52|314.12|317.58|315.18|317.94|315.54|316.25|313.85|0
1644291000000|2022-02-08 03:30:00|317.67|315.27|317.22|314.82|318.11|315.71|317.05|314.65|0
1644291300000|2022-02-08 03:35:00|317.31|314.91|318.01|315.61|318.82|316.42|317.31|314.91|0
1644291600000|2022-02-08 03:40:00|318.11|315.71|317.39|314.99|318.19|315.79|317.21|314.81|0
1644291900000|2022-02-08 03:45:00|317.21|314.81|316.32|313.92|317.39|314.99|315.26|312.86|0
1644292200000|2022-02-08 03:50:00|316.14|313.74|315.25|312.85|316.4|314|315.25|312.85|0
1644292500000|2022-02-08 03:55:00|315.07|312.67|315.69|313.29|316.04|313.64|314.89|312.49|0
1644292800000|2022-02-08 04:00:00|315.78|313.38|315.86|313.46|316.31|313.91|315.42|313.02|0
1644293100000|2022-02-08 04:05:00|315.95|313.55|315.77|313.37|316.21|313.81|315.24|312.84|0
1644293400000|2022-02-08 04:10:00|315.68|313.28|315.94|313.54|316.21|313.81|315.41|313.01|0
1644293700000|2022-02-08 04:15:00|316.03|313.63|315.67|313.27|316.2|313.8|315.59|313.19|0
1644294000000|2022-02-08 04:20:00|315.76|313.36|315.22|312.82|315.85|313.45|314.87|312.47|0
1644294300000|2022-02-08 04:25:00|315.13|312.73|315.4|313|316.02|313.62|315.05|312.65|0
1644294600000|2022-02-08 04:30:00|315.22|312.82|315.57|313.17|315.84|313.44|315.22|312.82|0
1644294900000|2022-02-08 04:35:00|315.66|313.26|315.57|313.17|316.1|313.7|315.39|312.99|0
1644295200000|2022-02-08 04:40:00|315.74|313.34|315.56|313.16|316.45|314.05|315.56|313.16|0
1644295500000|2022-02-08 04:45:00|315.74|313.34|316.8|314.4|316.89|314.49|315.09|312.69|0
1644295800000|2022-02-08 04:50:00|316.89|314.49|315.91|313.51|316.98|314.58|315.56|313.16|0
1644296100000|2022-02-08 04:55:00|315.73|313.33|316.62|314.22|316.79|314.39|315.55|313.15|0
1644296400000|2022-02-08 05:00:00|316.44|314.04|315.19|312.79|316.79|314.39|314.84|312.44|0
1644296700000|2022-02-08 05:05:00|315.01|312.61|316.61|314.21|316.79|314.39|314.84|312.44|0
1644297000000|2022-02-08 05:10:00|316.52|314.12|315.72|313.32|316.61|314.21|315.54|313.14|0
1644297300000|2022-02-08 05:15:00|315.54|313.14|314.11|311.71|315.54|313.14|314.11|311.71|0
1644297600000|2022-02-08 05:20:00|314.2|311.8|313.05|310.65|314.29|311.89|312.87|310.47|0
1644297900000|2022-02-08 05:25:00|313.13|310.73|313.22|310.82|313.75|311.35|311.99|309.59|0
1644298200000|2022-02-08 05:30:00|313.04|310.64|312.51|310.11|313.04|310.64|312.51|310.11|0
1644298500000|2022-02-08 05:35:00|312.42|310.02|311.09|308.69|312.51|310.11|311.09|308.69|0
1644298800000|2022-02-08 05:40:00|310.92|308.52|311.26|308.86|311.27|308.87|310.92|308.52|0
1644299100000|2022-02-08 05:45:00|311.17|308.77|311.26|308.86|311.26|308.86|310.91|308.51|0
1644299400000|2022-02-08 05:50:00|311.17|308.77|311.43|309.03|311.44|309.04|311.08|308.68|0
1644299700000|2022-02-08 05:55:00|311.34|308.94|312.13|309.73|313.02|310.62|311.34|308.94|0
1644300000000|2022-02-08 06:00:00|311.96|309.56|313.55|311.15|313.55|311.15|310.9|308.5|0
1644300300000|2022-02-08 06:05:00|313.19|310.79|314.07|311.67|314.43|312.03|313.19|310.79|0
1644300600000|2022-02-08 06:10:00|314.25|311.85|314.78|312.38|316.2|313.8|314.25|311.85|0
1644300900000|2022-02-08 06:15:00|314.69|312.29|314.77|312.37|315.49|313.09|314.42|312.02|0
1644301200000|2022-02-08 06:20:00|314.6|312.2|314.06|311.66|315.66|313.26|313.53|311.13|0
1644301500000|2022-02-08 06:25:00|314.32|311.92|315.65|313.25|316.19|313.79|314.24|311.84|0
1644301800000|2022-02-08 06:30:00|316.01|313.61|316.36|313.96|316.9|314.5|315.12|312.72|0
1644302100000|2022-02-08 06:35:00|316.27|313.87|316.8|314.4|317.6|315.2|316.27|313.87|0
1644302400000|2022-02-08 06:40:00|316.89|314.49|317.42|315.02|317.6|315.2|316.35|313.95|0
1644302700000|2022-02-08 06:45:00|317.77|315.37|316.35|313.95|318.13|315.73|316.35|313.95|0
1644303000000|2022-02-08 06:50:00|316.25|313.85|315.52|313.12|316.32|313.92|315.16|312.76|0
1644303300000|2022-02-08 06:55:00|315.6|313.2|315.07|312.67|316.31|313.91|314.63|312.23|0
1644303600000|2022-02-08 07:00:00|314.71|312.31|313.82|311.42|315.95|313.55|313.38|310.98|0
1644303900000|2022-02-08 07:05:00|313.64|311.24|315.68|313.28|316.4|314|313.56|311.16|0
1644304200000|2022-02-08 07:10:00|315.77|313.37|318.98|316.58|319.07|316.67|315.77|313.37|0
1644304500000|2022-02-08 07:15:00|319.25|316.85|318.53|316.13|319.33|316.93|317.99|315.59|0
1644304800000|2022-02-08 07:20:00|318.61|316.21|317.63|315.23|319.6|317.2|316.74|314.34|0
1644305100000|2022-02-08 07:25:00|317.45|315.05|315.13|312.73|317.45|315.05|314.86|312.46|0
1644305400000|2022-02-08 07:30:00|314.6|312.2|313.89|311.49|314.78|312.38|312.47|310.07|0
1644305700000|2022-02-08 07:35:00|313.97|311.57|312.64|310.24|314.06|311.66|312.11|309.71|0
1644306000000|2022-02-08 07:40:00|312.72|310.32|312.81|310.41|313.17|310.77|311.75|309.35|0
1644306300000|2022-02-08 07:45:00|312.64|310.24|311.83|309.43|313.7|311.3|310.51|308.11|0
1644306600000|2022-02-08 07:50:00|312.1|309.7|314.05|311.65|314.22|311.82|312.1|309.7|0
1644306900000|2022-02-08 07:55:00|313.78|311.38|312.53|310.13|314.22|311.82|312.45|310.05|0
1644307200000|2022-02-08 08:00:00|313.15|310.75|315.1|312.7|315.82|313.42|310.5|308.1|0
1644307500000|2022-02-08 08:05:00|314.17|312.57|313.1|311.5|314.88|313.28|312.65|311.05|0
1644307800000|2022-02-08 08:10:00|313.28|311.68|316.12|314.52|316.12|314.52|313.28|311.68|0
1644308100000|2022-02-08 08:15:00|316.03|314.43|315.99|314.39|317.42|315.82|314.87|313.27|0
1644308400000|2022-02-08 08:20:00|316.17|314.57|318.26|316.66|319.16|317.56|316.17|314.57|0
1644308700000|2022-02-08 08:25:00|318.08|316.48|319.33|317.73|319.33|317.73|316.83|315.23|0
1644309000000|2022-02-08 08:30:00|319.42|317.82|318.34|316.74|320.58|318.98|317.89|316.29|0
1644309300000|2022-02-08 08:35:00|318.25|316.65|319.5|317.9|320.58|318.98|317.18|315.58|0
1644309600000|2022-02-08 08:40:00|319.41|317.81|316.99|315.39|320.48|318.88|316.72|315.12|0
1644309900000|2022-02-08 08:45:00|316.81|315.21|321.47|319.87|321.47|319.87|316.81|315.21|0
1644310200000|2022-02-08 08:50:00|321.11|319.51|319.49|317.89|321.37|319.77|318.68|317.08|0
1644310500000|2022-02-08 08:55:00|319.67|318.07|318.85|317.25|320.38|318.78|318.32|316.72|0
1644310800000|2022-02-08 09:00:00|319.3|317.7|321.28|319.68|321.46|319.86|319.03|317.43|0
1644311100000|2022-02-08 09:05:00|321.18|319.58|321.63|320.03|322.08|320.48|319.66|318.06|0
1644311400000|2022-02-08 09:10:00|321.36|319.76|320.73|319.13|321.99|320.39|320.19|318.59|0
1644311700000|2022-02-08 09:15:00|320.81|319.21|322.79|321.19|323.42|321.82|320.81|319.21|0
1644312000000|2022-02-08 09:20:00|322.7|321.1|323.24|321.64|324.32|322.72|322.25|320.65|0
1644312300000|2022-02-08 09:25:00|323.33|321.73|321.7|320.1|324.05|322.45|321.61|320.01|0
1644312600000|2022-02-08 09:30:00|321.61|320.01|321.25|319.65|322.69|321.09|320.89|319.29|0
1644312900000|2022-02-08 09:35:00|321.07|319.47|321.07|319.47|322.35|320.75|320.71|319.11|0
1644313200000|2022-02-08 09:40:00|320.98|319.38|319.98|318.38|321.79|320.19|319.18|317.58|0
1644313500000|2022-02-08 09:45:00|319.9|318.3|320.52|318.92|321.24|319.64|319.72|318.12|0
1644313800000|2022-02-08 09:50:00|320.43|318.83|319.44|317.84|326.21|324.61|318.81|317.21|0
1644314100000|2022-02-08 09:55:00|319.62|318.02|316.93|315.33|319.62|318.02|316.03|314.43|0
1644314400000|2022-02-08 10:00:00|317.02|315.42|315.05|313.45|317.02|315.42|314.16|312.56|0
1644314700000|2022-02-08 10:05:00|314.87|313.27|316.56|314.96|316.65|315.05|314.87|313.27|0
1644315000000|2022-02-08 10:10:00|316.65|315.05|315.04|313.44|317.01|315.41|315.04|313.44|0
1644315300000|2022-02-08 10:15:00|315.22|313.62|313.26|311.66|315.76|314.16|312.55|310.95|0
1644315600000|2022-02-08 10:20:00|313.08|311.48|312.19|310.59|313.97|312.37|311.83|310.23|0
1644315900000|2022-02-08 10:25:00|311.65|310.05|314.14|312.54|315.03|313.43|311.65|310.05|0
1644316200000|2022-02-08 10:30:00|314.05|312.45|315.03|313.43|315.74|314.14|313.78|312.18|0
1644316500000|2022-02-08 10:35:00|314.93|313.33|315.29|313.69|315.74|314.14|313.47|311.87|0
1644316800000|2022-02-08 10:40:00|315.2|313.6|315.82|314.22|316.18|314.58|314.66|313.06|0
1644317100000|2022-02-08 10:45:00|316|314.4|316.71|315.11|316.71|315.11|315.1|313.5|0
1644317400000|2022-02-08 10:50:00|316.89|315.29|315.1|313.5|317.42|315.82|314.83|313.23|0
1644317700000|2022-02-08 10:55:00|314.92|313.32|315.63|314.03|315.99|314.39|314.92|313.32|0
1644318000000|2022-02-08 11:00:00|315.81|314.21|314.29|312.69|316.34|314.74|311.89|310.29|0
1644318300000|2022-02-08 11:05:00|314.38|312.78|313.13|311.53|315.8|314.2|313.13|311.53|0
1644318600000|2022-02-08 11:10:00|313.31|311.71|312.59|310.99|313.48|311.88|312.06|310.46|0
1644318900000|2022-02-08 11:15:00|312.77|311.17|311.7|310.1|313.84|312.24|311.17|309.57|0
1644319200000|2022-02-08 11:20:00|311.88|310.28|311.07|309.47|312.94|311.34|310.46|308.86|0
1644319500000|2022-02-08 11:25:00|310.99|309.39|310.01|308.41|310.99|309.39|308.77|307.17|0
1644319800000|2022-02-08 11:30:00|309.92|308.32|310.71|309.11|311.96|310.36|309.92|308.32|0
1644320100000|2022-02-08 11:35:00|310.54|308.94|306.99|305.39|311.6|310|306.82|305.22|0
1644320400000|2022-02-08 11:40:00|307.17|305.57|308.76|307.16|310.71|309.11|306.99|305.39|0
1644320700000|2022-02-08 11:45:00|308.4|306.8|306.28|304.68|308.4|306.8|305.58|303.98|0
1644321000000|2022-02-08 11:50:00|306.46|304.86|308.01|306.41|308.18|306.58|305.18|303.58|0
1644321300000|2022-02-08 11:55:00|307.83|306.23|309.41|307.81|309.41|307.81|307.3|305.7|0
1644321600000|2022-02-08 12:00:00|309.06|307.46|306.12|304.52|309.5|307.9|306.12|304.52|0
1644321900000|2022-02-08 12:05:00|306.29|304.69|308.75|307.15|308.93|307.33|305.76|304.16|0
1644322200000|2022-02-08 12:10:00|308.84|307.24|308.63|307.03|309.16|307.56|307.3|305.7|0
1644322500000|2022-02-08 12:15:00|308.45|306.85|306.42|304.82|308.63|307.03|303.17|301.57|0
1644322800000|2022-02-08 12:20:00|306.51|304.91|304.04|302.44|306.51|304.91|302.81|301.21|0
1644323100000|2022-02-08 12:25:00|304.22|302.62|305.62|304.02|305.8|304.2|302.99|301.39|0
1644323400000|2022-02-08 12:30:00|305.44|303.84|306.4|304.8|307.2|305.6|304.91|303.31|0
1644323700000|2022-02-08 12:35:00|306.32|304.72|307.88|306.28|308.15|306.55|306.32|304.72|0
1644324000000|2022-02-08 12:40:00|307.97|306.37|304.99|303.39|307.97|306.37|304.99|303.39|0
1644324300000|2022-02-08 12:45:00|304.9|303.3|306.61|305.01|306.96|305.36|304.28|302.68|0
1644324600000|2022-02-08 12:50:00|306.6|305|305.98|304.38|307.13|305.53|304.67|303.07|0
1644324900000|2022-02-08 12:55:00|305.55|303.95|308.01|306.41|308.54|306.94|305.37|303.77|0
1644325200000|2022-02-08 13:00:00|307.83|306.23|308.89|307.29|309.77|308.17|307.65|306.05|0
1644325500000|2022-02-08 13:05:00|308.88|307.28|311|309.4|312.25|310.65|308.53|306.93|0
1644325800000|2022-02-08 13:10:00|310.83|309.23|310.71|309.11|311.18|309.58|309.35|307.75|0
1644326100000|2022-02-08 13:15:00|310.53|308.93|310.88|309.28|311.59|309.99|309.82|308.22|0
1644326400000|2022-02-08 13:20:00|311.06|309.46|310.17|308.57|311.59|309.99|309.81|308.21|0
1644326700000|2022-02-08 13:25:00|309.99|308.39|309.1|307.5|310.52|308.92|309.1|307.5|0
1644327000000|2022-02-08 13:30:00|309.19|307.59|308.74|307.14|309.81|308.21|307.51|305.91|0
1644327300000|2022-02-08 13:35:00|308.92|307.32|308.12|306.52|309.8|308.2|307.85|306.25|0
1644327600000|2022-02-08 13:40:00|308.03|306.43|306.97|305.37|308.21|306.61|306.52|304.92|0
1644327900000|2022-02-08 13:45:00|307.14|305.54|306.43|304.83|307.4|305.8|306.08|304.48|0
1644328200000|2022-02-08 13:50:00|306.61|305.01|307.66|306.06|308.55|306.95|305.28|303.68|0
1644328500000|2022-02-08 13:55:00|307.49|305.89|309.25|307.65|309.96|308.36|307.49|305.89|0
1644328800000|2022-02-08 14:00:00|308.98|307.38|309.6|308|310.4|308.8|308.72|307.12|0
1644329100000|2022-02-08 14:05:00|309.51|307.91|307.8|306.2|309.96|308.36|307.53|305.93|0
1644329400000|2022-02-08 14:10:00|307.89|306.29|307.44|305.84|309.13|307.53|307.35|305.75|0
1644329700000|2022-02-08 14:15:00|306.82|305.22|306.29|304.69|306.82|305.22|305.76|304.16|0
1644330000000|2022-02-08 14:20:00|305.93|304.33|307.7|306.1|307.88|306.28|305.76|304.16|0
1644330300000|2022-02-08 14:25:00|307.88|306.28|307.34|305.74|309.47|307.87|306.81|305.21|0
1644330600000|2022-02-08 14:30:00|307.52|305.92|305.57|303.97|313.03|311.43|304.86|303.26|0
1644330900000|2022-02-08 14:35:00|306.1|304.5|310.17|308.57|312.48|310.88|306.1|304.5|0
1644331200000|2022-02-08 14:40:00|310.35|308.75|307.68|306.08|312.13|310.53|306.09|304.49|0
1644331500000|2022-02-08 14:45:00|308.75|307.15|306.79|305.19|312.21|310.61|306.44|304.84|0
1644331800000|2022-02-08 14:50:00|307.15|305.55|306.61|305.01|309.63|308.03|303.62|302.02|0
1644332100000|2022-02-08 14:55:00|307.14|305.54|305.55|303.95|308.91|307.31|304.85|303.25|0
1644332400000|2022-02-08 15:00:00|304.84|303.24|300.05|298.45|304.84|303.24|298.14|296.54|0
1644332700000|2022-02-08 15:05:00|299.7|298.1|305.57|303.97|306.37|304.77|299|297.4|0
1644333000000|2022-02-08 15:10:00|305.22|303.62|306.36|304.76|306.89|305.29|303.2|301.6|0
1644333300000|2022-02-08 15:15:00|306.01|304.41|309.19|307.59|311.85|310.25|306.01|304.41|0
1644333600000|2022-02-08 15:20:00|309.01|307.41|309.18|307.58|310.78|309.18|307.95|306.35|0
1644333900000|2022-02-08 15:25:00|309|307.4|305.47|303.87|310.24|308.64|303.36|301.76|0
1644334200000|2022-02-08 15:30:00|305.38|303.78|305.11|303.51|307.94|306.34|304.59|302.99|0
1644334500000|2022-02-08 15:35:00|305.29|303.69|308.46|306.86|309.88|308.28|302.3|300.7|0
1644334800000|2022-02-08 15:40:00|308.11|306.51|309.05|307.45|309.05|307.45|305.99|304.39|0
1644335100000|2022-02-08 15:45:00|308.87|307.27|313.79|312.19|316.52|314.92|308.87|307.27|0
1644335400000|2022-02-08 15:50:00|314.06|312.46|316.03|314.43|317.47|315.87|313.16|311.56|0
1644335700000|2022-02-08 15:55:00|315.49|313.89|315.13|313.53|316.93|315.33|314.59|312.99|0
1644336000000|2022-02-08 16:00:00|314.77|313.17|320.54|318.94|320.9|319.3|314.77|313.17|0
1644336300000|2022-02-08 16:05:00|320.72|319.12|321.08|319.48|321.99|320.39|318.37|316.77|0
1644336600000|2022-02-08 16:10:00|320.9|319.3|322.89|321.29|323.07|321.47|319.27|317.67|0
1644336900000|2022-02-08 16:15:00|323.25|321.65|324.16|322.56|325.07|323.47|321.98|320.38|0
1644337200000|2022-02-08 16:20:00|324.71|323.11|321.97|320.37|324.89|323.29|320.34|318.74|0
1644337500000|2022-02-08 16:25:00|322.16|320.56|322.88|321.28|323.42|321.82|320.52|318.92|0
1644337800000|2022-02-08 16:30:00|323.61|322.01|327.13|325.53|328.23|326.63|323.06|321.46|0
1644338100000|2022-02-08 16:35:00|326.95|325.35|328.6|327|328.96|327.36|325.49|323.89|0
1644338400000|2022-02-08 16:40:00|328.68|327.08|328.96|327.36|329.7|328.1|327.49|325.89|0
1644338700000|2022-02-08 16:45:00|329.32|327.72|328.95|327.35|330.79|329.19|328.77|327.17|0
1644339000000|2022-02-08 16:50:00|329.14|327.54|329.5|327.9|330.61|329.01|327.67|326.07|0
1644339300000|2022-02-08 16:55:00|329.68|328.08|330.42|328.82|331.52|329.92|329.5|327.9|0
1644339600000|2022-02-08 17:00:00|330.87|329.27|330.23|328.63|333.18|331.58|329.86|328.26|0
1644339900000|2022-02-08 17:05:00|330.41|328.81|327.65|326.05|330.41|328.81|326.74|325.14|0
1644340200000|2022-02-08 17:10:00|327.84|326.24|327.28|325.68|329.3|327.7|326.92|325.32|0
1644340500000|2022-02-08 17:15:00|327.47|325.87|328.28|326.68|329.12|327.52|326.19|324.59|0
1644340800000|2022-02-08 17:20:00|328.2|326.6|330.03|328.43|330.95|329.35|327.65|326.05|0
1644341100000|2022-02-08 17:25:00|330.21|328.61|330.58|328.98|330.95|329.35|329.29|327.69|0
1644341400000|2022-02-08 17:30:00|330.76|329.16|334.81|333.21|334.81|333.21|330.76|329.16|0
1644341700000|2022-02-08 17:35:00|334.63|333.03|337.22|335.62|337.96|336.36|334.07|332.47|0
1644342000000|2022-02-08 17:40:00|337.4|335.8|337.21|335.61|339.07|337.47|337.21|335.61|0
1644342300000|2022-02-08 17:45:00|337.4|335.8|335.54|333.94|338.14|336.54|335.17|333.57|0
1644342600000|2022-02-08 17:50:00|335.73|334.13|335.91|334.31|336.84|335.24|335.36|333.76|0
1644342900000|2022-02-08 17:55:00|336.09|334.49|334.24|332.64|336.28|334.68|333.69|332.09|0
1644343200000|2022-02-08 18:00:00|334.05|332.45|333.68|332.08|334.42|332.82|332.39|330.79|0
1644343500000|2022-02-08 18:05:00|333.87|332.27|332.47|330.87|334.6|333|332.02|330.42|0
1644343800000|2022-02-08 18:10:00|332.57|330.97|334.23|332.63|334.41|332.81|331.28|329.68|0
1644344100000|2022-02-08 18:15:00|334.04|332.44|330.9|329.3|334.04|332.44|328.33|326.73|0
1644344400000|2022-02-08 18:20:00|331.09|329.49|329.61|328.01|331.82|330.22|329.43|327.83|0
1644344700000|2022-02-08 18:25:00|329.43|327.83|328.69|327.09|329.61|328.01|327.23|325.63|0
1644345000000|2022-02-08 18:30:00|329.06|327.46|331.53|329.93|332|330.4|328.51|326.91|0
1644345300000|2022-02-08 18:35:00|331.63|330.03|329.97|328.37|333.66|332.06|329.05|327.45|0
1644345600000|2022-02-08 18:40:00|329.79|328.19|328.86|327.26|330.52|328.92|327.95|326.35|0
1644345900000|2022-02-08 18:45:00|329.05|327.45|330.51|328.91|330.51|328.91|327.58|325.98|0
1644346200000|2022-02-08 18:50:00|330.33|328.73|329.22|327.62|330.33|328.73|327.48|325.88|0
1644346500000|2022-02-08 18:55:00|329.41|327.81|332.35|330.75|332.53|330.93|329.22|327.62|0
1644346800000|2022-02-08 19:00:00|332.53|330.93|333.35|331.75|333.45|331.85|331.61|330.01|0
1644347100000|2022-02-08 19:05:00|334.19|332.59|333.53|331.93|335.85|334.25|333.53|331.93|0
1644347400000|2022-02-08 19:10:00|333.63|332.03|332.89|331.29|333.63|332.03|332.15|330.55|0
1644347700000|2022-02-08 19:15:00|332.7|331.1|329.94|328.34|333.26|331.66|329.02|327.42|0
1644348000000|2022-02-08 19:20:00|330.12|328.52|324.7|323.1|330.12|328.52|323.17|321.57|0
1644348300000|2022-02-08 19:25:00|325.07|323.47|322.7|321.1|325.25|323.65|321.79|320.19|0
1644348600000|2022-02-08 19:30:00|322.52|320.92|325.42|323.82|325.61|324.01|321.43|319.83|0
1644348900000|2022-02-08 19:35:00|325.61|324.01|318.52|316.92|326.15|324.55|318.16|316.56|0
1644349200000|2022-02-08 19:40:00|319.07|317.47|320.51|318.91|321.42|319.82|318.34|316.74|0
1644349500000|2022-02-08 19:45:00|319.79|318.19|319.96|318.36|321.41|319.81|317.25|315.65|0
1644349800000|2022-02-08 19:50:00|320.14|318.54|323.22|321.62|323.23|321.63|319.42|317.82|0
1644350100000|2022-02-08 19:55:00|323.13|321.53|320.77|319.17|323.22|321.62|319.5|317.9|0
1644350400000|2022-02-08 20:00:00|321.04|319.44|321.58|319.98|322.67|321.07|316.61|315.01|0
1644350700000|2022-02-08 20:05:00|321.76|320.16|323.39|321.79|323.94|322.34|319.41|317.81|0
1644351000000|2022-02-08 20:10:00|323.57|321.97|332.31|330.71|332.78|331.18|323.21|321.61|0
1644351300000|2022-02-08 20:15:00|332.22|330.62|333.7|332.1|335|333.4|331.11|329.51|0
1644351600000|2022-02-08 20:20:00|332.96|331.36|331.38|329.78|334.07|332.47|330|328.4|0
1644351900000|2022-02-08 20:25:00|331.85|330.25|330.18|328.58|331.85|330.25|327.98|326.38|0
1644352200000|2022-02-08 20:30:00|330.82|329.22|334.8|333.2|336.47|334.87|329.45|327.85|0
1644352500000|2022-02-08 20:35:00|334.98|333.38|333.31|331.71|334.98|333.38|330.73|329.13|0
1644352800000|2022-02-08 20:40:00|333.13|331.53|332.94|331.34|337.21|335.61|332.94|331.34|0
1644353100000|2022-02-08 20:45:00|332.75|331.15|333.86|332.26|336.09|334.49|330.35|328.75|0
1644353400000|2022-02-08 20:50:00|335.16|333.56|339.99|338.39|340.74|339.14|331.09|329.49|0
1644353700000|2022-02-08 20:55:00|339.43|337.83|333.92|332.32|344.97|343.37|333.92|332.32|0
1644354000000|2022-02-08 21:00:00|334.66|333.06|337.63|336.03|338|336.4|333.55|331.95|0
1644354300000|2022-02-08 21:05:00|337.82|336.22|339.87|338.27|340.99|339.39|337.63|336.03|0
1644354600000|2022-02-08 21:10:00|339.68|338.08|337.06|335.46|340.43|338.83|337.06|335.46|0
1644354900000|2022-02-08 21:15:00|337.84|335.44|338.76|336.36|339.51|337.11|337.74|335.34|0
1644355200000|2022-02-08 21:20:00|338.85|336.45|338.76|336.36|339.32|336.92|338.57|336.17|0
1644355500000|2022-02-08 21:25:00|338.95|336.55|338.94|336.54|339.13|336.73|338.57|336.17|0
1644355800000|2022-02-08 21:30:00|338.76|336.36|339.13|336.73|339.5|337.1|338.57|336.17|0
1644356100000|2022-02-08 21:35:00|338.94|336.54|339.12|336.72|339.31|336.91|338.75|336.35|0
1644356400000|2022-02-08 21:40:00|339.21|336.81|338.56|336.16|339.21|336.81|338.56|336.16|0
1644356700000|2022-02-08 21:45:00|338.65|336.25|338.55|336.15|339.12|336.72|338.55|336.15|0
1644357000000|2022-02-08 21:50:00|338.74|336.34|338.55|336.15|338.74|336.34|338.55|336.15|0
1644357300000|2022-02-08 21:55:00|338.74|336.34|338.96|336.56|339.01|336.61|338.55|336.15|0
1644357600000|2022-02-08 22:00:00|339.17|336.77|338.89|336.49|339.17|336.77|338.89|336.49|0
1644357900000|2022-02-08 22:05:00|338.83|336.43|338.58|336.18|338.88|336.48|338.58|336.18|0
1644358200000|2022-02-08 22:10:00|338.75|336.35|338.83|336.43|338.83|336.43|338.55|336.15|0
1644358500000|2022-02-08 22:15:00|338.77|336.37|338.46|336.06|338.77|336.37|338.36|335.96|0
1644358800000|2022-02-08 22:20:00|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1644359100000|2022-02-08 22:25:00|338.3|335.9|338.3|335.9|338.46|336.06|338.2|335.8|0
1644359400000|2022-02-08 22:30:00|338.46|336.06|338.32|335.92|338.49|336.09|338.3|335.9|0
1644359700000|2022-02-08 22:35:00|338.19|335.79|338.48|336.08|338.56|336.16|338.19|335.79|0
1644360000000|2022-02-08 22:40:00|338.56|336.16|338.34|335.94|338.64|336.24|338.34|335.94|0
1644360300000|2022-02-08 22:45:00|338.44|336.04|338.34|335.94|338.53|336.13|338.34|335.94|0
1644360600000|2022-02-08 22:50:00|338.36|335.96|338.44|336.04|338.47|336.07|338.31|335.91|0
1644360900000|2022-02-08 22:55:00|338.5|336.1|338.43|336.03|338.52|336.12|338.43|336.03|0
1644361200000|2022-02-08 23:00:00|339.9|337.5|340.18|337.78|340.37|337.97|338.68|336.28|0
1644361500000|2022-02-08 23:05:00|340.36|337.96|341.11|338.71|341.67|339.27|340.36|337.96|0
1644361800000|2022-02-08 23:10:00|341.3|338.9|341.19|338.79|341.86|339.46|340.92|338.52|0
1644362100000|2022-02-08 23:15:00|341.29|338.89|341.1|338.7|341.85|339.45|340.54|338.14|0
1644362400000|2022-02-08 23:20:00|341.29|338.89|343.25|340.85|343.44|341.04|341.29|338.89|0
1644362700000|2022-02-08 23:25:00|343.53|341.13|343.72|341.32|345.03|342.63|342.78|340.38|0
1644363000000|2022-02-08 23:30:00|343.81|341.41|343.15|340.75|343.9|341.5|342.96|340.56|0
1644363300000|2022-02-08 23:35:00|343.34|340.94|342.4|340|343.34|340.94|342.02|339.62|0
1644363600000|2022-02-08 23:40:00|342.21|339.81|343.61|341.21|343.89|341.49|342.21|339.81|0
1644363900000|2022-02-08 23:45:00|343.52|341.12|342.39|339.99|343.89|341.49|342.2|339.8|0
1644364200000|2022-02-08 23:50:00|342.48|340.08|344.26|341.86|344.64|342.24|342.2|339.8|0
1644364500000|2022-02-08 23:55:00|344.07|341.67|343.97|341.57|344.07|341.67|343.22|340.82|0
1644364800000|2022-02-09 00:00:00|344.16|341.76|343.69|341.29|344.44|342.04|342.38|339.98|0
1644365100000|2022-02-09 00:05:00|343.88|341.48|344.44|342.04|345.19|342.79|343.88|341.48|0
1644365400000|2022-02-09 00:10:00|344.63|342.23|343.31|340.91|344.63|342.23|342.93|340.53|0
1644365700000|2022-02-09 00:15:00|343.12|340.72|342.46|340.06|343.31|340.91|342.27|339.87|0
1644366000000|2022-02-09 00:20:00|342.55|340.15|340.86|338.46|342.93|340.53|340.49|338.09|0
1644366300000|2022-02-09 00:25:00|341.05|338.65|340.3|337.9|341.42|339.02|340.3|337.9|0
1644366600000|2022-02-09 00:30:00|340.11|337.71|340.11|337.71|340.3|337.9|338.99|336.59|0
1644366900000|2022-02-09 00:35:00|339.92|337.52|340.57|338.17|340.57|338.17|339.73|337.33|0
1644367200000|2022-02-09 00:40:00|340.67|338.27|340.29|337.89|340.67|338.27|339.91|337.51|0
1644367500000|2022-02-09 00:45:00|340.19|337.79|341.41|339.01|341.5|339.1|340.1|337.7|0
1644367800000|2022-02-09 00:50:00|341.22|338.82|341.22|338.82|341.41|339.01|340.47|338.07|0
1644368100000|2022-02-09 00:55:00|341.03|338.63|340.09|337.69|341.3|338.9|339.99|337.59|0
1644368400000|2022-02-09 01:00:00|340.28|337.88|339.52|337.12|340.28|337.88|338.59|336.19|0
1644368700000|2022-02-09 01:05:00|339.71|337.31|341.02|338.62|341.2|338.8|339.34|336.94|0
1644369000000|2022-02-09 01:10:00|341.2|338.8|341.01|338.61|341.58|339.18|340.83|338.43|0
1644369300000|2022-02-09 01:15:00|341.2|338.8|340.16|337.76|341.57|339.17|339.89|337.49|0
1644369600000|2022-02-09 01:20:00|340.07|337.67|340.07|337.67|340.26|337.86|339.7|337.3|0
1644369900000|2022-02-09 01:25:00|340.26|337.86|341.19|338.79|341.19|338.79|340.26|337.86|0
1644370200000|2022-02-09 01:30:00|341.56|339.16|341.75|339.35|342.87|340.47|341.19|338.79|0
1644370500000|2022-02-09 01:35:00|341.56|339.16|342.49|340.09|342.68|340.28|340.81|338.41|0
1644370800000|2022-02-09 01:40:00|342.58|340.18|343.8|341.4|344.18|341.78|342.3|339.9|0
1644371100000|2022-02-09 01:45:00|344.18|341.78|343.8|341.4|344.18|341.78|343.24|340.84|0
1644371400000|2022-02-09 01:50:00|343.7|341.3|341.73|339.33|343.8|341.4|341.73|339.33|0
1644371700000|2022-02-09 01:55:00|341.82|339.42|341.54|339.14|342.29|339.89|341.35|338.95|0
1644372000000|2022-02-09 02:00:00|341.35|338.95|342.47|340.07|343.04|340.64|341.35|338.95|0
1644372300000|2022-02-09 02:05:00|342.56|340.16|341.72|339.32|342.66|340.26|341.16|338.76|0
1644372600000|2022-02-09 02:10:00|341.91|339.51|341.62|339.22|341.91|339.51|341.34|338.94|0
1644372900000|2022-02-09 02:15:00|341.53|339.13|341.61|339.21|341.9|339.5|341.53|339.13|0
1644373200000|2022-02-09 02:20:00|341.71|339.31|341.9|339.5|341.9|339.5|341.52|339.12|0
1644373500000|2022-02-09 02:25:00|341.89|339.49|341.14|338.74|341.89|339.49|341.14|338.74|0
1644373800000|2022-02-09 02:30:00|340.77|338.37|340.58|338.18|341.14|338.74|340.02|337.62|0
1644374100000|2022-02-09 02:35:00|340.39|337.99|340.01|337.61|340.39|337.99|339.83|337.43|0
1644374400000|2022-02-09 02:40:00|340.2|337.8|340.38|337.98|340.57|338.17|340.01|337.61|0
1644374700000|2022-02-09 02:45:00|340.57|338.17|340.38|337.98|340.94|338.54|340.19|337.79|0
1644375000000|2022-02-09 02:50:00|340.28|337.88|340.94|338.54|340.94|338.54|340.19|337.79|0
1644375300000|2022-02-09 02:55:00|340.84|338.44|341.31|338.91|341.31|338.91|340.75|338.35|0
1644375600000|2022-02-09 03:00:00|341.4|339|341.86|339.46|341.87|339.47|341.31|338.91|0
1644375900000|2022-02-09 03:05:00|341.68|339.28|342.99|340.59|343.17|340.77|341.68|339.28|0
1644376200000|2022-02-09 03:10:00|343.08|340.68|342.79|340.39|343.45|341.05|342.79|340.39|0
1644376500000|2022-02-09 03:15:00|342.7|340.3|343.35|340.95|343.36|340.96|342.51|340.11|0
1644376800000|2022-02-09 03:20:00|343.54|341.14|343.16|340.76|343.73|341.33|342.98|340.58|0
1644377100000|2022-02-09 03:25:00|342.97|340.57|343.35|340.95|343.53|341.13|342.88|340.48|0
1644377400000|2022-02-09 03:30:00|343.53|341.13|347.29|344.89|347.3|344.9|343.35|340.95|0
1644377700000|2022-02-09 03:35:00|347.11|344.71|346.54|344.14|347.29|344.89|346.35|343.95|0
1644378000000|2022-02-09 03:40:00|346.63|344.23|346.34|343.94|346.91|344.51|346.34|343.94|0
1644378300000|2022-02-09 03:45:00|346.25|343.85|346.72|344.32|347.1|344.7|346.15|343.75|0
1644378600000|2022-02-09 03:50:00|346.53|344.13|347.09|344.69|347.09|344.69|346.43|344.03|0
1644378900000|2022-02-09 03:55:00|346.9|344.5|346.52|344.12|346.9|344.5|346.34|343.94|0
1644379200000|2022-02-09 04:00:00|346.33|343.93|347.08|344.68|347.08|344.68|346.33|343.93|0
1644379500000|2022-02-09 04:05:00|347.17|344.77|350.27|347.87|350.27|347.87|346.48|344.08|0
1644379800000|2022-02-09 04:10:00|349.51|347.11|348.27|345.87|349.51|347.11|347.8|345.4|0
1644380100000|2022-02-09 04:15:00|348.18|345.78|348.74|346.34|349.31|346.91|348.18|345.78|0
1644380400000|2022-02-09 04:20:00|348.93|346.53|349.69|347.29|349.69|347.29|348.64|346.24|0
1644380700000|2022-02-09 04:25:00|349.5|347.1|348.36|345.96|349.5|347.1|348.36|345.96|0
1644381000000|2022-02-09 04:30:00|348.26|345.86|347.79|345.39|348.36|345.96|347.79|345.39|0
1644381300000|2022-02-09 04:35:00|347.6|345.2|348.16|345.76|348.16|345.76|347.22|344.82|0
1644381600000|2022-02-09 04:40:00|347.97|345.57|348.54|346.14|348.73|346.33|347.97|345.57|0
1644381900000|2022-02-09 04:45:00|348.44|346.04|348.91|346.51|349.29|346.89|348.35|345.95|0
1644382200000|2022-02-09 04:50:00|349|346.6|349.85|347.45|349.85|347.45|348.91|346.51|0
1644382500000|2022-02-09 04:55:00|350.04|347.64|350.8|348.4|350.99|348.59|349.85|347.45|0
1644382800000|2022-02-09 05:00:00|350.99|348.59|350.8|348.4|350.99|348.59|350.04|347.64|0
1644383100000|2022-02-09 05:05:00|350.89|348.49|351.93|349.53|352.02|349.62|350.89|348.49|0
1644383400000|2022-02-09 05:10:00|351.74|349.34|350.41|348.01|351.93|349.53|350.41|348.01|0
1644383700000|2022-02-09 05:15:00|350.6|348.2|350.59|348.19|350.98|348.58|350.31|347.91|0
1644384000000|2022-02-09 05:20:00|350.4|348|350.21|347.81|350.78|348.38|350.21|347.81|0
1644384300000|2022-02-09 05:25:00|350.4|348|350.78|348.38|350.97|348.57|350.21|347.81|0
1644384600000|2022-02-09 05:30:00|350.59|348.19|349.92|347.52|350.78|348.38|349.83|347.43|0
1644384900000|2022-02-09 05:35:00|350.01|347.61|349.63|347.23|350.2|347.8|349.44|347.04|0
1644385200000|2022-02-09 05:40:00|349.44|347.04|350.96|348.56|350.96|348.56|349.44|347.04|0
1644385500000|2022-02-09 05:45:00|351.15|348.75|350.09|347.69|351.53|349.13|349.9|347.5|0
1644385800000|2022-02-09 05:50:00|350|347.6|349.14|346.74|350.57|348.17|348.86|346.46|0
1644386100000|2022-02-09 05:55:00|349.24|346.84|348.48|346.08|349.81|347.41|348.48|346.08|0
1644386400000|2022-02-09 06:00:00|348.57|346.17|349.23|346.83|349.42|347.02|348.57|346.17|0
1644386700000|2022-02-09 06:05:00|349.42|347.02|348.66|346.26|349.42|347.02|348.66|346.26|0
1644387000000|2022-02-09 06:10:00|348.56|346.16|348.09|345.69|348.85|346.45|347.15|344.75|0
1644387300000|2022-02-09 06:15:00|347.99|345.59|347.9|345.5|348.75|346.35|347.71|345.31|0
1644387600000|2022-02-09 06:20:00|347.99|345.59|347.89|345.49|348.27|345.87|347.42|345.02|0
1644387900000|2022-02-09 06:25:00|348.08|345.68|348.27|345.87|348.65|346.25|347.7|345.3|0
1644388200000|2022-02-09 06:30:00|348.08|345.68|349.21|346.81|349.21|346.81|348.08|345.68|0
1644388500000|2022-02-09 06:35:00|349.11|346.71|349.59|347.19|350.16|347.76|349.02|346.62|0
1644388800000|2022-02-09 06:40:00|349.78|347.38|349.01|346.61|349.78|347.38|348.73|346.33|0
1644389100000|2022-02-09 06:45:00|348.91|346.51|347.31|344.91|349.01|346.61|347.31|344.91|0
1644389400000|2022-02-09 06:50:00|347.4|345|347.96|345.56|347.96|345.56|346.83|344.43|0
1644389700000|2022-02-09 06:55:00|348.06|345.66|346.92|344.52|348.15|345.75|346.82|344.42|0
1644390000000|2022-02-09 07:00:00|346.73|344.33|347.11|344.71|348.71|346.31|346.73|344.33|0
1644390300000|2022-02-09 07:05:00|346.92|344.52|347.1|344.7|347.29|344.89|346.25|343.85|0
1644390600000|2022-02-09 07:10:00|347.29|344.89|346.43|344.03|347.76|345.36|346.15|343.75|0
1644390900000|2022-02-09 07:15:00|346.53|344.13|344.35|341.95|346.81|344.41|344.35|341.95|0
1644391200000|2022-02-09 07:20:00|343.89|341.49|346.4|344|346.78|344.38|343.89|341.49|0
1644391500000|2022-02-09 07:25:00|346.3|343.9|346.21|343.81|347.15|344.75|344.33|341.93|0
1644391800000|2022-02-09 07:30:00|346.02|343.62|346.96|344.56|346.96|344.56|344.89|342.49|0
1644392100000|2022-02-09 07:35:00|346.86|344.46|343.57|341.17|346.96|344.56|343.01|340.61|0
1644392400000|2022-02-09 07:40:00|343.38|340.98|343.57|341.17|343.94|341.54|341.69|339.29|0
1644392700000|2022-02-09 07:45:00|343.75|341.35|343.56|341.16|344.5|342.1|342.63|340.23|0
1644393000000|2022-02-09 07:50:00|343.19|340.79|344.12|341.72|344.12|341.72|342.62|340.22|0
1644393300000|2022-02-09 07:55:00|343.93|341.53|344.68|342.28|344.68|342.28|343.74|341.34|0
1644393600000|2022-02-09 08:00:00|344.49|342.09|344.3|341.9|346.18|343.78|343.93|341.53|0
1644393900000|2022-02-09 08:05:00|344.09|342.49|343.71|342.11|345.21|343.61|342.21|340.61|0
1644394200000|2022-02-09 08:10:00|344.17|342.57|345.11|343.51|345.77|344.17|343.05|341.45|0
1644394500000|2022-02-09 08:15:00|345.49|343.89|346.15|344.55|347.09|345.49|345.02|343.42|0
1644394800000|2022-02-09 08:20:00|346.33|344.73|346.04|344.44|347.46|345.86|345.39|343.79|0
1644395100000|2022-02-09 08:25:00|345.86|344.26|345.38|343.78|347.08|345.48|343.41|341.81|0
1644395400000|2022-02-09 08:30:00|345.2|343.6|346.51|344.91|346.7|345.1|342.94|341.34|0
1644395700000|2022-02-09 08:35:00|346.7|345.1|348.58|346.98|348.58|346.98|346.32|344.72|0
1644396000000|2022-02-09 08:40:00|348.39|346.79|350.47|348.87|350.94|349.34|348.39|346.79|0
1644396300000|2022-02-09 08:45:00|350.85|349.25|355.97|354.37|356.32|354.72|350.75|349.15|0
1644396600000|2022-02-09 08:50:00|356.64|355.04|357.21|355.61|358.17|356.57|355.5|353.9|0
1644396900000|2022-02-09 08:55:00|357.11|355.51|355.2|353.6|357.6|356|355.11|353.51|0
1644397200000|2022-02-09 09:00:00|355.11|353.51|354.92|353.32|356.45|354.85|354.25|352.65|0
1644397500000|2022-02-09 09:05:00|354.73|353.13|357.68|356.08|357.97|356.37|354.73|353.13|0
1644397800000|2022-02-09 09:10:00|357.78|356.18|358.05|356.45|358.73|357.13|357.2|355.6|0
1644398100000|2022-02-09 09:15:00|358.15|356.55|358.15|356.55|358.15|356.55|356.24|354.64|0
1644398400000|2022-02-09 09:20:00|358.24|356.64|357.19|355.59|358.43|356.83|356.81|355.21|0
1644398700000|2022-02-09 09:25:00|357.38|355.78|356.23|354.63|357.38|355.78|355.66|354.06|0
1644399000000|2022-02-09 09:30:00|356.04|354.44|357.37|355.77|357.76|356.16|355.66|354.06|0
1644399300000|2022-02-09 09:35:00|357.57|355.97|356.99|355.39|357.95|356.35|356.42|354.82|0
1644399600000|2022-02-09 09:40:00|356.8|355.2|356.89|355.29|358.13|356.53|356.61|355.01|0
1644399900000|2022-02-09 09:45:00|356.79|355.19|356.41|354.81|356.98|355.38|356.03|354.43|0
1644400200000|2022-02-09 09:50:00|356.5|354.9|355.26|353.66|356.5|354.9|355.07|353.47|0
1644400500000|2022-02-09 09:55:00|355.07|353.47|354.97|353.37|356.11|354.51|354.88|353.28|0
1644400800000|2022-02-09 10:00:00|354.88|353.28|355.73|354.13|356.21|354.61|354.11|352.51|0
1644401100000|2022-02-09 10:05:00|355.82|354.22|357.16|355.56|357.73|356.13|355.53|353.93|0
1644401400000|2022-02-09 10:10:00|357.06|355.46|359.64|358.04|359.83|358.23|356.48|354.88|0
1644401700000|2022-02-09 10:15:00|359.45|357.85|359.73|358.13|360.02|358.42|358.49|356.89|0
1644402000000|2022-02-09 10:20:00|359.64|358.04|359.34|357.74|360.21|358.61|359.34|357.74|0
1644402300000|2022-02-09 10:25:00|359.44|357.84|358.67|357.07|359.44|357.84|358.29|356.69|0
1644402600000|2022-02-09 10:30:00|358.86|357.26|358.48|356.88|360.01|358.41|357.8|356.2|0
1644402900000|2022-02-09 10:35:00|358.38|356.78|357.42|355.82|358.86|357.26|357.14|355.54|0
1644403200000|2022-02-09 10:40:00|357.52|355.92|358.85|357.25|359.24|357.64|357.52|355.92|0
1644403500000|2022-02-09 10:45:00|358.66|357.06|358.08|356.48|359.23|357.63|358.08|356.48|0
1644403800000|2022-02-09 10:50:00|357.7|356.1|359.13|357.53|359.42|357.82|357.7|356.1|0
1644404100000|2022-02-09 10:55:00|359.04|357.44|358.46|356.86|359.32|357.72|358.08|356.48|0
1644404400000|2022-02-09 11:00:00|358.84|357.24|357.12|355.52|358.84|357.24|357.12|355.52|0
1644404700000|2022-02-09 11:05:00|357.31|355.71|357.3|355.7|357.49|355.89|355.78|354.18|0
1644405000000|2022-02-09 11:10:00|357.11|355.51|357.01|355.41|357.88|356.28|356.82|355.22|0
1644405300000|2022-02-09 11:15:00|356.92|355.32|358.25|356.65|358.83|357.23|356.73|355.13|0
1644405600000|2022-02-09 11:20:00|358.44|356.84|357.48|355.88|358.44|356.84|357.38|355.78|0
1644405900000|2022-02-09 11:25:00|357.29|355.69|357.48|355.88|357.67|356.07|357.29|355.69|0
1644406200000|2022-02-09 11:30:00|357.57|355.97|358.24|356.64|358.63|357.03|356.91|355.31|0
1644406500000|2022-02-09 11:35:00|357.95|356.35|358.05|356.45|358.14|356.54|357.66|356.06|0
1644406800000|2022-02-09 11:40:00|358.24|356.64|359.38|357.78|359.38|357.78|357.75|356.15|0
1644407100000|2022-02-09 11:45:00|359.28|357.68|358.8|357.2|359.38|357.78|358.61|357.01|0
1644407400000|2022-02-09 11:50:00|359|357.4|360.14|358.54|360.14|358.54|358.61|357.01|0
1644407700000|2022-02-09 11:55:00|359.95|358.35|360.52|358.92|361.48|359.88|359.57|357.97|0
1644408000000|2022-02-09 12:00:00|360.71|359.11|362.05|360.45|362.82|361.22|359.94|358.34|0
1644408300000|2022-02-09 12:05:00|362.15|360.55|363.2|361.6|363.2|361.6|361.67|360.07|0
1644408600000|2022-02-09 12:10:00|363.4|361.8|363.78|362.18|364.94|363.34|363.4|361.8|0
1644408900000|2022-02-09 12:15:00|363.58|361.98|363|361.4|363.97|362.37|362.62|361.02|0
1644409200000|2022-02-09 12:20:00|362.9|361.3|362.81|361.21|363.39|361.79|362.23|360.63|0
1644409500000|2022-02-09 12:25:00|362.61|361.01|362.61|361.01|363.57|361.97|362.42|360.82|0
1644409800000|2022-02-09 12:30:00|363|361.4|362.03|360.43|363|361.4|362.03|360.43|0
1644410100000|2022-02-09 12:35:00|362.22|360.62|361.07|359.47|362.61|361.01|360.49|358.89|0
1644410400000|2022-02-09 12:40:00|360.97|359.37|362.41|360.81|362.41|360.81|360.97|359.37|0
1644410700000|2022-02-09 12:45:00|362.22|360.62|363.17|361.57|363.56|361.96|362.02|360.42|0
1644411000000|2022-02-09 12:50:00|362.98|361.38|363.36|361.76|363.75|362.15|362.59|360.99|0
1644411300000|2022-02-09 12:55:00|363.17|361.57|363.74|362.14|365.09|363.49|363.17|361.57|0
1644411600000|2022-02-09 13:00:00|363.94|362.34|363.35|361.75|364.51|362.91|362.4|360.8|0
1644411900000|2022-02-09 13:05:00|363.16|361.56|364.51|362.91|364.7|363.1|363.16|361.56|0
1644412200000|2022-02-09 13:10:00|364.31|362.71|366.82|365.22|367.4|365.8|364.31|362.71|0
1644412500000|2022-02-09 13:15:00|366.63|365.03|366.62|365.02|367.59|365.99|366.14|364.54|0
1644412800000|2022-02-09 13:20:00|366.43|364.83|366.23|364.63|367.59|365.99|365.65|364.05|0
1644413100000|2022-02-09 13:25:00|366.04|364.44|366.05|364.45|368.56|366.96|365.65|364.05|0
1644413400000|2022-02-09 13:30:00|365.67|364.07|365.66|364.06|365.86|364.26|364.51|362.91|0
1644413700000|2022-02-09 13:35:00|365.56|363.96|364.31|362.71|365.86|364.26|364.31|362.71|0
1644414000000|2022-02-09 13:40:00|364.12|362.52|365.75|364.15|366.24|364.64|363.92|362.32|0
1644414300000|2022-02-09 13:45:00|365.85|364.25|365.65|364.05|366.43|364.83|365.07|363.47|0
1644414600000|2022-02-09 13:50:00|365.74|364.14|365.84|364.24|366.23|364.63|365.55|363.95|0
1644414900000|2022-02-09 13:55:00|365.74|364.14|364.68|363.08|366.23|364.63|364.49|362.89|0
1644415200000|2022-02-09 14:00:00|364.87|363.27|364.87|363.27|366.22|364.62|364.48|362.88|0
1644415500000|2022-02-09 14:05:00|365.06|363.46|366.41|364.81|366.99|365.39|364.68|363.08|0
1644415800000|2022-02-09 14:10:00|366.22|364.62|365.53|363.93|367.18|365.58|365.44|363.84|0
1644416100000|2022-02-09 14:15:00|365.63|364.03|365.82|364.22|366.4|364.8|365.05|363.45|0
1644416400000|2022-02-09 14:20:00|365.92|364.32|366.21|364.61|366.79|365.19|365.24|363.64|0
1644416700000|2022-02-09 14:25:00|366.4|364.8|367.17|365.57|367.36|365.76|365.63|364.03|0
1644417000000|2022-02-09 14:30:00|367.36|365.76|369.1|367.5|372.21|370.61|365.62|364.02|0
1644417300000|2022-02-09 14:35:00|368.62|367.02|372.01|370.41|373.57|371.97|367.75|366.15|0
1644417600000|2022-02-09 14:40:00|371.63|370.03|374.78|373.18|375.67|374.07|370.42|368.82|0
1644417900000|2022-02-09 14:45:00|375.56|373.96|374.2|372.6|376.93|375.33|372.26|370.66|0
1644418200000|2022-02-09 14:50:00|374|372.4|371.28|369.68|374.39|372.79|369.54|367.94|0
1644418500000|2022-02-09 14:55:00|371.09|369.49|371.67|370.07|373.41|371.81|368.76|367.16|0
1644418800000|2022-02-09 15:00:00|369.92|368.32|373.8|372.2|374.96|373.36|369.92|368.32|0
1644419100000|2022-02-09 15:05:00|373.6|372|375.35|373.75|377.1|375.5|371.66|370.06|0
1644419400000|2022-02-09 15:10:00|375.93|374.33|372.04|370.44|376.71|375.11|370.1|368.5|0
1644419700000|2022-02-09 15:15:00|372.62|371.02|369.13|367.53|374.37|372.77|369.13|367.53|0
1644420000000|2022-02-09 15:20:00|368.94|367.34|368.94|367.34|371.85|370.25|367.4|365.8|0
1644420300000|2022-02-09 15:25:00|369.52|367.92|373.02|371.42|375.36|373.76|369.14|367.54|0
1644420600000|2022-02-09 15:30:00|373.5|371.9|378.28|376.68|378.87|377.27|372.63|371.03|0
1644420900000|2022-02-09 15:35:00|378.48|376.88|376.13|374.53|378.67|377.07|375.93|374.33|0
1644421200000|2022-02-09 15:40:00|376.32|374.72|374.37|372.77|378.28|376.68|374.37|372.77|0
1644421500000|2022-02-09 15:45:00|374.95|373.35|374.77|373.17|376.02|374.42|373|371.4|0
1644421800000|2022-02-09 15:50:00|374.58|372.98|375.46|373.86|376.63|375.03|374.09|372.49|0
1644422100000|2022-02-09 15:55:00|375.65|374.05|379.95|378.35|379.95|378.35|375.46|373.86|0
1644422400000|2022-02-09 16:00:00|380.35|378.75|380.34|378.74|381.52|379.92|378.19|376.59|0
1644422700000|2022-02-09 16:05:00|380.24|378.64|375.84|374.24|380.24|378.64|375.06|373.46|0
1644423000000|2022-02-09 16:10:00|376.03|374.43|373.11|371.51|377.6|376|371.74|370.14|0
1644423300000|2022-02-09 16:15:00|372.91|371.31|375.25|373.65|376.22|374.62|372.33|370.73|0
1644423600000|2022-02-09 16:20:00|375.44|373.84|376.41|374.81|377.39|375.79|374.85|373.25|0
1644423900000|2022-02-09 16:25:00|376.61|375.01|375.04|373.44|377.39|375.79|375.04|373.44|0
1644424200000|2022-02-09 16:30:00|375.43|373.83|376.02|374.42|376.21|374.61|373.29|371.69|0
1644424500000|2022-02-09 16:35:00|375.82|374.22|376.21|374.61|377.38|375.78|373.87|372.27|0
1644424800000|2022-02-09 16:40:00|376.01|374.41|374.06|372.46|377.18|375.58|373.28|371.68|0
1644425100000|2022-02-09 16:45:00|373.67|372.07|375.81|374.21|376.2|374.6|373.67|372.07|0
1644425400000|2022-02-09 16:50:00|375.61|374.01|370.94|369.34|377.18|375.58|370.74|369.14|0
1644425700000|2022-02-09 16:55:00|370.74|369.14|372.68|371.08|373.85|372.25|370.55|368.95|0
1644426000000|2022-02-09 17:00:00|372.49|370.89|373.07|371.47|374.43|372.83|371.13|369.53|0
1644426300000|2022-02-09 17:05:00|372.87|371.27|371.51|369.91|373.07|371.47|369.96|368.36|0
1644426600000|2022-02-09 17:10:00|371.7|370.1|372.48|370.88|372.48|370.88|368.98|367.38|0
1644426900000|2022-02-09 17:15:00|372.67|371.07|374.03|372.43|374.23|372.63|371.7|370.1|0
1644427200000|2022-02-09 17:20:00|373.84|372.24|374.22|372.62|375.2|373.6|372.67|371.07|0
1644427500000|2022-02-09 17:25:00|374.61|373.01|375.78|374.18|375.98|374.38|374.61|373.01|0
1644427800000|2022-02-09 17:30:00|375|373.4|372.85|371.25|376.17|374.57|372.08|370.48|0
1644428100000|2022-02-09 17:35:00|373.05|371.45|376.55|374.95|376.95|375.35|372.66|371.06|0
1644428400000|2022-02-09 17:40:00|376.95|375.35|377.53|375.93|378.12|376.52|376.16|374.56|0
1644428700000|2022-02-09 17:45:00|377.72|376.12|377.52|375.92|377.92|376.32|376.35|374.75|0
1644429000000|2022-02-09 17:50:00|377.33|375.73|376.74|375.14|377.33|375.73|375.76|374.16|0
1644429300000|2022-02-09 17:55:00|377.33|375.73|378.69|377.09|378.89|377.29|376.35|374.75|0
1644429600000|2022-02-09 18:00:00|378.5|376.9|377.91|376.31|379.87|378.27|377.51|375.91|0
1644429900000|2022-02-09 18:05:00|377.71|376.11|376.92|375.32|378.39|376.79|375.95|374.35|0
1644430200000|2022-02-09 18:10:00|377.12|375.52|374.77|373.17|377.9|376.3|374.38|372.78|0
1644430500000|2022-02-09 18:15:00|374.97|373.37|376.53|374.93|377.11|375.51|374.38|372.78|0
1644430800000|2022-02-09 18:20:00|376.72|375.12|376.33|374.73|377.89|376.29|376.13|374.53|0
1644431100000|2022-02-09 18:25:00|376.52|374.92|377.89|376.29|378.08|376.48|376.13|374.53|0
1644431400000|2022-02-09 18:30:00|377.69|376.09|378.47|376.87|379.26|377.66|377.3|375.7|0
1644431700000|2022-02-09 18:35:00|378.27|376.67|376.51|374.91|378.27|376.67|376.32|374.72|0
1644432000000|2022-02-09 18:40:00|376.41|374.81|378.86|377.26|379.44|377.84|376.12|374.52|0
1644432300000|2022-02-09 18:45:00|379.05|377.45|378.46|376.86|379.44|377.84|378.26|376.66|0
1644432600000|2022-02-09 18:50:00|378.26|376.66|378.85|377.25|379.24|377.64|377.87|376.27|0
1644432900000|2022-02-09 18:55:00|378.65|377.05|379.24|377.64|379.44|377.84|377.87|376.27|0
1644433200000|2022-02-09 19:00:00|379.43|377.83|380.61|379.01|381.59|379.99|379.43|377.83|0
1644433500000|2022-02-09 19:05:00|380.8|379.2|383.35|381.75|383.35|381.75|380.41|378.81|0
1644433800000|2022-02-09 19:10:00|383.55|381.95|383.55|381.95|384.34|382.74|382.37|380.77|0
1644434100000|2022-02-09 19:15:00|383.74|382.14|383.54|381.94|384.53|382.93|382.76|381.16|0
1644434400000|2022-02-09 19:20:00|383.35|381.75|383.15|381.55|383.74|382.14|382.36|380.76|0
1644434700000|2022-02-09 19:25:00|383.34|381.74|384.03|382.43|384.52|382.92|383.15|381.55|0
1644435000000|2022-02-09 19:30:00|384.13|382.53|384.32|382.72|384.52|382.92|382.94|381.34|0
1644435300000|2022-02-09 19:35:00|384.52|382.92|385.4|383.8|385.9|384.3|383.73|382.13|0
1644435600000|2022-02-09 19:40:00|385.3|383.7|384.71|383.11|385.5|383.9|383.92|382.32|0
1644435900000|2022-02-09 19:45:00|384.91|383.31|382.54|380.94|385.1|383.5|382.34|380.74|0
1644436200000|2022-02-09 19:50:00|382.74|381.14|382.14|380.54|383.72|382.12|381.16|379.56|0
1644436500000|2022-02-09 19:55:00|381.95|380.35|378.61|377.01|382.34|380.74|378.21|376.61|0
1644436800000|2022-02-09 20:00:00|378.41|376.81|378.21|376.61|379|377.4|374.69|373.09|0
1644437100000|2022-02-09 20:05:00|378.11|376.51|373.71|372.11|378.11|376.51|373.71|372.11|0
1644437400000|2022-02-09 20:10:00|374.88|373.28|373.54|371.94|376.84|375.24|373.54|371.94|0
1644437700000|2022-02-09 20:15:00|373.34|371.74|375.05|373.45|375.06|373.46|371.55|369.95|0
1644438000000|2022-02-09 20:20:00|375.25|373.65|377.01|375.41|377.4|375.8|374.66|373.06|0
1644438300000|2022-02-09 20:25:00|376.81|375.21|381.12|379.52|381.12|379.52|374.46|372.86|0
1644438600000|2022-02-09 20:30:00|380.43|378.83|384.27|382.67|384.46|382.86|380.43|378.83|0
1644438900000|2022-02-09 20:35:00|384.46|382.86|383.87|382.27|386.64|385.04|383.48|381.88|0
1644439200000|2022-02-09 20:40:00|384.07|382.47|379.93|378.33|384.07|382.47|376.6|375|0
1644439500000|2022-02-09 20:45:00|380.32|378.72|382.88|381.28|383.47|381.87|378.26|376.66|0
1644439800000|2022-02-09 20:50:00|383.27|381.67|384.36|382.76|387.02|385.42|380.71|379.11|0
1644440100000|2022-02-09 20:55:00|383.96|382.36|385.53|383.93|385.73|384.13|381.02|379.42|0
1644440400000|2022-02-09 21:00:00|385.14|383.54|383.37|381.77|385.14|383.54|382.58|380.98|0
1644440700000|2022-02-09 21:05:00|383.17|381.57|385.33|383.73|385.72|384.12|383.17|381.57|0
1644441000000|2022-02-09 21:10:00|385.13|383.53|386.51|384.91|386.9|385.3|384.94|383.34|0
1644441300000|2022-02-09 21:15:00|386.91|384.51|387.19|384.79|387.3|384.9|386.51|384.11|0
1644441600000|2022-02-09 21:20:00|387.3|384.9|390.05|387.65|390.05|387.65|387.1|384.7|0
1644441900000|2022-02-09 21:25:00|390.45|388.05|390.25|387.85|390.64|388.24|389.66|387.26|0
1644442200000|2022-02-09 21:30:00|390.05|387.65|389.45|387.05|390.05|387.65|389.26|386.86|0
1644442500000|2022-02-09 21:35:00|389.65|387.25|389.06|386.66|389.65|387.25|388.86|386.46|0
1644442800000|2022-02-09 21:40:00|388.86|386.46|388.86|386.46|389.45|387.05|388.86|386.46|0
1644443100000|2022-02-09 21:45:00|388.46|386.06|387.47|385.07|388.46|386.06|387.17|384.77|0
1644443400000|2022-02-09 21:50:00|387.08|384.68|387.67|385.27|388.45|386.05|387.08|384.68|0
1644443700000|2022-02-09 21:55:00|387.47|385.07|387.95|385.55|388.15|385.75|387.36|384.96|0
1644444000000|2022-02-09 22:00:00|387.97|385.57|387.94|385.54|388.08|385.68|387.8|385.4|0
1644444300000|2022-02-09 22:05:00|387.99|385.59|387.71|385.31|387.99|385.59|387.71|385.31|0
1644444600000|2022-02-09 22:10:00|387.94|385.54|387.96|385.56|387.98|385.58|387.79|385.39|0
1644444900000|2022-02-09 22:15:00|387.98|385.58|387.66|385.26|388.01|385.61|387.66|385.26|0
1644445200000|2022-02-09 22:20:00|387.64|385.24|387.64|385.24|387.64|385.24|387.56|385.16|0
1644445500000|2022-02-09 22:25:00|387.66|385.26|387.49|385.09|387.69|385.29|387.38|384.98|0
1644445800000|2022-02-09 22:30:00|387.52|385.12|387.6|385.2|387.61|385.21|387.52|385.12|0
1644446100000|2022-02-09 22:35:00|387.63|385.23|387.65|385.25|387.71|385.31|387.63|385.23|0
1644446400000|2022-02-09 22:40:00|387.68|385.28|387.82|385.42|387.82|385.42|387.65|385.25|0
1644446700000|2022-02-09 22:45:00|387.76|385.36|387.76|385.36|387.79|385.39|387.73|385.33|0
1644447000000|2022-02-09 22:50:00|387.73|385.33|387.87|385.47|387.9|385.5|387.73|385.33|0
1644447300000|2022-02-09 22:55:00|387.9|385.5|388.24|385.84|388.24|385.84|387.79|385.39|0
1644447600000|2022-02-09 23:00:00|389.29|386.89|388.1|385.7|389.29|386.89|387.02|384.62|0
1644447900000|2022-02-09 23:05:00|388.01|385.61|387.81|385.41|388.4|386|387.51|385.11|0
1644448200000|2022-02-09 23:10:00|388.1|385.7|387.61|385.21|388.4|386|387.51|385.11|0
1644448500000|2022-02-09 23:15:00|387.51|385.11|386.52|384.12|388.2|385.8|386.03|383.63|0
1644448800000|2022-02-09 23:20:00|386.42|384.02|386.62|384.22|386.62|384.22|385.63|383.23|0
1644449100000|2022-02-09 23:25:00|386.81|384.41|386.61|384.21|387.6|385.2|386.61|384.21|0
1644449400000|2022-02-09 23:30:00|386.81|384.41|385.43|383.03|386.81|384.41|385.03|382.63|0
1644449700000|2022-02-09 23:35:00|385.23|382.83|386.41|384.01|386.8|384.4|385.13|382.73|0
1644450000000|2022-02-09 23:40:00|386.8|384.4|384.44|382.04|386.8|384.4|384.34|381.94|0
1644450300000|2022-02-09 23:45:00|384.24|381.84|385.51|383.11|385.51|383.11|384.24|381.84|0
1644450600000|2022-02-09 23:50:00|385.42|383.02|384.63|382.23|385.42|383.02|383.84|381.44|0
1644450900000|2022-02-09 23:55:00|384.43|382.03|386|383.6|386.2|383.8|384.23|381.83|0
1644451200000|2022-02-10 00:00:00|386.2|383.8|385.89|383.49|386.59|384.19|384.62|382.22|0
1644451500000|2022-02-10 00:05:00|386|383.6|384.62|382.22|386.78|384.38|383.83|381.43|0
1644451800000|2022-02-10 00:10:00|385.01|382.61|383.43|381.03|385.2|382.8|383.24|380.84|0
1644452100000|2022-02-10 00:15:00|383.24|380.84|382.25|379.85|383.63|381.23|382.25|379.85|0
1644452400000|2022-02-10 00:20:00|382.35|379.95|384.11|381.71|384.11|381.71|382.25|379.85|0
1644452700000|2022-02-10 00:25:00|384.02|381.62|384.21|381.81|384.21|381.81|383.62|381.22|0
1644453000000|2022-02-10 00:30:00|384.3|381.9|383.62|381.22|384.99|382.59|383.42|381.02|0
1644453300000|2022-02-10 00:35:00|383.51|381.11|383.42|381.02|384.6|382.2|383.22|380.82|0
1644453600000|2022-02-10 00:40:00|383.61|381.21|383.22|380.82|384|381.6|383.02|380.62|0
1644453900000|2022-02-10 00:45:00|383.02|380.62|382.04|379.64|383.41|381.01|381.45|379.05|0
1644454200000|2022-02-10 00:50:00|381.84|379.44|380.66|378.26|382.04|379.64|380.66|378.26|0
1644454500000|2022-02-10 00:55:00|380.56|378.16|380.27|377.87|381.64|379.24|380.27|377.87|0
1644454800000|2022-02-10 01:00:00|380.36|377.96|379.87|377.47|380.66|378.26|379.09|376.69|0
1644455100000|2022-02-10 01:05:00|379.77|377.37|380.06|377.66|380.46|378.06|379.48|377.08|0
1644455400000|2022-02-10 01:10:00|379.96|377.56|379.67|377.27|380.26|377.86|378.69|376.29|0
1644455700000|2022-02-10 01:15:00|379.47|377.07|378|375.6|379.86|377.46|377.91|375.51|0
1644456000000|2022-02-10 01:20:00|377.91|375.51|378.97|376.57|379.47|377.07|377.91|375.51|0
1644456300000|2022-02-10 01:25:00|378.88|376.48|376.19|373.79|379.27|376.87|376.19|373.79|0
1644456600000|2022-02-10 01:30:00|375.99|373.59|374.43|372.03|375.99|373.59|373.06|370.66|0
1644456900000|2022-02-10 01:35:00|374.52|372.12|373.96|371.56|374.52|372.12|373.28|370.88|0
1644457200000|2022-02-10 01:40:00|374.15|371.75|374.44|372.04|375.03|372.63|374.15|371.75|0
1644457500000|2022-02-10 01:45:00|374.83|372.43|375.51|373.11|375.51|373.11|374.25|371.85|0
1644457800000|2022-02-10 01:50:00|375.61|373.21|374.44|372.04|376|373.6|374.44|372.04|0
1644458100000|2022-02-10 01:55:00|374.33|371.93|374.82|372.42|374.82|372.42|373.85|371.45|0
1644458400000|2022-02-10 02:00:00|374.63|372.23|373.45|371.05|375.02|372.62|373.26|370.86|0
1644458700000|2022-02-10 02:05:00|373.55|371.15|373.45|371.05|374.43|372.03|373.45|371.05|0
1644459000000|2022-02-10 02:10:00|373.64|371.24|373.84|371.44|374.42|372.02|373.25|370.85|0
1644459300000|2022-02-10 02:15:00|373.64|371.24|373.64|371.24|374.42|372.02|373.44|371.04|0
1644459600000|2022-02-10 02:20:00|373.44|371.04|373.24|370.84|373.64|371.24|373.24|370.84|0
1644459900000|2022-02-10 02:25:00|372.07|369.67|373.04|370.64|373.24|370.84|372.07|369.67|0
1644460200000|2022-02-10 02:30:00|373.24|370.84|372.85|370.45|373.24|370.84|372.85|370.45|0
1644460500000|2022-02-10 02:35:00|373.04|370.64|374.8|372.4|374.99|372.59|373.04|370.64|0
1644460800000|2022-02-10 02:40:00|374.6|372.2|374.21|371.81|374.79|372.39|374.1|371.7|0
1644461100000|2022-02-10 02:45:00|374.4|372|374.4|372|374.99|372.59|374.3|371.9|0
1644461400000|2022-02-10 02:50:00|374.59|372.19|373.81|371.41|374.59|372.19|373.61|371.21|0
1644461700000|2022-02-10 02:55:00|373.61|371.21|373.61|371.21|374|371.6|373.42|371.02|0
1644462000000|2022-02-10 03:00:00|373.41|371.01|373.21|370.81|373.8|371.4|372.63|370.23|0
1644462300000|2022-02-10 03:05:00|373.41|371.01|372.43|370.03|373.6|371.2|372.43|370.03|0
1644462600000|2022-02-10 03:10:00|372.63|370.23|373.21|370.81|373.21|370.81|372.43|370.03|0
1644462900000|2022-02-10 03:15:00|373.4|371|373.79|371.39|373.99|371.59|373.2|370.8|0
1644463200000|2022-02-10 03:20:00|373.69|371.29|374.37|371.97|374.37|371.97|373.59|371.19|0
1644463500000|2022-02-10 03:25:00|374.18|371.78|374.56|372.16|374.57|372.17|373.98|371.58|0
1644463800000|2022-02-10 03:30:00|374.76|372.36|375.34|372.94|375.54|373.14|373.98|371.58|0
1644464100000|2022-02-10 03:35:00|375.54|373.14|375.73|373.33|375.73|373.33|375.14|372.74|0
1644464400000|2022-02-10 03:40:00|375.63|373.23|374.94|372.54|375.73|373.33|374.94|372.54|0
1644464700000|2022-02-10 03:45:00|375.04|372.64|375.33|372.93|375.53|373.13|374.94|372.54|0
1644465000000|2022-02-10 03:50:00|375.23|372.83|374.84|372.44|375.33|372.93|374.25|371.85|0
1644465300000|2022-02-10 03:55:00|374.94|372.54|375.32|372.92|375.72|373.32|374.94|372.54|0
1644465600000|2022-02-10 04:00:00|375.22|372.82|375.13|372.73|375.71|373.31|374.93|372.53|0
1644465900000|2022-02-10 04:05:00|374.93|372.53|375.12|372.72|375.12|372.72|374.73|372.33|0
1644466200000|2022-02-10 04:10:00|375.02|372.62|375.12|372.72|375.71|373.31|375.02|372.62|0
1644466500000|2022-02-10 04:15:00|375.21|372.81|376.09|373.69|376.19|373.79|375.12|372.72|0
1644466800000|2022-02-10 04:20:00|376.19|373.79|376.29|373.89|376.48|374.08|375.7|373.3|0
1644467100000|2022-02-10 04:25:00|376.48|374.08|376.87|374.47|376.87|374.47|376.28|373.88|0
1644467400000|2022-02-10 04:30:00|376.77|374.37|376.87|374.47|376.87|374.47|376.47|374.07|0
1644467700000|2022-02-10 04:35:00|376.67|374.27|376.67|374.27|376.87|374.47|376.28|373.88|0
1644468000000|2022-02-10 04:40:00|376.76|374.36|376.66|374.26|376.76|374.36|376.27|373.87|0
1644468300000|2022-02-10 04:45:00|376.47|374.07|375.68|373.28|376.47|374.07|375.68|373.28|0
1644468600000|2022-02-10 04:50:00|375.88|373.48|376.26|373.86|376.27|373.87|375.87|373.47|0
1644468900000|2022-02-10 04:55:00|376.46|374.06|376.26|373.86|376.85|374.45|376.26|373.86|0
1644469200000|2022-02-10 05:00:00|376.06|373.66|377.21|374.81|377.21|374.81|375.87|373.47|0
1644469500000|2022-02-10 05:05:00|377.11|374.71|378.64|376.24|379.03|376.63|377.01|374.61|0
1644469800000|2022-02-10 05:10:00|378.83|376.43|379.02|376.62|379.22|376.82|378.83|376.43|0
1644470100000|2022-02-10 05:15:00|378.83|376.43|379.02|376.62|379.02|376.62|378.63|376.23|0
1644470400000|2022-02-10 05:20:00|379.11|376.71|379.02|376.62|379.21|376.81|378.72|376.32|0
1644470700000|2022-02-10 05:25:00|379.01|376.61|378.43|376.03|379.01|376.61|378.23|375.83|0
1644471000000|2022-02-10 05:30:00|378.62|376.22|378.03|375.63|379.01|376.61|378.03|375.63|0
1644471300000|2022-02-10 05:35:00|378.13|375.73|377.64|375.24|378.23|375.83|377.64|375.24|0
1644471600000|2022-02-10 05:40:00|377.44|375.04|377.83|375.43|378.03|375.63|376.76|374.36|0
1644471900000|2022-02-10 05:45:00|377.64|375.24|378.12|375.72|378.22|375.82|377.64|375.24|0
1644472200000|2022-02-10 05:50:00|378.22|375.82|377.43|375.03|378.22|375.82|377.43|375.03|0
1644472500000|2022-02-10 05:55:00|377.63|375.23|380.75|378.35|380.75|378.35|377.63|375.23|0
1644472800000|2022-02-10 06:00:00|381.33|378.93|382.31|379.91|382.31|379.91|380.75|378.35|0
1644473100000|2022-02-10 06:05:00|382.4|380|380.64|378.24|382.5|380.1|380.64|378.24|0
1644473400000|2022-02-10 06:10:00|380.74|378.34|382.69|380.29|382.69|380.29|380.54|378.14|0
1644473700000|2022-02-10 06:15:00|382.59|380.19|382.1|379.7|382.69|380.29|381.91|379.51|0
1644474000000|2022-02-10 06:20:00|382|379.6|383.47|381.07|383.47|381.07|381.9|379.5|0
1644474300000|2022-02-10 06:25:00|383.67|381.27|382.78|380.38|383.67|381.27|382.68|380.28|0
1644474600000|2022-02-10 06:30:00|382.88|380.48|383.07|380.67|383.46|381.06|382.68|380.28|0
1644474900000|2022-02-10 06:35:00|383.16|380.76|383.85|381.45|383.85|381.45|382.87|380.47|0
1644475200000|2022-02-10 06:40:00|383.94|381.54|384.04|381.64|384.44|382.04|383.26|380.86|0
1644475500000|2022-02-10 06:45:00|383.85|381.45|383.25|380.85|383.94|381.54|383.06|380.66|0
1644475800000|2022-02-10 06:50:00|383.15|380.75|382.08|379.68|383.45|381.05|382.08|379.68|0
1644476100000|2022-02-10 06:55:00|381.88|379.48|382.66|380.26|382.86|380.46|381.68|379.28|0
1644476400000|2022-02-10 07:00:00|382.27|379.87|380.89|378.49|382.27|379.87|380.31|377.91|0
1644476700000|2022-02-10 07:05:00|380.99|378.59|380.79|378.39|380.99|378.59|379.92|377.52|0
1644477000000|2022-02-10 07:10:00|380.89|378.49|381.18|378.78|381.67|379.27|380.59|378.19|0
1644477300000|2022-02-10 07:15:00|381.28|378.88|380.69|378.29|381.67|379.27|380.49|378.09|0
1644477600000|2022-02-10 07:20:00|380.88|378.48|381.36|378.96|381.37|378.97|380.58|378.18|0
1644477900000|2022-02-10 07:25:00|381.27|378.87|381.46|379.06|381.66|379.26|380.88|378.48|0
1644478200000|2022-02-10 07:30:00|381.66|379.26|382.05|379.65|382.44|380.04|380.68|378.28|0
1644478500000|2022-02-10 07:35:00|381.85|379.45|381.35|378.95|382.05|379.65|380.96|378.56|0
1644478800000|2022-02-10 07:40:00|381.46|379.06|381.65|379.25|381.65|379.25|380.77|378.37|0
1644479100000|2022-02-10 07:45:00|382.04|379.64|382.43|380.03|382.82|380.42|381.65|379.25|0
1644479400000|2022-02-10 07:50:00|382.33|379.93|383.21|380.81|383.8|381.4|382.23|379.83|0
1644479700000|2022-02-10 07:55:00|383.4|381|384.58|382.18|384.77|382.37|382.81|380.41|0
1644480000000|2022-02-10 08:00:00|384.67|382.27|384.18|381.78|386.74|384.34|383.4|381|0
1644480300000|2022-02-10 08:05:00|383.98|382.38|382.8|381.2|384.17|382.57|382.6|381|0
1644480600000|2022-02-10 08:10:00|383.19|381.59|386.13|384.53|386.53|384.93|382.89|381.29|0
1644480900000|2022-02-10 08:15:00|386.03|384.43|381.81|380.21|386.13|384.53|381.61|380.01|0
1644481200000|2022-02-10 08:20:00|381.71|380.11|382.59|380.99|383.37|381.77|379.27|377.67|0
1644481500000|2022-02-10 08:25:00|382.39|380.79|379.85|378.25|382.59|380.99|379.06|377.46|0
1644481800000|2022-02-10 08:30:00|379.74|378.14|379.26|377.66|381.21|379.61|379.06|377.46|0
1644482100000|2022-02-10 08:35:00|379.45|377.85|380.03|378.43|381.01|379.41|378.86|377.26|0
1644482400000|2022-02-10 08:40:00|379.93|378.33|376.91|375.31|380.62|379.02|375.74|374.14|0
1644482700000|2022-02-10 08:45:00|376.52|374.92|377.49|375.89|378.27|376.67|375.74|374.14|0
1644483000000|2022-02-10 08:50:00|377.29|375.69|376.9|375.3|377.88|376.28|376.51|374.91|0
1644483300000|2022-02-10 08:55:00|377.1|375.5|375.73|374.13|377.68|376.08|375.34|373.74|0
1644483600000|2022-02-10 09:00:00|375.63|374.03|377.33|375.73|377.62|376.02|374.17|372.57|0
1644483900000|2022-02-10 09:05:00|377.42|375.82|377.33|375.73|378.69|377.09|377.23|375.63|0
1644484200000|2022-02-10 09:10:00|377.52|375.92|378.3|376.7|379.08|377.48|377.03|375.43|0
1644484500000|2022-02-10 09:15:00|378.1|376.5|377.51|375.91|378.49|376.89|377.13|375.53|0
1644484800000|2022-02-10 09:20:00|377.71|376.11|376.93|375.33|378.1|376.5|376.54|374.94|0
1644485100000|2022-02-10 09:25:00|376.73|375.13|379.06|377.46|379.06|377.46|376.73|375.13|0
1644485400000|2022-02-10 09:30:00|379.26|377.66|378.87|377.27|379.74|378.14|378.67|377.07|0
1644485700000|2022-02-10 09:35:00|379.06|377.46|378.18|376.58|380.42|378.82|378.08|376.48|0
1644486000000|2022-02-10 09:40:00|377.69|376.09|378.27|376.67|378.47|376.87|377.5|375.9|0
1644486300000|2022-02-10 09:45:00|378.47|376.87|377.1|375.5|378.47|376.87|376.32|374.72|0
1644486600000|2022-02-10 09:50:00|376.91|375.31|378.07|376.47|378.66|377.06|376.91|375.31|0
1644486900000|2022-02-10 09:55:00|378.27|376.67|378.07|376.47|379.43|377.83|377.87|376.27|0
1644487200000|2022-02-10 10:00:00|378.16|376.56|376.9|375.3|378.85|377.25|376.12|374.52|0
1644487500000|2022-02-10 10:05:00|377.09|375.49|377.28|375.68|377.28|375.68|375.53|373.93|0
1644487800000|2022-02-10 10:10:00|377.48|375.88|378.06|376.46|378.35|376.75|376.89|375.29|0
1644488100000|2022-02-10 10:15:00|378.15|376.55|378.44|376.84|379.03|377.43|378.05|376.45|0
1644488400000|2022-02-10 10:20:00|378.34|376.74|377.36|375.76|378.44|376.84|377.27|375.67|0
1644488700000|2022-02-10 10:25:00|377.27|375.67|378.24|376.64|378.43|376.83|377.07|375.47|0
1644489000000|2022-02-10 10:30:00|378.33|376.73|378.04|376.44|379.21|377.61|378.04|376.44|0
1644489300000|2022-02-10 10:35:00|378.24|376.64|380.18|378.58|380.18|378.58|378.24|376.64|0
1644489600000|2022-02-10 10:40:00|379.99|378.39|379.98|378.38|380.37|378.77|379.21|377.61|0
1644489900000|2022-02-10 10:45:00|380.18|378.58|380.76|379.16|380.76|379.16|379.59|377.99|0
1644490200000|2022-02-10 10:50:00|381.15|379.55|381.05|379.45|381.63|380.03|381.05|379.45|0
1644490500000|2022-02-10 10:55:00|381.15|379.55|381.54|379.94|381.54|379.94|380.37|378.77|0
1644490800000|2022-02-10 11:00:00|381.53|379.93|381.73|380.13|382.41|380.81|381.34|379.74|0
1644491100000|2022-02-10 11:05:00|381.34|379.74|380.55|378.95|381.82|380.22|379.77|378.17|0
1644491400000|2022-02-10 11:10:00|380.64|379.04|381.72|380.12|382.21|380.61|380.64|379.04|0
1644491700000|2022-02-10 11:15:00|381.52|379.92|381.72|380.12|382.5|380.9|381.33|379.73|0
1644492000000|2022-02-10 11:20:00|381.81|380.21|381.91|380.31|382.5|380.9|381.71|380.11|0
1644492300000|2022-02-10 11:25:00|382.1|380.5|381.71|380.11|382.49|380.89|381.51|379.91|0
1644492600000|2022-02-10 11:30:00|381.61|380.01|381.51|379.91|381.8|380.2|380.93|379.33|0
1644492900000|2022-02-10 11:35:00|381.6|380|381.31|379.71|382.49|380.89|380.92|379.32|0
1644493200000|2022-02-10 11:40:00|381.21|379.61|380.52|378.92|381.51|379.91|380.33|378.73|0
1644493500000|2022-02-10 11:45:00|380.33|378.73|380.13|378.53|380.91|379.31|379.16|377.56|0
1644493800000|2022-02-10 11:50:00|380.33|378.73|379.74|378.14|380.33|378.73|378.57|376.97|0
1644494100000|2022-02-10 11:55:00|379.63|378.03|379.73|378.13|379.93|378.33|378.76|377.16|0
1644494400000|2022-02-10 12:00:00|379.54|377.94|381.1|379.5|381.39|379.79|379.54|377.94|0
1644494700000|2022-02-10 12:05:00|381.19|379.59|382.85|381.25|382.85|381.25|381.19|379.59|0
1644495000000|2022-02-10 12:10:00|382.66|381.06|383.83|382.23|384.22|382.62|382.46|380.86|0
1644495300000|2022-02-10 12:15:00|384.02|382.42|383.63|382.03|384.81|383.21|383.44|381.84|0
1644495600000|2022-02-10 12:20:00|384.81|383.21|384.8|383.2|385.2|383.6|384.41|382.81|0
1644495900000|2022-02-10 12:25:00|384.6|383|383.62|382.02|384.7|383.1|383.33|381.73|0
1644496200000|2022-02-10 12:30:00|383.82|382.22|383.62|382.02|384.01|382.41|382.84|381.24|0
1644496500000|2022-02-10 12:35:00|383.42|381.82|383.61|382.01|384.2|382.6|383.03|381.43|0
1644496800000|2022-02-10 12:40:00|383.42|381.82|383.02|381.42|383.61|382.01|382.83|381.23|0
1644497100000|2022-02-10 12:45:00|382.83|381.23|382.99|381.39|383.74|382.14|382.79|381.19|0
1644497400000|2022-02-10 12:50:00|383.08|381.48|383.57|381.97|384.36|382.76|382.99|381.39|0
1644497700000|2022-02-10 12:55:00|383.77|382.17|383.76|382.16|384.75|383.15|382.78|381.18|0
1644498000000|2022-02-10 13:00:00|384.35|382.75|385.72|384.12|385.92|384.32|383.37|381.77|0
1644498300000|2022-02-10 13:05:00|385.92|384.32|389.46|387.86|389.46|387.86|385.72|384.12|0
1644498600000|2022-02-10 13:10:00|389.06|387.46|386.3|384.7|389.06|387.46|386.11|384.51|0
1644498900000|2022-02-10 13:15:00|386.11|384.51|385.51|383.91|386.89|385.29|385.51|383.91|0
1644499200000|2022-02-10 13:20:00|385.32|383.72|384.33|382.73|385.71|384.11|383.16|381.56|0
1644499500000|2022-02-10 13:25:00|384.53|382.93|384.33|382.73|384.72|383.12|383.05|381.45|0
1644499800000|2022-02-10 13:30:00|384.52|382.92|357.17|355.57|384.52|382.92|352.9|351.3|0
1644500100000|2022-02-10 13:35:00|356.32|354.72|361.29|359.69|362.05|360.45|352.61|351.01|0
1644500400000|2022-02-10 13:40:00|362.63|361.03|355.76|354.16|362.82|361.22|354.62|353.02|0
1644500700000|2022-02-10 13:45:00|355|353.4|351.02|349.42|357.09|355.49|350.83|349.23|0
1644501000000|2022-02-10 13:50:00|351.21|349.61|352.53|350.93|354.99|353.39|350.17|348.57|0
1644501300000|2022-02-10 13:55:00|352.15|350.55|352.71|351.11|355.75|354.15|351.96|350.36|0
1644501600000|2022-02-10 14:00:00|352.34|350.74|341.44|339.84|352.53|350.93|340.5|338.9|0
1644501900000|2022-02-10 14:05:00|342|340.4|339.03|337.43|344.8|343.2|337.35|335.75|0
1644502200000|2022-02-10 14:10:00|339.22|337.62|338.85|337.25|342.39|340.79|335.68|334.08|0
1644502500000|2022-02-10 14:15:00|338.67|337.07|341.64|340.04|342.39|340.79|338.67|337.07|0
1644502800000|2022-02-10 14:20:00|341.45|339.85|341.08|339.48|342.2|340.6|339.03|337.43|0
1644503100000|2022-02-10 14:25:00|340.89|339.29|339.96|338.36|343.13|341.53|338.47|336.87|0
1644503400000|2022-02-10 14:30:00|340.14|338.54|347.05|345.45|349.12|347.52|339.96|338.36|0
1644503700000|2022-02-10 14:35:00|347.24|345.64|358.02|356.42|358.78|357.18|346.3|344.7|0
1644504000000|2022-02-10 14:40:00|358.59|356.99|359.46|357.86|362.13|360.53|357.41|355.81|0
1644504300000|2022-02-10 14:45:00|360.41|358.81|359.45|357.85|361.93|360.33|356.98|355.38|0
1644504600000|2022-02-10 14:50:00|359.83|358.23|367.15|365.55|370.18|368.58|359.07|357.47|0
1644504900000|2022-02-10 14:55:00|367.35|365.75|367.34|365.74|370.25|368.65|366|364.4|0
1644505200000|2022-02-10 15:00:00|367.73|366.13|377.49|375.89|378.42|376.82|366.38|364.78|0
1644505500000|2022-02-10 15:05:00|377.29|375.69|378.9|377.3|379.49|377.89|373.63|372.03|0
1644505800000|2022-02-10 15:10:00|379.3|377.7|374.41|372.81|380.28|378.68|373.63|372.03|0
1644506100000|2022-02-10 15:15:00|374.21|372.61|371.47|369.87|374.8|373.2|369.34|367.74|0
1644506400000|2022-02-10 15:20:00|371.66|370.06|371.66|370.06|373.99|372.39|368.75|367.15|0
1644506700000|2022-02-10 15:25:00|370.88|369.28|373.4|371.8|374.38|372.78|370.1|368.5|0
1644507000000|2022-02-10 15:30:00|374.18|372.58|375.27|373.67|377.69|376.09|371.85|370.25|0
1644507300000|2022-02-10 15:35:00|375.86|374.26|385.24|383.64|385.24|383.64|374.3|372.7|0
1644507600000|2022-02-10 15:40:00|385.43|383.83|385.5|383.9|388.96|387.36|383.14|381.54|0
1644507900000|2022-02-10 15:45:00|385.1|383.5|385.22|383.62|385.61|384.01|379.62|378.02|0
1644508200000|2022-02-10 15:50:00|384.82|383.22|372.73|371.13|385.02|383.42|371.57|369.97|0
1644508500000|2022-02-10 15:55:00|372.53|370.93|370.79|369.19|373.12|371.52|367.9|366.3|0
1644508800000|2022-02-10 16:00:00|370.4|368.8|373.16|371.56|375.19|373.59|365.66|364.06|0
1644509100000|2022-02-10 16:05:00|372.58|370.98|374.7|373.1|376.65|375.05|371.03|369.43|0
1644509400000|2022-02-10 16:10:00|374.9|373.3|367.75|366.15|374.9|373.3|367.55|365.95|0
1644509700000|2022-02-10 16:15:00|367.94|366.34|367.45|365.85|372.18|370.58|365.82|364.22|0
1644510000000|2022-02-10 16:20:00|367.74|366.14|369.66|368.06|370.04|368.44|365.05|363.45|0
1644510300000|2022-02-10 16:25:00|369.08|367.48|369.46|367.86|371.2|369.6|366.96|365.36|0
1644510600000|2022-02-10 16:30:00|369.08|367.48|363.5|361.9|369.08|367.48|361.56|359.96|0
1644510900000|2022-02-10 16:35:00|363.31|361.71|365.02|363.42|366.36|364.76|363.3|361.7|0
1644511200000|2022-02-10 16:40:00|364.83|363.23|371.35|369.75|371.35|369.75|364.64|363.04|0
1644511500000|2022-02-10 16:45:00|370.96|369.36|375.43|373.83|378.68|377.08|370.19|368.59|0
1644511800000|2022-02-10 16:50:00|375.24|373.64|374.65|373.05|376.78|375.18|374.26|372.66|0
1644512100000|2022-02-10 16:55:00|374.46|372.86|377.36|375.76|378.14|376.54|374.46|372.86|0
1644512400000|2022-02-10 17:00:00|377.75|376.15|372.91|371.31|377.75|376.15|371.95|370.35|0
1644512700000|2022-02-10 17:05:00|373.3|371.7|373.68|372.08|375.82|374.22|371.56|369.96|0
1644513000000|2022-02-10 17:10:00|373.49|371.89|374.84|373.24|375.82|374.22|373.49|371.89|0
1644513300000|2022-02-10 17:15:00|374.65|373.05|376.2|374.6|377.36|375.76|371.94|370.34|0
1644513600000|2022-02-10 17:20:00|375.81|374.21|376.78|375.18|378.53|376.93|375.61|374.01|0
1644513900000|2022-02-10 17:25:00|376.58|374.98|376.38|374.78|377.36|375.76|375.8|374.2|0
1644514200000|2022-02-10 17:30:00|376.58|374.98|371.73|370.13|379.11|377.51|371.15|369.55|0
1644514500000|2022-02-10 17:35:00|372.7|371.1|375.79|374.19|376.18|374.58|372.5|370.9|0
1644514800000|2022-02-10 17:40:00|375.6|374|374.63|373.03|376.76|375.16|373.46|371.86|0
1644515100000|2022-02-10 17:45:00|375.01|373.41|357.15|355.55|375.4|373.8|352.79|351.19|0
1644515400000|2022-02-10 17:50:00|356.96|355.36|358.01|356.41|358.58|356.98|350.53|348.93|0
1644515700000|2022-02-10 17:55:00|357.82|356.22|358.95|357.35|362.85|361.25|355.36|353.76|0
1644516000000|2022-02-10 18:00:00|358.01|356.41|361.61|360.01|362.09|360.49|354.98|353.38|0
1644516300000|2022-02-10 18:05:00|360.09|358.49|360.66|359.06|363.7|362.1|358.38|356.78|0
1644516600000|2022-02-10 18:10:00|361.61|360.01|358.94|357.34|362.56|360.96|357.43|355.83|0
1644516900000|2022-02-10 18:15:00|358|356.4|346.89|345.29|358.18|356.58|346.7|345.1|0
1644517200000|2022-02-10 18:20:00|347.07|345.47|351.77|350.17|351.77|350.17|346.89|345.29|0
1644517500000|2022-02-10 18:25:00|351.58|349.98|343.94|342.34|352.51|350.91|343.94|342.34|0
1644517800000|2022-02-10 18:30:00|343.75|342.15|338.5|336.9|346.54|344.94|338.5|336.9|0
1644518100000|2022-02-10 18:35:00|338.87|337.27|343.07|341.47|343.26|341.66|335.38|333.78|0
1644518400000|2022-02-10 18:40:00|342.7|341.1|347.06|345.46|347.34|345.74|342.15|340.55|0
1644518700000|2022-02-10 18:45:00|346.41|344.81|344.17|342.57|347.6|346|342.61|341.01|0
1644519000000|2022-02-10 18:50:00|345.19|343.59|343.34|341.74|346.12|344.52|342.24|340.64|0
1644519300000|2022-02-10 18:55:00|343.89|342.29|347.78|346.18|348.24|346.64|341.31|339.71|0
1644519600000|2022-02-10 19:00:00|349.08|347.48|342.04|340.44|350.38|348.78|342.04|340.44|0
1644519900000|2022-02-10 19:05:00|342.23|340.63|341.67|340.07|343.15|341.55|338.18|336.58|0
1644520200000|2022-02-10 19:10:00|342.59|340.99|337.81|336.21|342.77|341.17|336.71|335.11|0
1644520500000|2022-02-10 19:15:00|337.53|335.93|332.83|331.23|337.62|336.02|328.92|327.32|0
1644520800000|2022-02-10 19:20:00|333.19|331.59|336.18|334.58|336.55|334.95|331.84|330.24|0
1644521100000|2022-02-10 19:25:00|335.44|333.84|339.11|337.51|341.5|339.9|335.26|333.66|0
1644521400000|2022-02-10 19:30:00|338.83|337.23|339.66|338.06|342.05|340.45|337.54|335.94|0
1644521700000|2022-02-10 19:35:00|340.39|338.79|340.76|339.16|345.19|343.59|337.82|336.22|0
1644522000000|2022-02-10 19:40:00|341.03|339.43|339.83|338.23|345.93|344.33|339.28|337.68|0
1644522300000|2022-02-10 19:45:00|340.38|338.78|336.15|334.55|344.44|342.84|336.15|334.55|0
1644522600000|2022-02-10 19:50:00|337.25|335.65|331.85|330.25|338.17|336.57|330.67|329.07|0
1644522900000|2022-02-10 19:55:00|331.58|329.98|331.76|330.16|334.68|333.08|329.76|328.16|0
1644523200000|2022-02-10 20:00:00|332.49|330.89|332.85|331.25|334.13|332.53|327.4|325.8|0
1644523500000|2022-02-10 20:05:00|333.4|331.8|337.42|335.82|337.97|336.37|331.94|330.34|0
1644523800000|2022-02-10 20:10:00|337.6|336|338.33|336.73|340.54|338.94|335.95|334.35|0
1644524100000|2022-02-10 20:15:00|337.97|336.37|334.12|332.52|341.65|340.05|333.39|331.79|0
1644524400000|2022-02-10 20:20:00|334.3|332.7|335.03|333.43|336.68|335.08|330.47|328.87|0
1644524700000|2022-02-10 20:25:00|334.84|333.24|332.1|330.5|337.04|335.44|332.1|330.5|0
1644525000000|2022-02-10 20:30:00|331.55|329.95|323.76|322.16|331.55|329.95|323.58|321.98|0
1644525300000|2022-02-10 20:35:00|323.94|322.34|327.54|325.94|329.7|328.1|321.89|320.29|0
1644525600000|2022-02-10 20:40:00|327.72|326.12|323.22|321.62|329.34|327.74|321.43|319.83|0
1644525900000|2022-02-10 20:45:00|322.68|321.08|318.92|317.32|323.22|321.62|315.55|313.95|0
1644526200000|2022-02-10 20:50:00|318.39|316.79|323.39|321.79|326.89|325.29|315.19|313.59|0
1644526500000|2022-02-10 20:55:00|323.57|321.97|327.73|326.13|334.23|332.63|323.39|321.79|0
1644526800000|2022-02-10 21:00:00|328.73|327.13|326.56|324.96|329.1|327.5|325.12|323.52|0
1644527100000|2022-02-10 21:05:00|326.92|325.32|327.82|326.22|329.45|327.85|326.56|324.96|0
1644527400000|2022-02-10 21:10:00|327.73|326.13|325.29|323.69|327.73|326.13|323.49|321.89|0
1644527700000|2022-02-10 21:15:00|325.15|322.75|322.71|320.31|325.33|322.93|322.27|319.87|0
1644528000000|2022-02-10 21:20:00|322.62|320.22|320.83|318.43|322.62|320.22|320.11|317.71|0
1644528300000|2022-02-10 21:25:00|320.47|318.07|323.42|321.02|323.69|321.29|320.29|317.89|0
1644528600000|2022-02-10 21:30:00|324.05|321.65|323.69|321.29|325.31|322.91|322.79|320.39|0
1644528900000|2022-02-10 21:35:00|323.87|321.47|324.41|322.01|325.21|322.81|323.33|320.93|0
1644529200000|2022-02-10 21:40:00|324.59|322.19|322.78|320.38|324.95|322.55|322.6|320.2|0
1644529500000|2022-02-10 21:45:00|323.14|320.74|324.76|322.36|324.94|322.54|322.06|319.66|0
1644529800000|2022-02-10 21:50:00|324.84|322.44|326.01|323.61|326.19|323.79|324.04|321.64|0
1644530100000|2022-02-10 21:55:00|326.19|323.79|327.36|324.96|327.64|325.24|325.83|323.43|0
1644530400000|2022-02-10 22:00:00|327.31|324.91|327.08|324.68|327.43|325.03|326.32|323.92|0
1644530700000|2022-02-10 22:05:00|327.13|324.73|327.03|324.63|327.13|324.73|326.98|324.58|0
1644531000000|2022-02-10 22:10:00|326.95|324.55|326.89|324.49|326.95|324.55|326.84|324.44|0
1644531300000|2022-02-10 22:15:00|326.91|324.51|326.51|324.11|326.97|324.57|326.49|324.09|0
1644531600000|2022-02-10 22:20:00|326.65|324.25|326.49|324.09|326.65|324.25|326.44|324.04|0
1644531900000|2022-02-10 22:25:00|326.54|324.14|326.48|324.08|326.54|324.14|326.35|323.95|0
1644532200000|2022-02-10 22:30:00|326.45|324.05|326.37|323.97|326.56|324.16|325.97|323.57|0
1644532500000|2022-02-10 22:35:00|326.4|324|326.75|324.35|326.92|324.52|326.4|324|0
1644532800000|2022-02-10 22:40:00|326.86|324.46|326.64|324.24|326.86|324.46|326.57|324.17|0
1644533100000|2022-02-10 22:45:00|326.61|324.21|326.66|324.26|326.66|324.26|326.37|323.97|0
1644533400000|2022-02-10 22:50:00|326.69|324.29|326.68|324.28|326.87|324.47|326.68|324.28|0
1644533700000|2022-02-10 22:55:00|326.71|324.31|326.26|323.86|327.02|324.62|326.26|323.86|0
1644534000000|2022-02-10 23:00:00|326.84|324.44|325.77|323.37|328.13|325.73|323.97|321.57|0
1644534300000|2022-02-10 23:05:00|325.95|323.55|324.77|322.37|327.58|325.18|324.69|322.29|0
1644534600000|2022-02-10 23:10:00|325.13|322.73|327.39|324.99|327.66|325.26|325.05|322.65|0
1644534900000|2022-02-10 23:15:00|327.57|325.17|329.2|326.8|329.56|327.16|327.03|324.63|0
1644535200000|2022-02-10 23:20:00|329.38|326.98|327.38|324.98|329.38|326.98|327.2|324.8|0
1644535500000|2022-02-10 23:25:00|327.2|324.8|324.31|321.91|327.83|325.43|323.77|321.37|0
1644535800000|2022-02-10 23:30:00|324.13|321.73|322.15|319.75|324.67|322.27|321.43|319.03|0
1644536100000|2022-02-10 23:35:00|322.24|319.84|322.41|320.01|322.95|320.55|320.53|318.13|0
1644536400000|2022-02-10 23:40:00|322.15|319.75|321.6|319.2|322.41|320.01|320.35|317.95|0
1644536700000|2022-02-10 23:45:00|321.78|319.38|322.67|320.27|322.86|320.46|321.24|318.84|0
1644537000000|2022-02-10 23:50:00|322.58|320.18|321.32|318.92|323.21|320.81|321.24|318.84|0
1644537300000|2022-02-10 23:55:00|321.41|319.01|319.98|317.58|321.41|319.01|319.08|316.68|0
1644537600000|2022-02-11 00:00:00|320.24|317.84|317.56|315.16|320.69|318.29|317.56|315.16|0
1644537900000|2022-02-11 00:05:00|317.47|315.07|319.97|317.57|319.97|317.57|317.2|314.8|0
1644538200000|2022-02-11 00:10:00|320.15|317.75|318.09|315.69|320.15|317.75|318|315.6|0
1644538500000|2022-02-11 00:15:00|318.18|315.78|316.21|313.81|318.36|315.96|315.68|313.28|0
1644538800000|2022-02-11 00:20:00|316.3|313.9|312.84|310.44|316.75|314.35|312.31|309.91|0
1644539100000|2022-02-11 00:25:00|313.55|311.15|313.27|310.87|314.08|311.68|312.83|310.43|0
1644539400000|2022-02-11 00:30:00|313.01|310.61|314.78|312.38|314.96|312.56|313.01|310.61|0
1644539700000|2022-02-11 00:35:00|314.96|312.56|314.77|312.37|315.49|313.09|314.42|312.02|0
1644540000000|2022-02-11 00:40:00|314.6|312.2|313.88|311.48|315.84|313.44|313.88|311.48|0
1644540300000|2022-02-11 00:45:00|314.06|311.66|315.83|313.43|316.01|313.61|313.7|311.3|0
1644540600000|2022-02-11 00:50:00|316.01|313.61|314.05|311.65|316.19|313.79|314.05|311.65|0
1644540900000|2022-02-11 00:55:00|314.23|311.83|316.44|314.04|316.53|314.13|313.87|311.47|0
1644541200000|2022-02-11 01:00:00|316.18|313.78|315.9|313.5|316.36|313.96|314.4|312|0
1644541500000|2022-02-11 01:05:00|315.73|313.33|312.97|310.57|315.73|313.33|312.97|310.57|0
1644541800000|2022-02-11 01:10:00|313.06|310.66|313.32|310.92|313.68|311.28|311.56|309.16|0
1644542100000|2022-02-11 01:15:00|313.5|311.1|317.94|315.54|319.02|316.62|313.5|311.1|0
1644542400000|2022-02-11 01:20:00|318.12|315.72|317.49|315.09|319.01|316.61|317.4|315|0
1644542700000|2022-02-11 01:25:00|317.58|315.18|318.02|315.62|318.83|316.43|316.32|313.92|0
1644543000000|2022-02-11 01:30:00|317.93|315.53|319.9|317.5|319.9|317.5|316.86|314.46|0
1644543300000|2022-02-11 01:35:00|320.07|317.67|320.25|317.85|320.61|318.21|319.53|317.13|0
1644543600000|2022-02-11 01:40:00|320.43|318.03|320.51|318.11|321.86|319.46|320.42|318.02|0
1644543900000|2022-02-11 01:45:00|320.42|318.02|318.81|316.41|320.42|318.02|318.81|316.41|0
1644544200000|2022-02-11 01:50:00|318.72|316.32|319.96|317.56|320.6|318.2|318.63|316.23|0
1644544500000|2022-02-11 01:55:00|320.41|318.01|318.44|316.04|320.41|318.01|317.73|315.33|0
1644544800000|2022-02-11 02:00:00|318.35|315.95|317.1|314.7|318.98|316.58|317.1|314.7|0
1644545100000|2022-02-11 02:05:00|317.01|314.61|316.74|314.34|317.63|315.23|316.65|314.25|0
1644545400000|2022-02-11 02:10:00|316.65|314.25|314.87|312.47|317.01|314.61|313.81|311.41|0
1644545700000|2022-02-11 02:15:00|314.69|312.29|313.98|311.58|316.29|313.89|313.8|311.4|0
1644546000000|2022-02-11 02:20:00|313.8|311.4|312.64|310.24|315.04|312.64|312.64|310.24|0
1644546300000|2022-02-11 02:25:00|312.73|310.33|314.86|312.46|314.86|312.46|312.73|310.33|0
1644546600000|2022-02-11 02:30:00|315.03|312.63|314.14|311.74|315.03|312.63|313.08|310.68|0
1644546900000|2022-02-11 02:35:00|313.96|311.56|314.67|312.27|314.93|312.53|313.61|311.21|0
1644547200000|2022-02-11 02:40:00|314.49|312.09|315.2|312.8|315.38|312.98|313.96|311.56|0
1644547500000|2022-02-11 02:45:00|315.02|312.62|315.81|313.41|315.91|313.51|314.66|312.26|0
1644547800000|2022-02-11 02:50:00|316.99|314.59|316.18|313.78|316.99|314.59|315.38|312.98|0
1644548100000|2022-02-11 02:55:00|316|313.6|318.66|316.26|319.11|316.71|315.47|313.07|0
1644548400000|2022-02-11 03:00:00|318.75|316.35|315.99|313.59|319.02|316.62|315.81|313.41|0
1644548700000|2022-02-11 03:05:00|316.08|313.68|314.92|312.52|316.17|313.77|313.86|311.46|0
1644549000000|2022-02-11 03:10:00|315.1|312.7|314.21|311.81|315.1|312.7|313.5|311.1|0
1644549300000|2022-02-11 03:15:00|314.39|311.99|314.74|312.34|315.09|312.69|314.2|311.8|0
1644549600000|2022-02-11 03:20:00|314.64|312.24|314.73|312.33|316.69|314.29|314.64|312.24|0
1644549900000|2022-02-11 03:25:00|314.82|312.42|315.97|313.57|315.97|313.57|314.2|311.8|0
1644550200000|2022-02-11 03:30:00|315.88|313.48|314.1|311.7|315.97|313.57|314.01|311.61|0
1644550500000|2022-02-11 03:35:00|314.19|311.79|312.77|310.37|314.19|311.79|311.89|309.49|0
1644550800000|2022-02-11 03:40:00|312.85|310.45|312.94|310.54|313.12|310.72|312.59|310.19|0
1644551100000|2022-02-11 03:45:00|313.03|310.63|314.53|312.13|314.89|312.49|312.59|310.19|0
1644551400000|2022-02-11 03:50:00|314.71|312.31|315.41|313.01|316.84|314.44|314.71|312.31|0
1644551700000|2022-02-11 03:55:00|315.59|313.19|316.48|314.08|316.48|314.08|315.06|312.66|0
1644552000000|2022-02-11 04:00:00|316.65|314.25|315.23|312.83|316.83|314.43|315.05|312.65|0
1644552300000|2022-02-11 04:05:00|315.05|312.65|314.34|311.94|315.4|313|314.25|311.85|0
1644552600000|2022-02-11 04:10:00|314.16|311.76|314.16|311.76|314.51|312.11|313.63|311.23|0
1644552900000|2022-02-11 04:15:00|313.98|311.58|313.27|310.87|313.98|311.58|312.91|310.51|0
1644553200000|2022-02-11 04:20:00|313.44|311.04|312.73|310.33|313.44|311.04|312.56|310.16|0
1644553500000|2022-02-11 04:25:00|312.82|310.42|312.37|309.97|313.26|310.86|312.37|309.97|0
1644553800000|2022-02-11 04:30:00|312.28|309.88|312.12|309.72|314.24|311.84|310.54|308.14|0
1644554100000|2022-02-11 04:35:00|312.03|309.63|309.83|307.43|312.3|309.9|309.83|307.43|0
1644554400000|2022-02-11 04:40:00|309.74|307.34|307.1|304.7|310.36|307.96|306.32|303.92|0
1644554700000|2022-02-11 04:45:00|307.19|304.79|306.49|304.09|308.07|305.67|306.14|303.74|0
1644555000000|2022-02-11 04:50:00|306.31|303.91|307.36|304.96|307.89|305.49|305.96|303.56|0
1644555300000|2022-02-11 04:55:00|307.09|304.69|307.88|305.48|308.58|306.18|307.09|304.69|0
1644555600000|2022-02-11 05:00:00|307.53|305.13|307.12|304.72|308.14|305.74|305.25|302.85|0
1644555900000|2022-02-11 05:05:00|307.29|304.89|308.86|306.46|309.04|306.64|307.29|304.89|0
1644556200000|2022-02-11 05:10:00|308.77|306.37|308.68|306.28|309.21|306.81|307.29|304.89|0
1644556500000|2022-02-11 05:15:00|308.51|306.11|307.71|305.31|308.59|306.19|307.28|304.88|0
1644556800000|2022-02-11 05:20:00|307.54|305.14|306.82|304.42|307.54|305.14|305.53|303.13|0
1644557100000|2022-02-11 05:25:00|306.9|304.5|306.03|303.63|307.17|304.77|305.51|303.11|0
1644557400000|2022-02-11 05:30:00|305.94|303.54|304.38|301.98|306.89|304.49|304.2|301.8|0
1644557700000|2022-02-11 05:35:00|304.2|301.8|304.89|302.49|304.89|302.49|302.65|300.25|0
1644558000000|2022-02-11 05:40:00|304.98|302.58|304.63|302.23|306.11|303.71|303.85|301.45|0
1644558300000|2022-02-11 05:45:00|304.89|302.49|302.63|300.23|304.89|302.49|302.63|300.23|0
1644558600000|2022-02-11 05:50:00|302.81|300.41|302.28|299.88|302.81|300.41|302.11|299.71|0
1644558900000|2022-02-11 05:55:00|302.11|299.71|304.78|302.38|305.05|302.65|302.11|299.71|0
1644559200000|2022-02-11 06:00:00|304.7|302.3|304.95|302.55|305.04|302.64|303.31|300.91|0
1644559500000|2022-02-11 06:05:00|305.04|302.64|307.3|304.9|307.3|304.9|304.18|301.78|0
1644559800000|2022-02-11 06:10:00|306.95|304.55|306.95|304.55|307.99|305.59|306.34|303.94|0
1644560100000|2022-02-11 06:15:00|307.12|304.72|305.9|303.5|307.38|304.98|304.56|302.16|0
1644560400000|2022-02-11 06:20:00|306.25|303.85|305.55|303.15|306.25|303.85|305.03|302.63|0
1644560700000|2022-02-11 06:25:00|305.46|303.06|306.93|304.53|307.02|304.62|304.93|302.53|0
1644561000000|2022-02-11 06:30:00|306.76|304.36|305.19|302.79|307.11|304.71|305.19|302.79|0
1644561300000|2022-02-11 06:35:00|305.1|302.7|304.92|302.52|305.53|303.13|303.98|301.58|0
1644561600000|2022-02-11 06:40:00|304.84|302.44|306.31|303.91|306.4|304|302.59|300.19|0
1644561900000|2022-02-11 06:45:00|306.22|303.82|307|304.6|307.61|305.21|306.05|303.65|0
1644562200000|2022-02-11 06:50:00|306.91|304.51|308.65|306.25|308.83|306.43|306.74|304.34|0
1644562500000|2022-02-11 06:55:00|308.83|306.43|309.78|307.38|310.4|308|308.83|306.43|0
1644562800000|2022-02-11 07:00:00|309.87|307.47|311.41|309.01|313.02|310.62|309.7|307.3|0
1644563100000|2022-02-11 07:05:00|311.59|309.19|314.85|312.45|315.2|312.8|311.5|309.1|0
1644563400000|2022-02-11 07:10:00|314.93|312.53|316.43|314.03|316.96|314.56|313.96|311.56|0
1644563700000|2022-02-11 07:15:00|316.34|313.94|312.9|310.5|317.49|315.09|312.9|310.5|0
1644564000000|2022-02-11 07:20:00|313.07|310.67|314.74|312.34|314.74|312.34|310.96|308.56|0
1644564300000|2022-02-11 07:25:00|314.48|312.08|313.24|310.84|314.83|312.43|313.06|310.66|0
1644564600000|2022-02-11 07:30:00|313.42|311.02|313.24|310.84|315.53|313.13|312.88|310.48|0
1644564900000|2022-02-11 07:35:00|312.88|310.48|316.41|314.01|316.59|314.19|312.71|310.31|0
1644565200000|2022-02-11 07:40:00|316.23|313.83|315.08|312.68|316.94|314.54|314.46|312.06|0
1644565500000|2022-02-11 07:45:00|314.99|312.59|315.16|312.76|316.4|314|314.28|311.88|0
1644565800000|2022-02-11 07:50:00|315.07|312.67|315.33|312.93|316.57|314.17|315.07|312.67|0
1644566100000|2022-02-11 07:55:00|315.42|313.02|315.86|313.46|316.57|314.17|315.33|312.93|0
1644566400000|2022-02-11 08:00:00|316.57|314.17|318.34|315.94|318.87|316.47|313.57|311.17|0
1644566700000|2022-02-11 08:05:00|317.49|315.89|321.21|319.61|322.03|320.43|317.49|315.89|0
1644567000000|2022-02-11 08:10:00|321.39|319.79|321.57|319.97|323.72|322.12|320.67|319.07|0
1644567300000|2022-02-11 08:15:00|321.75|320.15|321.02|319.42|323|321.4|319.32|317.72|0
1644567600000|2022-02-11 08:20:00|320.39|318.79|318.16|316.56|320.93|319.33|317.09|315.49|0
1644567900000|2022-02-11 08:25:00|318.24|316.64|318.33|316.73|318.6|317|316.55|314.95|0
1644568200000|2022-02-11 08:30:00|318.51|316.91|317.26|315.66|321.19|319.59|317.08|315.48|0
1644568500000|2022-02-11 08:35:00|317.08|315.48|310.69|309.09|317.88|316.28|310.69|309.09|0
1644568800000|2022-02-11 08:40:00|310.87|309.27|313.54|311.94|314.41|312.81|310.34|308.74|0
1644569100000|2022-02-11 08:45:00|313.63|312.03|314.69|313.09|316.29|314.69|312.93|311.33|0
1644569400000|2022-02-11 08:50:00|315.22|313.62|314.69|313.09|317.17|315.57|314.42|312.82|0
1644569700000|2022-02-11 08:55:00|314.77|313.17|311.77|310.17|316.54|314.94|311.41|309.81|0
1644570000000|2022-02-11 09:00:00|311.68|310.08|314.32|312.72|314.94|313.34|311.5|309.9|0
1644570300000|2022-02-11 09:05:00|314.5|312.9|316.8|315.2|316.88|315.28|312.47|310.87|0
1644570600000|2022-02-11 09:10:00|316.98|315.38|316.97|315.37|317.15|315.55|314.49|312.89|0
1644570900000|2022-02-11 09:15:00|316.62|315.02|318.21|316.61|319.46|317.86|316.44|314.84|0
1644571200000|2022-02-11 09:20:00|318.03|316.43|315.27|313.67|318.12|316.52|315.27|313.67|0
1644571500000|2022-02-11 09:25:00|315.72|314.12|315.72|314.12|316.34|314.74|314.66|313.06|0
1644571800000|2022-02-11 09:30:00|315.54|313.94|311.83|310.23|315.72|314.12|311.83|310.23|0
1644572100000|2022-02-11 09:35:00|312|310.4|312.17|310.57|312.35|310.75|310.24|308.64|0
1644572400000|2022-02-11 09:40:00|312|310.4|311.55|309.95|312|310.4|309.53|307.93|0
1644572700000|2022-02-11 09:45:00|311.64|310.04|311.28|309.68|313.23|311.63|311.11|309.51|0
1644573000000|2022-02-11 09:50:00|311.64|310.04|310.75|309.15|312.16|310.56|309.17|307.57|0
1644573300000|2022-02-11 09:55:00|311.46|309.86|312.06|310.46|312.51|310.91|310.93|309.33|0
1644573600000|2022-02-11 10:00:00|312.16|310.56|314.09|312.49|314.27|312.67|311.63|310.03|0
1644573900000|2022-02-11 10:05:00|313.82|312.22|313.38|311.78|314.27|312.67|312.68|311.08|0
1644574200000|2022-02-11 10:10:00|313.56|311.96|312.14|310.54|314.09|312.49|312.14|310.54|0
1644574500000|2022-02-11 10:15:00|312.49|310.89|312.67|311.07|314.08|312.48|312.49|310.89|0
1644574800000|2022-02-11 10:20:00|312.84|311.24|313.98|312.38|314.43|312.83|312.84|311.24|0
1644575100000|2022-02-11 10:25:00|313.9|312.3|313.98|312.38|314.25|312.65|312.74|311.14|0
1644575400000|2022-02-11 10:30:00|314.07|312.47|314.07|312.47|314.42|312.82|312.66|311.06|0
1644575700000|2022-02-11 10:35:00|314.24|312.64|314.24|312.64|314.42|312.82|313.53|311.93|0
1644576000000|2022-02-11 10:40:00|314.42|312.82|314.59|312.99|316.36|314.76|313.88|312.28|0
1644576300000|2022-02-11 10:45:00|314.85|313.25|314.41|312.81|316.09|314.49|313.7|312.1|0
1644576600000|2022-02-11 10:50:00|314.94|313.34|316.17|314.57|316.53|314.93|314.94|313.34|0
1644576900000|2022-02-11 10:55:00|316.35|314.75|316.7|315.1|317.77|316.17|315.82|314.22|0
1644577200000|2022-02-11 11:00:00|316.88|315.28|314.22|312.62|316.88|315.28|314.04|312.44|0
1644577500000|2022-02-11 11:05:00|314.39|312.79|312.98|311.38|315.28|313.68|312.88|311.28|0
1644577800000|2022-02-11 11:10:00|313.15|311.55|313.32|311.72|314.56|312.96|312.44|310.84|0
1644578100000|2022-02-11 11:15:00|313.68|312.08|312.97|311.37|315.44|313.84|312.26|310.66|0
1644578400000|2022-02-11 11:20:00|312.79|311.19|312.96|311.36|313.67|312.07|312.26|310.66|0
1644578700000|2022-02-11 11:25:00|313.05|311.45|313.57|311.97|313.84|312.24|310.49|308.89|0
1644579000000|2022-02-11 11:30:00|313.49|311.89|312.25|310.65|313.84|312.24|312.16|310.56|0
1644579300000|2022-02-11 11:35:00|312.07|310.47|313.92|312.32|314.54|312.94|311.63|310.03|0
1644579600000|2022-02-11 11:40:00|313.83|312.23|312.94|311.34|315.42|313.82|312.94|311.34|0
1644579900000|2022-02-11 11:45:00|312.59|310.99|311.88|310.28|313.38|311.78|311.88|310.28|0
1644580200000|2022-02-11 11:50:00|312.59|310.99|312.31|310.71|313.29|311.69|311.35|309.75|0
1644580500000|2022-02-11 11:55:00|312.05|310.45|313.28|311.68|313.46|311.86|312.05|310.45|0
1644580800000|2022-02-11 12:00:00|313.64|312.04|313.99|312.39|315.94|314.34|313.46|311.86|0
1644581100000|2022-02-11 12:05:00|314.16|312.56|317.35|315.75|318.24|316.64|313.63|312.03|0
1644581400000|2022-02-11 12:10:00|316.82|315.22|321.8|320.2|322.16|320.56|316.82|315.22|0
1644581700000|2022-02-11 12:15:00|322.16|320.56|321.44|319.84|323.23|321.63|320.72|319.12|0
1644582000000|2022-02-11 12:20:00|321.62|320.02|322.69|321.09|324.03|322.43|321.62|320.02|0
1644582300000|2022-02-11 12:25:00|322.59|320.99|328.16|326.56|328.61|327.01|322.59|320.99|0
1644582600000|2022-02-11 12:30:00|327.71|326.11|327.15|325.55|333.76|332.16|327.15|325.55|0
1644582900000|2022-02-11 12:35:00|326.97|325.37|326.69|325.09|327.69|326.09|326.25|324.65|0
1644583200000|2022-02-11 12:40:00|326.6|325|323.9|322.3|327.5|325.9|323.72|322.12|0
1644583500000|2022-02-11 12:45:00|324.08|322.48|323.36|321.76|324.08|322.48|322.47|320.87|0
1644583800000|2022-02-11 12:50:00|323.54|321.94|322.46|320.86|323.54|321.94|321.92|320.32|0
1644584100000|2022-02-11 12:55:00|322.28|320.68|323.35|321.75|323.89|322.29|322.1|320.5|0
1644584400000|2022-02-11 13:00:00|323.17|321.57|321.52|319.92|324.17|322.57|320.31|318.71|0
1644584700000|2022-02-11 13:05:00|321.69|320.09|323.49|321.89|324.93|323.33|321.33|319.73|0
1644585000000|2022-02-11 13:10:00|323.31|321.71|326.73|325.13|326.73|325.13|323.31|321.71|0
1644585300000|2022-02-11 13:15:00|326.64|325.04|328.72|327.12|329.08|327.48|325.64|324.04|0
1644585600000|2022-02-11 13:20:00|328.35|326.75|328.89|327.29|330.53|328.93|327.99|326.39|0
1644585900000|2022-02-11 13:25:00|328.71|327.11|327.8|326.2|328.89|327.29|327.08|325.48|0
1644586200000|2022-02-11 13:30:00|327.62|326.02|328.87|327.27|329.46|327.86|327.6|326|0
1644586500000|2022-02-11 13:35:00|329.05|327.45|329.77|328.17|330.14|328.54|329.05|327.45|0
1644586800000|2022-02-11 13:40:00|329.59|327.99|331.41|329.81|333.97|332.37|329.59|327.99|0
1644587100000|2022-02-11 13:45:00|331.23|329.63|333.78|332.18|333.78|332.18|330.31|328.71|0
1644587400000|2022-02-11 13:50:00|333.59|331.99|334.14|332.54|335.06|333.46|332.31|330.71|0
1644587700000|2022-02-11 13:55:00|333.96|332.36|332.49|330.89|334.14|332.54|332.31|330.71|0
1644588000000|2022-02-11 14:00:00|332.31|330.71|335.05|333.45|335.05|333.45|332.31|330.71|0
1644588300000|2022-02-11 14:05:00|334.13|332.53|330.66|329.06|334.13|332.53|330.66|329.06|0
1644588600000|2022-02-11 14:10:00|330.75|329.15|329.56|327.96|331.75|330.15|329.02|327.42|0
1644588900000|2022-02-11 14:15:00|329.93|328.33|328.83|327.23|330.01|328.41|328.65|327.05|0
1644589200000|2022-02-11 14:20:00|328.65|327.05|327.37|325.77|329.19|327.59|326.47|324.87|0
1644589500000|2022-02-11 14:25:00|327.56|325.96|329.19|327.59|329.19|327.59|327.56|325.96|0
1644589800000|2022-02-11 14:30:00|328.64|327.04|329|327.4|335.57|333.97|328.64|327.04|0
1644590100000|2022-02-11 14:35:00|327.73|326.13|329.18|327.58|332.64|331.04|325.19|323.59|0
1644590400000|2022-02-11 14:40:00|329.63|328.03|330.15|328.55|331.79|330.19|326.63|325.03|0
1644590700000|2022-02-11 14:45:00|330.33|328.73|341.68|340.08|345.57|343.97|330.33|328.73|0
1644591000000|2022-02-11 14:50:00|341.87|340.27|339.47|337.87|344.09|342.49|338.18|336.58|0
1644591300000|2022-02-11 14:55:00|339.37|337.77|328.05|326.45|340.57|338.97|325.79|324.19|0
1644591600000|2022-02-11 15:00:00|328.14|326.54|333.78|332.18|335.06|333.46|327.78|326.18|0
1644591900000|2022-02-11 15:05:00|334.05|332.45|334.69|333.09|339.64|338.04|332.5|330.9|0
1644592200000|2022-02-11 15:10:00|334.32|332.72|327.22|325.62|335.42|333.82|323.25|321.65|0
1644592500000|2022-02-11 15:15:00|326.86|325.26|327.22|325.62|328.31|326.71|321.81|320.21|0
1644592800000|2022-02-11 15:20:00|327.49|325.89|331.94|330.34|332.85|331.25|327.49|325.89|0
1644593100000|2022-02-11 15:25:00|331.75|330.15|332.95|331.35|335.22|333.62|330.23|328.63|0
1644593400000|2022-02-11 15:30:00|333.68|332.08|331.49|329.89|338.97|337.37|330.04|328.44|0
1644593700000|2022-02-11 15:35:00|331.67|330.07|336.22|334.62|337.14|335.54|328.05|326.45|0
1644594000000|2022-02-11 15:40:00|336.49|334.89|334.58|332.98|338.05|336.45|334.21|332.61|0
1644594300000|2022-02-11 15:45:00|334.94|333.34|331.84|330.24|337.13|335.53|331.67|330.07|0
1644594600000|2022-02-11 15:50:00|332.21|330.61|330.21|328.61|334.02|332.42|327.14|325.54|0
1644594900000|2022-02-11 15:55:00|329.66|328.06|328.03|326.43|331.2|329.6|325.69|324.09|0
1644595200000|2022-02-11 16:00:00|327.13|325.53|335.65|334.05|336.02|334.42|326.59|324.99|0
1644595500000|2022-02-11 16:05:00|335.29|333.69|324.24|322.64|335.29|333.69|324.24|322.64|0
1644595800000|2022-02-11 16:10:00|324.78|323.18|324.24|322.64|326.22|324.62|322.8|321.2|0
1644596100000|2022-02-11 16:15:00|323.96|322.36|322.26|320.66|324.6|323|319.4|317.8|0
1644596400000|2022-02-11 16:20:00|322.98|321.38|325.67|324.07|326.21|324.61|322.8|321.2|0
1644596700000|2022-02-11 16:25:00|325.49|323.89|322.07|320.47|326.03|324.43|320.1|318.5|0
1644597000000|2022-02-11 16:30:00|321.53|319.93|318.14|316.54|324.76|323.16|318.14|316.54|0
1644597300000|2022-02-11 16:35:00|318.32|316.72|315.29|313.69|319.92|318.32|313.7|312.1|0
1644597600000|2022-02-11 16:40:00|315.11|313.51|314.66|313.06|316.44|314.84|312.54|310.94|0
1644597900000|2022-02-11 16:45:00|314.84|313.24|317.5|315.9|319.28|317.68|313.6|312|0
1644598200000|2022-02-11 16:50:00|317.32|315.72|317.14|315.54|319.45|317.85|314.31|312.71|0
1644598500000|2022-02-11 16:55:00|317.32|315.72|320.52|318.92|322.66|321.06|317.31|315.71|0
1644598800000|2022-02-11 17:00:00|319.98|318.38|321.41|319.81|322.48|320.88|317.67|316.07|0
1644599100000|2022-02-11 17:05:00|321.23|319.63|320.15|318.55|321.4|319.8|318.37|316.77|0
1644599400000|2022-02-11 17:10:00|320.69|319.09|323.01|321.41|325.52|323.92|319.79|318.19|0
1644599700000|2022-02-11 17:15:00|323.36|321.76|317.83|316.23|323.36|321.76|316.58|314.98|0
1644600000000|2022-02-11 17:20:00|318|316.4|316.76|315.16|318.36|316.76|315.69|314.09|0
1644600300000|2022-02-11 17:25:00|316.58|314.98|320.13|318.53|321.21|319.61|316.22|314.62|0
1644600600000|2022-02-11 17:30:00|320.31|318.71|321.02|319.42|322.9|321.3|319.06|317.46|0
1644600900000|2022-02-11 17:35:00|321.38|319.78|319.95|318.35|322.63|321.03|318.52|316.92|0
1644601200000|2022-02-11 17:40:00|320.48|318.88|317.98|316.38|321.19|319.59|317.63|316.03|0
1644601500000|2022-02-11 17:45:00|318.16|316.56|315.49|313.89|318.16|316.56|314.61|313.01|0
1644601800000|2022-02-11 17:50:00|315.67|314.07|310.19|308.59|315.85|314.25|309.67|308.07|0
1644602100000|2022-02-11 17:55:00|310.37|308.77|310.99|309.39|312.3|310.7|310.19|308.59|0
1644602400000|2022-02-11 18:00:00|310.82|309.22|310.11|308.51|312.93|311.33|309.4|307.8|0
1644602700000|2022-02-11 18:05:00|310.46|308.86|317.01|315.41|318.08|316.48|309.58|307.98|0
1644603000000|2022-02-11 18:10:00|317.18|315.58|312.92|311.32|317.18|315.58|312.22|310.62|0
1644603300000|2022-02-11 18:15:00|313.1|311.5|313.45|311.85|313.63|312.03|309.22|307.62|0
1644603600000|2022-02-11 18:20:00|313.27|311.67|311.04|309.44|313.63|312.03|310.34|308.74|0
1644603900000|2022-02-11 18:25:00|311.22|309.62|303.66|302.06|311.22|309.62|303.49|301.89|0
1644604200000|2022-02-11 18:30:00|303.31|301.71|299.8|298.2|305.58|303.98|297.7|296.1|0
1644604500000|2022-02-11 18:35:00|299.45|297.85|286.32|284.72|299.45|297.85|286.32|284.72|0
1644604800000|2022-02-11 18:40:00|287.38|285.78|286.28|284.68|292.28|290.68|284.02|282.42|0
1644605100000|2022-02-11 18:45:00|285.52|283.92|289.57|287.33|290.98|288.9|275.28|273.2|0
1644605400000|2022-02-11 18:50:00|290.48|288.24|293.79|291.55|294.21|291.97|284.48|282.24|0
1644605700000|2022-02-11 18:55:00|292.95|290.71|281.34|279.42|292.95|290.71|281.34|279.1|0
1644606000000|2022-02-11 19:00:00|280.34|278.42|283|281.08|286.68|284.76|276.1|274.18|0
1644606300000|2022-02-11 19:05:00|284.49|282.57|285.32|283.4|291.63|289.71|277.4|275.48|0
1644606600000|2022-02-11 19:10:00|285.48|283.56|289.46|287.54|290.62|288.7|282.6|280.68|0
1644606900000|2022-02-11 19:15:00|290.2|288.28|296.56|294.48|300.02|298.1|289.29|287.37|0
1644607200000|2022-02-11 19:20:00|294.88|292.8|291.19|289.11|298.91|296.83|290.86|288.78|0
1644607500000|2022-02-11 19:25:00|290.36|288.28|286.74|284.66|291.36|289.28|283.45|281.37|0
1644607800000|2022-02-11 19:30:00|286.91|284.83|296.5|294.42|299.01|296.93|285.22|283.14|0
1644608100000|2022-02-11 19:35:00|296.67|294.59|291.28|289.36|296.67|294.59|289.46|287.46|0
1644608400000|2022-02-11 19:40:00|290.62|288.7|285.87|284.27|292.93|291.01|285.7|284.1|0
1644608700000|2022-02-11 19:45:00|286.2|284.6|282.28|280.68|287.83|286.23|281.31|279.71|0
1644609000000|2022-02-11 19:50:00|282.03|280.43|281.92|279.68|282.51|280.43|275.66|273.42|0
1644609300000|2022-02-11 19:55:00|281.6|279.36|284.9|282.66|286.44|284.2|281.6|279.36|0
1644609600000|2022-02-11 20:00:00|284.16|281.92|294.43|292.19|296.75|294.51|283.76|281.52|0
1644609900000|2022-02-11 20:05:00|293.93|291.69|285.46|283.22|295.67|293.43|284.64|282.4|0
1644610200000|2022-02-11 20:10:00|285.95|283.71|284.31|282.07|287.1|284.86|281.87|279.63|0
1644610500000|2022-02-11 20:15:00|283.99|281.75|278.9|276.98|291.38|289.14|278.25|276.33|0
1644610800000|2022-02-11 20:20:00|279.38|277.46|278.24|276.32|282.48|280.56|276.46|274.54|0
1644611100000|2022-02-11 20:25:00|278.57|276.65|284.44|282.52|284.6|282.68|277.92|276|0
1644611400000|2022-02-11 20:30:00|283.62|281.7|282.96|281.04|284.1|282.18|275.81|273.89|0
1644611700000|2022-02-11 20:35:00|282.79|280.87|275.56|273.64|283.52|281.6|275.07|273.15|0
1644612000000|2022-02-11 20:40:00|276.05|274.13|274.58|272.66|277.18|275.26|267.99|266.07|0
1644612300000|2022-02-11 20:45:00|274.91|272.99|284.53|282.61|285.19|283.27|274.42|272.5|0
1644612600000|2022-02-11 20:50:00|282.71|280.79|279.38|277.46|285.52|283.6|278.23|276.31|0
1644612900000|2022-02-11 20:55:00|279.71|277.79|275.61|273.69|288.99|287.07|275.28|273.36|0
1644613200000|2022-02-11 21:00:00|275.12|273.2|277.09|275.17|277.25|275.33|271.87|269.95|0
1644613500000|2022-02-11 21:05:00|276.76|274.84|276.03|274.11|278.07|276.15|274.81|272.89|0
1644613800000|2022-02-11 21:10:00|276.2|274.28|278.16|276.24|278.48|276.56|275.87|273.95|0
1644825900000|2022-02-14 08:05:00|276.43|274.83|280.93|279.33|281.76|280.16|274.8|273.2|0
1644826200000|2022-02-14 08:10:00|280.35|278.75|275.36|273.12|280.6|279|273|270.76|0
1644826500000|2022-02-14 08:15:00|275.27|273.03|272.21|269.97|285|282.76|270.67|268.43|0
1644826800000|2022-02-14 08:20:00|267.77|265.53|266.14|263.9|272.96|270.72|266.14|263.9|0
1644827100000|2022-02-14 08:25:00|266.22|263.98|259.18|256.62|266.22|263.98|259.18|256.62|0
1644827400000|2022-02-14 08:30:00|258.87|256.31|258.08|255.52|262.33|259.77|256.99|254.43|0
1644827700000|2022-02-14 08:35:00|257.76|255.2|257.2|254.64|262.75|260.19|255.53|252.97|0
1644828000000|2022-02-14 08:40:00|257.74|255.18|263.85|261.29|264.24|261.68|257.74|255.18|0
1644828300000|2022-02-14 08:45:00|264.08|261.52|260.23|257.67|265.18|262.62|260.15|257.59|0
1644828600000|2022-02-14 08:50:00|260.31|257.75|256.79|254.23|263.29|260.73|256.79|254.23|0
1644828900000|2022-02-14 08:55:00|257.11|254.55|255.78|253.22|259.99|257.43|253.23|250.67|0
1644829200000|2022-02-14 09:00:00|255.31|252.75|254.29|251.73|256.91|254.35|248.8|246.24|0
1644829500000|2022-02-14 09:05:00|253.91|251.35|257.06|254.5|257.6|255.04|252.06|249.5|0
1644829800000|2022-02-14 09:10:00|257.14|254.58|253.74|251.18|257.76|255.2|251.44|248.88|0
1644830100000|2022-02-14 09:15:00|254.36|251.8|259.37|256.81|260.85|258.29|253.74|251.18|0
1644830400000|2022-02-14 09:20:00|259.3|256.74|262.33|259.77|263.66|261.1|259.06|256.5|0
1644830700000|2022-02-14 09:25:00|262.41|259.85|258.44|255.88|264.13|261.57|258.29|255.73|0
1644831000000|2022-02-14 09:30:00|258.53|255.97|257.74|255.18|261.03|258.47|256.19|253.63|0
1644831300000|2022-02-14 09:35:00|257.43|254.87|255.4|252.84|259.14|256.58|254.32|251.76|0
1644831600000|2022-02-14 09:40:00|254.94|252.38|252.93|250.37|255.71|253.15|252.93|250.37|0
1644831900000|2022-02-14 09:45:00|252.77|250.21|253.3|250.74|256.02|253.46|252.62|250.06|0
1644832200000|2022-02-14 09:50:00|253.69|251.13|253.22|250.66|254.54|251.98|251.3|248.74|0
1644832500000|2022-02-14 09:55:00|253.53|250.97|252.44|249.88|253.82|251.26|251.53|248.97|0
1644832800000|2022-02-14 10:00:00|252.9|250.34|252.78|250.22|253.48|250.92|247.21|244.65|0
1644833100000|2022-02-14 10:05:00|252.71|250.15|257.02|254.46|257.02|254.46|252.17|249.61|0
1644833400000|2022-02-14 10:10:00|256.71|254.15|257.06|254.5|257.06|254.5|255.24|252.68|0
1644833700000|2022-02-14 10:15:00|257.21|254.65|255.19|252.63|257.83|255.27|253.8|251.24|0
1644834000000|2022-02-14 10:20:00|255.11|252.55|257.82|255.26|258.29|255.73|253.95|251.39|0
1644834300000|2022-02-14 10:25:00|257.98|255.42|257.42|254.86|259.53|256.97|255.26|252.7|0
1644834600000|2022-02-14 10:30:00|257.27|254.71|255.64|253.08|257.82|255.26|255.49|252.93|0
1644834900000|2022-02-14 10:35:00|255.56|253|259.21|256.65|259.91|257.35|254.94|252.38|0
1644835200000|2022-02-14 10:40:00|259.13|256.57|256.94|254.38|260.06|257.5|256.48|253.92|0
1644835500000|2022-02-14 10:45:00|256.87|254.31|263.11|260.55|263.43|260.87|256.87|254.31|0
1644835800000|2022-02-14 10:50:00|263.43|260.87|259.18|256.62|265.3|262.74|259.18|256.62|0
1644836100000|2022-02-14 10:55:00|259.11|256.55|258.16|255.6|259.96|257.4|257.54|254.98|0
1644836400000|2022-02-14 11:00:00|257.93|255.37|255.82|253.26|258.24|255.68|254.73|252.17|0
1644836700000|2022-02-14 11:05:00|255.89|253.33|255.58|253.02|255.89|253.33|254.34|251.78|0
1644837000000|2022-02-14 11:10:00|255.89|253.33|255.11|252.55|257.68|255.12|253.79|251.23|0
1644837300000|2022-02-14 11:15:00|254.95|252.39|256.43|253.87|257.05|254.49|254.72|252.16|0
1644837600000|2022-02-14 11:20:00|256.27|253.71|256.73|254.17|258.06|255.5|255.1|252.54|0
1644837900000|2022-02-14 11:25:00|256.65|254.09|258.52|255.96|260.17|257.61|255.56|253|0
1644838200000|2022-02-14 11:30:00|258.44|255.88|257.5|254.94|259.69|257.13|255.95|253.39|0
1644838500000|2022-02-14 11:35:00|257.66|255.1|259.6|257.04|260.31|257.75|256.48|253.92|0
1644838800000|2022-02-14 11:40:00|259.53|256.97|259.99|257.43|260.15|257.59|258.59|256.03|0
1644839100000|2022-02-14 11:45:00|259.91|257.35|259.05|256.49|259.91|257.35|257.49|254.93|0
1644839400000|2022-02-14 11:50:00|258.58|256.02|261.4|258.84|261.55|258.99|258.27|255.71|0
1644839700000|2022-02-14 11:55:00|261.47|258.91|259.19|256.63|262.02|259.46|259.04|256.48|0
1644840000000|2022-02-14 12:00:00|260.05|257.49|256.53|253.97|260.45|257.89|255.6|253.04|0
1644840300000|2022-02-14 12:05:00|256.61|254.05|255.98|253.42|258.09|255.53|254.82|252.26|0
1644840600000|2022-02-14 12:10:00|256.06|253.5|254.19|251.63|256.37|253.81|253.11|250.55|0
1644840900000|2022-02-14 12:15:00|254.04|251.48|254.65|252.09|255.59|253.03|253.57|251.01|0
1644841200000|2022-02-14 12:20:00|254.57|252.01|256.51|253.95|257.29|254.73|253.57|251.01|0
1644841500000|2022-02-14 12:25:00|256.82|254.26|258.61|256.05|258.69|256.13|255.11|252.55|0
1644841800000|2022-02-14 12:30:00|258.69|256.13|258.22|255.66|261.2|258.64|258.07|255.51|0
1644842100000|2022-02-14 12:35:00|258.37|255.81|270.39|267.83|270.39|267.83|257.59|255.03|0
1644842400000|2022-02-14 12:40:00|270.95|268.39|271.59|269.03|281.57|279.01|269.91|267.35|0
1644842700000|2022-02-14 12:45:00|271.67|269.11|274.95|272.39|281.53|278.97|271.67|269.11|0
1644843000000|2022-02-14 12:50:00|274.3|271.74|273.97|271.41|276.43|273.87|270.71|268.15|0
1644843300000|2022-02-14 12:55:00|274.14|271.58|275.6|273.04|279.04|276.48|274.14|271.58|0
1644843600000|2022-02-14 13:00:00|275.76|273.2|278.05|275.49|281.01|278.45|275.76|273.2|0
1644843900000|2022-02-14 13:05:00|277.88|275.32|281|278.76|281.08|278.84|277.23|274.99|0
1644844200000|2022-02-14 13:10:00|280.67|278.43|273.79|271.55|280.67|278.43|273.63|271.39|0
1644844500000|2022-02-14 13:15:00|274.12|271.88|275.09|272.85|275.83|273.59|273.46|271.22|0
1644844800000|2022-02-14 13:20:00|274.93|272.69|278.76|276.52|279.01|276.77|274.11|271.87|0
1644845100000|2022-02-14 13:25:00|278.36|276.12|279.66|277.42|279.83|277.59|277.37|275.13|0
1644845400000|2022-02-14 13:30:00|279.83|277.59|272.96|270.72|279.83|277.59|272.96|270.72|0
1644845700000|2022-02-14 13:35:00|272.88|270.64|274.5|272.26|275.4|273.16|271.34|269.1|0
1644846000000|2022-02-14 13:40:00|274.42|272.18|267.14|264.9|274.75|272.51|266.98|264.74|0
1644846300000|2022-02-14 13:45:00|267.86|265.62|264.57|262.33|269.39|267.15|264.57|262.33|0
1644846600000|2022-02-14 13:50:00|264.73|262.49|271.48|269.24|271.64|269.4|264.73|262.49|0
1644846900000|2022-02-14 13:55:00|271.64|269.4|268.41|266.17|274.32|272.08|268.41|266.17|0
1644847200000|2022-02-14 14:00:00|268.57|266.33|271.47|269.23|271.63|269.39|266.96|264.72|0
1644847500000|2022-02-14 14:05:00|271.15|268.91|272.03|269.79|273.09|270.85|270.9|268.66|0
1644847800000|2022-02-14 14:10:00|272.28|270.04|276.99|274.75|277.32|275.08|271.95|269.71|0
1644848100000|2022-02-14 14:15:00|276.83|274.59|275.43|273.19|277.48|275.24|274.54|272.3|0
1644848400000|2022-02-14 14:20:00|275.52|273.28|274.54|272.3|276.01|273.77|273.72|271.48|0
1644848700000|2022-02-14 14:25:00|273.56|271.32|271.77|269.53|273.88|271.64|271.44|269.2|0
1644849000000|2022-02-14 14:30:00|271.93|269.69|272.57|270.33|278.78|276.54|266.93|264.69|0
1644849300000|2022-02-14 14:35:00|273.22|270.98|272.74|270.5|276.81|274.57|271.45|269.21|0
1644849600000|2022-02-14 14:40:00|272.65|270.41|273.38|271.14|280.08|277.84|271.93|269.69|0
1644849900000|2022-02-14 14:45:00|273.22|270.98|275.17|272.93|275.98|273.74|266.45|264.21|0
1644850200000|2022-02-14 14:50:00|274.19|271.95|279.9|277.66|280.97|278.73|273.7|271.46|0
1644850500000|2022-02-14 14:55:00|280.14|277.9|272.88|270.64|280.23|277.99|271.75|269.51|0
1644850800000|2022-02-14 15:00:00|273.61|271.37|261.73|259.49|273.61|271.37|259.16|256.92|0
1644851100000|2022-02-14 15:05:00|262.84|260.6|265.23|262.99|265.23|262.99|260.78|258.54|0
1644851400000|2022-02-14 15:10:00|264.59|262.35|268.75|266.51|274.9|272.66|264.59|262.35|0
1644851700000|2022-02-14 15:15:00|268.59|266.35|263.94|261.7|269.55|267.31|258.08|255.84|0
1644852000000|2022-02-14 15:20:00|264.26|262.02|265.78|263.54|267.24|265|258.11|255.87|0
1644852300000|2022-02-14 15:25:00|265.38|263.14|263.21|260.97|266.27|264.03|259.53|257.29|0
1644852600000|2022-02-14 15:30:00|263.05|260.81|259.1|256.86|265.94|263.7|253.83|251.59|0
1644852900000|2022-02-14 15:35:00|258.15|255.91|257.67|255.43|259.18|256.94|255.15|252.91|0
1644853200000|2022-02-14 15:40:00|258.15|255.91|261.16|258.92|263.07|260.83|257.04|254.8|0
1644853500000|2022-02-14 15:45:00|260.68|258.44|264.02|261.78|265.31|263.07|259.73|257.49|0
1644853800000|2022-02-14 15:50:00|263.86|261.62|260.43|258.35|265.54|263.3|258.37|256.29|0
1644854100000|2022-02-14 15:55:00|260.75|258.67|257.17|255.09|263.78|261.7|256.63|254.55|0
1644854400000|2022-02-14 16:00:00|258.05|255.97|262.01|259.93|262.97|260.89|256.31|254.23|0
1644854700000|2022-02-14 16:05:00|261.69|259.61|259.06|256.98|262.41|260.33|257.57|255.49|0
1644855000000|2022-02-14 16:10:00|259.38|257.3|256.77|254.69|260.81|258.73|256.29|254.21|0
1644855300000|2022-02-14 16:15:00|257.24|255.16|266.32|264.24|266.8|264.72|256.37|254.29|0
1644855600000|2022-02-14 16:20:00|266.16|264.08|267.28|265.2|268.25|266.17|264.23|262.15|0
1644855900000|2022-02-14 16:25:00|267.6|265.52|269.7|267.62|272.13|270.05|266.15|264.07|0
1644856200000|2022-02-14 16:30:00|271.73|269.65|270.63|268.55|272.7|270.62|266.19|264.11|0
1644856500000|2022-02-14 16:35:00|269.98|267.9|267.63|265.55|271.93|269.85|265.7|263.62|0
1644856800000|2022-02-14 16:40:00|267.8|265.72|269.25|267.17|271.44|269.36|267.23|265.15|0
1644857100000|2022-02-14 16:45:00|270.13|268.05|273.63|271.55|273.8|271.72|269.57|267.49|0
1644857400000|2022-02-14 16:50:00|273.8|271.72|267.78|265.7|274.61|272.53|267.21|265.13|0
1644857700000|2022-02-14 16:55:00|267.94|265.86|271.67|269.59|272.15|270.07|267.29|265.21|0
1644858000000|2022-02-14 17:00:00|271.83|269.75|271.34|269.26|274.35|272.27|269.39|267.31|0
1644858300000|2022-02-14 17:05:00|271.41|269.33|268.57|266.49|271.82|269.74|267.93|265.85|0
1644858600000|2022-02-14 17:10:00|268.97|266.89|270.35|268.27|271.33|269.25|268.41|266.33|0
1644858900000|2022-02-14 17:15:00|271|268.92|270.67|268.59|272.95|270.87|269.54|267.46|0
1644859200000|2022-02-14 17:20:00|270.51|268.43|272.13|270.05|273.11|271.03|270.18|268.1|0
1644859500000|2022-02-14 17:25:00|272.45|270.37|275.88|273.8|275.88|273.8|271.64|269.56|0
1644859800000|2022-02-14 17:30:00|276.04|273.96|276.04|273.96|279.5|277.42|275.29|273.21|0
1644860100000|2022-02-14 17:35:00|276.44|274.36|274.55|272.47|276.86|274.78|273.08|271|0
1644860400000|2022-02-14 17:40:00|274.39|272.31|277.34|275.26|278.66|276.58|274.39|272.31|0
1644860700000|2022-02-14 17:45:00|277.01|274.93|279.32|277.24|279.32|277.24|275.7|273.62|0
1644861000000|2022-02-14 17:50:00|279.06|276.98|279.15|277.07|279.81|277.73|276.84|274.76|0
1644861300000|2022-02-14 17:55:00|278.65|276.57|275.85|273.77|278.65|276.57|274.61|272.53|0
1644861600000|2022-02-14 18:00:00|276.17|274.09|276.5|274.42|277.32|275.24|273.88|271.8|0
1644861900000|2022-02-14 18:05:00|276.99|274.91|277.24|275.64|280.46|278.38|276.83|274.75|0
1644862200000|2022-02-14 18:10:00|277.32|275.72|275.43|273.83|278.31|276.71|275.1|273.5|0
1644862500000|2022-02-14 18:15:00|275.59|273.99|276.08|274.48|276.57|274.97|274.44|272.84|0
1644862800000|2022-02-14 18:20:00|276.65|275.05|270.36|268.76|276.65|275.05|268.89|267.29|0
1644863100000|2022-02-14 18:25:00|270.04|268.44|270.68|269.08|271.66|270.06|269.71|268.11|0
1644863400000|2022-02-14 18:30:00|270.84|269.24|267.44|265.84|271.17|269.57|264.47|262.87|0
1644863700000|2022-02-14 18:35:00|267.12|265.52|267.92|266.32|269.7|268.1|266.15|264.55|0
1644864000000|2022-02-14 18:40:00|268|266.4|266.63|265.03|268.24|266.64|264.38|262.78|0
1644864300000|2022-02-14 18:45:00|266.47|264.87|261.34|259.74|267.43|265.83|260.07|258.47|0
1644864600000|2022-02-14 18:50:00|260.86|259.26|254.93|253.33|260.86|259.26|249.78|248.18|0
1644864900000|2022-02-14 18:55:00|255.39|253.79|253.3|251.7|259.43|257.83|253.08|251.48|0
1644865200000|2022-02-14 19:00:00|253.38|251.78|250.65|249.05|256.47|254.87|250.5|248.9|0
1644865500000|2022-02-14 19:05:00|250.5|248.9|249.11|247.51|252.5|250.9|246.36|244.76|0
1644865800000|2022-02-14 19:10:00|249.42|247.82|253.19|251.11|254.44|252.36|247.43|245.83|0
1644866100000|2022-02-14 19:15:00|252.34|250.26|251.65|249.57|253.04|250.96|249.04|246.96|0
1644866400000|2022-02-14 19:20:00|252.11|250.03|251.33|249.25|254.89|252.81|250.87|248.79|0
1644866700000|2022-02-14 19:25:00|251.18|249.1|260.66|258.58|266.82|264.74|248.57|246.49|0
1644867000000|2022-02-14 19:30:00|260.5|258.42|262.46|260.38|262.61|260.53|254.26|252.18|0
1644867300000|2022-02-14 19:35:00|262.38|260.3|261.9|259.82|264.43|262.35|258.61|256.53|0
1644867600000|2022-02-14 19:40:00|261.12|259.04|260.17|258.09|265.69|263.61|259.08|257|0
1644867900000|2022-02-14 19:45:00|260.24|258.16|259.07|256.99|263|260.92|256.88|254.8|0
1644868200000|2022-02-14 19:50:00|259.38|257.3|262.75|260.67|268.38|266.3|258.29|256.21|0
1644868500000|2022-02-14 19:55:00|263.31|261.23|264.44|262.36|265.36|263.28|260.78|258.7|0
1644868800000|2022-02-14 20:00:00|264.59|262.51|256.83|254.75|266.17|264.09|255.57|253.49|0
1644869100000|2022-02-14 20:05:00|256.52|254.44|257.78|255.7|259.21|257.13|250.3|248.22|0
1644869400000|2022-02-14 20:10:00|256.99|254.91|261.43|259.35|262.23|260.15|253.67|251.59|0
1644869700000|2022-02-14 20:15:00|261.27|259.19|256.19|254.11|261.91|259.83|255.24|253.16|0
1644870000000|2022-02-14 20:20:00|256.34|254.26|263.02|260.94|266.56|264.48|253.19|251.11|0
1644870300000|2022-02-14 20:25:00|262.86|260.78|260.46|258.38|264.31|262.23|259.51|257.43|0
1644870600000|2022-02-14 20:30:00|260.62|258.54|268.49|266.41|269.3|267.22|259.5|257.42|0
1644870900000|2022-02-14 20:35:00|268.65|266.57|265.58|263.5|271.04|268.96|264.22|262.14|0
1644871200000|2022-02-14 20:40:00|265.83|263.75|267.44|265.36|267.44|265.36|262.45|260.37|0
1644871500000|2022-02-14 20:45:00|267.76|265.68|267.76|265.68|270.84|268.76|260.05|257.97|0
1644871800000|2022-02-14 20:50:00|265.25|263.17|265.17|263.09|265.33|263.25|260.68|258.6|0
1644872100000|2022-02-14 20:55:00|265.01|262.93|262.26|260.18|268.72|266.64|261.45|259.37|0
1644872400000|2022-02-14 21:00:00|262.74|260.66|264.82|262.74|265.31|263.23|262.25|260.17|0
1644872700000|2022-02-14 21:05:00|264.99|262.91|263.45|261.85|265.95|263.87|263.13|261.53|0
1644873000000|2022-02-14 21:10:00|263.29|261.69|262.94|261.34|263.77|262.17|261.33|259.73|0
1644873300000|2022-02-14 21:15:00|264.31|261.91|263.33|260.93|264.63|262.23|263.33|260.93|0
1644873600000|2022-02-14 21:20:00|263.41|261.01|263.57|261.17|263.81|261.41|263.01|260.61|0
1644873900000|2022-02-14 21:25:00|263.89|261.49|263.97|261.57|264.14|261.74|263.49|261.09|0
1644874200000|2022-02-14 21:30:00|264.05|261.65|264.37|261.97|264.61|262.21|263.48|261.08|0
1644874500000|2022-02-14 21:35:00|264.45|262.05|263.64|261.24|264.45|262.05|263.64|261.24|0
1644874800000|2022-02-14 21:40:00|263.55|261.15|262.34|259.94|263.71|261.31|262.02|259.62|0
1644875100000|2022-02-14 21:45:00|262.58|260.18|261.53|259.13|263.15|260.75|261.53|259.13|0
1644875400000|2022-02-14 21:50:00|261.45|259.05|261.85|259.45|262.18|259.78|261.37|258.97|0
1644875700000|2022-02-14 21:55:00|261.69|259.29|261.92|259.52|262.17|259.77|261.37|258.97|0
1644876000000|2022-02-14 22:00:00|262.09|259.69|262.73|260.33|262.83|260.43|262.09|259.69|0
1644876300000|2022-02-14 22:05:00|262.79|260.39|262.4|260|262.99|260.59|262.18|259.78|0
1644876600000|2022-02-14 22:10:00|262.12|259.72|262.26|259.86|262.54|260.14|262.12|259.72|0
1644876900000|2022-02-14 22:15:00|262.24|259.84|262.63|260.23|262.77|260.37|262.24|259.84|0
1644877200000|2022-02-14 22:20:00|262.53|260.13|262.62|260.22|262.7|260.3|262.51|260.11|0
1644877500000|2022-02-14 22:25:00|262.6|260.2|262.64|260.24|262.64|260.24|262.29|259.89|0
1644877800000|2022-02-14 22:30:00|262.66|260.26|262.59|260.19|262.66|260.26|262.59|260.19|0
1644878100000|2022-02-14 22:35:00|262.58|260.18|262.56|260.16|262.58|260.18|262.56|260.16|0
1644878400000|2022-02-14 22:40:00|262.54|260.14|262.58|260.18|262.61|260.21|262.44|260.04|0
1644878700000|2022-02-14 22:45:00|262.57|260.17|262.53|260.13|262.57|260.17|262.5|260.1|0
1644879000000|2022-02-14 22:50:00|262.52|260.12|262.55|260.15|262.55|260.15|262.52|260.12|0
1644879300000|2022-02-14 22:55:00|262.59|260.19|262.54|260.14|262.66|260.26|262.45|260.05|0
1644879600000|2022-02-14 23:00:00|262.18|259.78|263.71|261.31|263.88|261.48|262.18|259.78|0
1644879900000|2022-02-14 23:05:00|263.79|261.39|265.81|263.41|265.97|263.57|263.79|261.39|0
1644880200000|2022-02-14 23:10:00|265.97|263.57|266.13|263.73|266.46|264.06|265.65|263.25|0
1644880500000|2022-02-14 23:15:00|266.29|263.89|265.8|263.4|266.29|263.89|265.48|263.08|0
1644880800000|2022-02-14 23:20:00|265.96|263.56|266.77|264.37|266.85|264.45|265.8|263.4|0
1644881100000|2022-02-14 23:25:00|266.61|264.21|266.28|263.88|266.61|264.21|265.79|263.39|0
1644881400000|2022-02-14 23:30:00|266.44|264.04|266.6|264.2|267.57|265.17|266.28|263.88|0
1644881700000|2022-02-14 23:35:00|266.44|264.04|267.16|264.76|267.24|264.84|266.11|263.71|0
1644882000000|2022-02-14 23:40:00|267.24|264.84|266.99|264.59|267.41|265.01|266.75|264.35|0
1644882300000|2022-02-14 23:45:00|266.91|264.51|266.58|264.18|266.99|264.59|266.58|264.18|0
1644882600000|2022-02-14 23:50:00|266.66|264.26|267.23|264.83|267.55|265.15|266.58|264.18|0
1644882900000|2022-02-14 23:55:00|267.31|264.91|267.55|265.15|267.55|265.15|266.74|264.34|0
1644883200000|2022-02-15 00:00:00|267.87|265.47|266.32|263.92|268.69|266.29|266.08|263.68|0
1644883500000|2022-02-15 00:05:00|266.41|264.01|268.52|266.12|268.52|266.12|266.16|263.76|0
1644883800000|2022-02-15 00:10:00|268.43|266.03|265.91|263.51|268.52|266.12|265.82|263.42|0
1644884100000|2022-02-15 00:15:00|265.99|263.59|263.07|260.67|266.07|263.67|262.51|260.11|0
1644884400000|2022-02-15 00:20:00|263.15|260.75|261.7|259.3|263.31|260.91|260.97|258.57|0
1644884700000|2022-02-15 00:25:00|261.54|259.14|261.85|259.45|262.5|260.1|261.21|258.81|0
1644885000000|2022-02-15 00:30:00|262.01|259.61|259.28|256.88|262.01|259.61|258.96|256.56|0
1644885300000|2022-02-15 00:35:00|259.19|256.79|259.67|257.27|260.07|257.67|258.8|256.4|0
1644885600000|2022-02-15 00:40:00|259.59|257.19|259.75|257.35|260.23|257.83|259.27|256.87|0
1644885900000|2022-02-15 00:45:00|259.91|257.51|262.48|260.08|262.64|260.24|259.91|257.51|0
1644886200000|2022-02-15 00:50:00|262.32|259.92|262.31|259.91|262.64|260.24|261.35|258.95|0
1644886500000|2022-02-15 00:55:00|262.47|260.07|264.08|261.68|264.32|261.92|261.83|259.43|0
1644886800000|2022-02-15 01:00:00|264.24|261.84|263.18|260.78|264.73|262.33|263.11|260.71|0
1644887100000|2022-02-15 01:05:00|263.11|260.71|262.78|260.38|263.66|261.26|262.3|259.9|0
1644887400000|2022-02-15 01:10:00|262.69|260.29|263.9|261.5|263.9|261.5|262.62|260.22|0
1644887700000|2022-02-15 01:15:00|264.23|261.83|263.09|260.69|264.71|262.31|263.01|260.61|0
1644888000000|2022-02-15 01:20:00|263.25|260.85|264.54|262.14|265.84|263.44|263.17|260.77|0
1644888300000|2022-02-15 01:25:00|264.46|262.06|264.94|262.54|265.43|263.03|264.29|261.89|0
1644888600000|2022-02-15 01:30:00|265.1|262.7|261.95|259.55|265.18|262.78|261.63|259.23|0
1644888900000|2022-02-15 01:35:00|262.02|259.62|264.04|261.64|264.85|262.45|261.46|259.06|0
1644889200000|2022-02-15 01:40:00|263.88|261.48|263.39|260.99|264.04|261.64|262.9|260.5|0
1644889500000|2022-02-15 01:45:00|263.71|261.31|265|262.6|265.73|263.33|263.71|261.31|0
1644889800000|2022-02-15 01:50:00|265.08|262.68|265.16|262.76|266.13|263.73|264.03|261.63|0
1644890100000|2022-02-15 01:55:00|265.48|263.08|266.29|263.89|266.45|264.05|264.51|262.11|0
1644890400000|2022-02-15 02:00:00|266.13|263.73|266.36|263.96|266.77|264.37|265.64|263.24|0
1644890700000|2022-02-15 02:05:00|266.61|264.21|267.91|265.51|268.07|265.67|266.61|264.21|0
1644891000000|2022-02-15 02:10:00|268.07|265.67|268.23|265.83|268.72|266.32|267.58|265.18|0
1644891300000|2022-02-15 02:15:00|268.3|265.9|268.55|266.15|268.88|266.48|267.57|265.17|0
1644891600000|2022-02-15 02:20:00|268.63|266.23|268.87|266.47|268.87|266.47|268.22|265.82|0
1644891900000|2022-02-15 02:25:00|268.71|266.31|270.01|267.61|270.67|268.27|268.71|266.31|0
1644892200000|2022-02-15 02:30:00|270.09|267.69|270.66|268.26|271.15|268.75|270.01|267.61|0
1644892500000|2022-02-15 02:35:00|270.82|268.42|270.49|268.09|270.99|268.59|270.49|268.09|0
1644892800000|2022-02-15 02:40:00|269.83|267.43|270.16|267.76|270.49|268.09|269.83|267.43|0
1644893100000|2022-02-15 02:45:00|270.32|267.92|271.46|269.06|272.12|269.72|270.16|267.76|0
1644893400000|2022-02-15 02:50:00|271.3|268.9|270.64|268.24|271.79|269.39|270.15|267.75|0
1644893700000|2022-02-15 02:55:00|270.55|268.15|270.31|267.91|270.64|268.24|269.98|267.58|0
1644894000000|2022-02-15 03:00:00|270.3|267.9|270.14|267.74|270.3|267.9|269.81|267.41|0
1644894300000|2022-02-15 03:05:00|270.21|267.81|269.97|267.57|270.3|267.9|269.81|267.41|0
1644894600000|2022-02-15 03:10:00|269.8|267.4|269.47|267.07|270.13|267.73|268.82|266.42|0
1644894900000|2022-02-15 03:15:00|269.31|266.91|268.49|266.09|269.8|267.4|268.49|266.09|0
1644895200000|2022-02-15 03:20:00|268.57|266.17|268.65|266.25|269.14|266.74|268.16|265.76|0
1644895500000|2022-02-15 03:25:00|268.72|266.32|267.66|265.26|269.46|267.06|267.66|265.26|0
1644895800000|2022-02-15 03:30:00|267.17|264.77|266.43|264.03|267.17|264.77|265.95|263.55|0
1644896100000|2022-02-15 03:35:00|266.36|263.96|266.03|263.63|266.68|264.28|265.54|263.14|0
1644896400000|2022-02-15 03:40:00|266.19|263.79|266.67|264.27|267.08|264.68|266.1|263.7|0
1644896700000|2022-02-15 03:45:00|266.83|264.43|264.56|262.16|266.83|264.43|264.56|262.16|0
1644897000000|2022-02-15 03:50:00|264.72|262.32|264.87|262.47|265.69|263.29|264.23|261.83|0
1644897300000|2022-02-15 03:55:00|264.95|262.55|264.87|262.47|265.19|262.79|264.22|261.82|0
1644897600000|2022-02-15 04:00:00|265.03|262.63|264.06|261.66|265.68|263.28|264.06|261.66|0
1644897900000|2022-02-15 04:05:00|264.22|261.82|263.73|261.33|264.38|261.98|262.92|260.52|0
1644898200000|2022-02-15 04:10:00|263.56|261.16|264.12|261.72|264.29|261.89|263.24|260.84|0
1644898500000|2022-02-15 04:15:00|264.04|261.64|264.04|261.64|264.37|261.97|263.88|261.48|0
1644898800000|2022-02-15 04:20:00|263.88|261.48|263.71|261.31|264.04|261.64|263.55|261.15|0
1644899100000|2022-02-15 04:25:00|263.63|261.23|262.33|259.93|263.71|261.31|261.45|259.05|0
1644899400000|2022-02-15 04:30:00|262.25|259.85|263.05|260.65|263.54|261.14|261.93|259.53|0
1644899700000|2022-02-15 04:35:00|262.89|260.49|262.89|260.49|263.54|261.14|262.09|259.69|0
1644900000000|2022-02-15 04:40:00|262.73|260.33|262.88|260.48|262.89|260.49|262.56|260.16|0
1644900300000|2022-02-15 04:45:00|262.64|260.24|262.72|260.32|262.88|260.48|262.23|259.83|0
1644900600000|2022-02-15 04:50:00|262.56|260.16|263.03|260.63|263.52|261.12|262.07|259.67|0
1644900900000|2022-02-15 04:55:00|262.87|260.47|263.51|261.11|263.76|261.36|262.87|260.47|0
1644901200000|2022-02-15 05:00:00|263.68|261.28|260.13|257.73|263.68|261.28|259.97|257.57|0
1644901500000|2022-02-15 05:05:00|260.04|257.64|256.2|253.8|260.04|257.64|253.58|251.18|0
1644901800000|2022-02-15 05:10:00|256.28|253.88|257.59|255.19|258.47|256.07|256.04|253.64|0
1644902100000|2022-02-15 05:15:00|257.27|254.87|257.43|255.03|258.39|255.99|257.19|254.79|0
1644902400000|2022-02-15 05:20:00|257.27|254.87|257.18|254.78|258.22|255.82|256.95|254.55|0
1644902700000|2022-02-15 05:25:00|257.1|254.7|260.29|257.89|260.53|258.13|257.1|254.7|0
1644903000000|2022-02-15 05:30:00|260.45|258.05|260.28|257.88|260.61|258.21|259.96|257.56|0
1644903300000|2022-02-15 05:35:00|260.76|258.36|260.76|258.36|261.32|258.92|259.16|256.76|0
1644903600000|2022-02-15 05:40:00|261|258.6|259.07|256.67|261|258.6|259|256.6|0
1644903900000|2022-02-15 05:45:00|258.84|256.44|258.75|256.35|259.31|256.91|258.51|256.11|0
1644904200000|2022-02-15 05:50:00|258.83|256.43|258.26|255.86|259.79|257.39|257.87|255.47|0
1644904500000|2022-02-15 05:55:00|258.19|255.79|258.66|256.26|259.06|256.66|257.71|255.31|0
1644904800000|2022-02-15 06:00:00|258.42|256.02|260.49|258.09|260.89|258.49|257.7|255.3|0
1644905100000|2022-02-15 06:05:00|260.41|258.01|259.45|257.05|260.57|258.17|258.65|256.25|0
1644905400000|2022-02-15 06:10:00|259.77|257.37|260.8|258.4|262.01|259.61|259.61|257.21|0
1644905700000|2022-02-15 06:15:00|260.88|258.48|261.28|258.88|262.33|259.93|260.88|258.48|0
1644906000000|2022-02-15 06:20:00|261.36|258.96|260.55|258.15|261.68|259.28|258.64|256.24|0
1644906300000|2022-02-15 06:25:00|260.63|258.23|262.47|260.07|263.12|260.72|260.63|258.23|0
1644906600000|2022-02-15 06:30:00|262.15|259.75|261.02|258.62|262.31|259.91|260.87|258.47|0
1644906900000|2022-02-15 06:35:00|261.18|258.78|261.82|259.42|261.98|259.58|260.7|258.3|0
1644907200000|2022-02-15 06:40:00|261.9|259.5|261.33|258.93|261.98|259.58|260.13|257.73|0
1644907500000|2022-02-15 06:45:00|261.49|259.09|261.09|258.69|261.49|259.09|259.89|257.49|0
1644907800000|2022-02-15 06:50:00|261.17|258.77|261.81|259.41|261.97|259.57|261.08|258.68|0
1644908100000|2022-02-15 06:55:00|261.97|259.57|261.16|258.76|261.97|259.57|260.52|258.12|0
1644908400000|2022-02-15 07:00:00|261.24|258.84|260.59|258.19|262.28|259.88|258.6|256.2|0
1644908700000|2022-02-15 07:05:00|260.75|258.35|265.01|262.61|265.5|263.1|260.51|258.11|0
1644909000000|2022-02-15 07:10:00|264.85|262.45|263.39|260.99|265.5|263.1|263.07|260.67|0
1644909300000|2022-02-15 07:15:00|263.23|260.83|264.03|261.63|264.27|261.87|263.07|260.67|0
1644909600000|2022-02-15 07:20:00|264.11|261.71|263.38|260.98|264.35|261.95|263.38|260.98|0
1644909900000|2022-02-15 07:25:00|263.54|261.14|262.17|259.77|263.87|261.47|260.49|258.09|0
1644910200000|2022-02-15 07:30:00|262.49|260.09|261.2|258.8|263.05|260.65|260.96|258.56|0
1644910500000|2022-02-15 07:35:00|261.28|258.88|258.72|256.32|261.36|258.96|258.72|256.32|0
1644910800000|2022-02-15 07:40:00|258.47|256.07|256.96|254.56|258.47|256.07|256.48|254.08|0
1644911100000|2022-02-15 07:45:00|256.8|254.4|260.4|258|260.98|258.58|256.24|253.84|0
1644911400000|2022-02-15 07:50:00|260.48|258.08|260.87|258.47|261.12|258.72|259.52|257.12|0
1644911700000|2022-02-15 07:55:00|260.64|258.24|260.15|257.75|261.35|258.95|259.68|257.28|0
1644912000000|2022-02-15 08:00:00|259.83|257.43|264.88|262.48|265.2|262.8|257.76|255.36|0
1644912300000|2022-02-15 08:05:00|265.05|263.45|274.73|273.13|274.98|273.38|262.95|261.35|0
1644912600000|2022-02-15 08:10:00|275.31|273.71|273.83|272.23|277.12|275.52|272.85|271.25|0
1644912900000|2022-02-15 08:15:00|274.48|272.88|279.1|277.5|279.27|277.67|273.74|272.14|0
1644913200000|2022-02-15 08:20:00|278.77|277.17|283.42|281.82|283.42|281.82|274.85|273.25|0
1644913500000|2022-02-15 08:25:00|283.68|282.08|287.12|285.52|289.12|287.52|281.5|279.9|0
1644913800000|2022-02-15 08:30:00|287.2|285.6|297.46|295.86|297.46|295.86|287.2|285.6|0
1644914100000|2022-02-15 08:35:00|297.03|295.43|294.11|292.51|297.55|295.95|291.37|289.77|0
1644914400000|2022-02-15 08:40:00|293.42|291.82|292.33|290.73|294.02|292.42|291.48|289.88|0
1644914700000|2022-02-15 08:45:00|292.16|290.56|293.61|292.01|293.87|292.27|289.85|288.25|0
1644915000000|2022-02-15 08:50:00|293.53|291.93|288.06|286.46|294.47|292.87|288.06|286.46|0
1644915300000|2022-02-15 08:55:00|287.38|285.78|291.81|290.21|291.81|290.21|287.2|285.6|0
1644915600000|2022-02-15 09:00:00|291.89|290.29|290.43|288.83|293.43|291.83|289.92|288.32|0
1644915900000|2022-02-15 09:05:00|290.34|288.74|295.23|293.63|295.4|293.8|290.34|288.74|0
1644916200000|2022-02-15 09:10:00|294.88|293.28|292.22|290.62|294.88|293.28|290.08|288.48|0
1644916500000|2022-02-15 09:15:00|292.3|290.7|297.12|295.52|298.67|297.07|292.3|290.7|0
1644916800000|2022-02-15 09:20:00|297.46|295.86|297.63|296.03|298.5|296.9|296.08|294.48|0
1644917100000|2022-02-15 09:25:00|297.98|296.38|295.55|293.95|298.49|296.89|295.38|293.78|0
1644917400000|2022-02-15 09:30:00|295.73|294.13|295.72|294.12|296.93|295.33|295.21|293.61|0
1644917700000|2022-02-15 09:35:00|295.98|294.38|295.11|293.51|296.58|294.98|294.52|292.92|0
1644918000000|2022-02-15 09:40:00|295.03|293.43|294.85|293.25|296.23|294.63|293.82|292.22|0
1644918300000|2022-02-15 09:45:00|294.76|293.16|295.88|294.28|296.4|294.8|293.3|291.7|0
1644918600000|2022-02-15 09:50:00|296.05|294.45|293.12|291.52|296.05|294.45|292.61|291.01|0
1644918900000|2022-02-15 09:55:00|292.95|291.35|295.35|293.75|295.35|293.75|292.86|291.26|0
1644919200000|2022-02-15 10:00:00|297.42|295.82|295.52|293.92|300.54|298.94|295.18|293.58|0
1644919500000|2022-02-15 10:05:00|294.91|293.31|294.08|292.48|295.72|294.12|293.11|291.51|0
1644919800000|2022-02-15 10:10:00|294.17|292.57|292.79|291.19|294.42|292.82|292.36|290.76|0
1644920100000|2022-02-15 10:15:00|292.87|291.27|294.5|292.9|296.06|294.46|292.79|291.19|0
1644920400000|2022-02-15 10:20:00|294.68|293.08|289.87|288.27|296.31|294.71|288.5|286.9|0
1644920700000|2022-02-15 10:25:00|290.12|288.52|292.77|291.17|293.46|291.86|289.53|287.93|0
1644921000000|2022-02-15 10:30:00|292.86|291.26|295.52|293.92|296.04|294.44|291.31|289.71|0
1644921300000|2022-02-15 10:35:00|295.61|294.01|297.42|295.82|298.11|296.51|295.61|294.01|0
1644921600000|2022-02-15 10:40:00|297.24|295.64|298.45|296.85|299.15|297.55|297.07|295.47|0
1644921900000|2022-02-15 10:45:00|297.93|296.33|297.32|295.72|298.71|297.11|296.72|295.12|0
1644922200000|2022-02-15 10:50:00|297.58|295.98|296.54|294.94|297.75|296.15|295.68|294.08|0
1644922500000|2022-02-15 10:55:00|296.62|295.02|296.88|295.28|297.75|296.15|296.45|294.85|0
1644922800000|2022-02-15 11:00:00|296.71|295.11|299.65|298.05|299.82|298.22|296.36|294.76|0
1644923100000|2022-02-15 11:05:00|299.3|297.7|298.68|297.08|300.17|298.57|298.6|297|0
1644923400000|2022-02-15 11:10:00|298.77|297.17|301.72|300.12|302.07|300.47|298.77|297.17|0
1644923700000|2022-02-15 11:15:00|301.9|300.3|299.98|298.38|303.29|301.69|299.63|298.03|0
1644924000000|2022-02-15 11:20:00|299.81|298.21|300.47|298.87|301|299.4|298.99|297.39|0
1644924300000|2022-02-15 11:25:00|300.38|298.78|297.68|296.08|300.38|298.78|297.16|295.56|0
1644924600000|2022-02-15 11:30:00|297.51|295.91|298.28|296.68|298.73|297.13|297.51|295.91|0
1644924900000|2022-02-15 11:35:00|298.2|296.6|300.11|298.51|300.37|298.77|297.33|295.73|0
1644925200000|2022-02-15 11:40:00|299.94|298.34|299.76|298.16|300.28|298.68|298.89|297.29|0
1644925500000|2022-02-15 11:45:00|299.84|298.24|302.9|301.3|304.12|302.52|299.58|297.98|0
1644925800000|2022-02-15 11:50:00|302.8|301.2|301.05|299.45|302.9|301.3|300.35|298.75|0
1644926100000|2022-02-15 11:55:00|300.97|299.37|300|298.4|302.1|300.5|300|298.4|0
1644926400000|2022-02-15 12:00:00|299.92|298.32|300.43|298.83|301.66|300.06|296.09|294.49|0
1644926700000|2022-02-15 12:05:00|300.34|298.74|302.88|301.28|304.46|302.86|299.39|297.79|0
1644927000000|2022-02-15 12:10:00|302.7|301.1|304.8|303.2|306.39|304.79|302.7|301.1|0
1644927300000|2022-02-15 12:15:00|304.98|303.38|303.21|301.61|305.06|303.46|303.04|301.44|0
1644927600000|2022-02-15 12:20:00|303.39|301.79|303.21|301.61|304.79|303.19|302.86|301.26|0
1644927900000|2022-02-15 12:25:00|303.12|301.52|303.2|301.6|303.56|301.96|302.33|300.73|0
1644928200000|2022-02-15 12:30:00|303.03|301.43|302.32|300.72|303.38|301.78|301.88|300.28|0
1644928500000|2022-02-15 12:35:00|302.5|300.9|301.33|299.73|303.98|302.38|299.24|297.64|0
1644928800000|2022-02-15 12:40:00|300.98|299.38|299.76|298.16|301.33|299.73|298.01|296.41|0
1644929100000|2022-02-15 12:45:00|299.58|297.98|299.66|298.06|300.98|299.38|299.06|297.46|0
1644929400000|2022-02-15 12:50:00|299.58|297.98|301.32|299.72|301.67|300.07|298.18|296.58|0
1644929700000|2022-02-15 12:55:00|301.5|299.9|301.93|300.33|301.93|300.33|301.14|299.54|0
1644930000000|2022-02-15 13:00:00|301.84|300.24|300.52|298.92|302.8|301.2|300.52|298.92|0
1644930300000|2022-02-15 13:05:00|300.61|299.01|299.56|297.96|301.14|299.54|299.21|297.61|0
1644930600000|2022-02-15 13:10:00|299.21|297.61|298.5|296.9|299.38|297.78|297.98|296.38|0
1644930900000|2022-02-15 13:15:00|298.33|296.73|297.11|295.51|298.5|296.9|296.06|294.46|0
1644931200000|2022-02-15 13:20:00|296.93|295.33|298.32|296.72|298.67|297.07|296.41|294.81|0
1644931500000|2022-02-15 13:25:00|298.15|296.55|297.27|295.67|298.32|296.72|295.01|293.41|0
1644931800000|2022-02-15 13:30:00|295.27|293.67|293.62|292.02|295.27|293.67|290.77|289.17|0
1644932100000|2022-02-15 13:35:00|293.45|291.85|293.05|291.45|295.73|294.13|292.28|290.68|0
1644932400000|2022-02-15 13:40:00|292.79|291.19|296.33|294.73|296.33|294.73|291.93|290.33|0
1644932700000|2022-02-15 13:45:00|296.42|294.82|296.76|295.16|296.76|295.16|294.51|292.91|0
1644933000000|2022-02-15 13:50:00|296.58|294.98|293.29|291.69|296.76|295.16|293.29|291.69|0
1644933300000|2022-02-15 13:55:00|293.12|291.52|291.05|289.45|293.12|291.52|290.2|288.6|0
1644933600000|2022-02-15 14:00:00|290.37|288.77|290.7|289.1|291.57|289.97|289.16|287.56|0
1644933900000|2022-02-15 14:05:00|290.88|289.28|291.9|290.3|292.94|291.34|290.36|288.76|0
1644934200000|2022-02-15 14:10:00|291.73|290.13|287.75|286.15|291.73|290.13|286.87|285.27|0
1644934500000|2022-02-15 14:15:00|287.84|286.24|289.55|287.95|290.06|288.46|286.47|284.87|0
1644934800000|2022-02-15 14:20:00|289.63|288.03|291.95|290.35|293.07|291.47|289.38|287.78|0
1644935100000|2022-02-15 14:25:00|292.12|290.52|287.48|285.88|292.29|290.69|287.31|285.71|0
1644935400000|2022-02-15 14:30:00|288.85|287.25|296.7|295.1|297.31|295.71|286.45|284.85|0
1644935700000|2022-02-15 14:35:00|296.96|295.36|296.84|295.24|301.43|299.83|295.74|294.14|0
1644936000000|2022-02-15 14:40:00|296.67|295.07|295.98|294.38|299.03|297.43|294.15|292.55|0
1644936300000|2022-02-15 14:45:00|297.37|295.77|293.72|292.12|301.57|299.97|293.55|291.95|0
1644936600000|2022-02-15 14:50:00|292.34|290.74|292.51|290.91|292.68|291.08|288.89|287.29|0
1644936900000|2022-02-15 14:55:00|292.42|290.82|292.12|290.52|293.02|291.42|285.8|284.2|0
1644937200000|2022-02-15 15:00:00|291.78|290.18|290.92|289.32|294.53|292.93|288.19|286.59|0
1644937500000|2022-02-15 15:05:00|290.75|289.15|293.14|291.54|294.78|293.18|288.87|287.27|0
1644937800000|2022-02-15 15:10:00|292.97|291.37|291.51|289.91|292.97|291.37|288.86|287.26|0
1644938100000|2022-02-15 15:15:00|291.68|290.08|293.65|292.05|295.37|293.77|291.68|290.08|0
1644938400000|2022-02-15 15:20:00|292.96|291.36|294.16|292.56|295.37|293.77|290.9|289.3|0
1644938700000|2022-02-15 15:25:00|293.99|292.39|297.96|296.36|297.96|296.36|290.04|288.44|0
1644939000000|2022-02-15 15:30:00|298.65|297.05|296.74|295.14|298.82|297.22|296.05|294.45|0
1644939300000|2022-02-15 15:35:00|297.26|295.66|298.03|296.43|299.16|297.56|295.78|294.18|0
1644939600000|2022-02-15 15:40:00|298.12|296.52|301.59|299.99|302.11|300.51|297.77|296.17|0
1644939900000|2022-02-15 15:45:00|302.11|300.51|304.2|302.6|304.55|302.95|301.41|299.81|0
1644940200000|2022-02-15 15:50:00|303.85|302.25|303.3|301.7|306.23|304.63|302.26|300.66|0
1644940500000|2022-02-15 15:55:00|303.13|301.53|301.46|299.86|304.26|302.66|300.16|298.56|0
1644940800000|2022-02-15 16:00:00|301.38|299.78|303.47|301.87|303.64|302.04|301.03|299.43|0
1644941100000|2022-02-15 16:05:00|303.82|302.22|304.51|302.91|304.69|303.09|300.5|298.9|0
1644941400000|2022-02-15 16:10:00|304.16|302.56|301.8|300.2|304.16|302.56|301.02|299.42|0
1644941700000|2022-02-15 16:15:00|301.89|300.29|299.54|297.94|302.41|300.81|299.37|297.77|0
1644942000000|2022-02-15 16:20:00|299.89|298.29|300.24|298.64|301.81|300.21|299.63|298.03|0
1644942300000|2022-02-15 16:25:00|300.06|298.46|296.41|294.81|300.06|298.46|295.54|293.94|0
1644942600000|2022-02-15 16:30:00|296.93|295.33|300.73|299.13|300.73|299.13|296.93|295.33|0
1644942900000|2022-02-15 16:35:00|300.64|299.04|301.95|300.35|303|301.4|300.38|298.78|0
1644943200000|2022-02-15 16:40:00|301.6|300|299.32|297.72|301.94|300.34|299.32|297.72|0
1644943500000|2022-02-15 16:45:00|299.5|297.9|299.58|297.98|301.5|299.9|298.97|297.37|0
1644943800000|2022-02-15 16:50:00|299.67|298.07|298.79|297.19|300.19|298.59|297.92|296.32|0
1644944100000|2022-02-15 16:55:00|299.14|297.54|301.23|299.63|302.19|300.59|298.44|296.84|0
1644944400000|2022-02-15 17:00:00|301.4|299.8|299.74|298.14|303.33|301.73|298.69|297.09|0
1644944700000|2022-02-15 17:05:00|299.83|298.23|297.56|295.96|300.52|298.92|296.86|295.26|0
1644945000000|2022-02-15 17:10:00|297.73|296.13|295.64|294.04|298.77|297.17|295.64|294.04|0
1644945300000|2022-02-15 17:15:00|295.82|294.22|292.36|290.76|295.99|294.39|291.67|290.07|0
1644945600000|2022-02-15 17:20:00|292.01|290.41|290.8|289.2|292.7|291.1|290.11|288.51|0
1644945900000|2022-02-15 17:25:00|291.15|289.55|292.35|290.75|292.86|291.26|289.08|287.48|0
1644946200000|2022-02-15 17:30:00|292.17|290.57|290.57|288.97|293.68|292.08|289.97|288.37|0
1644946500000|2022-02-15 17:35:00|290.91|289.31|291.25|289.65|292.46|290.86|290.57|288.97|0
1644946800000|2022-02-15 17:40:00|291.08|289.48|290.9|289.3|292.02|290.42|289.7|288.1|0
1644947100000|2022-02-15 17:45:00|291.08|289.48|284.74|283.14|291.42|289.82|284.57|282.97|0
1644947400000|2022-02-15 17:50:00|285.08|283.48|286.95|285.35|287.47|285.87|284.74|283.14|0
1644947700000|2022-02-15 17:55:00|286.78|285.18|288.83|287.23|289.17|287.57|286.44|284.84|0
1644948000000|2022-02-15 18:00:00|289|287.4|291.06|289.46|291.57|289.97|288.14|286.54|0
1644948300000|2022-02-15 18:05:00|290.88|289.28|293.12|291.52|293.12|291.52|290.88|289.28|0
1644948600000|2022-02-15 18:10:00|292.95|291.35|293.12|291.52|293.64|292.04|291.91|290.31|0
1644948900000|2022-02-15 18:15:00|293.29|291.69|291.9|290.3|293.37|291.77|291.39|289.79|0
1644949200000|2022-02-15 18:20:00|292.08|290.48|297.26|295.66|297.79|296.19|292.08|290.48|0
1644949500000|2022-02-15 18:25:00|297.44|295.84|299.52|297.92|300.05|298.45|297.44|295.84|0
1644949800000|2022-02-15 18:30:00|299.7|298.1|298.86|297.26|301.76|300.16|298.33|296.73|0
1644950100000|2022-02-15 18:35:00|299.03|297.43|298.33|296.73|299.29|297.69|297.46|295.86|0
1644950400000|2022-02-15 18:40:00|298.41|296.81|298.76|297.16|299.72|298.12|297.8|296.2|0
1644950700000|2022-02-15 18:45:00|298.67|297.07|299.89|298.29|300.24|298.64|298.15|296.55|0
1644951000000|2022-02-15 18:50:00|299.97|298.37|299.19|297.59|300.41|298.81|298.49|296.89|0
1644951300000|2022-02-15 18:55:00|299.36|297.76|299.7|298.1|300.41|298.81|299.18|297.58|0
1644951600000|2022-02-15 19:00:00|300.05|298.45|298.65|297.05|300.4|298.8|297.78|296.18|0
1644951900000|2022-02-15 19:05:00|298.48|296.88|295.17|293.57|298.83|297.23|293.1|291.5|0
1644952200000|2022-02-15 19:10:00|295.69|294.09|296.21|294.61|296.73|295.13|294.47|292.87|0
1644952500000|2022-02-15 19:15:00|296.55|294.95|298.46|296.86|299.34|297.74|294.47|292.87|0
1644952800000|2022-02-15 19:20:00|298.64|297.04|298.11|296.51|300.03|298.43|297.76|296.16|0
1644953100000|2022-02-15 19:25:00|298.29|296.69|298.63|297.03|299.15|297.55|297.41|295.81|0
1644953400000|2022-02-15 19:30:00|298.8|297.2|296.88|295.28|299.68|298.08|296.54|294.94|0
1644953700000|2022-02-15 19:35:00|297.06|295.46|298.45|296.85|298.8|297.2|297.06|295.46|0
1644954000000|2022-02-15 19:40:00|298.62|297.02|300.19|298.59|300.36|298.76|294.1|292.5|0
1644954300000|2022-02-15 19:45:00|300.36|298.76|297.47|295.87|301.41|299.81|297.39|295.79|0
1644954600000|2022-02-15 19:50:00|297.56|295.96|297.56|295.96|298.61|297.01|295.39|293.79|0
1644954900000|2022-02-15 19:55:00|297.39|295.79|298.95|297.35|299.3|297.7|296.86|295.26|0
1644955200000|2022-02-15 20:00:00|298.78|297.18|301.57|299.97|301.75|300.15|298.25|296.65|0
1644955500000|2022-02-15 20:05:00|301.74|300.14|301.12|299.52|302.79|301.19|300.77|299.17|0
1644955800000|2022-02-15 20:10:00|300.95|299.35|299.75|298.15|301.55|299.95|299.22|297.62|0
1644956100000|2022-02-15 20:15:00|299.92|298.32|300.09|298.49|300.1|298.5|297.64|296.04|0
1644956400000|2022-02-15 20:20:00|300.27|298.67|298.16|296.56|300.8|299.2|296.94|295.34|0
1644956700000|2022-02-15 20:25:00|298.07|296.47|298.68|297.08|298.68|297.08|296.93|295.33|0
1644957000000|2022-02-15 20:30:00|298.51|296.91|291.88|290.28|298.51|296.91|291.36|289.76|0
1644957300000|2022-02-15 20:35:00|291.36|289.76|287.44|285.84|294.48|292.88|286.58|284.98|0
1644957600000|2022-02-15 20:40:00|287.79|286.19|294.6|293|295.12|293.52|285.2|283.6|0
1644957900000|2022-02-15 20:45:00|293.9|292.3|294.59|292.99|296.68|295.08|290.27|288.67|0
1644958200000|2022-02-15 20:50:00|294.68|293.08|299.38|297.78|304.21|302.61|294.68|293.08|0
1644958500000|2022-02-15 20:55:00|299.64|298.04|302.8|301.2|304.03|302.43|297.02|295.42|0
1644958800000|2022-02-15 21:00:00|303.15|301.55|296.3|294.7|303.15|301.55|296.04|294.44|0
1644959100000|2022-02-15 21:05:00|296.65|295.05|294.46|292.86|296.65|295.05|293.86|292.26|0
1644959400000|2022-02-15 21:10:00|294.38|292.78|295.25|293.65|295.94|294.34|293.33|291.73|0
1644959700000|2022-02-15 21:15:00|295.16|293.56|297.39|294.99|297.39|294.99|295.16|293.07|0
1644960000000|2022-02-15 21:20:00|297.21|294.81|298.26|295.86|298.61|296.21|296.86|294.46|0
1644960300000|2022-02-15 21:25:00|298.34|295.94|299.13|296.73|299.31|296.91|298.26|295.86|0
1644960600000|2022-02-15 21:30:00|298.95|296.55|299.3|296.9|299.65|297.25|298.86|296.46|0
1644960900000|2022-02-15 21:35:00|299.48|297.08|298.77|296.37|299.65|297.25|298.6|296.2|0
1644961200000|2022-02-15 21:40:00|298.94|296.54|297.01|294.61|299.12|296.72|296.84|294.44|0
1644961500000|2022-02-15 21:45:00|296.84|294.44|294.92|292.52|297.36|294.96|294.74|292.34|0
1644961800000|2022-02-15 21:50:00|295.09|292.69|296.83|294.43|297.18|294.78|294.74|292.34|0
1644962100000|2022-02-15 21:55:00|296.66|294.26|296.91|294.51|298.23|295.83|295.78|293.38|0
1644962400000|2022-02-15 22:00:00|297.39|294.99|297.46|295.06|297.59|295.19|297.19|294.79|0
1644962700000|2022-02-15 22:05:00|297.54|295.14|297.46|295.06|297.54|295.14|296.9|294.5|0
1644963000000|2022-02-15 22:10:00|297.31|294.91|296.71|294.31|297.31|294.91|296.64|294.24|0
1644963300000|2022-02-15 22:15:00|296.64|294.24|296.13|293.73|296.64|294.24|296.13|293.73|0
1644963600000|2022-02-15 22:20:00|296.1|293.7|295.87|293.47|296.33|293.93|295.78|293.38|0
1644963900000|2022-02-15 22:25:00|296.17|293.77|295.97|293.57|296.17|293.77|295.67|293.27|0
1644964200000|2022-02-15 22:30:00|295.95|293.55|295.97|293.57|296.2|293.8|295.92|293.52|0
1644964500000|2022-02-15 22:35:00|295.94|293.54|295.99|293.59|296.06|293.66|295.89|293.49|0
1644964800000|2022-02-15 22:40:00|296.06|293.66|296.06|293.66|296.26|293.86|295.93|293.53|0
1644965100000|2022-02-15 22:45:00|296.03|293.63|296.05|293.65|296.06|293.66|295.93|293.53|0
1644965400000|2022-02-15 22:50:00|296.21|293.81|296.1|293.7|296.23|293.83|295.98|293.58|0
1644965700000|2022-02-15 22:55:00|296.12|293.72|296.5|294.1|297.11|294.71|296.12|293.72|0
1644966000000|2022-02-15 23:00:00|297.55|295.15|297.81|295.41|298.25|295.85|296.24|293.84|0
1644966300000|2022-02-15 23:05:00|297.64|295.24|297.64|295.24|298.69|296.29|297.29|294.89|0
1644966600000|2022-02-15 23:10:00|297.81|295.41|296.58|294.18|297.89|295.49|296.41|294.01|0
1644966900000|2022-02-15 23:15:00|296.41|294.01|296.66|294.26|297.36|294.96|296.23|293.83|0
1644967200000|2022-02-15 23:20:00|296.75|294.35|295.26|292.86|296.75|294.35|295|292.6|0
1644967500000|2022-02-15 23:25:00|295.35|292.95|295.17|292.77|296.22|293.82|294.65|292.25|0
1644967800000|2022-02-15 23:30:00|295.25|292.85|295.86|293.46|296.74|294.34|295.08|292.68|0
1644968100000|2022-02-15 23:35:00|295.77|293.37|296.82|294.42|296.91|294.51|295.77|293.37|0
1644968400000|2022-02-15 23:40:00|296.73|294.33|296.03|293.63|297.16|294.76|296.03|293.63|0
1644968700000|2022-02-15 23:45:00|295.85|293.45|293.24|290.84|296.38|293.98|293.24|290.84|0
1644969000000|2022-02-15 23:50:00|293.06|290.66|293.41|291.01|294.1|291.7|292.54|290.14|0
1644969300000|2022-02-15 23:55:00|293.06|290.66|293.75|291.35|294.01|291.61|293.06|290.66|0
1644969600000|2022-02-16 00:00:00|293.4|291|294|291.6|294.44|292.04|293.05|290.65|0
1644969900000|2022-02-16 00:05:00|294.09|291.69|294.52|292.12|294.52|292.12|292.35|289.95|0
1644970200000|2022-02-16 00:10:00|294.78|292.38|292.95|290.55|294.78|292.38|292.52|290.12|0
1644970500000|2022-02-16 00:15:00|292.87|290.47|292.86|290.46|293.21|290.81|292.51|290.11|0
1644970800000|2022-02-16 00:20:00|292.69|290.29|292.16|289.76|292.69|290.29|291.82|289.42|0
1644971100000|2022-02-16 00:25:00|292.24|289.84|292.07|289.67|293.03|290.63|291.98|289.58|0
1644971400000|2022-02-16 00:30:00|291.98|289.58|292.67|290.27|292.76|290.36|291.98|289.58|0
1644971700000|2022-02-16 00:35:00|292.5|290.1|292.67|290.27|293.02|290.62|292.5|290.1|0
1644972000000|2022-02-16 00:40:00|292.58|290.18|292.32|289.92|292.84|290.44|292.14|289.74|0
1644972300000|2022-02-16 00:45:00|292.23|289.83|292.31|289.91|292.49|290.09|291.79|289.39|0
1644972600000|2022-02-16 00:50:00|292.14|289.74|292.31|289.91|292.49|290.09|291.79|289.39|0
1644972900000|2022-02-16 00:55:00|292.13|289.73|291.96|289.56|292.48|290.08|291.78|289.38|0
1644973200000|2022-02-16 01:00:00|292.3|289.9|292.3|289.9|292.65|290.25|291.78|289.38|0
1644973500000|2022-02-16 01:05:00|292.47|290.07|293.68|291.28|294.03|291.63|292.38|289.98|0
1644973800000|2022-02-16 01:10:00|293.86|291.46|292.11|289.71|293.86|291.46|292.11|289.71|0
1644974100000|2022-02-16 01:15:00|292.29|289.89|292.11|289.71|293.16|290.76|291.94|289.54|0
1644974400000|2022-02-16 01:20:00|292.28|289.88|292.28|289.88|292.46|290.06|291.76|289.36|0
1644974700000|2022-02-16 01:25:00|292.11|289.71|292.27|289.87|292.8|290.4|292.1|289.7|0
1644975000000|2022-02-16 01:30:00|292.45|290.05|291.92|289.52|292.7|290.3|291.75|289.35|0
1644975300000|2022-02-16 01:35:00|292.01|289.61|292.61|290.21|292.79|290.39|291.75|289.35|0
1644975600000|2022-02-16 01:40:00|292.79|290.39|291.74|289.34|292.79|290.39|291.74|289.34|0
1644975900000|2022-02-16 01:45:00|291.91|289.51|292.43|290.03|292.61|290.21|291.91|289.51|0
1644976200000|2022-02-16 01:50:00|292.6|290.2|292.95|290.55|293.12|290.72|292.25|289.85|0
1644976500000|2022-02-16 01:55:00|292.77|290.37|293.29|290.89|293.29|290.89|292.6|290.2|0
1644976800000|2022-02-16 02:00:00|293.46|291.06|293.63|291.23|293.89|291.49|293.28|290.88|0
1644977100000|2022-02-16 02:05:00|293.72|291.32|295.37|292.97|295.37|292.97|293.46|291.06|0
1644977400000|2022-02-16 02:10:00|295.54|293.14|294.14|291.74|295.54|293.14|293.45|291.05|0
1644977700000|2022-02-16 02:15:00|294.05|291.65|294.66|292.26|295.01|292.61|293.97|291.57|0
1644978000000|2022-02-16 02:20:00|294.84|292.44|294.57|292.17|295.01|292.61|294.31|291.91|0
1644978300000|2022-02-16 02:25:00|294.66|292.26|294.13|291.73|294.66|292.26|294.13|291.73|0
1644978600000|2022-02-16 02:30:00|294.3|291.9|293.6|291.2|294.3|291.9|292.91|290.51|0
1644978900000|2022-02-16 02:35:00|293.78|291.38|292.73|290.33|293.78|291.38|292.56|290.16|0
1644979200000|2022-02-16 02:40:00|292.9|290.5|292.9|290.5|293.08|290.68|292.38|289.98|0
1644979500000|2022-02-16 02:45:00|292.81|290.41|293.32|290.92|294.46|292.06|292.72|290.32|0
1644979800000|2022-02-16 02:50:00|293.42|291.02|293.58|291.18|293.59|291.19|293.24|290.84|0
1644980100000|2022-02-16 02:55:00|293.41|291.01|293.58|291.18|293.76|291.36|292.54|290.14|0
1644980400000|2022-02-16 03:00:00|293.75|291.35|293.58|291.18|294.27|291.87|292.88|290.48|0
1644980700000|2022-02-16 03:05:00|293.57|291.17|294.27|291.87|294.27|291.87|293.4|291|0
1644981000000|2022-02-16 03:10:00|294.09|291.69|294.26|291.86|294.26|291.86|293.91|291.51|0
1644981300000|2022-02-16 03:15:00|294.09|291.69|293.56|291.16|294.26|291.86|293.56|291.16|0
1644981600000|2022-02-16 03:20:00|293.73|291.33|292.86|290.46|293.73|291.33|292.86|290.46|0
1644981900000|2022-02-16 03:25:00|293.03|290.63|293.38|290.98|293.38|290.98|292.51|290.11|0
1644982200000|2022-02-16 03:30:00|293.2|290.8|293.2|290.8|293.37|290.97|292.33|289.93|0
1644982500000|2022-02-16 03:35:00|293.11|290.71|293.02|290.62|293.2|290.8|292.85|290.45|0
1644982800000|2022-02-16 03:40:00|293.19|290.79|292.93|290.53|293.54|291.14|292.84|290.44|0
1644983100000|2022-02-16 03:45:00|293.02|290.62|292.75|290.35|293.19|290.79|292.49|290.09|0
1644983400000|2022-02-16 03:50:00|292.66|290.26|291.96|289.56|292.84|290.44|291.96|289.56|0
1644983700000|2022-02-16 03:55:00|292.14|289.74|293.18|290.78|293.18|290.78|291.62|289.22|0
1644984000000|2022-02-16 04:00:00|293|290.6|293|290.6|293.18|290.78|292.65|290.25|0
1644984300000|2022-02-16 04:05:00|293.17|290.77|292.99|290.59|293.17|290.77|292.65|290.25|0
1644984600000|2022-02-16 04:10:00|292.9|290.5|293.16|290.76|293.16|290.76|292.82|290.42|0
1644984900000|2022-02-16 04:15:00|292.98|290.58|293.16|290.76|293.16|290.76|292.98|290.58|0
1644985200000|2022-02-16 04:20:00|293.68|291.28|293.33|290.93|293.68|291.28|293.33|290.93|0
1644985500000|2022-02-16 04:25:00|293.15|290.75|292.45|290.05|293.33|290.93|292.45|290.05|0
1644985800000|2022-02-16 04:30:00|292.63|290.23|292.62|290.22|292.8|290.4|292.54|290.14|0
1644986100000|2022-02-16 04:35:00|292.45|290.05|292.96|290.56|293.05|290.65|292.27|289.87|0
1644986400000|2022-02-16 04:40:00|293.05|290.65|293.13|290.73|293.31|290.91|292.79|290.39|0
1644986700000|2022-02-16 04:45:00|293.31|290.91|293.48|291.08|293.48|291.08|292.6|290.2|0
1644987000000|2022-02-16 04:50:00|293.65|291.25|294.08|291.68|294.17|291.77|293.47|291.07|0
1644987300000|2022-02-16 04:55:00|294.17|291.77|294.69|292.29|294.86|292.46|294.17|291.77|0
1644987600000|2022-02-16 05:00:00|294.86|292.46|296.25|293.85|296.26|293.86|294.51|292.11|0
1644987900000|2022-02-16 05:05:00|296.08|293.68|295.9|293.5|296.25|293.85|295.55|293.15|0
1644988200000|2022-02-16 05:10:00|295.81|293.41|296.77|294.37|297.12|294.72|295.55|293.15|0
1644988500000|2022-02-16 05:15:00|296.85|294.45|296.24|293.84|297.12|294.72|296.15|293.75|0
1644988800000|2022-02-16 05:20:00|296.06|293.66|296.23|293.83|296.58|294.18|295.71|293.31|0
1644989100000|2022-02-16 05:25:00|296.41|294.01|295.88|293.48|296.58|294.18|295.71|293.31|0
1644989400000|2022-02-16 05:30:00|295.71|293.31|295.88|293.48|296.75|294.35|295.71|293.31|0
1644989700000|2022-02-16 05:35:00|296.05|293.65|296.4|294|296.57|294.17|295.7|293.3|0
1644990000000|2022-02-16 05:40:00|296.57|294.17|296.39|293.99|296.57|294.17|295.87|293.47|0
1644990300000|2022-02-16 05:45:00|296.3|293.9|296.74|294.34|297.26|294.86|296.3|293.9|0
1644990600000|2022-02-16 05:50:00|296.64|294.24|296.56|294.16|297.26|294.86|296.38|293.98|0
1644990900000|2022-02-16 05:55:00|296.38|293.98|296.46|294.06|296.9|294.5|296.03|293.63|0
1644991200000|2022-02-16 06:00:00|296.55|294.15|296.11|293.71|298.13|295.73|296.03|293.63|0
1644991500000|2022-02-16 06:05:00|296.02|293.62|295.14|292.74|296.02|293.62|294.62|292.22|0
1644991800000|2022-02-16 06:10:00|294.97|292.57|295.84|293.44|296.19|293.79|294.79|292.39|0
1644992100000|2022-02-16 06:15:00|295.66|293.26|296.88|294.48|297.06|294.66|295.4|293|0
1644992400000|2022-02-16 06:20:00|296.97|294.57|297.05|294.65|297.31|294.91|296.61|294.21|0
1644992700000|2022-02-16 06:25:00|296.88|294.48|297.05|294.65|297.23|294.83|296.7|294.3|0
1644993000000|2022-02-16 06:30:00|297.22|294.82|298.09|295.69|298.45|296.05|297.22|294.82|0
1644993300000|2022-02-16 06:35:00|297.74|295.34|297.82|295.42|298|295.6|297.57|295.17|0
1644993600000|2022-02-16 06:40:00|297.74|295.34|297.91|295.51|298.44|296.04|297.56|295.16|0
1644993900000|2022-02-16 06:45:00|297.73|295.33|298.61|296.21|298.61|296.21|297.56|295.16|0
1644994200000|2022-02-16 06:50:00|298.43|296.03|297.9|295.5|298.61|296.21|297.55|295.15|0
1644994500000|2022-02-16 06:55:00|297.98|295.58|297.9|295.5|298.25|295.85|297.81|295.41|0
1644994800000|2022-02-16 07:00:00|297.55|295.15|298.59|296.19|300.35|297.95|297.19|294.79|0
1644995100000|2022-02-16 07:05:00|298.42|296.02|298.41|296.01|298.94|296.54|298.24|295.84|0
1644995400000|2022-02-16 07:10:00|298.32|295.92|297.71|295.31|298.76|296.36|297.01|294.61|0
1644995700000|2022-02-16 07:15:00|297.62|295.22|296.83|294.43|298.06|295.66|296.3|293.9|0
1644996000000|2022-02-16 07:20:00|296.65|294.25|296.56|294.16|297.18|294.78|295.86|293.46|0
1644996300000|2022-02-16 07:25:00|296.65|294.25|296.9|294.5|297.17|294.77|295.94|293.54|0
1644996600000|2022-02-16 07:30:00|296.99|294.59|297.86|295.46|298.04|295.64|296.03|293.63|0
1644996900000|2022-02-16 07:35:00|297.77|295.37|297.49|295.09|298.74|296.34|295.92|293.52|0
1644997200000|2022-02-16 07:40:00|297.4|295|296.79|294.39|298.02|295.62|296.61|294.21|0
1644997500000|2022-02-16 07:45:00|297.04|294.64|296.26|293.86|297.04|294.64|296.17|293.77|0
1644997800000|2022-02-16 07:50:00|296.16|293.76|295.38|292.98|296.95|294.55|294.85|292.45|0
1644998100000|2022-02-16 07:55:00|295.55|293.15|297.12|294.72|297.3|294.9|294.93|292.53|0
1644998400000|2022-02-16 08:00:00|297.3|294.9|294.4|292|298.53|296.13|293.45|291.05|0
1644998700000|2022-02-16 08:05:00|293.83|292.23|294.26|292.66|295.14|293.54|293.22|291.62|0
1644999000000|2022-02-16 08:10:00|294.09|292.49|298.72|297.12|298.82|297.22|293.74|292.14|0
1644999300000|2022-02-16 08:15:00|298.99|297.39|306.42|304.82|307.85|306.25|298.99|297.39|0
1644999600000|2022-02-16 08:20:00|306.96|305.36|308.56|306.96|310.61|309.01|306.96|305.36|0
1644999900000|2022-02-16 08:25:00|308.91|307.31|308.19|306.59|309.63|308.03|306.77|305.17|0
1645000200000|2022-02-16 08:30:00|308.02|306.42|307.83|306.23|308.37|306.77|306.59|304.99|0
1645000500000|2022-02-16 08:35:00|308.1|306.5|308.9|307.3|310.15|308.55|308.01|306.41|0
1645000800000|2022-02-16 08:40:00|309.08|307.48|305.59|303.99|309.44|307.84|305.33|303.73|0
1645001100000|2022-02-16 08:45:00|305.51|303.91|306.39|304.79|306.57|304.97|303.73|302.13|0
1645001400000|2022-02-16 08:50:00|306.66|305.06|304.97|303.37|307.1|305.5|304.08|302.48|0
1645001700000|2022-02-16 08:55:00|304.87|303.27|307.81|306.21|308.7|307.1|304.79|303.19|0
1645002000000|2022-02-16 09:00:00|308.52|306.92|311.02|309.42|313.54|311.94|307.18|305.58|0
1645002300000|2022-02-16 09:05:00|310.67|309.07|302.51|300.91|312.11|310.51|301.8|300.2|0
1645002600000|2022-02-16 09:10:00|302.33|300.73|303.39|301.79|303.57|301.97|298.61|297.01|0
1645002900000|2022-02-16 09:15:00|303.57|301.97|303.21|301.61|303.57|301.97|302.14|300.54|0
1645003200000|2022-02-16 09:20:00|302.85|301.25|302.05|300.45|303.56|301.96|300.99|299.39|0
1645003500000|2022-02-16 09:25:00|301.96|300.36|301.78|300.18|302.67|301.07|301.61|300.01|0
1645003800000|2022-02-16 09:30:00|301.69|300.09|302.66|301.06|304.8|303.2|301.6|300|0
1645004100000|2022-02-16 09:35:00|302.75|301.15|302.66|301.06|303.1|301.5|301.07|299.47|0
1645004400000|2022-02-16 09:40:00|302.48|300.88|299.82|298.22|303.1|301.5|299.64|298.04|0
1645004700000|2022-02-16 09:45:00|300.17|298.57|300.61|299.01|300.88|299.28|299.64|298.04|0
1645005000000|2022-02-16 09:50:00|300.52|298.92|300.87|299.27|302.11|300.51|300.16|298.56|0
1645005300000|2022-02-16 09:55:00|300.69|299.09|298.57|296.97|301.13|299.53|297.6|296|0
1645005600000|2022-02-16 10:00:00|298.22|296.62|296.98|295.38|298.39|296.79|293.12|291.52|0
1645005900000|2022-02-16 10:05:00|296.63|295.03|297.15|295.55|297.86|296.26|295.57|293.97|0
1645006200000|2022-02-16 10:10:00|297.33|295.73|298.73|297.13|299.09|297.49|296.62|295.02|0
1645006500000|2022-02-16 10:15:00|298.91|297.31|295.56|293.96|299.26|297.66|294.94|293.34|0
1645006800000|2022-02-16 10:20:00|295.38|293.78|290.31|288.71|295.73|294.13|289.62|288.02|0
1645007100000|2022-02-16 10:25:00|290.14|288.54|292.75|291.15|293.45|291.85|289.79|288.19|0
1645007400000|2022-02-16 10:30:00|292.31|290.71|294.58|292.98|294.58|292.98|291.53|289.93|0
1645007700000|2022-02-16 10:35:00|294.32|292.72|295.19|293.59|296.51|294.91|293.53|291.93|0
1645008000000|2022-02-16 10:40:00|295.28|293.68|296.85|295.25|297.28|295.68|295.28|293.68|0
1645008300000|2022-02-16 10:45:00|297.02|295.42|297.19|295.59|297.54|295.94|295.79|294.19|0
1645008600000|2022-02-16 10:50:00|297.1|295.5|297.89|296.29|298.42|296.82|296.93|295.33|0
1645008900000|2022-02-16 10:55:00|298.06|296.46|298.14|296.54|299.29|297.69|297.71|296.11|0
1645009200000|2022-02-16 11:00:00|298.23|296.63|298.4|296.8|300.69|299.09|297.61|296.01|0
1645009500000|2022-02-16 11:05:00|298.58|296.98|298.13|296.53|299.63|298.03|298.05|296.45|0
1645009800000|2022-02-16 11:10:00|298.05|296.45|295.6|294|298.05|296.45|295.42|293.82|0
1645010100000|2022-02-16 11:15:00|295.68|294.08|296.29|294.69|297.52|295.92|295.68|294.08|0
1645010400000|2022-02-16 11:20:00|296.37|294.77|296.28|294.68|297.16|295.56|295.76|294.16|0
1645010700000|2022-02-16 11:25:00|296.46|294.86|296.8|295.2|296.89|295.29|294.54|292.94|0
1645011000000|2022-02-16 11:30:00|296.63|295.03|298.2|296.6|299.25|297.65|295.93|294.33|0
1645011300000|2022-02-16 11:35:00|298.03|296.43|299.6|298|299.6|298|297.5|295.9|0
1645011600000|2022-02-16 11:40:00|300.13|298.53|299.24|297.64|300.13|298.53|298.55|296.95|0
1645011900000|2022-02-16 11:45:00|299.15|297.55|299.06|297.46|299.94|298.34|298.89|297.29|0
1645012200000|2022-02-16 11:50:00|299.15|297.55|297.74|296.14|299.42|297.82|297.66|296.06|0
1645012500000|2022-02-16 11:55:00|297.66|296.06|298.79|297.19|300.64|299.04|297.66|296.06|0
1645012800000|2022-02-16 12:00:00|298.53|296.93|300.63|299.03|300.81|299.21|298.35|296.75|0
1645013100000|2022-02-16 12:05:00|301.16|299.56|299.92|298.32|301.16|299.56|299.92|298.32|0
1645013400000|2022-02-16 12:10:00|298.87|297.27|300.62|299.02|300.71|299.11|297.99|296.39|0
1645013700000|2022-02-16 12:15:00|300.45|298.85|299.3|297.7|300.45|298.85|298.34|296.74|0
1645014000000|2022-02-16 12:20:00|299.39|297.79|298.68|297.08|299.91|298.31|298.33|296.73|0
1645014300000|2022-02-16 12:25:00|299.03|297.43|299.91|298.31|300.79|299.19|298.68|297.08|0
1645014600000|2022-02-16 12:30:00|299.2|297.6|297.27|295.67|299.55|297.95|296.92|295.32|0
1645014900000|2022-02-16 12:35:00|296.92|295.32|293.6|292|297.09|295.49|293.07|291.47|0
1645015200000|2022-02-16 12:40:00|293.42|291.82|293.77|292.17|294.46|292.86|292.03|290.43|0
1645015500000|2022-02-16 12:45:00|293.59|291.99|294.98|293.38|295.16|293.56|293.24|291.64|0
1645015800000|2022-02-16 12:50:00|295.16|293.56|293.58|291.98|296.03|294.43|293.58|291.98|0
1645016100000|2022-02-16 12:55:00|293.76|292.16|294.45|292.85|294.62|293.02|292.02|290.42|0
1645016400000|2022-02-16 13:00:00|294.8|293.2|295.67|294.07|295.67|294.07|294.27|292.67|0
1645016700000|2022-02-16 13:05:00|295.84|294.24|293.39|291.79|295.84|294.24|293.05|291.45|0
1645017000000|2022-02-16 13:10:00|293.57|291.97|294.78|293.18|295.13|293.53|292.7|291.1|0
1645017300000|2022-02-16 13:15:00|295.04|293.44|295.83|294.23|296.18|294.58|294.61|293.01|0
1645017600000|2022-02-16 13:20:00|295.65|294.05|296.7|295.1|296.87|295.27|295.47|293.87|0
1645017900000|2022-02-16 13:25:00|296.6|295|295.03|293.43|297.39|295.79|294.94|293.34|0
1645018200000|2022-02-16 13:30:00|294.94|293.34|298.26|296.66|299.32|297.72|293.2|291.6|0
1645018500000|2022-02-16 13:35:00|298.17|296.57|299.05|297.45|301.16|299.56|297.21|295.61|0
1645018800000|2022-02-16 13:40:00|298.96|297.36|296.63|295.03|299.47|297.87|295.84|294.24|0
1645019100000|2022-02-16 13:45:00|296.53|294.93|291.12|289.52|297.15|295.55|291.03|289.43|0
1645019400000|2022-02-16 13:50:00|291.21|289.61|289.47|287.87|291.55|289.95|287.74|286.14|0
1645019700000|2022-02-16 13:55:00|289.12|287.52|288.64|287.04|289.12|287.52|286.79|285.19|0
1645020000000|2022-02-16 14:00:00|288.56|286.96|288.21|286.61|288.91|287.31|286.23|284.63|0
1645020300000|2022-02-16 14:05:00|287.86|286.26|285.45|283.85|288.55|286.95|284.59|282.99|0
1645020600000|2022-02-16 14:10:00|285.62|284.02|285.38|283.78|286.07|284.47|284.25|282.65|0
1645020900000|2022-02-16 14:15:00|285.55|283.95|287.09|285.49|287.61|286.01|285.55|283.95|0
1645021200000|2022-02-16 14:20:00|287.26|285.66|286.91|285.31|287.26|285.66|285.03|283.43|0
1645021500000|2022-02-16 14:25:00|286.74|285.14|287.08|285.48|288.81|287.21|286.4|284.8|0
1645021800000|2022-02-16 14:30:00|287.43|285.83|291.05|289.45|292.78|291.18|287.43|285.83|0
1645022100000|2022-02-16 14:35:00|290.87|289.27|289.49|287.89|290.87|289.27|287.76|286.16|0
1645022400000|2022-02-16 14:40:00|288.8|287.2|286.72|285.12|289.83|288.23|286.21|284.61|0
1645022700000|2022-02-16 14:45:00|286.38|284.78|287.23|285.63|291.38|289.78|286.03|284.43|0
1645023000000|2022-02-16 14:50:00|286.89|285.29|280.57|278.97|286.89|285.29|278.71|277.11|0
1645023300000|2022-02-16 14:55:00|280.4|278.8|279.37|277.77|282.6|281|277.83|276.23|0
1645023600000|2022-02-16 15:00:00|278.52|276.92|280.72|279.12|282.93|281.33|276.83|275.23|0
1645023900000|2022-02-16 15:05:00|280.8|279.2|281.05|279.45|282.76|281.16|279.87|278.27|0
1645024200000|2022-02-16 15:10:00|280.88|279.28|280.34|278.74|283.44|281.84|279.36|277.76|0
1645024500000|2022-02-16 15:15:00|280.08|278.48|277.7|276.1|280.93|279.33|275.34|273.74|0
1645024800000|2022-02-16 15:20:00|277.53|275.93|279.16|277.56|280.92|279.32|276.6|275|0
1645025100000|2022-02-16 15:25:00|279.5|277.9|281.04|279.44|281.21|279.61|278.14|276.54|0
1645025400000|2022-02-16 15:30:00|281.21|279.61|281.37|279.77|281.38|279.78|278.82|277.22|0
1645025700000|2022-02-16 15:35:00|281.2|279.6|281.2|279.6|282.91|281.31|280|278.4|0
1645026000000|2022-02-16 15:40:00|280.68|279.08|281.88|280.28|281.88|280.28|278.3|276.7|0
1645026300000|2022-02-16 15:45:00|281.71|280.11|279.37|277.77|282.56|280.96|278.86|277.26|0
1645026600000|2022-02-16 15:50:00|279.2|277.6|281.07|279.47|282.45|280.85|279.2|277.6|0
1645026900000|2022-02-16 15:55:00|280.9|279.3|278.51|276.91|280.9|279.3|277.31|275.71|0
1645027200000|2022-02-16 16:00:00|279.02|277.42|280.89|279.29|281.24|279.64|278.16|276.56|0
1645027500000|2022-02-16 16:05:00|280.55|278.95|282.09|280.49|283.29|281.69|277.99|276.39|0
1645027800000|2022-02-16 16:10:00|282.43|280.83|280.71|279.11|282.6|281|280.54|278.94|0
1645028100000|2022-02-16 16:15:00|281.05|279.45|277.98|276.38|283.11|281.51|277.98|276.38|0
1645028400000|2022-02-16 16:20:00|278.15|276.55|280.44|278.84|280.53|278.93|276.95|275.35|0
1645028700000|2022-02-16 16:25:00|280.36|278.76|282.93|281.33|283.44|281.84|280.02|278.42|0
1645029000000|2022-02-16 16:30:00|283.1|281.5|281.21|279.61|283.1|281.5|280.86|279.26|0
1645029300000|2022-02-16 16:35:00|281.03|279.43|281.37|279.77|282.92|281.32|280.69|279.09|0
1645029600000|2022-02-16 16:40:00|281.54|279.94|279.83|278.23|282.23|280.63|278.37|276.77|0
1645029900000|2022-02-16 16:45:00|280|278.4|280.85|279.25|281.02|279.42|279.31|277.71|0
1645030200000|2022-02-16 16:50:00|281.19|279.59|281.19|279.59|282.39|280.79|280.67|279.07|0
1645030500000|2022-02-16 16:55:00|281.02|279.42|282.38|280.78|283.42|281.82|280.84|279.24|0
1645030800000|2022-02-16 17:00:00|282.73|281.13|282.17|280.57|283.72|282.12|280.97|279.37|0
1645031100000|2022-02-16 17:05:00|282.34|280.74|281.48|279.88|283.38|281.78|281.3|279.7|0
1645031400000|2022-02-16 17:10:00|281.3|279.7|280.61|279.01|281.99|280.39|279.93|278.33|0
1645031700000|2022-02-16 17:15:00|280.78|279.18|279.92|278.32|281.13|279.53|279.24|277.64|0
1645032000000|2022-02-16 17:20:00|280.09|278.49|280.09|278.49|280.69|279.09|279.23|277.63|0
1645032300000|2022-02-16 17:25:00|279.92|278.32|279.23|277.63|281.12|279.52|279.05|277.45|0
1645032600000|2022-02-16 17:30:00|279.05|277.45|271.05|269.45|279.05|277.45|270.21|268.61|0
1645032900000|2022-02-16 17:35:00|270.88|269.28|275.06|273.46|275.23|273.63|270.38|268.78|0
1645033200000|2022-02-16 17:40:00|275.23|273.63|276.42|274.82|277.27|275.67|275.06|273.46|0
1645033500000|2022-02-16 17:45:00|276.76|275.16|277.35|275.75|278.12|276.52|276.08|274.48|0
1645033800000|2022-02-16 17:50:00|277.78|276.18|277.94|276.34|279.14|277.54|276.58|274.98|0
1645034100000|2022-02-16 17:55:00|277.77|276.17|276.46|274.86|278.62|277.02|276.2|274.6|0
1645034400000|2022-02-16 18:00:00|276.29|274.69|274.64|273.04|277.2|275.6|274.13|272.53|0
1645034700000|2022-02-16 18:05:00|274.81|273.21|276.68|275.08|277.36|275.76|274.3|272.7|0
1645035000000|2022-02-16 18:10:00|276.85|275.25|277.35|275.75|277.44|275.84|275.82|274.22|0
1645035300000|2022-02-16 18:15:00|277.44|275.84|277.35|275.75|278.04|276.44|276.84|275.24|0
1645035600000|2022-02-16 18:20:00|277.52|275.92|278.37|276.77|279.74|278.14|276.84|275.24|0
1645035900000|2022-02-16 18:25:00|278.54|276.94|277.85|276.25|278.54|276.94|276.83|275.23|0
1645036200000|2022-02-16 18:30:00|277.51|275.91|276.31|274.71|277.51|275.91|275.46|273.86|0
1645036500000|2022-02-16 18:35:00|276.48|274.88|276.65|275.05|278.02|276.42|275.97|274.37|0
1645036800000|2022-02-16 18:40:00|276.48|274.88|275.28|273.68|276.48|274.88|274.43|272.83|0
1645037100000|2022-02-16 18:45:00|275.36|273.76|275.96|274.36|276.98|275.38|274.94|273.34|0
1645037400000|2022-02-16 18:50:00|276.3|274.7|277.66|276.06|278.35|276.75|276.3|274.7|0
1645037700000|2022-02-16 18:55:00|277.49|275.89|276.71|275.11|277.91|276.31|273.82|272.22|0
1645038000000|2022-02-16 19:00:00|277.22|275.62|281.5|279.9|288.43|286.83|270.87|269.27|0
1645038300000|2022-02-16 19:05:00|281.85|280.25|284.95|283.35|289.74|288.14|279.09|277.49|0
1645038600000|2022-02-16 19:10:00|284.78|283.18|282.01|280.41|288.24|286.64|280.38|278.78|0
1645038900000|2022-02-16 19:15:00|281.32|279.72|287.14|285.54|288.97|287.37|281.32|279.72|0
1645039200000|2022-02-16 19:20:00|287.22|285.62|296.41|294.81|296.97|295.37|286.26|284.66|0
1645039500000|2022-02-16 19:25:00|296.76|295.16|295.99|294.39|296.94|295.34|294.45|292.85|0
1645039800000|2022-02-16 19:30:00|298.31|296.71|297.92|296.32|305.31|303.71|297.92|296.32|0
1645040100000|2022-02-16 19:35:00|298.45|296.85|296.31|294.71|299.34|297.74|293.47|291.87|0
1645040400000|2022-02-16 19:40:00|296.13|294.53|293.82|292.22|296.84|295.24|292.06|290.46|0
1645040700000|2022-02-16 19:45:00|294.18|292.58|292.05|290.45|296.13|294.53|290.64|289.04|0
1645041000000|2022-02-16 19:50:00|291.7|290.1|294.34|292.74|295.41|293.81|291.17|289.57|0
1645041300000|2022-02-16 19:55:00|294.52|292.92|299.68|298.08|299.68|298.08|294.17|292.57|0
1645041600000|2022-02-16 20:00:00|300.12|298.52|306.86|305.26|307.4|305.8|298.07|296.47|0
1645041900000|2022-02-16 20:05:00|306.68|305.08|304.51|302.91|306.68|305.08|303.79|302.19|0
1645042200000|2022-02-16 20:10:00|304.87|303.27|302.17|300.57|305.05|303.45|300.74|299.14|0
1645042500000|2022-02-16 20:15:00|302.53|300.93|302.54|300.94|303.78|302.18|299.66|298.06|0
1645042800000|2022-02-16 20:20:00|302.36|300.76|300.56|298.96|302.54|300.94|298.04|296.44|0
1645043100000|2022-02-16 20:25:00|300.38|298.78|303.98|302.38|303.98|302.38|300.38|298.78|0
1645043400000|2022-02-16 20:30:00|303.62|302.02|299.65|298.05|304.34|302.74|297.32|295.72|0
1645043700000|2022-02-16 20:35:00|299.73|298.13|304.46|302.86|304.73|303.13|298.75|297.15|0
1645044000000|2022-02-16 20:40:00|303.74|302.14|303.1|301.5|305.18|303.58|302.83|301.23|0
1645044300000|2022-02-16 20:45:00|303.37|301.77|305.9|304.3|306.08|304.48|300.85|299.25|0
1645044600000|2022-02-16 20:50:00|307.71|306.11|300.67|299.07|309.25|307.65|300.67|299.07|0
1645044900000|2022-02-16 20:55:00|300.85|299.25|298.87|297.27|301.2|299.6|296.9|295.3|0
1645045200000|2022-02-16 21:00:00|299.76|298.16|296.72|295.12|299.76|298.16|295.83|294.23|0
1645045500000|2022-02-16 21:05:00|296.54|294.94|296.18|294.58|297.26|295.66|295.65|294.05|0
1645045800000|2022-02-16 21:10:00|296|294.4|295.82|294.22|297.61|296.01|295.65|294.05|0
1645046100000|2022-02-16 21:15:00|297.11|294.71|297.29|294.89|298|295.6|296.93|294.53|0
1645046400000|2022-02-16 21:20:00|297.37|294.97|297.37|294.97|300.32|297.92|294.97|292.57|0
1645046700000|2022-02-16 21:25:00|297.28|294.88|297.54|295.14|298.53|296.13|296.39|293.99|0
1645047000000|2022-02-16 21:30:00|297.63|295.23|297.63|295.23|299.06|296.66|297.1|294.7|0
1645047300000|2022-02-16 21:35:00|297.45|295.05|297.09|294.69|297.99|295.59|297.09|294.69|0
1645047600000|2022-02-16 21:40:00|297.45|295.05|296.37|293.97|297.62|295.22|296.37|293.97|0
1645047900000|2022-02-16 21:45:00|296.55|294.15|295.48|293.08|296.55|294.15|295.48|293.08|0
1645048200000|2022-02-16 21:50:00|295.92|293.52|295.29|292.89|296.19|293.79|294.94|292.54|0
1645048500000|2022-02-16 21:55:00|295.47|293.07|295.91|293.51|296.18|293.78|295.2|292.8|0
1645048800000|2022-02-16 22:00:00|295.86|293.46|295.98|293.58|296.07|293.67|295.57|293.17|0
1645049100000|2022-02-16 22:05:00|295.91|293.51|296.03|293.63|296.06|293.66|295.85|293.45|0
1645049400000|2022-02-16 22:10:00|295.85|293.45|295.77|293.37|296.21|293.81|295.72|293.32|0
1645049700000|2022-02-16 22:15:00|295.84|293.44|296.23|293.83|296.24|293.84|295.84|293.44|0
1645050000000|2022-02-16 22:20:00|296.33|293.93|297.06|294.66|297.06|294.66|296.33|293.93|0
1645050300000|2022-02-16 22:25:00|297.11|294.71|297.47|295.07|297.8|295.4|297.06|294.66|0
1645050600000|2022-02-16 22:30:00|297.49|295.09|297.38|294.98|297.7|295.3|296.99|294.59|0
1645050900000|2022-02-16 22:35:00|297.41|295.01|297.43|295.03|297.57|295.17|297.33|294.93|0
1645051200000|2022-02-16 22:40:00|297.46|295.06|296.77|294.37|297.46|295.06|296.6|294.2|0
1645051500000|2022-02-16 22:45:00|296.8|294.4|295.99|293.59|296.8|294.4|295.97|293.57|0
1645051800000|2022-02-16 22:50:00|295.94|293.54|297.03|294.63|297.03|294.63|295.73|293.33|0
1645052100000|2022-02-16 22:55:00|296.84|294.44|296.01|293.61|296.84|294.44|295.57|293.17|0
1645052400000|2022-02-16 23:00:00|296.39|293.99|298.98|296.58|299.24|296.84|296.21|293.81|0
1645052700000|2022-02-16 23:05:00|299.07|296.67|299.69|297.29|300.14|297.74|298.98|296.58|0
1645053000000|2022-02-16 23:10:00|299.87|297.47|300.04|297.64|300.41|298.01|299.33|296.93|0
1645053300000|2022-02-16 23:15:00|300.13|297.73|299.86|297.46|300.4|298|298.25|295.85|0
1645053600000|2022-02-16 23:20:00|299.95|297.55|300.22|297.82|300.57|298.17|299.5|297.1|0
1645053900000|2022-02-16 23:25:00|300.21|297.81|301.55|299.15|301.65|299.25|300.21|297.81|0
1645054200000|2022-02-16 23:30:00|301.83|299.43|301.46|299.06|302.01|299.61|301.11|298.71|0
1645054500000|2022-02-16 23:35:00|301.1|298.7|302.18|299.78|302.54|300.14|300.92|298.52|0
1645054800000|2022-02-16 23:40:00|302.08|299.68|295.37|292.97|302.26|299.86|295.37|292.97|0
1645055100000|2022-02-16 23:45:00|295.55|293.15|293.42|291.02|295.73|293.33|293.24|290.84|0
1645055400000|2022-02-16 23:50:00|293.24|290.84|293.59|291.19|294.48|292.08|292.53|290.13|0
1645055700000|2022-02-16 23:55:00|293.77|291.37|293.23|290.83|293.94|291.54|292.34|289.94|0
1645056000000|2022-02-17 00:00:00|293.05|290.65|292.25|289.85|293.58|291.18|292.16|289.76|0
1645056300000|2022-02-17 00:05:00|292.34|289.94|291.98|289.58|292.87|290.47|291.8|289.4|0
1645056600000|2022-02-17 00:10:00|291.8|289.4|291.98|289.58|293.04|290.64|291.8|289.4|0
1645056900000|2022-02-17 00:15:00|291.97|289.57|291.62|289.22|292.33|289.93|291.27|288.87|0
1645057200000|2022-02-17 00:20:00|291.7|289.3|291.97|289.57|292.15|289.75|291.26|288.86|0
1645057500000|2022-02-17 00:25:00|291.79|289.39|292.49|290.09|292.85|290.45|291.79|289.39|0
1645057800000|2022-02-17 00:30:00|292.58|290.18|293.55|291.15|293.91|291.51|292.49|290.09|0
1645058100000|2022-02-17 00:35:00|293.73|291.33|293.19|290.79|294.97|292.57|293.19|290.79|0
1645058400000|2022-02-17 00:40:00|293.37|290.97|292.83|290.43|293.55|291.15|292.3|289.9|0
1645058700000|2022-02-17 00:45:00|292.66|290.26|293.54|291.14|294.07|291.67|291.95|289.55|0
1645059000000|2022-02-17 00:50:00|293.62|291.22|292.29|289.89|293.72|291.32|292.29|289.89|0
1645059300000|2022-02-17 00:55:00|292.38|289.98|293.35|290.95|293.53|291.13|292.38|289.98|0
1645059600000|2022-02-17 01:00:00|293.53|291.13|293.35|290.95|294.06|291.66|292.82|290.42|0
1645059900000|2022-02-17 01:05:00|293.26|290.86|292.63|290.23|293.52|291.12|292.46|290.06|0
1645060200000|2022-02-17 01:10:00|292.81|290.41|293.87|291.47|293.87|291.47|292.63|290.23|0
1645060500000|2022-02-17 01:15:00|294.4|292|293.87|291.47|294.4|292|292.8|290.4|0
1645060800000|2022-02-17 01:20:00|294.04|291.64|294.04|291.64|294.22|291.82|293.59|291.19|0
1645061100000|2022-02-17 01:25:00|294.13|291.73|295.46|293.06|295.82|293.42|293.86|291.46|0
1645061400000|2022-02-17 01:30:00|295.1|292.7|294.65|292.25|295.28|292.88|294.21|291.81|0
1645061700000|2022-02-17 01:35:00|294.56|292.16|295.09|292.69|295.09|292.69|294.21|291.81|0
1645062000000|2022-02-17 01:40:00|294.92|292.52|294.38|291.98|295.09|292.69|294.38|291.98|0
1645062300000|2022-02-17 01:45:00|294.56|292.16|293.48|291.08|294.73|292.33|292.6|290.2|0
1645062600000|2022-02-17 01:50:00|293.57|291.17|293.66|291.26|293.74|291.34|292.33|289.93|0
1645062900000|2022-02-17 01:55:00|293.84|291.44|293.65|291.25|294.01|291.61|293.3|290.9|0
1645063200000|2022-02-17 02:00:00|293.48|291.08|295.96|293.56|296.32|293.92|293.48|291.08|0
1645063500000|2022-02-17 02:05:00|296.5|294.1|295.42|293.02|296.5|294.1|294.89|292.49|0
1645063800000|2022-02-17 02:10:00|295.24|292.84|296.49|294.09|297.02|294.62|295.24|292.84|0
1645064100000|2022-02-17 02:15:00|296.67|294.27|296.66|294.26|297.11|294.71|296.13|293.73|0
1645064400000|2022-02-17 02:20:00|296.84|294.44|296.3|293.9|296.84|294.44|295.94|293.54|0
1645064700000|2022-02-17 02:25:00|296.12|293.72|296.3|293.9|296.66|294.26|296.12|293.72|0
1645065000000|2022-02-17 02:30:00|296.38|293.98|295.93|293.53|296.47|294.07|295.49|293.09|0
1645065300000|2022-02-17 02:35:00|296.02|293.62|296.19|293.79|296.65|294.25|295.75|293.35|0
1645065600000|2022-02-17 02:40:00|296.29|293.89|296.1|293.7|297|294.6|296.1|293.7|0
1645065900000|2022-02-17 02:45:00|296.01|293.61|295.92|293.52|296.46|294.06|295.57|293.17|0
1645066200000|2022-02-17 02:50:00|295.83|293.43|296.63|294.23|296.81|294.41|295.74|293.34|0
1645066500000|2022-02-17 02:55:00|296.72|294.32|296.98|294.58|297.16|294.76|296.63|294.23|0
1645066800000|2022-02-17 03:00:00|297.16|294.76|296.62|294.22|297.16|294.76|296.44|294.04|0
1645067100000|2022-02-17 03:05:00|296.8|294.4|297.15|294.75|297.15|294.75|296.44|294.04|0
1645067400000|2022-02-17 03:10:00|297.24|294.84|297.33|294.93|297.51|295.11|297.15|294.75|0
1645067700000|2022-02-17 03:15:00|297.23|294.83|297.32|294.92|297.5|295.1|296.97|294.57|0
1645068000000|2022-02-17 03:20:00|297.14|294.74|296.6|294.2|297.14|294.74|296.42|294.02|0
1645068300000|2022-02-17 03:25:00|296.78|294.38|296.96|294.56|296.96|294.56|296.6|294.2|0
1645068600000|2022-02-17 03:30:00|297.13|294.73|296.06|293.66|297.31|294.91|296.06|293.66|0
1645068900000|2022-02-17 03:35:00|295.88|293.48|296.59|294.19|296.77|294.37|295.88|293.48|0
1645069200000|2022-02-17 03:40:00|296.77|294.37|296.67|294.27|297.12|294.72|296.67|294.27|0
1645069500000|2022-02-17 03:45:00|296.76|294.36|294.8|292.4|296.76|294.36|294.8|292.4|0
1645069800000|2022-02-17 03:50:00|294.98|292.58|291.95|289.55|295.33|292.93|291.95|289.55|0
1645070100000|2022-02-17 03:55:00|290.72|288.32|287.95|285.55|290.72|288.32|284.91|282.51|0
1645070400000|2022-02-17 04:00:00|286.38|283.98|279.85|276.49|286.38|283.98|279.77|276.41|0
1645070700000|2022-02-17 04:05:00|279.6|276.24|283.21|279.85|283.91|280.55|278.91|275.55|0
1645071000000|2022-02-17 04:10:00|283.12|279.76|286.24|282.88|290.25|286.89|281.83|278.47|0
1645071300000|2022-02-17 04:15:00|286.06|282.7|284.76|281.4|286.15|282.79|283.03|279.67|0
1645071600000|2022-02-17 04:20:00|284.41|281.05|285.8|282.44|286.84|283.48|283.55|280.19|0
1645071900000|2022-02-17 04:25:00|285.71|282.35|285.66|283.26|286.66|283.96|284.97|281.74|0
1645072200000|2022-02-17 04:30:00|285.83|283.43|286.87|284.47|289.49|287.09|285.14|282.74|0
1645072500000|2022-02-17 04:35:00|287.05|284.65|285.13|282.73|287.22|284.82|284.69|282.29|0
1645072800000|2022-02-17 04:40:00|285.21|282.81|285.47|283.07|287.21|284.81|284.78|282.38|0
1645073100000|2022-02-17 04:45:00|285.65|283.25|284.6|282.2|286.86|284.46|284.6|282.2|0
1645073400000|2022-02-17 04:50:00|284.25|281.85|283.21|280.81|286.16|283.76|283.04|280.64|0
1645073700000|2022-02-17 04:55:00|283.04|280.64|282.86|280.46|284.24|281.84|282.86|280.46|0
1645074000000|2022-02-17 05:00:00|282.51|280.11|282.68|280.28|284.07|281.67|281.65|279.25|0
1645074300000|2022-02-17 05:05:00|282.76|280.36|287.19|284.79|289.63|287.23|282.16|279.76|0
1645074600000|2022-02-17 05:10:00|287.01|284.61|286.22|283.82|288.32|285.92|285.62|283.22|0
1645074900000|2022-02-17 05:15:00|286.31|283.91|288.83|286.43|289.71|287.31|286.14|283.74|0
1645075200000|2022-02-17 05:20:00|288.74|286.34|289.18|286.78|290.58|288.18|288.57|286.17|0
1645075500000|2022-02-17 05:25:00|289.53|287.13|289.87|287.47|290.22|287.82|288.83|286.43|0
1645075800000|2022-02-17 05:30:00|289.7|287.3|291.62|289.22|291.79|289.39|288.82|286.42|0
1645076100000|2022-02-17 05:35:00|291.44|289.04|290.3|287.9|292.14|289.74|289.42|287.02|0
1645076400000|2022-02-17 05:40:00|290.39|287.99|288.9|286.5|290.74|288.34|288.55|286.15|0
1645076700000|2022-02-17 05:45:00|288.72|286.32|286.63|284.23|288.9|286.5|286.63|284.23|0
1645077000000|2022-02-17 05:50:00|286.71|284.31|286.8|284.4|287.67|285.27|285.76|283.36|0
1645077300000|2022-02-17 05:55:00|286.62|284.22|288.36|285.96|288.36|285.96|286.53|284.13|0
1645077600000|2022-02-17 06:00:00|287.4|285|287.57|285.17|289.49|287.09|285.75|283.35|0
1645077900000|2022-02-17 06:05:00|286.96|284.56|287.05|284.65|287.49|285.09|285.22|282.82|0
1645078200000|2022-02-17 06:10:00|287.14|284.74|285.57|283.17|287.14|284.74|285.06|282.66|0
1645078500000|2022-02-17 06:15:00|285.48|283.08|288|285.6|288.08|285.68|285.48|283.08|0
1645078800000|2022-02-17 06:20:00|287.48|285.08|287.03|284.63|288.52|286.12|286.78|284.38|0
1645079100000|2022-02-17 06:25:00|286.95|284.55|292.35|289.95|292.35|289.95|285.91|283.51|0
1645079400000|2022-02-17 06:30:00|293.05|290.65|287.63|285.23|293.92|291.52|285.56|283.16|0
1645079700000|2022-02-17 06:35:00|288.16|285.76|287.71|285.31|288.5|286.1|286.42|284.02|0
1645080000000|2022-02-17 06:40:00|288.15|285.75|287.97|285.57|289.37|286.97|287.88|285.48|0
1645080300000|2022-02-17 06:45:00|287.63|285.23|288.05|285.65|289.89|287.49|286.41|284.01|0
1645080600000|2022-02-17 06:50:00|288.14|285.74|289.18|286.78|290.06|287.66|287.97|285.57|0
1645080900000|2022-02-17 06:55:00|289.53|287.13|289.87|287.47|291.27|288.87|289.09|286.69|0
1645081200000|2022-02-17 07:00:00|289.7|287.3|292.66|290.26|293.89|291.49|289.26|286.86|0
1645081500000|2022-02-17 07:05:00|292.84|290.44|291.25|288.85|294.42|292.02|290.99|288.59|0
1645081800000|2022-02-17 07:10:00|291.17|288.77|290.99|288.59|292.92|290.52|289.94|287.54|0
1645082100000|2022-02-17 07:15:00|290.81|288.41|291.59|289.19|292.21|289.81|290.02|287.62|0
1645082400000|2022-02-17 07:20:00|290.98|288.58|290.28|287.88|291.68|289.28|289.93|287.53|0
1645082700000|2022-02-17 07:25:00|290.36|287.96|290.01|287.61|291.15|288.75|289.4|287|0
1645083000000|2022-02-17 07:30:00|289.57|287.17|292.2|289.8|292.55|290.15|288.96|286.56|0
1645083300000|2022-02-17 07:35:00|292.46|290.06|291.32|288.92|292.55|290.15|291.22|288.82|0
1645083600000|2022-02-17 07:40:00|291.14|288.74|292.36|289.96|292.89|290.49|290.87|288.47|0
1645083900000|2022-02-17 07:45:00|292.54|290.14|293.94|291.54|295|292.6|292.36|289.96|0
1645084200000|2022-02-17 07:50:00|293.85|291.45|291.82|289.42|293.85|291.45|291.29|288.89|0
1645084500000|2022-02-17 07:55:00|291.64|289.24|292.78|290.38|293.05|290.65|290.84|288.44|0
1645084800000|2022-02-17 08:00:00|293.31|290.91|295.55|293.15|296.44|294.04|293.31|290.91|0
1645085100000|2022-02-17 08:05:00|294.98|293.38|296.75|295.15|296.93|295.33|293.91|292.31|0
1645085400000|2022-02-17 08:10:00|297.11|295.51|294.61|293.01|297.82|296.22|294.43|292.83|0
1645085700000|2022-02-17 08:15:00|294.79|293.19|291.24|289.64|294.79|293.19|290.54|288.94|0
1645086000000|2022-02-17 08:20:00|290.89|289.29|290.71|289.11|292.83|291.23|290.18|288.58|0
1645086300000|2022-02-17 08:25:00|290.53|288.93|284.43|282.83|291.42|289.82|277.03|275.43|0
1645086600000|2022-02-17 08:30:00|283.74|282.14|284.25|282.65|288.43|286.83|283.74|282.14|0
1645086900000|2022-02-17 08:35:00|284.51|282.91|286.16|284.56|287.03|285.43|281.23|279.63|0
1645087200000|2022-02-17 08:40:00|286.33|284.73|285.81|284.21|287.2|285.6|284.77|283.17|0
1645087500000|2022-02-17 08:45:00|285.46|283.86|283.2|281.6|286.15|284.55|278.98|277.38|0
1645087800000|2022-02-17 08:50:00|281.99|280.39|285.28|283.68|285.36|283.76|281.99|280.39|0
1645088100000|2022-02-17 08:55:00|285.1|283.5|284.93|283.33|285.71|284.11|283.97|282.37|0
1645088400000|2022-02-17 09:00:00|284.92|283.32|282.92|281.32|287.53|285.93|282.67|281.07|0
1645088700000|2022-02-17 09:05:00|283.27|281.67|283.58|281.18|285.44|283.84|282.92|281.18|0
1645089000000|2022-02-17 09:10:00|283.93|281.53|283.92|281.52|285.22|282.82|283.23|280.83|0
1645089300000|2022-02-17 09:15:00|285.62|284.02|287.7|286.1|287.7|286.1|285.44|283.84|0
1645089600000|2022-02-17 09:20:00|287.53|285.93|283.53|281.93|287.53|285.93|282.67|281.07|0
1645089900000|2022-02-17 09:25:00|283.93|281.53|283.83|281.43|285.14|282.74|283.23|280.83|0
1645091700000|2022-02-17 09:55:00|286.23|281.51|286.22|281.42|287.09|282.29|286.05|281.25|0
1645092000000|2022-02-17 10:00:00|286.13|281.33|287.08|282.28|287.95|283.15|285.18|280.38|0
1645092300000|2022-02-17 10:05:00|286.99|282.19|284.96|283.36|287.43|283.36|283.58|280.98|0
1645092600000|2022-02-17 10:10:00|285.04|283.44|287.38|285.78|287.38|285.78|284.96|283.36|0
1645092900000|2022-02-17 10:15:00|287.2|285.6|286.68|285.08|287.9|286.3|285.99|284.39|0
1645093200000|2022-02-17 10:20:00|286.5|284.9|286.41|284.81|287.63|286.03|286.16|284.56|0
1645093500000|2022-02-17 10:25:00|286.5|284.9|287.1|285.5|288.06|286.46|286.15|284.55|0
1645093800000|2022-02-17 10:30:00|287.19|285.59|287.88|286.28|288.58|286.98|286.67|285.07|0
1645094100000|2022-02-17 10:35:00|287.7|286.1|288.05|286.45|288.23|286.63|286.74|285.14|0
1645094400000|2022-02-17 10:40:00|288.22|286.62|288.91|287.31|289.09|287.49|287.35|285.75|0
1645094700000|2022-02-17 10:45:00|288.82|287.22|288.51|286.91|289.08|287.48|287.35|285.75|0
1645095000000|2022-02-17 10:50:00|288.42|286.82|289.9|288.3|290.43|288.83|288.42|286.82|0
1645095300000|2022-02-17 10:55:00|289.29|287.69|287.81|286.21|289.55|287.95|287.81|286.21|0
1645095600000|2022-02-17 11:00:00|287.89|286.29|286.77|285.17|288.5|286.9|285.9|284.3|0
1645095900000|2022-02-17 11:05:00|286.94|285.34|285.72|284.12|286.94|285.34|284.86|283.26|0
1645096200000|2022-02-17 11:10:00|285.8|284.2|286.32|284.72|286.76|285.16|285.03|283.43|0
1645096500000|2022-02-17 11:15:00|286.24|284.64|286.14|284.54|286.58|284.98|284.85|283.25|0
1645096800000|2022-02-17 11:20:00|286.23|284.63|285.88|284.28|287.27|285.67|285.71|284.11|0
1645097100000|2022-02-17 11:25:00|286.05|284.45|285.96|284.36|286.74|285.14|285.88|284.28|0
1645097400000|2022-02-17 11:30:00|286.05|284.45|284.83|283.23|286.57|284.97|284.66|283.06|0
1645097700000|2022-02-17 11:35:00|284.66|283.06|286.73|285.13|286.73|285.13|284.49|282.89|0
1645098000000|2022-02-17 11:40:00|286.9|285.3|287.18|285.58|287.77|286.17|286.29|284.69|0
1645098300000|2022-02-17 11:45:00|286.83|285.23|286.48|284.88|287.53|285.93|286.14|284.54|0
1645098600000|2022-02-17 11:50:00|286.31|284.71|285.27|283.67|286.31|284.71|285|283.4|0
1645098900000|2022-02-17 11:55:00|285.09|283.49|286.73|285.13|288.21|286.61|284.92|283.32|0
1645099200000|2022-02-17 12:00:00|287.34|285.74|290.73|289.13|292.39|290.79|287.34|285.74|0
1645099500000|2022-02-17 12:05:00|290.82|289.22|291.51|289.91|293.09|291.49|290.64|289.04|0
1645099800000|2022-02-17 12:10:00|291.69|290.09|291.07|289.47|291.94|290.34|290.11|288.51|0
1645100100000|2022-02-17 12:15:00|290.72|289.12|290.28|288.68|291.33|289.73|289.85|288.25|0
1645100400000|2022-02-17 12:20:00|290.19|288.59|290.45|288.85|290.89|289.29|289.32|287.72|0
1645100700000|2022-02-17 12:25:00|290.36|288.76|291.23|289.63|291.41|289.81|289.67|288.07|0
1645101000000|2022-02-17 12:30:00|291.41|289.81|291.58|289.98|292.11|290.51|290.18|288.58|0
1645101300000|2022-02-17 12:35:00|291.76|290.16|291.93|290.33|292.1|290.5|290.7|289.1|0
1645101600000|2022-02-17 12:40:00|292.01|290.41|293.58|291.98|294.38|292.78|291.4|289.8|0
1645101900000|2022-02-17 12:45:00|293.5|291.9|293.59|291.99|295.43|293.83|293.24|291.64|0
1645102200000|2022-02-17 12:50:00|293.77|292.17|293.77|292.17|294.47|292.87|293.24|291.64|0
1645102500000|2022-02-17 12:55:00|293.59|291.99|293.59|291.99|294.12|292.52|292.71|291.11|0
1645102800000|2022-02-17 13:00:00|293.67|292.07|293.93|292.33|297.47|295.87|293.59|291.99|0
1645103100000|2022-02-17 13:05:00|293.05|291.45|289.54|287.94|293.31|291.71|288.14|286.54|0
1645103400000|2022-02-17 13:10:00|289.72|288.12|286.48|284.88|290.07|288.47|285.7|284.1|0
1645103700000|2022-02-17 13:15:00|286.65|285.05|286.56|284.96|287.18|285.58|284.31|282.71|0
1645104000000|2022-02-17 13:20:00|286.48|284.88|287.87|286.27|288.04|286.44|285.96|284.36|0
1645104300000|2022-02-17 13:25:00|288.04|286.44|287.25|285.65|288.39|286.79|286.47|284.87|0
1645104600000|2022-02-17 13:30:00|287.34|285.74|288.21|286.61|289.25|287.65|286.99|285.39|0
1645104900000|2022-02-17 13:35:00|288.03|286.43|286.11|284.51|288.55|286.95|286.11|284.51|0
1645105200000|2022-02-17 13:40:00|285.94|284.34|279.38|277.78|286.46|284.86|277.32|275.72|0
1645105500000|2022-02-17 13:45:00|279.03|277.43|278.04|276.44|279.92|278.32|277.02|275.42|0
1645105800000|2022-02-17 13:50:00|277.53|275.93|279.66|278.06|280.34|278.74|275.61|274.01|0
1645106100000|2022-02-17 13:55:00|279.49|277.89|278.98|277.38|280.51|278.91|277.62|276.02|0
1645106400000|2022-02-17 14:00:00|278.81|277.21|281.74|280.14|284.79|283.19|278.8|277.2|0
1645106700000|2022-02-17 14:05:00|282.08|280.48|282.77|281.17|283.29|281.69|280.44|278.84|0
1645107000000|2022-02-17 14:10:00|282.94|281.34|284.15|282.55|287.44|285.84|282.77|281.17|0
1645107300000|2022-02-17 14:15:00|284.14|282.54|281.73|280.13|285.18|283.58|281.73|280.13|0
1645107600000|2022-02-17 14:20:00|281.55|279.95|282.24|280.64|283.45|281.85|280.35|278.75|0
1645107900000|2022-02-17 14:25:00|282.07|280.47|278.8|277.2|282.41|280.81|278.46|276.86|0
1645108200000|2022-02-17 14:30:00|280.94|279.34|279.41|277.81|281.54|279.94|274.12|272.52|0
1645108500000|2022-02-17 14:35:00|279.92|278.32|281.12|279.52|281.3|279.7|277.19|275.59|0
1645108800000|2022-02-17 14:40:00|281.63|280.03|277.86|276.26|282.84|281.24|274.8|273.2|0
1645109100000|2022-02-17 14:45:00|278.72|277.12|273.05|271.45|278.72|277.12|271.03|269.43|0
1645109400000|2022-02-17 14:50:00|273.22|271.62|264.57|262.97|273.22|271.62|264.4|262.8|0
1645109700000|2022-02-17 14:55:00|265.39|263.79|265.39|263.79|267.88|266.28|264.31|262.71|0
1645110000000|2022-02-17 15:00:00|265.22|263.62|266.71|265.11|268.21|266.61|262.42|260.82|0
1645110300000|2022-02-17 15:05:00|266.88|265.28|266.71|265.11|269.53|267.93|265.63|264.03|0
1645110600000|2022-02-17 15:10:00|266.87|265.27|270.87|269.27|271.2|269.6|266.37|264.77|0
1645110900000|2022-02-17 15:15:00|270.53|268.93|265.87|264.27|271.03|269.43|265.87|264.27|0
1645111200000|2022-02-17 15:20:00|265.37|263.77|263.22|261.62|265.87|264.27|261.08|259.48|0
1645111500000|2022-02-17 15:25:00|263.05|261.45|260.25|258.65|263.05|261.45|259.76|258.16|0
1645111800000|2022-02-17 15:30:00|259.92|258.32|260.65|259.05|264.03|262.43|259.06|257.46|0
1645112100000|2022-02-17 15:35:00|260.16|258.56|261.88|260.28|261.97|260.37|258.84|257.24|0
1645112400000|2022-02-17 15:40:00|261.64|260.04|261.8|260.2|262.46|260.86|259.82|258.22|0
1645112700000|2022-02-17 15:45:00|261.47|259.87|259.81|258.21|264.78|263.18|257.84|256.24|0
1645113000000|2022-02-17 15:50:00|260.64|259.04|260.8|259.2|261.29|259.69|257.51|255.91|0
1645113300000|2022-02-17 15:55:00|260.63|259.03|261.75|260.15|264.27|262.67|260.63|259.03|0
1645113600000|2022-02-17 16:00:00|261.42|259.82|261.34|259.74|264.17|262.57|260.42|258.82|0
1645113900000|2022-02-17 16:05:00|261.68|260.08|262.34|260.74|265.51|263.91|261.68|260.08|0
1645114200000|2022-02-17 16:10:00|262.42|260.82|266.5|264.9|267.51|265.91|262.42|260.82|0
1645114500000|2022-02-17 16:15:00|266.17|264.57|267.34|265.74|269.02|267.42|265.16|263.56|0
1645114800000|2022-02-17 16:20:00|267.17|265.57|264.49|262.89|267.84|266.24|264.49|262.89|0
1645115100000|2022-02-17 16:25:00|264.32|262.72|266.49|264.89|268|266.4|264.32|262.72|0
1645115400000|2022-02-17 16:30:00|266.57|264.97|265.31|263.71|267.07|265.47|264.64|263.04|0
1645115700000|2022-02-17 16:35:00|266.15|264.55|263.8|262.2|266.82|265.22|263.3|261.7|0
1645116000000|2022-02-17 16:40:00|263.97|262.37|264.97|263.37|265.97|264.37|263.64|262.04|0
1645116300000|2022-02-17 16:45:00|264.63|263.03|270.84|269.24|270.84|269.24|264.13|262.53|0
1645116600000|2022-02-17 16:50:00|270.5|268.9|267.13|265.53|270.5|268.9|267.13|265.53|0
1645116900000|2022-02-17 16:55:00|267.47|265.87|265.12|263.52|268.14|266.54|264.62|263.02|0
1645117200000|2022-02-17 17:00:00|264.95|263.35|266.7|265.1|266.96|265.36|262.95|261.35|0
1645117500000|2022-02-17 17:05:00|266.96|265.36|263.78|262.18|267.96|266.36|263.19|261.59|0
1645117800000|2022-02-17 17:10:00|264.11|262.51|264.27|262.67|264.61|263.01|261.78|260.18|0
1645118100000|2022-02-17 17:15:00|264.1|262.5|264.6|263|265.27|263.67|263.77|262.17|0
1645118400000|2022-02-17 17:20:00|264.77|263.17|264.56|262.96|267.11|265.51|264.39|262.79|0
1645118700000|2022-02-17 17:25:00|264.47|262.87|264.39|262.79|265.57|263.97|264.05|262.45|0
1645119000000|2022-02-17 17:30:00|264.22|262.62|265.39|263.79|267.25|265.65|263.38|261.78|0
1645119300000|2022-02-17 17:35:00|265.56|263.96|264.46|262.86|265.89|264.29|264.21|262.61|0
1645119600000|2022-02-17 17:40:00|264.29|262.69|264.37|262.77|264.54|262.94|262.7|261.1|0
1645119900000|2022-02-17 17:45:00|264.54|262.94|261.35|259.75|264.54|262.94|260.02|258.42|0
1645120200000|2022-02-17 17:50:00|261.69|260.09|262.52|260.92|263.19|261.59|260.85|259.25|0
1645120500000|2022-02-17 17:55:00|262.35|260.75|262.51|260.91|263.1|261.5|261.52|259.92|0
1645120800000|2022-02-17 18:00:00|262.35|260.75|260.75|259.15|263.35|261.75|260.75|259.15|0
1645121100000|2022-02-17 18:05:00|261.01|259.41|260.67|259.07|262.17|260.57|260|258.4|0
1645121400000|2022-02-17 18:10:00|260.83|259.23|260.09|258.49|261.25|259.65|258.01|256.41|0
1645121700000|2022-02-17 18:15:00|259.92|258.32|259.75|258.15|261.75|260.15|259.08|257.48|0
1645122000000|2022-02-17 18:20:00|259.58|257.98|258.58|256.98|260.41|258.81|257.76|256.16|0
1645122300000|2022-02-17 18:25:00|258.75|257.15|258.74|257.14|258.99|257.39|256.93|255.33|0
1645122600000|2022-02-17 18:30:00|258.58|256.98|259.9|258.3|261.23|259.63|258.08|256.48|0
1645122900000|2022-02-17 18:35:00|259.73|258.13|257.91|256.31|260.73|259.13|257.74|256.14|0
1645123200000|2022-02-17 18:40:00|257.74|256.14|256.7|255.1|257.74|256.14|255.71|254.11|0
1645123500000|2022-02-17 18:45:00|256.53|254.93|255.54|253.94|256.7|255.1|255.04|253.44|0
1645123800000|2022-02-17 18:50:00|255.37|253.77|257.35|255.75|257.52|255.92|255.21|253.61|0
1645124100000|2022-02-17 18:55:00|257.18|255.58|257.34|255.74|258.01|256.41|256.52|254.92|0
1645124400000|2022-02-17 19:00:00|257.18|255.58|255.36|253.76|257.18|255.58|254.54|252.94|0
1645124700000|2022-02-17 19:05:00|255.52|253.92|252.56|250.96|255.52|253.92|252.07|250.47|0
1645125000000|2022-02-17 19:10:00|252.39|250.79|253.7|252.1|253.87|252.27|251.25|249.65|0
1645125300000|2022-02-17 19:15:00|253.54|251.94|253.7|252.1|255.01|253.41|252.72|251.12|0
1645125600000|2022-02-17 19:20:00|253.37|251.77|249.44|247.84|253.86|252.26|249.28|247.68|0
1645125900000|2022-02-17 19:25:00|249.27|247.67|249.76|248.16|250.25|248.65|248.78|247.18|0
1645126200000|2022-02-17 19:30:00|249.92|248.32|247.88|246.28|250.41|248.81|246.67|245.07|0
1645126500000|2022-02-17 19:35:00|247.96|246.36|246.34|244.74|248.29|246.69|246.34|244.74|0
1645126800000|2022-02-17 19:40:00|246.5|244.9|246.67|245.07|247.96|246.36|243.49|241.89|0
1645127100000|2022-02-17 19:45:00|246.83|245.23|249.09|247.49|249.91|248.31|246.35|244.75|0
1645127400000|2022-02-17 19:50:00|248.93|247.33|247.15|245.55|248.93|247.33|245.86|244.26|0
1645127700000|2022-02-17 19:55:00|246.99|245.39|245.37|243.77|248.44|246.84|245.21|243.61|0
1645128000000|2022-02-17 20:00:00|245.53|243.93|243.6|242|246.98|245.38|243.28|241.68|0
1645128300000|2022-02-17 20:05:00|244.08|242.48|240.23|238.63|244.08|242.48|240.23|238.63|0
1645128600000|2022-02-17 20:10:00|240.39|238.79|238.48|236.88|241.35|239.75|237.69|236.09|0
1645128900000|2022-02-17 20:15:00|238.32|236.72|242.7|241.1|242.85|241.25|236.3|234.7|0
1645129200000|2022-02-17 20:20:00|242.54|240.94|243.49|241.89|245.24|243.64|242.54|240.94|0
1645129500000|2022-02-17 20:25:00|243.8|242.2|243.32|241.72|245.24|243.64|242.05|240.45|0
1645129800000|2022-02-17 20:30:00|243|241.4|241.09|239.49|246.51|244.91|239.99|238.39|0
1645130100000|2022-02-17 20:35:00|241.41|239.81|247.31|245.71|248.27|246.67|241.41|239.81|0
1645130400000|2022-02-17 20:40:00|247.15|245.55|245.7|244.1|247.15|245.55|244.42|242.82|0
1645130700000|2022-02-17 20:45:00|245.86|244.26|243.94|242.34|248.91|247.31|243.94|242.34|0
1645131000000|2022-02-17 20:50:00|241.87|240.27|240.44|238.84|243.3|241.7|235.88|234.28|0
1645131300000|2022-02-17 20:55:00|239.81|238.21|238.68|237.08|243.14|241.54|238.06|236.46|0
1645131600000|2022-02-17 21:00:00|239|237.4|243.29|241.69|243.29|241.69|237.11|235.51|0
1645131900000|2022-02-17 21:05:00|243.13|241.53|237.92|236.32|243.29|241.69|236.66|235.06|0
1645132200000|2022-02-17 21:10:00|238.39|236.79|240.59|238.99|240.59|238.99|236.03|234.43|0
1645132500000|2022-02-17 21:15:00|240.27|237.87|238.22|235.82|240.83|238.43|237.84|235.44|0
1645132800000|2022-02-17 21:20:00|238.31|235.91|240.19|237.79|240.51|238.11|237.99|235.59|0
1645133100000|2022-02-17 21:25:00|240.03|237.63|239.71|237.31|240.34|237.94|239.56|237.16|0
1645133400000|2022-02-17 21:30:00|239.79|237.39|241.6|239.2|241.76|239.36|239.55|237.15|0
1645133700000|2022-02-17 21:35:00|241.44|239.04|241.44|239.04|242.07|239.67|241.28|238.88|0
1645134000000|2022-02-17 21:40:00|241.6|239.2|241.12|238.72|242.14|239.74|240.49|238.09|0
1645134300000|2022-02-17 21:45:00|241.27|238.87|241.58|239.18|242.38|239.98|241.19|238.79|0
1645134600000|2022-02-17 21:50:00|241.74|239.34|241.34|238.94|241.9|239.5|241.26|238.86|0
1645134900000|2022-02-17 21:55:00|241.58|239.18|241.18|238.78|241.74|239.34|240.78|238.38|0
1645135200000|2022-02-17 22:00:00|240.96|238.56|240.59|238.19|241.29|238.89|240.59|238.19|0
1645135500000|2022-02-17 22:05:00|240.5|238.1|240.82|238.42|240.93|238.53|240.36|237.96|0
1645135800000|2022-02-17 22:10:00|240.79|238.39|240.6|238.2|240.79|238.39|240.35|237.95|0
1645136100000|2022-02-17 22:15:00|240.62|238.22|240.46|238.06|240.81|238.41|240.46|238.06|0
1645136400000|2022-02-17 22:20:00|240.43|238.03|240.41|238.01|240.48|238.08|240.41|238.01|0
1645136700000|2022-02-17 22:25:00|240.43|238.03|240.52|238.12|240.52|238.12|240.27|237.87|0
1645137000000|2022-02-17 22:30:00|240.42|238.02|240.19|237.79|240.52|238.12|240.12|237.72|0
1645137300000|2022-02-17 22:35:00|240.17|237.77|240.19|237.79|240.19|237.79|240.08|237.68|0
1645137600000|2022-02-17 22:40:00|240.16|237.76|240.3|237.9|240.3|237.9|240|237.6|0
1645137900000|2022-02-17 22:45:00|240.18|237.78|240.5|238.1|240.52|238.12|240.16|237.76|0
1645138200000|2022-02-17 22:50:00|240.52|238.12|240.51|238.11|240.52|238.12|240.44|238.04|0
1645138500000|2022-02-17 22:55:00|240.49|238.09|240.67|238.27|240.67|238.27|240.26|237.86|0
1645138800000|2022-02-17 23:00:00|240.48|238.08|237.88|235.48|240.8|238.4|237.73|235.33|0
1645139100000|2022-02-17 23:05:00|237.73|235.33|238.35|235.95|238.51|236.11|237.1|234.7|0
1645139400000|2022-02-17 23:10:00|238.66|236.26|239.29|236.89|239.61|237.21|238.35|235.95|0
1645139700000|2022-02-17 23:15:00|238.97|236.57|241.33|238.93|241.65|239.25|238.42|236.02|0
1645140000000|2022-02-17 23:20:00|241.41|239.01|242.44|240.04|242.92|240.52|241.09|238.69|0
1645140300000|2022-02-17 23:25:00|242.28|239.88|242.91|240.51|243.23|240.83|242.12|239.72|0
1645140600000|2022-02-17 23:30:00|242.75|240.35|244.33|241.93|244.49|242.09|242.75|240.35|0
1645140900000|2022-02-17 23:35:00|244.49|242.09|243.13|240.73|244.49|242.09|243.06|240.66|0
1645141200000|2022-02-17 23:40:00|243.06|240.66|243.21|240.81|244.17|241.77|242.74|240.34|0
1645141500000|2022-02-17 23:45:00|243.37|240.97|244.16|241.76|244.48|242.08|243.05|240.65|0
1645141800000|2022-02-17 23:50:00|244.24|241.84|243.2|240.8|244.55|242.15|243.2|240.8|0
1645142100000|2022-02-17 23:55:00|243.28|240.88|243.35|240.95|244.47|242.07|243.2|240.8|0
1645142400000|2022-02-18 00:00:00|243.2|240.8|244.62|242.22|245.1|242.7|243.04|240.64|0
1645142700000|2022-02-18 00:05:00|244.3|241.9|244.14|241.74|244.46|242.06|243.5|241.1|0
1645143000000|2022-02-18 00:10:00|243.82|241.42|243.66|241.26|244.69|242.29|242.86|240.46|0
1645143300000|2022-02-18 00:15:00|243.97|241.57|242.54|240.14|243.97|241.57|240.96|238.56|0
1645143600000|2022-02-18 00:20:00|242.38|239.98|240.64|238.24|242.38|239.98|240.01|237.61|0
1645143900000|2022-02-18 00:25:00|240.32|237.92|241.42|239.02|241.9|239.5|240.16|237.76|0
1645144200000|2022-02-18 00:30:00|241.34|238.94|241.1|238.7|242.05|239.65|240.31|237.91|0
1645144500000|2022-02-18 00:35:00|240.94|238.54|240.78|238.38|241.09|238.69|239.36|236.96|0
1645144800000|2022-02-18 00:40:00|240.46|238.06|239.98|237.58|240.94|238.54|239.83|237.43|0
1645145100000|2022-02-18 00:45:00|239.83|237.43|238.4|236|240.61|238.21|238.09|235.69|0
1645145400000|2022-02-18 00:50:00|238.25|235.85|240.76|238.36|240.76|238.36|236.99|234.59|0
1645145700000|2022-02-18 00:55:00|240.45|238.05|241.55|239.15|242.03|239.63|240.45|238.05|0
1645146000000|2022-02-18 01:00:00|241.87|239.47|242.89|240.49|243.13|240.73|241.55|239.15|0
1645146300000|2022-02-18 01:05:00|242.81|240.41|241.7|239.3|243.13|240.73|241.7|239.3|0
1645146600000|2022-02-18 01:10:00|241.85|239.45|241.22|238.82|241.85|239.45|240.43|238.03|0
1645146900000|2022-02-18 01:15:00|241.06|238.66|241.05|238.65|242.01|239.61|240.42|238.02|0
1645147200000|2022-02-18 01:20:00|240.97|238.57|241.44|239.04|241.53|239.13|240.58|238.18|0
1645147500000|2022-02-18 01:25:00|241.36|238.96|240.25|237.85|241.76|239.36|239.15|236.75|0
1645147800000|2022-02-18 01:30:00|239.94|237.54|251.27|248.87|252.56|250.16|238.99|236.59|0
1645148100000|2022-02-18 01:35:00|251.59|249.19|252.91|250.51|252.91|250.51|249.34|246.94|0
1645148400000|2022-02-18 01:40:00|252.99|250.59|252.67|250.27|254.05|251.65|251.96|249.56|0
1645148700000|2022-02-18 01:45:00|252.84|250.44|252.75|250.35|253.08|250.68|250.15|247.75|0
1645149000000|2022-02-18 01:50:00|252.59|250.19|256.18|253.78|257.83|255.43|252.1|249.7|0
1645149300000|2022-02-18 01:55:00|256.75|254.35|255.52|253.12|257.49|255.09|254.87|252.47|0
1645149600000|2022-02-18 02:00:00|255.85|253.45|256.17|253.77|256.99|254.59|255.03|252.63|0
1645149900000|2022-02-18 02:05:00|256.34|253.94|254.04|251.64|256.66|254.26|254.04|251.64|0
1645150200000|2022-02-18 02:10:00|254.2|251.8|255.18|252.78|255.67|253.27|254.04|251.64|0
1645150500000|2022-02-18 02:15:00|255.34|252.94|256.81|254.41|257.14|254.74|254.85|252.45|0
1645150800000|2022-02-18 02:20:00|256.98|254.58|256.15|253.75|257.31|254.91|255.83|253.43|0
1645151100000|2022-02-18 02:25:00|256.32|253.92|254.26|251.86|256.64|254.24|254.02|251.62|0
1645151400000|2022-02-18 02:30:00|254.18|251.78|254.67|252.27|255.32|252.92|254.18|251.78|0
1645151700000|2022-02-18 02:35:00|254.83|252.43|253.03|250.63|254.83|252.43|253.03|250.63|0
1645152000000|2022-02-18 02:40:00|252.87|250.47|253.68|251.28|253.84|251.44|251.89|249.49|0
1645152300000|2022-02-18 02:45:00|253.59|251.19|252.53|250.13|254|251.6|252.53|250.13|0
1645152600000|2022-02-18 02:50:00|253.02|250.62|253.99|251.59|254.16|251.76|252.53|250.13|0
1645152900000|2022-02-18 02:55:00|254.16|251.76|254.64|252.24|254.97|252.57|253.5|251.1|0
1645153200000|2022-02-18 03:00:00|254.81|252.41|253.82|251.42|254.81|252.41|253.33|250.93|0
1645153500000|2022-02-18 03:05:00|253.66|251.26|254.63|252.23|254.63|252.23|253|250.6|0
1645153800000|2022-02-18 03:10:00|254.47|252.07|256.27|253.87|256.27|253.87|254.14|251.74|0
1645154100000|2022-02-18 03:15:00|256.43|254.03|256.43|254.03|256.92|254.52|255.3|252.9|0
1645154400000|2022-02-18 03:20:00|256.26|253.86|255.93|253.53|256.59|254.19|255.44|253.04|0
1645154700000|2022-02-18 03:25:00|256.01|253.61|258.09|255.69|258.39|255.99|255.93|253.53|0
1645155000000|2022-02-18 03:30:00|257.93|255.53|256.77|254.37|258.09|255.69|256.77|254.37|0
1645155300000|2022-02-18 03:35:00|256.68|254.28|256.27|253.87|257.59|255.19|256.27|253.87|0
1645155600000|2022-02-18 03:40:00|256.18|253.78|257|254.6|257.25|254.85|255.94|253.54|0
1645155900000|2022-02-18 03:45:00|257.09|254.69|259.14|256.74|259.39|256.99|256.43|254.03|0
1645156200000|2022-02-18 03:50:00|259.06|256.66|257.9|255.5|259.23|256.83|257.41|255.01|0
1645156500000|2022-02-18 03:55:00|257.98|255.58|257.07|254.67|257.98|255.58|256.66|254.26|0
1645156800000|2022-02-18 04:00:00|256.91|254.51|258.88|256.48|259.63|257.23|256.91|254.51|0
1645157100000|2022-02-18 04:05:00|259.05|256.65|259.37|256.97|259.54|257.14|258.55|256.15|0
1645157400000|2022-02-18 04:10:00|259.45|257.05|259.04|256.64|259.7|257.3|258.38|255.98|0
1645157700000|2022-02-18 04:15:00|258.95|256.55|258.37|255.97|258.95|256.55|257.88|255.48|0
1645158000000|2022-02-18 04:20:00|258.54|256.14|259.52|257.12|259.52|257.12|257.88|255.48|0
1645158300000|2022-02-18 04:25:00|259.86|257.46|260.1|257.7|261.85|259.45|259.85|257.45|0
1645158600000|2022-02-18 04:30:00|259.93|257.53|259.35|256.95|260.02|257.62|259.02|256.62|0
1645158900000|2022-02-18 04:35:00|259.51|257.11|258.05|255.65|259.85|257.45|258.05|255.65|0
1645159200000|2022-02-18 04:40:00|258.22|255.82|258.22|255.82|258.47|256.07|257.72|255.32|0
1645159500000|2022-02-18 04:45:00|258.05|255.65|257.71|255.31|258.38|255.98|257.22|254.82|0
1645159800000|2022-02-18 04:50:00|257.55|255.15|257.71|255.31|258.04|255.64|257.55|255.15|0
1645160100000|2022-02-18 04:55:00|257.46|255.06|256.71|254.31|257.71|255.31|256.38|253.98|0
1645160400000|2022-02-18 05:00:00|256.55|254.15|257.7|255.3|257.87|255.47|256.38|253.98|0
1645160700000|2022-02-18 05:05:00|257.86|255.46|256.62|254.22|257.86|255.46|256.37|253.97|0
1645161000000|2022-02-18 05:10:00|256.54|254.14|256.53|254.13|257.28|254.88|256.21|253.81|0
1645161300000|2022-02-18 05:15:00|256.37|253.97|257.19|254.79|257.52|255.12|256.2|253.8|0
1645161600000|2022-02-18 05:20:00|257.35|254.95|255.7|253.3|257.35|254.95|255.54|253.14|0
1645161900000|2022-02-18 05:25:00|255.61|253.21|255.7|253.3|256.36|253.96|255.53|253.13|0
1645162200000|2022-02-18 05:30:00|255.86|253.46|256.18|253.78|256.76|254.36|255.86|253.46|0
1645162500000|2022-02-18 05:35:00|256.02|253.62|256.92|254.52|257.67|255.27|256.02|253.62|0
1645162800000|2022-02-18 05:40:00|257|254.6|256.17|253.77|257|254.6|255.85|253.45|0
1645163100000|2022-02-18 05:45:00|256.34|253.94|256.66|254.26|256.83|254.43|256.34|253.94|0
1645163400000|2022-02-18 05:50:00|256.83|254.43|255.84|253.44|256.83|254.43|255.67|253.27|0
1645163700000|2022-02-18 05:55:00|255.75|253.35|254.51|252.11|256.16|253.76|253.86|251.46|0
1645164000000|2022-02-18 06:00:00|253.53|251.13|251.97|249.57|253.69|251.29|250.91|248.51|0
1645164300000|2022-02-18 06:05:00|251.89|249.49|252.37|249.97|252.87|250.47|251.07|248.67|0
1645164600000|2022-02-18 06:10:00|252.21|249.81|251.96|249.56|252.94|250.54|251.55|249.15|0
1645164900000|2022-02-18 06:15:00|251.88|249.48|254.24|251.84|254.33|251.93|251.22|248.82|0
1645165200000|2022-02-18 06:20:00|254.08|251.68|254.82|252.42|254.82|252.42|253.42|251.02|0
1645165500000|2022-02-18 06:25:00|254.65|252.25|254.32|251.92|254.73|252.33|253.83|251.43|0
1645165800000|2022-02-18 06:30:00|253.99|251.59|253.33|250.93|254.98|252.58|253.33|250.93|0
1645166100000|2022-02-18 06:35:00|253.25|250.85|253.65|251.25|254.64|252.24|253.08|250.68|0
1645166400000|2022-02-18 06:40:00|253.73|251.33|254.06|251.66|254.64|252.24|253.32|250.92|0
1645166700000|2022-02-18 06:45:00|253.81|251.41|253.32|250.92|254.22|251.82|252.99|250.59|0
1645167000000|2022-02-18 06:50:00|253.15|250.75|252.66|250.26|253.15|250.75|252.08|249.68|0
1645167300000|2022-02-18 06:55:00|252.49|250.09|251.18|248.78|252.49|250.09|251.02|248.62|0
1645167600000|2022-02-18 07:00:00|251.34|248.94|252.65|250.25|253.14|250.74|250.44|248.04|0
1645167900000|2022-02-18 07:05:00|252.81|250.41|253.46|251.06|254.28|251.88|251.99|249.59|0
1645168200000|2022-02-18 07:10:00|253.54|251.14|253.37|250.97|253.79|251.39|251.49|249.09|0
1645168500000|2022-02-18 07:15:00|253.62|251.22|253.67|251.27|254.9|252.5|253.29|250.89|0
1645168800000|2022-02-18 07:20:00|253.75|251.35|251.95|249.55|254.08|251.68|251.95|249.55|0
1645169100000|2022-02-18 07:25:00|251.79|249.39|252.27|249.87|252.6|250.2|251.46|249.06|0
1645169400000|2022-02-18 07:30:00|252.43|250.03|251.45|249.05|253.33|250.93|251.12|248.72|0
1645169700000|2022-02-18 07:35:00|251.61|249.21|251.69|249.29|252.27|249.87|250.71|248.31|0
1645170000000|2022-02-18 07:40:00|251.77|249.37|253.24|250.84|253.56|251.16|251.61|249.21|0
1645170300000|2022-02-18 07:45:00|253.4|251|252.58|250.18|253.89|251.49|252.58|250.18|0
1645170600000|2022-02-18 07:50:00|252.41|250.01|251.92|249.52|252.9|250.5|251.84|249.44|0
1645170900000|2022-02-18 07:55:00|252.08|249.68|252.57|250.17|252.89|250.49|250.78|248.38|0
1645171200000|2022-02-18 08:00:00|252.24|249.84|254.29|251.89|256.81|254.41|252.24|249.84|0
1645171500000|2022-02-18 08:05:00|253.64|252.04|254.37|252.77|254.38|252.78|251.27|249.67|0
1645171800000|2022-02-18 08:10:00|254.05|252.45|255.1|253.5|255.69|254.09|253.23|251.63|0
1645172100000|2022-02-18 08:15:00|254.94|253.34|253.38|251.78|255.19|253.59|252.89|251.29|0
1645172400000|2022-02-18 08:20:00|253.22|251.62|253.21|251.61|255.35|253.75|252.89|251.29|0
1645172700000|2022-02-18 08:25:00|252.72|251.12|254.43|252.83|254.76|253.16|252.56|250.96|0
1645173000000|2022-02-18 08:30:00|254.52|252.92|253.94|252.34|255.01|253.41|252.39|250.79|0
1645173300000|2022-02-18 08:35:00|254.02|252.42|256.65|255.05|257.14|255.54|253.04|251.44|0
1645173600000|2022-02-18 08:40:00|256.48|254.88|257.47|255.87|258.62|257.02|256.48|254.88|0
1645173900000|2022-02-18 08:45:00|257.63|256.03|255.16|253.56|258.13|256.53|254.99|253.39|0
1645174200000|2022-02-18 08:50:00|254.99|253.39|254.49|252.89|255.15|253.55|253.68|252.08|0
1645174500000|2022-02-18 08:55:00|254.41|252.81|253.42|251.82|254.99|253.39|252.53|250.93|0
1645174800000|2022-02-18 09:00:00|253.51|251.91|253.17|251.57|254.32|252.72|251.54|249.94|0
1645175100000|2022-02-18 09:05:00|253.09|251.49|251.86|250.26|254.48|252.88|251.86|250.26|0
1645175400000|2022-02-18 09:10:00|251.94|250.34|248.76|247.16|251.94|250.34|247.15|245.55|0
1645175700000|2022-02-18 09:15:00|249.09|247.49|249.49|247.89|249.74|248.14|248.11|246.51|0
1645176000000|2022-02-18 09:20:00|249.41|247.81|249.73|248.13|249.81|248.21|248.59|246.99|0
1645176300000|2022-02-18 09:25:00|249.89|248.29|250.61|249.01|251.68|250.08|249.73|248.13|0
1645176600000|2022-02-18 09:30:00|250.54|248.94|250.33|248.73|251.67|250.07|250.33|248.73|0
1645176900000|2022-02-18 09:35:00|250.41|248.81|249.39|247.79|250.9|249.3|248.76|247.16|0
1645177200000|2022-02-18 09:40:00|249.23|247.63|250.2|248.6|250.69|249.09|249.23|247.63|0
1645177500000|2022-02-18 09:45:00|250.04|248.44|249.05|247.45|250.2|248.6|248.08|246.48|0
1645177800000|2022-02-18 09:50:00|249.22|247.62|250.19|248.59|250.19|248.59|248.73|247.13|0
1645178100000|2022-02-18 09:55:00|250.35|248.75|252.15|250.55|252.64|251.04|250.19|248.59|0
1645178400000|2022-02-18 10:00:00|252.23|250.63|252.14|250.54|252.8|251.2|251.41|249.81|0
1645178700000|2022-02-18 10:05:00|251.73|250.13|250.18|248.58|251.98|250.38|249.36|247.76|0
1645179000000|2022-02-18 10:10:00|250.01|248.41|250.17|248.57|250.17|248.57|248.38|246.78|0
1645179300000|2022-02-18 10:15:00|250.01|248.41|250.98|249.38|251.64|250.04|249.84|248.24|0
1645179600000|2022-02-18 10:20:00|251.31|249.71|250.98|249.38|251.8|250.2|250.98|249.38|0
1645179900000|2022-02-18 10:25:00|251.14|249.54|251.3|249.7|252.12|250.52|250.98|249.38|0
1645180200000|2022-02-18 10:30:00|251.46|249.86|250.8|249.2|251.46|249.86|250.15|248.55|0
1645180500000|2022-02-18 10:35:00|250.64|249.04|251.94|250.34|252.11|250.51|249.82|248.22|0
1645180800000|2022-02-18 10:40:00|251.78|250.18|251.2|249.6|251.78|250.18|250.96|249.36|0
1645181100000|2022-02-18 10:45:00|251.36|249.76|251.61|250.01|251.94|250.34|250.79|249.19|0
1645181400000|2022-02-18 10:50:00|251.12|249.52|250.46|248.86|251.12|249.52|249.15|247.55|0
1645181700000|2022-02-18 10:55:00|250.29|248.69|249.47|247.87|251.27|249.67|248.98|247.38|0
1645182000000|2022-02-18 11:00:00|249.39|247.79|248.98|247.38|249.8|248.2|248.33|246.73|0
1645182300000|2022-02-18 11:05:00|248.89|247.29|250.36|248.76|250.61|249.01|248.73|247.13|0
1645182600000|2022-02-18 11:10:00|250.44|248.84|249.78|248.18|250.77|249.17|248.32|246.72|0
1645182900000|2022-02-18 11:15:00|249.86|248.26|251.74|250.14|252.4|250.8|249.86|248.26|0
1645183200000|2022-02-18 11:20:00|251.58|249.98|251.08|249.48|252.07|250.47|250.59|248.99|0
1645183500000|2022-02-18 11:25:00|250.92|249.32|250.75|249.15|251.08|249.48|250.59|248.99|0
1645183800000|2022-02-18 11:30:00|250.59|248.99|249.93|248.33|251.07|249.47|249.77|248.17|0
1645184100000|2022-02-18 11:35:00|249.76|248.16|249.78|248.18|250.91|249.31|249.44|247.84|0
1645184400000|2022-02-18 11:40:00|249.86|248.26|247.49|245.89|250.27|248.67|247.49|245.89|0
1645184700000|2022-02-18 11:45:00|246.84|245.24|244.73|243.13|247.82|246.22|244.73|243.13|0
1645185000000|2022-02-18 11:50:00|244.41|242.81|245.21|243.61|246.02|244.42|243.76|242.16|0
1645185300000|2022-02-18 11:55:00|245.05|243.45|247.46|245.86|247.46|245.86|243.92|242.32|0
1645185600000|2022-02-18 12:00:00|247.62|246.02|248.76|247.16|248.92|247.32|246.48|244.88|0
1645185900000|2022-02-18 12:05:00|248.92|247.32|249.73|248.13|250.88|249.28|248.59|246.99|0
1645186200000|2022-02-18 12:10:00|249.57|247.97|249.73|248.13|250.22|248.62|249.4|247.8|0
1645186500000|2022-02-18 12:15:00|249.72|248.12|250.05|248.45|250.05|248.45|249.23|247.63|0
1645186800000|2022-02-18 12:20:00|249.88|248.28|250.2|248.6|250.53|248.93|248.58|246.98|0
1645187100000|2022-02-18 12:25:00|250.37|248.77|249.22|247.62|250.53|248.93|249.22|247.62|0
1645187400000|2022-02-18 12:30:00|249.38|247.78|250.36|248.76|250.36|248.76|249.22|247.62|0
1645187700000|2022-02-18 12:35:00|250.52|248.92|250.19|248.59|251.01|249.41|250.19|248.59|0
1645188000000|2022-02-18 12:40:00|250.03|248.43|250.84|249.24|251|249.4|250.03|248.43|0
1645188300000|2022-02-18 12:45:00|251|249.4|250.83|249.23|251.33|249.73|249.86|248.26|0
1645188600000|2022-02-18 12:50:00|250.67|249.07|249.2|247.6|251.16|249.56|249.2|247.6|0
1645188900000|2022-02-18 12:55:00|249.03|247.43|250.66|249.06|250.66|249.06|249.03|247.43|0
1645189200000|2022-02-18 13:00:00|250.5|248.9|250.82|249.22|251.31|249.71|249.51|247.91|0
1645189500000|2022-02-18 13:05:00|251.15|249.55|246.58|244.98|252.13|250.53|246.09|244.49|0
1645189800000|2022-02-18 13:10:00|245.85|244.25|242.54|240.94|245.85|244.25|241.26|239.66|0
1645190100000|2022-02-18 13:15:00|242.06|240.46|244.23|242.63|244.23|242.63|241.25|239.65|0
1645190400000|2022-02-18 13:20:00|244.39|242.79|240.5|238.9|244.39|242.79|238.91|237.31|0
1645190700000|2022-02-18 13:25:00|240.66|239.06|235.99|234.39|241.14|239.54|234.82|233.22|0
1645191000000|2022-02-18 13:30:00|236.23|234.63|235.31|233.39|236.23|234.63|230.64|228.72|0
1645191300000|2022-02-18 13:35:00|235.47|233.55|239.1|237.5|239.25|237.65|233.27|231.35|0
1645191600000|2022-02-18 13:40:00|238.94|237.34|237.98|236.38|238.94|237.34|237.2|235.6|0
1645191900000|2022-02-18 13:45:00|238.06|236.46|237.35|235.75|238.06|236.46|235.62|234.02|0
1645192200000|2022-02-18 13:50:00|237.27|235.67|239.4|237.8|240.67|239.07|236.48|234.88|0
1645192500000|2022-02-18 13:55:00|239.24|237.64|238.59|236.99|240.03|238.43|238.44|236.84|0
1645192800000|2022-02-18 14:00:00|238.75|237.15|240.81|239.21|241.93|240.33|237.8|236.2|0
1645193100000|2022-02-18 14:05:00|240.65|239.05|238.74|237.14|240.97|239.37|238.74|237.14|0
1645193400000|2022-02-18 14:10:00|237.79|236.19|234.95|233.35|238.27|236.67|234.95|233.35|0
1645193700000|2022-02-18 14:15:00|235.11|233.51|234.63|233.03|237|235.4|234.32|232.72|0
1645194000000|2022-02-18 14:20:00|234.86|233.26|235.57|233.97|235.73|234.13|233.38|231.78|0
1645194300000|2022-02-18 14:25:00|236.2|234.6|240.47|238.87|240.54|238.94|234.94|233.34|0
1645194600000|2022-02-18 14:30:00|239.52|237.92|236.66|235.06|242.7|241.1|236.66|235.06|0
1645194900000|2022-02-18 14:35:00|236.35|234.75|239.03|237.43|242.05|240.45|233.36|231.76|0
1645195200000|2022-02-18 14:40:00|238.71|237.11|232.1|230.5|238.71|237.11|231.32|229.72|0
1645195500000|2022-02-18 14:45:00|231.79|230.19|238.23|236.63|238.23|236.63|230.7|229.1|0
1645195800000|2022-02-18 14:50:00|238.39|236.79|246.36|244.76|246.53|244.93|238.22|236.62|0
1645196100000|2022-02-18 14:55:00|246.53|244.93|246.28|244.68|247.89|246.29|244.75|243.15|0
1645196400000|2022-02-18 15:00:00|245.95|244.35|243.3|241.7|246.84|245.24|241.55|239.95|0
1645196700000|2022-02-18 15:05:00|244.11|242.51|242.1|240.5|245.55|243.95|241.23|239.63|0
1645197000000|2022-02-18 15:10:00|241.7|240.1|241.86|240.26|244.42|242.82|238.36|236.76|0
1645197300000|2022-02-18 15:15:00|241.7|240.1|241.85|240.25|247.63|246.03|239.62|238.02|0
1645197600000|2022-02-18 15:20:00|241.69|240.09|237.4|235.8|242.49|240.89|236.45|234.85|0
1645197900000|2022-02-18 15:25:00|237.56|235.96|238.05|236.45|241.21|239.61|236.14|234.54|0
1645198200000|2022-02-18 15:30:00|238.29|236.69|234.44|232.84|238.29|236.69|232.58|230.98|0
1645198500000|2022-02-18 15:35:00|234.29|232.69|233.86|232.26|236.82|235.22|233.39|231.79|0
1645198800000|2022-02-18 15:40:00|234.32|232.72|234.94|233.34|235.1|233.5|230.92|229.32|0
1645199100000|2022-02-18 15:45:00|235.1|233.5|229.34|227.74|235.72|234.12|228.72|227.12|0
1645199400000|2022-02-18 15:50:00|229.95|228.35|232.42|230.82|234.13|232.53|229.95|228.35|0
1645199700000|2022-02-18 15:55:00|232.58|230.98|230.25|228.65|233.35|231.75|229.09|227.49|0
1645200000000|2022-02-18 16:00:00|230.41|228.81|221.59|219.99|230.9|229.3|220.68|219.08|0
1645200300000|2022-02-18 16:05:00|222.04|220.44|222.94|221.34|225.98|224.38|220.68|219.08|0
1645200600000|2022-02-18 16:10:00|222.49|220.89|224.33|222.41|224.78|222.86|220.55|218.95|0
1645200900000|2022-02-18 16:15:00|224.94|223.02|228.59|226.67|228.74|226.82|223.72|221.8|0
1645201200000|2022-02-18 16:20:00|228.43|226.51|230.11|228.19|231.65|229.73|228.43|226.51|0
1645201500000|2022-02-18 16:25:00|230.34|228.42|226.66|224.74|232.57|230.65|226.66|224.74|0
1645201800000|2022-02-18 16:30:00|227.04|225.12|226.04|224.12|229.19|227.27|224.06|222.14|0
1645202100000|2022-02-18 16:35:00|225.89|223.97|227.88|225.96|230.26|228.34|224.59|222.67|0
1645202400000|2022-02-18 16:40:00|228.03|226.11|224.13|222.21|229.72|227.8|223.82|221.9|0
1645202700000|2022-02-18 16:45:00|223.82|221.9|221.99|220.07|226.73|224.81|221.45|219.53|0
1645203000000|2022-02-18 16:50:00|222.29|220.37|219.42|217.5|222.6|220.68|218.52|216.6|0
1645203300000|2022-02-18 16:55:00|219.58|217.66|215.21|213.29|220.18|218.26|213.13|211.21|0
1645203600000|2022-02-18 17:00:00|215.06|213.14|215.94|214.02|217.88|215.96|212.46|210.54|0
1645203900000|2022-02-18 17:05:00|216.09|214.17|220.23|218.31|220.23|218.31|216.09|214.17|0
1645204200000|2022-02-18 17:10:00|220.38|218.46|220.38|218.46|222.8|220.88|219.62|217.7|0
1645204500000|2022-02-18 17:15:00|220.07|218.15|223.71|221.79|226.92|225|219.02|217.1|0
1645204800000|2022-02-18 17:20:00|223.86|221.94|220.06|218.14|224.77|222.85|220.06|218.14|0
1645205100000|2022-02-18 17:25:00|219.61|217.69|221.12|219.2|223.24|221.32|219.61|217.69|0
1645205400000|2022-02-18 17:30:00|219.76|217.84|220.3|218.38|224.68|222.76|216.45|214.53|0
1645205700000|2022-02-18 17:35:00|220|218.08|215.21|213.29|221.65|219.73|213.58|211.66|0
1645206000000|2022-02-18 17:40:00|214.62|212.7|215.21|213.29|218.79|216.87|214.47|212.55|0
1645206300000|2022-02-18 17:45:00|214.91|212.99|214.9|212.98|216.1|214.18|213.58|211.66|0
1645206600000|2022-02-18 17:50:00|214.76|212.84|215.05|213.13|217.43|215.51|213.13|211.21|0
1645206900000|2022-02-18 17:55:00|214.9|212.98|212.67|210.75|216.53|214.61|212.67|210.75|0
1645207200000|2022-02-18 18:00:00|213.12|211.2|213.11|211.19|214.6|212.68|211.86|209.94|0
1645207500000|2022-02-18 18:05:00|213.48|211.56|214.14|212.22|214.96|213.04|211.49|209.57|0
1645207800000|2022-02-18 18:10:00|213.99|212.07|211.92|210|214.44|212.52|211.48|209.56|0
1645208100000|2022-02-18 18:15:00|211.77|209.85|212.05|210.13|213.4|211.48|207.76|205.84|0
1645208400000|2022-02-18 18:20:00|211.9|209.98|218.32|216.4|218.7|216.78|211.46|209.54|0
1645208700000|2022-02-18 18:25:00|218.25|216.33|213.23|211.31|218.25|216.33|212.2|210.28|0
1645209000000|2022-02-18 18:30:00|213.16|211.24|214.86|212.94|215.15|213.23|212.35|210.43|0
1645209300000|2022-02-18 18:35:00|214.26|212.34|217.28|215.36|217.58|215.66|213|211.08|0
1645209600000|2022-02-18 18:40:00|217.13|215.21|215.93|214.01|217.58|215.66|214.29|212.37|0
1645209900000|2022-02-18 18:45:00|215.78|213.86|219.37|217.45|220.58|218.66|215.78|213.86|0
1645210200000|2022-02-18 18:50:00|219.07|217.15|224.83|222.91|224.83|222.91|218.77|216.85|0
1645210500000|2022-02-18 18:55:00|224.37|222.45|219.77|217.85|224.37|222.45|219.62|217.7|0
1645210800000|2022-02-18 19:00:00|219.62|217.7|221.43|219.51|223.26|221.34|219.62|217.7|0
1645211100000|2022-02-18 19:05:00|222.04|220.12|219.23|217.31|222.64|220.72|218.25|216.33|0
1645211400000|2022-02-18 19:10:00|219.31|217.39|220.36|218.44|221.12|219.2|218.4|216.48|0
1645211700000|2022-02-18 19:15:00|220.51|218.59|225.38|223.46|225.99|224.07|219.9|217.98|0
1645212000000|2022-02-18 19:20:00|225.53|223.61|229.17|227.25|229.17|227.25|224.76|222.84|0
1645212300000|2022-02-18 19:25:00|229.02|227.1|232.12|230.2|233.22|231.3|227.93|226.01|0
1645212600000|2022-02-18 19:30:00|232.28|230.36|232.25|230.33|235.87|233.95|230.53|228.61|0
1645212900000|2022-02-18 19:35:00|232.56|230.64|229|227.08|232.56|230.64|228.23|226.31|0
1645213200000|2022-02-18 19:40:00|228.85|226.93|226.52|224.6|229.62|227.7|226.52|224.6|0
1645213500000|2022-02-18 19:45:00|226.68|224.76|224.06|222.14|228.37|226.45|224.06|222.14|0
1645213800000|2022-02-18 19:50:00|224.28|222.36|234.63|232.71|234.63|232.71|223.29|221.37|0
1645214100000|2022-02-18 19:55:00|234.94|233.02|233.48|231.56|237.14|235.22|230.19|228.27|0
1645214400000|2022-02-18 20:00:00|233.79|231.87|232.06|230.14|238.22|236.3|230.96|229.04|0
1645214700000|2022-02-18 20:05:00|231.9|229.98|230.7|228.78|233.95|232.03|226.29|224.37|0
1645215000000|2022-02-18 20:10:00|231.01|229.09|227.88|225.96|234.6|232.68|225.36|223.44|0
1645215300000|2022-02-18 20:15:00|228.34|226.42|222.49|220.57|229.74|227.82|221.73|219.81|0
1645215600000|2022-02-18 20:20:00|221.88|219.96|223.82|221.9|226.08|224.16|221.73|219.81|0
1645215900000|2022-02-18 20:25:00|224.27|222.35|222.14|220.22|226.26|224.34|221.84|219.92|0
1645216200000|2022-02-18 20:30:00|222.29|220.37|216.61|214.69|222.29|220.37|214.08|212.16|0
1645216500000|2022-02-18 20:35:00|216.31|214.39|218.85|216.93|220.96|219.04|215.86|213.94|0
1645216800000|2022-02-18 20:40:00|218.7|216.78|226.73|224.81|227.65|225.73|218.7|216.78|0
1645217100000|2022-02-18 20:45:00|226.88|224.96|225.25|223.33|230.27|228.35|220.71|218.79|0
1645217400000|2022-02-18 20:50:00|225.71|223.79|219.46|217.54|225.71|223.79|217.04|215.12|0
1645217700000|2022-02-18 20:55:00|219.91|217.99|218.74|216.82|221.43|219.51|217.34|215.42|0
1645218000000|2022-02-18 21:00:00|220.71|218.79|224.37|222.45|226.67|224.75|220.56|218.64|0
1645218300000|2022-02-18 21:05:00|224.52|222.6|222.07|220.15|224.67|222.75|221.91|219.99|0
1645218600000|2022-02-18 21:10:00|221.91|219.99|222.67|220.75|223.13|221.21|220.7|218.78|0
1645516800000|2022-02-22 08:00:00|176.26|173.62|180.17|177.53|180.78|178.14|175.86|173.22|0
1645517100000|2022-02-22 08:05:00|179.91|177.27|180.28|178.36|182.5|180.58|178.55|176.63|0
1645517400000|2022-02-22 08:10:00|180.48|178.56|186.98|185.06|188.84|186.92|180.28|178.36|0
1645517700000|2022-02-22 08:15:00|187.12|185.2|184.17|182.25|189.05|187.13|181.78|179.86|0
1645518000000|2022-02-22 08:20:00|184.31|182.39|184.85|182.93|186.23|184.31|181.79|179.87|0
1645518300000|2022-02-22 08:25:00|185.06|183.14|186.55|184.63|187.66|185.74|183.89|181.97|0
1645518600000|2022-02-22 08:30:00|185.73|183.81|184.21|182.29|186|184.08|182.57|180.65|0
1645518900000|2022-02-22 08:35:00|184.14|182.22|185.58|183.66|186.06|184.14|183.39|181.47|0
1645519200000|2022-02-22 08:40:00|185.3|183.38|188.75|186.83|190.07|188.15|184.96|183.04|0
1645519500000|2022-02-22 08:45:00|188.89|186.97|188.4|186.48|189.79|187.87|185.57|183.65|0
1645519800000|2022-02-22 08:50:00|188.54|186.62|186.38|184.46|191.18|189.26|185.82|183.9|0
1645520100000|2022-02-22 08:55:00|185.96|184.04|189.5|187.58|190.14|188.22|185.61|183.69|0
1645520400000|2022-02-22 09:00:00|189.64|187.72|187.06|185.14|190.62|188.7|186.51|184.59|0
1645520700000|2022-02-22 09:05:00|187.2|185.28|189.14|187.22|189.15|187.23|184.43|182.51|0
1645521000000|2022-02-22 09:10:00|189.21|187.29|186.91|184.99|189.84|187.92|185.11|183.19|0
1645521300000|2022-02-22 09:15:00|187.05|185.13|190.11|188.19|190.11|188.19|185.66|183.74|0
1645521600000|2022-02-22 09:20:00|189.97|188.05|187.59|185.67|190.6|188.68|187.45|185.53|0
1645521900000|2022-02-22 09:25:00|187.73|185.81|190.38|188.46|191.09|189.17|187.73|185.81|0
1645522200000|2022-02-22 09:30:00|190.24|188.32|191.43|189.51|193.06|191.14|189.61|187.69|0
1645522500000|2022-02-22 09:35:00|191.36|189.44|191.42|189.5|192.56|190.64|190.58|188.66|0
1645522800000|2022-02-22 09:40:00|191.36|189.44|189.59|187.67|191.92|190|189.25|187.33|0
1645523100000|2022-02-22 09:45:00|189.73|187.81|188.54|186.62|190.01|188.09|188.19|186.27|0
1645523400000|2022-02-22 09:50:00|188.61|186.69|191.34|189.42|191.9|189.98|188.61|186.69|0
1645523700000|2022-02-22 09:55:00|190.56|188.64|187.41|185.49|191.34|189.42|186.51|184.59|0
1645524000000|2022-02-22 10:00:00|187.76|185.84|192.31|190.39|193.45|191.53|187.48|185.56|0
1645524300000|2022-02-22 10:05:00|192.38|190.46|193.08|191.16|193.58|191.66|191.89|189.97|0
1645524600000|2022-02-22 10:10:00|193.23|191.31|201.02|199.1|201.46|199.54|192.31|190.39|0
1645524900000|2022-02-22 10:15:00|200.59|198.67|203.05|201.13|203.05|201.13|199.58|197.66|0
1645525200000|2022-02-22 10:20:00|202.68|200.76|205.53|203.61|207.44|205.52|202.54|200.62|0
1645525500000|2022-02-22 10:25:00|205.38|203.46|205.3|203.38|207.44|205.52|204.72|202.8|0
1645525800000|2022-02-22 10:30:00|205.38|203.46|204.6|202.68|207.73|205.81|203.47|201.55|0
1645526100000|2022-02-22 10:35:00|204.89|202.97|217.48|215.56|217.48|215.56|203.94|202.02|0
1645526400000|2022-02-22 10:40:00|219.45|217.53|218.23|216.31|222.19|220.27|216.57|214.65|0
1645526700000|2022-02-22 10:45:00|218.99|217.07|216.64|214.72|219.6|217.68|215.51|213.59|0
1645527000000|2022-02-22 10:50:00|217.17|215.25|218.67|216.75|220.65|218.73|216.86|214.94|0
1645527300000|2022-02-22 10:55:00|218.6|216.68|213.77|211.85|219.13|217.21|213.7|211.78|0
1645527600000|2022-02-22 11:00:00|214|212.08|216.55|214.63|216.77|214.85|213.02|211.1|0
1645527900000|2022-02-22 11:05:00|216.09|214.17|212.79|210.87|216.32|214.4|212.12|210.2|0
1645528200000|2022-02-22 11:10:00|213.54|211.62|212.49|210.57|214.65|212.73|211.59|209.67|0
1645528500000|2022-02-22 11:15:00|212.19|210.27|213.38|211.46|214.28|212.36|211.36|209.44|0
1645528800000|2022-02-22 11:20:00|213.83|211.91|211.78|209.86|216.08|214.16|210.45|208.53|0
1645529100000|2022-02-22 11:25:00|211.4|209.48|211.1|209.18|212.75|210.83|210.58|208.66|0
1645529400000|2022-02-22 11:30:00|211.33|209.41|208.94|207.02|212.07|210.15|207.76|205.84|0
1645529700000|2022-02-22 11:35:00|209.39|207.47|205.83|203.91|209.98|208.06|205.83|203.91|0
1645530000000|2022-02-22 11:40:00|206.42|204.5|208.34|206.42|208.7|206.78|205.1|203.18|0
1645530300000|2022-02-22 11:45:00|208.56|206.64|209.89|207.97|209.96|208.04|208.34|206.42|0
1645530600000|2022-02-22 11:50:00|209.96|208.04|212.5|210.58|214.75|212.83|209.37|207.45|0
1645530900000|2022-02-22 11:55:00|212.79|210.87|211.89|209.97|213.47|211.55|211.82|209.9|0
1645531200000|2022-02-22 12:00:00|212.04|210.12|208.76|206.84|212.04|210.12|206.54|204.62|0
1645531500000|2022-02-22 12:05:00|208.83|206.91|210.61|208.69|210.99|209.07|208.46|206.54|0
1645531800000|2022-02-22 12:10:00|210.69|208.77|214.27|212.35|214.58|212.66|209.86|207.94|0
1645532100000|2022-02-22 12:15:00|214.2|212.28|219.26|217.34|219.26|217.34|214.05|212.13|0
1645532400000|2022-02-22 12:20:00|219.72|217.8|216.83|214.91|220.79|218.87|216.83|214.91|0
1645532700000|2022-02-22 12:25:00|216.98|215.06|215.46|213.54|216.98|215.06|215.31|213.39|0
1645533000000|2022-02-22 12:30:00|215.31|213.39|216.36|214.44|216.67|214.75|213.13|211.21|0
1645533300000|2022-02-22 12:35:00|216.28|214.36|214.85|212.93|216.51|214.59|211.4|209.48|0
1645533600000|2022-02-22 12:40:00|214.62|212.7|215.9|213.98|216.05|214.13|213.19|211.27|0
1645533900000|2022-02-22 12:45:00|215.97|214.05|215.59|213.67|218.39|216.47|215.29|213.37|0
1645534200000|2022-02-22 12:50:00|215.74|213.82|216.49|214.57|218.01|216.09|215.59|213.67|0
1645534500000|2022-02-22 12:55:00|216.72|214.8|215.88|213.96|216.72|214.8|215.28|213.36|0
1645534800000|2022-02-22 13:00:00|215.73|213.81|213.84|211.92|216.49|214.57|211.82|209.9|0
1645535100000|2022-02-22 13:05:00|213.62|211.7|215.19|213.27|215.79|213.87|212.57|210.65|0
1645535400000|2022-02-22 13:10:00|215.12|213.2|210.76|208.84|215.12|213.2|210.61|208.69|0
1645535700000|2022-02-22 13:15:00|210.83|208.91|211.05|209.45|212.25|210.64|209.71|208.11|0
1645536000000|2022-02-22 13:20:00|210.75|209.15|209.4|207.8|211.04|209.44|208.51|206.91|0
1645536300000|2022-02-22 13:25:00|209.25|207.65|207.84|206.24|210.74|209.14|207.62|206.02|0
1645536600000|2022-02-22 13:30:00|207.62|206.02|211.48|209.88|212.23|210.63|207.62|206.02|0
1645536900000|2022-02-22 13:35:00|211.33|209.73|213.34|211.74|213.42|211.82|210.73|209.13|0
1645537200000|2022-02-22 13:40:00|213.27|211.67|215.52|213.92|216.13|214.53|213.27|211.67|0
1645537500000|2022-02-22 13:45:00|215.67|214.07|214.31|212.71|215.82|214.22|213.26|211.66|0
1645537800000|2022-02-22 13:50:00|214.38|212.78|213.4|211.8|215.21|213.61|213.1|211.5|0
1645538100000|2022-02-22 13:55:00|213.1|211.5|213.55|211.95|214.22|212.62|212.65|211.05|0
1645538400000|2022-02-22 14:00:00|213.1|211.5|212.94|211.34|215.65|214.05|212.2|210.6|0
1645538700000|2022-02-22 14:05:00|212.79|211.19|212.49|210.89|213.09|211.49|211.44|209.84|0
1645539000000|2022-02-22 14:10:00|212.19|210.59|211.43|209.83|213.98|212.38|211.28|209.68|0
1645539300000|2022-02-22 14:15:00|211.88|210.28|211.28|209.68|212.18|210.58|210.38|208.78|0
1645539600000|2022-02-22 14:20:00|210.83|209.23|209.78|208.18|211.43|209.83|209.63|208.03|0
1645539900000|2022-02-22 14:25:00|209.63|208.03|204.16|202.56|209.63|208.03|204.16|202.56|0
1645540200000|2022-02-22 14:30:00|204.75|203.15|198.48|196.88|208.73|207.13|198.05|196.45|0
1645540500000|2022-02-22 14:35:00|199.35|197.75|199.84|198.24|203.48|201.88|196.47|194.87|0
1645540800000|2022-02-22 14:40:00|200.28|198.68|206.99|205.39|210.85|209.25|198.4|196.8|0
1645541100000|2022-02-22 14:45:00|207.36|205.76|219.15|217.55|219.15|217.55|206.62|205.02|0
1645541400000|2022-02-22 14:50:00|219.61|218.01|226.65|225.05|226.65|225.05|217.03|215.43|0
1645541700000|2022-02-22 14:55:00|226.96|225.36|218.88|217.28|226.96|225.36|216.98|215.38|0
1645542000000|2022-02-22 15:00:00|218.42|216.82|215.5|213.9|219.03|217.43|212.48|210.88|0
1645542300000|2022-02-22 15:05:00|215.96|214.36|213.53|211.93|216.41|214.81|209.63|208.03|0
1645542600000|2022-02-22 15:10:00|213.38|211.78|217.01|215.41|217.47|215.87|209.1|207.5|0
1645542900000|2022-02-22 15:15:00|217.32|215.72|218.53|216.93|219.3|217.7|215.64|214.04|0
1645543200000|2022-02-22 15:20:00|218.23|216.63|215.63|214.03|221.9|220.3|215.48|213.88|0
1645543500000|2022-02-22 15:25:00|215.94|214.34|226.64|225.04|226.64|225.04|215.94|214.34|0
1645543800000|2022-02-22 15:30:00|226.48|224.88|217.55|215.95|226.64|225.04|215.57|213.97|0
1645544100000|2022-02-22 15:35:00|216.63|215.03|211.15|209.55|217.7|216.1|211.15|209.55|0
1645544400000|2022-02-22 15:40:00|211.22|209.62|210.09|208.49|213.11|211.51|206.65|205.05|0
1645544700000|2022-02-22 15:45:00|209.56|207.96|209.86|208.26|211.29|209.69|206.95|205.35|0
1645545000000|2022-02-22 15:50:00|209.49|207.89|205.36|203.76|209.49|207.89|203.98|202.38|0
1645545300000|2022-02-22 15:55:00|205.5|203.9|201.81|200.21|205.8|204.2|200.93|199.33|0
1645545600000|2022-02-22 16:00:00|201.22|199.62|202.69|201.09|205.05|203.45|200.93|199.33|0
1645545900000|2022-02-22 16:05:00|201.81|200.21|199.17|197.57|204.38|202.78|199.17|197.57|0
1645546200000|2022-02-22 16:10:00|199.46|197.86|198.8|197.2|202.46|200.86|197.46|195.86|0
1645546500000|2022-02-22 16:15:00|199.1|197.5|197.93|196.33|200.56|198.96|196.62|195.02|0
1645546800000|2022-02-22 16:20:00|197.78|196.18|199.91|198.31|200.64|199.04|195.89|194.29|0
1645547100000|2022-02-22 16:25:00|200.2|198.6|199.61|198.01|205.48|203.88|198.59|196.99|0
1645547400000|2022-02-22 16:30:00|199.32|197.72|201.06|199.46|202.97|201.37|198.59|196.99|0
1645547700000|2022-02-22 16:35:00|202.53|200.93|199.45|197.85|202.53|200.93|196.99|195.39|0
1645548000000|2022-02-22 16:40:00|199.74|198.14|200.61|199.01|202.81|201.21|198.58|196.98|0
1645548300000|2022-02-22 16:45:00|200.32|198.72|202.22|200.62|203.1|201.5|199.45|197.85|0
1645548600000|2022-02-22 16:50:00|202.07|200.47|195.82|194.22|205.6|204|195.24|193.64|0
1645548900000|2022-02-22 16:55:00|195.38|193.78|198.99|197.39|199.14|197.54|194.09|192.49|0
1645549200000|2022-02-22 17:00:00|198.85|197.25|200.3|198.7|202.35|200.75|197.98|196.38|0
1645549500000|2022-02-22 17:05:00|200.15|198.55|201.24|199.64|202.79|201.19|199.42|197.82|0
1645549800000|2022-02-22 17:10:00|201.46|199.86|197.53|195.93|201.46|199.86|196.66|195.06|0
1645550100000|2022-02-22 17:15:00|197.38|195.78|194.35|192.75|197.38|195.78|194.07|192.47|0
1645550400000|2022-02-22 17:20:00|194.42|192.82|194.2|192.6|197.59|195.99|193.98|192.38|0
1645550700000|2022-02-22 17:25:00|193.63|192.03|194.34|192.74|196.79|195.19|193.34|191.74|0
1645551000000|2022-02-22 17:30:00|194.2|192.6|191.34|189.74|195.34|193.74|191.05|189.45|0
1645551300000|2022-02-22 17:35:00|191.48|189.88|193.18|191.58|195.2|193.6|191.48|189.88|0
1645551600000|2022-02-22 17:40:00|193.25|191.65|193.36|191.76|194.64|193.04|189.29|187.69|0
1645551900000|2022-02-22 17:45:00|193.07|191.47|189.81|188.21|194.07|192.47|188.97|187.37|0
1645552200000|2022-02-22 17:50:00|189.95|188.35|190.09|188.49|192.35|190.75|189.81|188.21|0
1645552500000|2022-02-22 17:55:00|189.67|188.07|189.8|188.2|191.5|189.9|188.68|187.08|0
1645552800000|2022-02-22 18:00:00|189.94|188.34|188.95|187.35|191.21|189.61|186.99|185.39|0
1645553100000|2022-02-22 18:05:00|188.67|187.07|190.78|189.18|191.63|190.03|188.53|186.93|0
1645553400000|2022-02-22 18:10:00|190.7|189.1|190.77|189.17|193.33|191.73|190.7|189.1|0
1645553700000|2022-02-22 18:15:00|190.91|189.31|184.75|183.15|190.91|189.31|183.37|181.77|0
1645554000000|2022-02-22 18:20:00|184.81|183.21|187.17|185.57|188.09|186.49|184.54|182.94|0
1645554300000|2022-02-22 18:25:00|186.97|185.37|186.82|185.22|187.53|185.93|185.43|183.83|0
1645554600000|2022-02-22 18:30:00|186.4|184.8|187.52|185.92|188.64|187.04|185.29|183.69|0
1645554900000|2022-02-22 18:35:00|187.38|185.78|184.03|182.43|187.38|185.78|183.48|181.88|0
1645555200000|2022-02-22 18:40:00|184.31|182.71|181.68|180.08|186.39|184.79|181.27|179.67|0
1645555500000|2022-02-22 18:45:00|181.41|179.81|179.28|177.68|182.23|180.63|178.81|177.21|0
1645555800000|2022-02-22 18:50:00|179.21|177.61|177.21|175.61|182.23|180.63|174.68|173.08|0
1645556100000|2022-02-22 18:55:00|176.81|175.21|179.5|177.9|179.51|177.91|176.8|175.2|0
1645556400000|2022-02-22 19:00:00|178.89|177.29|176.66|175.06|179.23|177.63|176.66|175.06|0
1645556700000|2022-02-22 19:05:00|176.93|175.33|173.58|171.98|177.2|175.6|173.18|171.58|0
1645557000000|2022-02-22 19:10:00|173.71|172.11|177.46|175.86|178|176.4|171.85|170.25|0
1645557300000|2022-02-22 19:15:00|177.32|175.72|177.18|175.58|179.76|178.16|176.5|174.9|0
1645557600000|2022-02-22 19:20:00|177.31|175.71|173.93|172.33|180.04|178.44|171.26|169.66|0
1645557900000|2022-02-22 19:25:00|174.54|172.94|181.04|179.44|185.14|183.54|174.54|172.94|0
1645558200000|2022-02-22 19:30:00|181.73|180.13|183.5|181.9|189.09|187.49|178.1|176.5|0
1645558500000|2022-02-22 19:35:00|183.85|182.25|182.89|181.29|188.1|186.5|182.27|180.67|0
1645558800000|2022-02-22 19:40:00|183.52|181.92|179.58|177.98|185.25|183.65|178.97|177.37|0
1645559100000|2022-02-22 19:45:00|179.79|178.19|191.09|189.49|191.23|189.63|176.92|175.32|0
1645559400000|2022-02-22 19:50:00|191.8|190.2|196.08|194.48|198.99|197.39|190.23|188.63|0
1645559700000|2022-02-22 19:55:00|195.93|194.33|196.51|194.91|201.59|199.99|195.93|194.33|0
1645560000000|2022-02-22 20:00:00|197.66|196.06|207.04|205.44|207.04|205.44|196.94|195.34|0
1645560300000|2022-02-22 20:05:00|206.74|205.14|199.97|198.37|207.19|205.59|199.97|198.37|0
1645560600000|2022-02-22 20:10:00|200.85|199.25|203.27|201.67|206.75|205.15|200.85|199.25|0
1645560900000|2022-02-22 20:15:00|204.16|202.56|200.78|199.18|207.41|205.81|199.61|198.01|0
1645561200000|2022-02-22 20:20:00|200.05|198.45|197.86|196.26|203.12|201.52|195.98|194.38|0
1645561500000|2022-02-22 20:25:00|197.72|196.12|201.35|199.75|205.03|203.43|196.7|195.1|0
1645561800000|2022-02-22 20:30:00|201.06|199.46|199.45|197.85|201.06|199.46|195.4|193.8|0
1645562100000|2022-02-22 20:35:00|199.74|198.14|200.9|199.3|201.64|200.04|196.4|194.8|0
1645562400000|2022-02-22 20:40:00|200.75|199.15|193.37|191.77|201.49|199.89|192.23|190.63|0
1645562700000|2022-02-22 20:45:00|193.52|191.92|189.39|187.79|193.52|191.92|188.05|186.45|0
1645563000000|2022-02-22 20:50:00|184.13|182.53|182.73|181.13|185.8|184.2|180.66|179.06|0
1645563300000|2022-02-22 20:55:00|183.98|182.38|190.3|188.7|190.3|188.7|183.98|182.38|0
1645563600000|2022-02-22 21:00:00|189.31|187.71|198.39|196.79|198.63|197.03|189.31|187.71|0
1645563900000|2022-02-22 21:05:00|198.24|196.64|197.95|196.35|198.38|196.78|195.19|193.59|0
1645564200000|2022-02-22 21:10:00|197.8|196.2|197.28|195.68|197.8|196.2|196.63|195.03|0
1645564500000|2022-02-22 21:15:00|197.44|195.24|197.87|195.67|198.6|196.4|197.36|195.16|0
1645564800000|2022-02-22 21:20:00|197.8|195.6|196.2|194|197.8|195.6|196.2|194|0
1645565100000|2022-02-22 21:25:00|196.34|194.14|196.4|194.2|196.48|194.28|195.61|193.41|0
1645565400000|2022-02-22 21:30:00|196.34|194.14|196.47|194.27|196.77|194.57|195.61|193.41|0
1645565700000|2022-02-22 21:35:00|196.33|194.13|197.49|195.29|197.63|195.43|196.18|193.98|0
1645566000000|2022-02-22 21:40:00|197.63|195.43|199.52|197.32|199.67|197.47|197.49|195.29|0
1645566300000|2022-02-22 21:45:00|199.37|197.17|199.37|197.17|199.52|197.32|199.37|197.17|0
1645566600000|2022-02-22 21:50:00|199.52|197.32|195.65|193.45|199.52|197.32|194.58|192.38|0
1645566900000|2022-02-22 21:55:00|195.58|193.38|195.25|193.05|195.87|193.67|194.43|192.23|0
1645567200000|2022-02-22 22:00:00|195.45|193.25|195.58|193.38|195.84|193.64|195.36|193.16|0
1645567500000|2022-02-22 22:05:00|195.63|193.43|194.57|192.37|195.63|193.43|194.49|192.29|0
1645567800000|2022-02-22 22:10:00|194.59|192.39|194.36|192.16|194.63|192.43|194.36|192.16|0
1645568100000|2022-02-22 22:15:00|194.35|192.15|194.45|192.25|194.67|192.47|194.31|192.11|0
1645568400000|2022-02-22 22:20:00|194.58|192.38|194.66|192.46|194.67|192.47|194.58|192.38|0
1645568700000|2022-02-22 22:25:00|194.7|192.5|195.41|193.21|195.41|193.21|194.51|192.31|0
1645569000000|2022-02-22 22:30:00|195.37|193.17|195.03|192.83|195.45|193.25|194.9|192.7|0
1645569300000|2022-02-22 22:35:00|195.14|192.94|195.3|193.1|195.63|193.43|195.14|192.94|0
1645569600000|2022-02-22 22:40:00|195.27|193.07|195.27|193.07|195.31|193.11|195.25|193.05|0
1645569900000|2022-02-22 22:45:00|195.37|193.17|195.33|193.13|195.37|193.17|195.1|192.9|0
1645570200000|2022-02-22 22:50:00|195.26|193.06|195.32|193.12|195.43|193.23|195.2|193|0
1645570500000|2022-02-22 22:55:00|195.28|193.08|194.92|192.72|195.3|193.1|194.81|192.61|0
1645570800000|2022-02-22 23:00:00|195.29|193.09|197.9|195.7|198.56|196.36|195.08|192.88|0
1645571100000|2022-02-22 23:05:00|198.34|196.14|198.18|195.98|198.63|196.43|197.75|195.55|0
1645571400000|2022-02-22 23:10:00|198.41|196.21|197.96|195.76|199.35|197.15|197.82|195.62|0
1645571700000|2022-02-22 23:15:00|198.11|195.91|198.54|196.34|198.54|196.34|197.09|194.89|0
1645572000000|2022-02-22 23:20:00|198.25|196.05|198.68|196.48|198.68|196.48|197.52|195.32|0
1645572300000|2022-02-22 23:25:00|198.54|196.34|201.75|199.55|202.93|200.73|198.39|196.19|0
1645572600000|2022-02-22 23:30:00|201.9|199.7|200.57|198.37|202.26|200.06|200.13|197.93|0
1645572900000|2022-02-22 23:35:00|200.72|198.52|199.83|197.63|200.87|198.67|199.69|197.49|0
1645573200000|2022-02-22 23:40:00|199.98|197.78|202.18|199.98|202.25|200.05|199.83|197.63|0
1645573500000|2022-02-22 23:45:00|202.25|200.05|202.91|200.71|203.21|201.01|201.8|199.6|0
1645573800000|2022-02-22 23:50:00|203.13|200.93|202.91|200.71|203.94|201.74|202.53|200.33|0
1645574100000|2022-02-22 23:55:00|203.05|200.85|202.31|200.11|203.5|201.3|201.72|199.52|0
1645574400000|2022-02-23 00:00:00|202.53|200.33|202.67|200.47|203.05|200.85|201.86|199.66|0
1645574700000|2022-02-23 00:05:00|202.6|200.4|201.78|199.58|202.67|200.47|201.71|199.51|0
1645575000000|2022-02-23 00:10:00|201.71|199.51|201.63|199.43|201.92|199.72|200.97|198.77|0
1645575300000|2022-02-23 00:15:00|201.26|199.06|201.7|199.5|202.59|200.39|201.18|198.98|0
1645575600000|2022-02-23 00:20:00|201.85|199.65|201.55|199.35|202.29|200.09|201.25|199.05|0
1645575900000|2022-02-23 00:25:00|201.69|199.49|201.76|199.56|202.43|200.23|201.25|199.05|0
1645576200000|2022-02-23 00:30:00|201.83|199.63|202.27|200.07|202.42|200.22|200.8|198.6|0
1645576500000|2022-02-23 00:35:00|202.19|199.99|201.16|198.96|202.27|200.07|200.8|198.6|0
1645576800000|2022-02-23 00:40:00|201.24|199.04|200.94|198.74|201.38|199.18|200.79|198.59|0
1645577100000|2022-02-23 00:45:00|201.01|198.81|201.52|199.32|201.82|199.62|200.94|198.74|0
1645577400000|2022-02-23 00:50:00|201.67|199.47|201.51|199.31|201.67|199.47|201.08|198.88|0
1645577700000|2022-02-23 00:55:00|201.66|199.46|202.24|200.04|202.54|200.34|201.44|199.24|0
1645578000000|2022-02-23 01:00:00|202.39|200.19|202.24|200.04|202.54|200.34|201.06|198.86|0
1645578300000|2022-02-23 01:05:00|202.09|199.89|202.53|200.33|202.53|200.33|202.09|199.89|0
1645578600000|2022-02-23 01:10:00|202.45|200.25|202.52|200.32|202.53|200.33|202.23|200.03|0
1645578900000|2022-02-23 01:15:00|202.37|200.17|202.52|200.32|202.52|200.32|201.93|199.73|0
1645579200000|2022-02-23 01:20:00|202.37|200.17|202.22|200.02|202.52|200.32|202.22|200.02|0
1645579500000|2022-02-23 01:25:00|202.29|200.09|201.33|199.13|202.36|200.16|201.18|198.98|0
1645579800000|2022-02-23 01:30:00|201.18|198.98|197.23|195.03|201.18|198.98|195.05|192.85|0
1645580100000|2022-02-23 01:35:00|197.15|194.95|198.9|196.7|199.26|197.06|197.08|194.88|0
1645580400000|2022-02-23 01:40:00|199.19|196.99|197.87|195.67|199.41|197.21|196.42|194.22|0
1645580700000|2022-02-23 01:45:00|197.8|195.6|196.34|194.14|197.8|195.6|196.2|194|0
1645581000000|2022-02-23 01:50:00|196.48|194.28|196.48|194.28|197.35|195.15|195.18|192.98|0
1645581300000|2022-02-23 01:55:00|196.62|194.42|199.24|197.04|199.68|197.48|196.48|194.28|0
1645581600000|2022-02-23 02:00:00|199.31|197.11|200.41|198.21|200.85|198.65|198.8|196.6|0
1645581900000|2022-02-23 02:05:00|200.48|198.28|198.63|196.43|200.99|198.79|197.98|195.78|0
1645582200000|2022-02-23 02:10:00|198.56|196.36|198.19|195.99|199.22|197.02|198.12|195.92|0
1645582500000|2022-02-23 02:15:00|198.27|196.07|197.82|195.62|198.27|196.07|196.95|194.75|0
1645582800000|2022-02-23 02:20:00|197.97|195.77|197.52|195.32|198.4|196.2|197.16|194.96|0
1645583100000|2022-02-23 02:25:00|197.59|195.39|195.04|192.84|197.74|195.54|194.9|192.7|0
1645583400000|2022-02-23 02:30:00|194.97|192.77|195.47|193.27|196.42|194.22|194.75|192.55|0
1645583700000|2022-02-23 02:35:00|195.62|193.42|194.45|192.25|195.83|193.63|194.31|192.11|0
1645584000000|2022-02-23 02:40:00|194.52|192.32|195.46|193.26|195.82|193.62|193.58|191.38|0
1645584300000|2022-02-23 02:45:00|195.32|193.12|194.3|192.1|195.46|193.26|193.72|191.52|0
1645584600000|2022-02-23 02:50:00|194.37|192.17|195.23|193.03|195.31|193.11|194.37|192.17|0
1645584900000|2022-02-23 02:55:00|195.08|192.88|194.86|192.66|195.74|193.54|194.64|192.44|0
1645585200000|2022-02-23 03:00:00|195.01|192.81|195.36|193.16|195.44|193.24|193.99|191.79|0
1645585500000|2022-02-23 03:05:00|195.44|193.24|194.85|192.65|195.44|193.24|194.56|192.36|0
1645585800000|2022-02-23 03:10:00|194.78|192.58|193.4|191.2|194.85|192.65|192.68|190.48|0
1645586100000|2022-02-23 03:15:00|193.47|191.27|194.77|192.57|195.43|193.23|193.4|191.2|0
1645586400000|2022-02-23 03:20:00|194.84|192.64|196|193.8|196.15|193.95|194.84|192.64|0
1645586700000|2022-02-23 03:25:00|196.15|193.95|197.31|195.11|197.6|195.4|196|193.8|0
1645587000000|2022-02-23 03:30:00|197.6|195.4|197.89|195.69|198.62|196.42|197.45|195.25|0
1645587300000|2022-02-23 03:35:00|198.03|195.83|196.86|194.66|198.18|195.98|196.71|194.51|0
1645587600000|2022-02-23 03:40:00|196.71|194.51|196.05|193.85|197.15|194.95|195.98|193.78|0
1645587900000|2022-02-23 03:45:00|195.98|193.78|196.85|194.65|197.14|194.94|195.98|193.78|0
1645588200000|2022-02-23 03:50:00|196.7|194.5|196.84|194.64|196.91|194.71|195.97|193.77|0
1645588500000|2022-02-23 03:55:00|196.99|194.79|198.59|196.39|198.89|196.69|196.99|194.79|0
1645588800000|2022-02-23 04:00:00|198.74|196.54|198.59|196.39|198.88|196.68|198.59|196.39|0
1645589100000|2022-02-23 04:05:00|198.73|196.53|198.58|196.38|198.73|196.53|198.58|196.38|0
1645589400000|2022-02-23 04:10:00|198.65|196.45|199.16|196.96|199.31|197.11|198.58|196.38|0
1645589700000|2022-02-23 04:15:00|199.31|197.11|199.16|196.96|199.31|197.11|198.86|196.66|0
1645590000000|2022-02-23 04:20:00|199.3|197.1|199.15|196.95|199.3|197.1|198.57|196.37|0
1645590300000|2022-02-23 04:25:00|199.3|197.1|197.97|195.77|199.3|197.1|197.53|195.33|0
1645590600000|2022-02-23 04:30:00|198.04|195.84|199.21|197.01|199.29|197.09|198.04|195.84|0
1645590900000|2022-02-23 04:35:00|199.29|197.09|199.13|196.93|199.29|197.09|198.7|196.5|0
1645591200000|2022-02-23 04:40:00|199.28|197.08|199.13|196.93|199.28|197.08|198.84|196.64|0
1645591500000|2022-02-23 04:45:00|199.28|197.08|200.6|198.4|200.6|198.4|199.13|196.93|0
1645591800000|2022-02-23 04:50:00|200.52|198.32|200.89|198.69|201.04|198.84|200.45|198.25|0
1645592100000|2022-02-23 04:55:00|201.03|198.83|200.88|198.68|201.03|198.83|200.73|198.53|0
1645592400000|2022-02-23 05:00:00|200.73|198.53|200.87|198.67|201.03|198.83|200.58|198.38|0
1645592700000|2022-02-23 05:05:00|200.73|198.53|201.02|198.82|201.02|198.82|200.73|198.53|0
1645593000000|2022-02-23 05:10:00|200.72|198.52|200.57|198.37|200.87|198.67|200.42|198.22|0
1645593300000|2022-02-23 05:15:00|200.42|198.22|200.27|198.07|200.71|198.51|200.27|198.07|0
1645593600000|2022-02-23 05:20:00|200.42|198.22|200.12|197.92|200.56|198.36|199.97|197.77|0
1645593900000|2022-02-23 05:25:00|200.19|197.99|200.7|198.5|201|198.8|199.67|197.47|0
1645594200000|2022-02-23 05:30:00|200.62|198.42|199.66|197.46|202.62|200.42|199.37|197.17|0
1645594500000|2022-02-23 05:35:00|199.52|197.32|198.78|196.58|199.81|197.61|198.78|196.58|0
1645594800000|2022-02-23 05:40:00|198.63|196.43|198.62|196.42|199.36|197.16|198.48|196.28|0
1645595100000|2022-02-23 05:45:00|198.77|196.57|199.06|196.86|199.21|197.01|198.18|195.98|0
1645595400000|2022-02-23 05:50:00|198.91|196.71|198.39|196.19|199.5|197.3|198.32|196.12|0
1645595700000|2022-02-23 05:55:00|198.32|196.12|198.75|196.55|199.34|197.14|198.17|195.97|0
1645596000000|2022-02-23 06:00:00|198.68|196.48|199.78|197.58|201.7|199.5|198.61|196.41|0
1645596300000|2022-02-23 06:05:00|199.63|197.43|199.77|197.57|200.51|198.31|199.63|197.43|0
1645596600000|2022-02-23 06:10:00|199.84|197.64|201.39|199.19|201.98|199.78|199.62|197.42|0
1645596900000|2022-02-23 06:15:00|201.54|199.34|201.31|199.11|201.68|199.48|200.94|198.74|0
1645597200000|2022-02-23 06:20:00|201.24|199.04|198.43|196.23|201.24|199.04|198.29|196.09|0
1645597500000|2022-02-23 06:25:00|198.5|196.3|198.57|196.37|198.87|196.67|197.55|195.35|0
1645597800000|2022-02-23 06:30:00|198.72|196.52|197.25|195.05|198.72|196.52|197.11|194.91|0
1645598100000|2022-02-23 06:35:00|197.32|195.12|197.98|195.78|198.56|196.36|197.25|195.05|0
1645598400000|2022-02-23 06:40:00|197.83|195.63|197.39|195.19|197.9|195.7|197.1|194.9|0
1645598700000|2022-02-23 06:45:00|197.53|195.33|199.21|197.01|199.21|197.01|197.38|195.18|0
1645599000000|2022-02-23 06:50:00|199.29|197.09|199.43|197.23|200.32|198.12|198.99|196.79|0
1645599300000|2022-02-23 06:55:00|199.58|197.38|196.27|194.07|199.72|197.52|196.06|193.86|0
1645599600000|2022-02-23 07:00:00|195.91|193.71|193.87|191.67|197.08|194.88|193.87|191.67|0
1645599900000|2022-02-23 07:05:00|194.02|191.82|196.05|193.85|196.12|193.92|193.58|191.38|0
1645600200000|2022-02-23 07:10:00|195.97|193.77|195.96|193.76|197.72|195.52|195.46|193.26|0
1645600500000|2022-02-23 07:15:00|195.89|193.69|196.47|194.27|197.35|195.15|195.09|192.89|0
1645600800000|2022-02-23 07:20:00|196.18|193.98|196.03|193.83|196.18|193.98|195.16|192.96|0
1645601100000|2022-02-23 07:25:00|196.24|194.04|198.44|196.24|198.8|196.6|196.03|193.83|0
1645601400000|2022-02-23 07:30:00|198.59|196.39|199.24|197.04|200.34|198.14|198.44|196.24|0
1645601700000|2022-02-23 07:35:00|199.53|197.33|200.85|198.65|200.85|198.65|198.42|196.22|0
1645602000000|2022-02-23 07:40:00|201.15|198.95|200.62|198.42|201.74|199.54|200.19|197.99|0
1645602300000|2022-02-23 07:45:00|200.7|198.5|199.22|197.02|200.7|198.5|198.78|196.58|0
1645602600000|2022-02-23 07:50:00|199.37|197.17|199.66|197.46|200.1|197.9|198.48|196.28|0
1645602900000|2022-02-23 07:55:00|199.36|197.16|199.65|197.45|200.54|198.34|198.26|196.06|0
1645603200000|2022-02-23 08:00:00|200.24|198.04|203.1|200.9|204.7|202.5|197.01|194.81|0
1645603500000|2022-02-23 08:05:00|201.91|200.31|202.79|201.19|202.94|201.34|201.01|199.41|0
1645603800000|2022-02-23 08:10:00|202.94|201.34|205.92|204.32|206.23|204.63|202.79|201.19|0
1645604100000|2022-02-23 08:15:00|205.77|204.17|205.62|204.02|206.07|204.47|204.27|202.67|0
1645604400000|2022-02-23 08:20:00|205.47|203.87|206.06|204.46|206.21|204.61|204.42|202.82|0
1645604700000|2022-02-23 08:25:00|205.98|204.38|204.44|202.84|206.21|204.61|204.21|202.61|0
1645605000000|2022-02-23 08:30:00|204.51|202.91|204.81|203.21|204.81|203.21|201.23|199.63|0
1645605300000|2022-02-23 08:35:00|204.66|203.06|204.88|203.28|204.96|203.36|204.13|202.53|0
1645605600000|2022-02-23 08:40:00|204.73|203.13|204.65|203.05|204.95|203.35|204.27|202.67|0
1645605900000|2022-02-23 08:45:00|204.8|203.2|203.4|201.8|204.95|203.35|202.57|200.97|0
1645606200000|2022-02-23 08:50:00|203.25|201.65|202.5|200.9|205.21|203.61|202.05|200.45|0
1645606500000|2022-02-23 08:55:00|202.65|201.05|204.75|203.15|204.75|203.15|201.15|199.55|0
1645606800000|2022-02-23 09:00:00|205.2|203.6|205.49|203.89|205.5|203.9|204.29|202.69|0
1645607100000|2022-02-23 09:05:00|205.34|203.74|205.04|203.44|205.49|203.89|204.29|202.69|0
1645607400000|2022-02-23 09:10:00|205.19|203.59|207.76|206.16|208.06|206.46|205.04|203.44|0
1645607700000|2022-02-23 09:15:00|207.91|206.31|208.28|206.68|208.67|207.07|207.15|205.55|0
1645608000000|2022-02-23 09:20:00|208.21|206.61|208.05|206.45|208.51|206.91|206.99|205.39|0
1645608300000|2022-02-23 09:25:00|207.9|206.3|207.89|206.29|208.66|207.06|206.98|205.38|0
1645608600000|2022-02-23 09:30:00|208.04|206.44|207.84|206.24|210.09|208.49|206.93|205.33|0
1645608900000|2022-02-23 09:35:00|208.14|206.54|206.46|204.86|208.14|206.54|206.46|204.86|0
1645609200000|2022-02-23 09:40:00|206.61|205.01|207.52|205.92|208.75|207.15|206.46|204.86|0
1645609500000|2022-02-23 09:45:00|207.83|206.23|208.28|206.68|208.28|206.68|206.76|205.16|0
1645609800000|2022-02-23 09:50:00|208.35|206.75|205.08|203.48|208.74|207.14|204.93|203.33|0
1645610100000|2022-02-23 09:55:00|205.23|203.63|202.35|200.75|205.91|204.31|201.9|200.3|0
1645610400000|2022-02-23 10:00:00|202.8|201.2|204|202.4|204.15|202.55|202.2|200.6|0
1645610700000|2022-02-23 10:05:00|203.85|202.25|200.69|199.09|204.3|202.7|200.61|199.01|0
1645611000000|2022-02-23 10:10:00|200.76|199.16|202.44|200.84|203.64|202.04|198.15|196.55|0
1645611300000|2022-02-23 10:15:00|202.29|200.69|204.08|202.48|204.08|202.48|201.55|199.95|0
1645611600000|2022-02-23 10:20:00|204.23|202.63|205.42|203.82|205.57|203.97|204.08|202.48|0
1645611900000|2022-02-23 10:25:00|205.34|203.74|205.04|203.44|206.17|204.57|204.67|203.07|0
1645612200000|2022-02-23 10:30:00|204.82|203.22|204.71|203.11|205.27|203.67|203.59|201.99|0
1645612500000|2022-02-23 10:35:00|204.64|203.04|204.26|202.66|204.94|203.34|203.66|202.06|0
1645612800000|2022-02-23 10:40:00|204.33|202.73|205.15|203.55|206.44|204.84|204.33|202.73|0
1645613100000|2022-02-23 10:45:00|204.93|203.33|199.41|197.81|205.08|203.48|199.12|197.52|0
1645613400000|2022-02-23 10:50:00|199.26|197.66|201.04|199.44|201.04|199.44|199.26|197.66|0
1645613700000|2022-02-23 10:55:00|200.89|199.29|202.97|201.37|202.97|201.37|200.66|199.06|0
1645614000000|2022-02-23 11:00:00|202.82|201.22|202.58|200.98|203.33|201.73|201.32|199.72|0
1645614300000|2022-02-23 11:05:00|202.66|201.06|201.42|199.82|203.48|201.88|199.23|197.63|0
1645614600000|2022-02-23 11:10:00|201.49|199.89|199.25|197.65|202.46|200.86|198.65|197.05|0
1645614900000|2022-02-23 11:15:00|199.32|197.72|198.28|196.68|200.07|198.47|197.99|196.39|0
1645615200000|2022-02-23 11:20:00|198.13|196.53|198.13|196.53|198.87|197.27|196.28|194.68|0
1645615500000|2022-02-23 11:25:00|198.72|197.12|199.01|197.41|199.46|197.86|197.98|196.38|0
1645615800000|2022-02-23 11:30:00|198.86|197.26|199.6|198|199.75|198.15|198.79|197.19|0
1645616100000|2022-02-23 11:35:00|199.45|197.85|197.37|195.77|200.04|198.44|197.08|195.48|0
1645616400000|2022-02-23 11:40:00|197.67|196.07|197.22|195.62|198.55|196.95|197.08|195.48|0
1645616700000|2022-02-23 11:45:00|197.07|195.47|195.45|193.85|197.66|196.06|195.3|193.7|0
1645617000000|2022-02-23 11:50:00|195.37|193.77|196.39|194.79|197.36|195.76|195.3|193.7|0
1645617300000|2022-02-23 11:55:00|196.47|194.87|193.09|191.49|196.91|195.31|192.44|190.84|0
1645617600000|2022-02-23 12:00:00|193.02|191.42|195.43|193.83|195.87|194.27|192.65|191.05|0
1645617900000|2022-02-23 12:05:00|195.58|193.98|197.34|195.74|197.78|196.18|195.58|193.98|0
1645618200000|2022-02-23 12:10:00|197.49|195.89|198.74|197.14|199.11|197.51|196.6|195|0
1645618500000|2022-02-23 12:15:00|198.82|197.22|199.54|197.94|199.84|198.24|197.21|195.61|0
1645618800000|2022-02-23 12:20:00|199.69|198.09|200.5|198.9|200.58|198.98|199.39|197.79|0
1645619100000|2022-02-23 12:25:00|200.43|198.83|200.57|198.97|200.58|198.98|199.98|198.38|0
1645619400000|2022-02-23 12:30:00|200.42|198.82|202.06|200.46|202.51|200.91|200.05|198.45|0
1645619700000|2022-02-23 12:35:00|201.76|200.16|203.55|201.95|204.15|202.55|201.76|200.16|0
1645620000000|2022-02-23 12:40:00|203.4|201.8|203.39|201.79|204.3|202.7|203.24|201.64|0
1645620300000|2022-02-23 12:45:00|203.46|201.86|201.96|200.36|203.54|201.94|201.89|200.29|0
1645620600000|2022-02-23 12:50:00|202.04|200.44|204.13|202.53|204.43|202.83|201.96|200.36|0
1645620900000|2022-02-23 12:55:00|204.28|202.68|203.68|202.08|204.43|202.83|203.68|202.08|0
1645621200000|2022-02-23 13:00:00|203.38|201.78|203.97|202.37|204.42|202.82|203.07|201.47|0
1645621500000|2022-02-23 13:05:00|203.82|202.22|205|203.4|205.3|203.7|203.35|201.75|0
1645621800000|2022-02-23 13:10:00|204.85|203.25|203.34|201.74|204.92|203.32|203.04|201.44|0
1645622100000|2022-02-23 13:15:00|203.49|201.89|203.48|201.88|203.94|202.34|203.04|201.44|0
1645622400000|2022-02-23 13:20:00|203.63|202.03|200.93|199.33|204.08|202.48|200.64|199.04|0
1645622700000|2022-02-23 13:25:00|201.16|199.56|200.7|199.1|201.68|200.08|200.19|198.59|0
1645623000000|2022-02-23 13:30:00|200.78|199.18|198.1|196.5|201.38|199.78|198.1|196.5|0
1645623300000|2022-02-23 13:35:00|198.25|196.65|199.58|197.98|200.03|198.43|197.95|196.35|0
1645623600000|2022-02-23 13:40:00|199.73|198.13|199.42|197.82|200.02|198.42|198.54|196.94|0
1645623900000|2022-02-23 13:45:00|199.5|197.9|200.46|198.86|200.61|199.01|199.42|197.82|0
1645624200000|2022-02-23 13:50:00|200.31|198.71|202.25|200.65|202.25|200.65|199.49|197.89|0
1645624500000|2022-02-23 13:55:00|202.1|200.5|203.14|201.54|203.74|202.14|202.1|200.5|0
1645624800000|2022-02-23 14:00:00|203.29|201.69|201.88|200.28|203.74|202.14|200.62|199.02|0
1645625100000|2022-02-23 14:05:00|201.73|200.13|201.72|200.12|202.03|200.43|200.53|198.93|0
1645625400000|2022-02-23 14:10:00|201.57|199.97|201.72|200.12|202.17|200.57|201.12|199.52|0
1645625700000|2022-02-23 14:15:00|201.87|200.27|201.71|200.11|203.89|202.29|201.71|200.11|0
1645626000000|2022-02-23 14:20:00|201.86|200.26|202.76|201.16|202.76|201.16|200.67|199.07|0
1645626300000|2022-02-23 14:25:00|202.61|201.01|199.76|198.16|202.61|201.01|199.61|198.01|0
1645626600000|2022-02-23 14:30:00|199.91|198.31|203.39|201.79|204.59|202.99|198.72|197.12|0
1645626900000|2022-02-23 14:35:00|203.84|202.24|203.38|201.78|204.58|202.98|197.73|196.13|0
1645627200000|2022-02-23 14:40:00|202.93|201.33|199.05|197.45|204.58|202.98|197.72|196.12|0
1645627500000|2022-02-23 14:45:00|200.39|198.79|199.79|198.19|203.82|202.22|199.49|197.89|0
1645627800000|2022-02-23 14:50:00|200.09|198.49|191.85|190.25|200.38|198.78|191.85|190.25|0
1645628100000|2022-02-23 14:55:00|192|190.4|191.99|190.39|195.94|194.34|191.85|190.25|0
1645628400000|2022-02-23 15:00:00|192.21|190.61|189.43|187.83|192.21|190.61|185.16|183.56|0
1645628700000|2022-02-23 15:05:00|189.86|188.26|184.11|182.51|189.86|188.26|182.56|180.96|0
1645629000000|2022-02-23 15:10:00|183.55|181.95|186.96|185.36|187.68|186.08|182.55|180.95|0
1645629300000|2022-02-23 15:15:00|186.68|185.08|182.69|181.09|186.68|185.08|181.56|179.96|0
1645629600000|2022-02-23 15:20:00|182.54|180.94|180.07|178.47|185.73|184.13|179.51|177.91|0
1645629900000|2022-02-23 15:25:00|180|178.4|176.02|174.42|180.57|178.97|174.72|173.12|0
1645630200000|2022-02-23 15:30:00|175.68|174.08|178.84|177.24|179.54|177.94|173.75|172.15|0
1645630500000|2022-02-23 15:35:00|178.7|177.1|181.2|179.6|183.45|181.85|178.56|176.96|0
1645630800000|2022-02-23 15:40:00|180.92|179.32|177.03|175.43|181.48|179.88|175.92|174.32|0
1645631100000|2022-02-23 15:45:00|176.75|175.15|175.78|174.18|179.1|177.5|175.51|173.91|0
1645631400000|2022-02-23 15:50:00|175.64|174.04|176.6|175|178.68|177.08|175.37|173.77|0
1645631700000|2022-02-23 15:55:00|176.74|175.14|176.46|174.86|179.02|177.42|174.13|172.53|0
1645632000000|2022-02-23 16:00:00|176.32|174.72|173.16|171.56|177.84|176.24|171.8|170.2|0
1645632300000|2022-02-23 16:05:00|172.89|171.29|170.29|168.69|173.43|171.83|168.4|166.8|0
1645632600000|2022-02-23 16:10:00|170.15|168.55|171.23|169.63|171.64|170.04|168.93|167.33|0
1645632900000|2022-02-23 16:15:00|170.56|168.96|170.01|168.41|170.69|169.09|167.45|165.85|0
1645633200000|2022-02-23 16:20:00|169.74|168.14|170.27|168.67|171.23|169.63|168.92|167.32|0
1645633500000|2022-02-23 16:25:00|169.87|168.27|170.51|168.91|173.02|171.42|169.46|167.86|0
1645633800000|2022-02-23 16:30:00|170.58|168.98|173.08|171.48|175.96|174.36|168.89|167.29|0
1645634100000|2022-02-23 16:35:00|173.36|171.76|174.85|173.25|177.33|175.73|171.59|169.99|0
1645634400000|2022-02-23 16:40:00|174.09|172.49|172.31|170.71|176.01|174.41|171.9|170.3|0
1645634700000|2022-02-23 16:45:00|172.04|170.44|175.73|174.13|175.73|174.13|171.15|169.55|0
1645635000000|2022-02-23 16:50:00|175.87|174.27|178.63|177.03|179.74|178.14|174.22|172.62|0
1645635300000|2022-02-23 16:55:00|178.77|177.17|179.52|177.92|181.28|179.68|178.34|176.74|0
1645635600000|2022-02-23 17:00:00|179.59|177.99|178.61|177.01|179.87|178.27|176.12|174.52|0
1645635900000|2022-02-23 17:05:00|178.89|177.29|180.14|178.54|180.14|178.54|177.08|175.48|0
1645636200000|2022-02-23 17:10:00|180.28|178.68|178.36|176.76|182.1|180.5|177.8|176.2|0
1645636500000|2022-02-23 17:15:00|178.5|176.9|184.96|183.36|185.02|183.42|178.5|176.9|0
1645636800000|2022-02-23 17:20:00|184.81|183.21|185.82|184.22|186.23|184.63|183.96|182.36|0
1645637100000|2022-02-23 17:25:00|185.68|184.08|184.17|182.57|185.82|184.22|182.47|180.87|0
1645637400000|2022-02-23 17:30:00|184.46|182.86|180.05|178.45|184.89|183.29|180.05|178.45|0
1645637700000|2022-02-23 17:35:00|180.19|178.59|177.38|175.78|180.33|178.73|176.96|175.36|0
1645638000000|2022-02-23 17:40:00|177.52|175.92|179.19|177.59|179.48|177.88|176.54|174.94|0
1645638300000|2022-02-23 17:45:00|179.12|177.52|177.78|176.18|181.15|179.55|177.57|175.97|0
1645638600000|2022-02-23 17:50:00|178.12|176.52|173.2|171.6|178.2|176.6|172.52|170.92|0
1645638900000|2022-02-23 17:55:00|173.48|171.88|173.2|171.6|174.23|172.63|171.69|170.09|0
1645639200000|2022-02-23 18:00:00|173.47|171.87|170.73|169.13|173.47|171.87|170.59|168.99|0
1645639500000|2022-02-23 18:05:00|171|169.4|169.64|168.04|171.75|170.15|168.42|166.82|0
1645639800000|2022-02-23 18:10:00|169.91|168.31|163.19|161.59|170.18|168.58|162.79|161.19|0
1645640100000|2022-02-23 18:15:00|162.92|161.32|167.06|165.46|167.59|165.99|160.09|158.49|0
1645640400000|2022-02-23 18:20:00|166.79|165.19|165.19|163.59|167.66|166.06|163.73|162.13|0
1645640700000|2022-02-23 18:25:00|165.72|164.12|162.67|161.07|167.19|165.59|162.41|160.81|0
1645641000000|2022-02-23 18:30:00|162.93|161.33|159.91|158.31|164.12|162.52|159.78|158.18|0
1645641300000|2022-02-23 18:35:00|160.04|158.44|165.3|163.7|165.97|164.37|159.65|158.05|0
1645641600000|2022-02-23 18:40:00|165.57|163.97|165.83|164.23|166.63|165.03|164.24|162.64|0
1645641900000|2022-02-23 18:45:00|166.23|164.63|168.59|166.99|169.71|168.11|165.3|163.7|0
1645642200000|2022-02-23 18:50:00|168.73|167.13|162.31|160.71|168.73|167.13|161.13|159.53|0
1645642500000|2022-02-23 18:55:00|162.44|160.84|164.16|162.56|164.83|163.23|161.26|159.66|0
1645642800000|2022-02-23 19:00:00|163.76|162.16|160.2|158.6|166.43|164.83|159.02|157.42|0
1645643100000|2022-02-23 19:05:00|160.33|158.73|163.05|161.45|164.98|163.38|158.29|156.69|0
1645643400000|2022-02-23 19:10:00|163.19|161.59|162.26|160.66|165.84|164.24|161.34|159.74|0
1645643700000|2022-02-23 19:15:00|161.93|160.33|162.58|160.98|164.37|162.77|159.11|157.51|0
1645644000000|2022-02-23 19:20:00|162.25|160.65|155.96|154.36|163.57|161.97|155.96|154.36|0
1645644300000|2022-02-23 19:25:00|156.35|154.75|154.88|153.28|157|155.4|154.25|152.65|0
1645644600000|2022-02-23 19:30:00|155.27|153.67|154.5|152.9|156.94|155.34|153.41|151.81|0
1645644900000|2022-02-23 19:35:00|154.37|152.77|154.68|153.08|156.16|154.56|154.37|152.77|0
1645645200000|2022-02-23 19:40:00|154.36|152.76|149.05|147.45|154.49|152.89|148.42|146.82|0
1645645500000|2022-02-23 19:45:00|148.93|147.33|152.56|150.96|155.11|153.51|148.67|147.07|0
1645645800000|2022-02-23 19:50:00|152.18|150.58|150.92|149.32|154.21|152.61|150.79|149.19|0
1645646100000|2022-02-23 19:55:00|151.04|149.44|151.3|149.7|154.58|152.98|150.03|148.43|0
1645646400000|2022-02-23 20:00:00|151.23|149.63|147.4|145.8|152.05|150.45|146.78|145.18|0
1645646700000|2022-02-23 20:05:00|147.28|145.68|147.53|145.93|149.53|147.93|145.29|143.69|0
1645647000000|2022-02-23 20:10:00|147.15|145.55|147.55|145.95|148.15|146.55|144.71|143.11|0
1645647300000|2022-02-23 20:15:00|147.05|145.45|146.92|145.32|150.55|148.95|146.55|144.95|0
1645647600000|2022-02-23 20:20:00|147.17|145.57|148.28|146.68|148.6|147|145.56|143.96|0
1645647900000|2022-02-23 20:25:00|148.16|146.56|150.8|149.2|151.92|150.32|147.16|145.56|0
1645648200000|2022-02-23 20:30:00|150.92|149.32|148.59|146.99|151.68|150.08|146.28|144.68|0
1645648500000|2022-02-23 20:35:00|148.71|147.11|144.42|142.82|149.91|148.31|144.42|142.82|0
1645648800000|2022-02-23 20:40:00|144.3|142.7|145.1|143.5|147.27|145.67|144.05|142.45|0
1645649100000|2022-02-23 20:45:00|145.04|143.44|142.65|141.05|147.2|145.6|142.65|141.05|0
1645649400000|2022-02-23 20:50:00|142.59|140.99|141.86|140.26|145.9|144.3|140.89|139.29|0
1645649700000|2022-02-23 20:55:00|141.98|140.38|144.79|143.19|145.4|143.8|140.89|139.29|0
1645650000000|2022-02-23 21:00:00|144.91|143.31|145.4|143.8|146.51|144.91|144.05|142.45|0
1645650300000|2022-02-23 21:05:00|145.77|144.17|145.52|143.92|146.62|145.02|145.52|143.92|0
1645650600000|2022-02-23 21:10:00|145.39|143.79|145.2|143.6|146.37|144.77|144.16|142.56|0
1645650900000|2022-02-23 21:15:00|145.44|143.24|145.07|142.87|145.81|143.61|144.95|142.75|0
1645651200000|2022-02-23 21:20:00|144.94|142.74|145.31|143.11|145.43|143.23|144.57|142.37|0
1645651500000|2022-02-23 21:25:00|145.37|143.17|144.63|142.43|145.61|143.41|144.2|142|0
1645651800000|2022-02-23 21:30:00|144.69|142.49|143.58|141.38|144.69|142.49|143.58|141.38|0
1645652100000|2022-02-23 21:35:00|143.46|141.26|144.49|142.29|144.98|142.78|142.25|140.05|0
1645652400000|2022-02-23 21:40:00|144.56|142.36|141.75|139.55|144.61|142.41|139.83|137.63|0
1645652700000|2022-02-23 21:45:00|141.87|139.67|142.47|140.27|143.26|141.06|141.87|139.67|0
1645653000000|2022-02-23 21:50:00|142.6|140.4|141.86|139.66|142.72|140.52|140.96|138.76|0
1645653300000|2022-02-23 21:55:00|141.74|139.54|141.07|138.87|141.74|139.54|140.29|138.09|0
1645653600000|2022-02-23 22:00:00|141.03|138.83|141.06|138.86|141.15|138.95|140.77|138.57|0
1645653900000|2022-02-23 22:05:00|141.05|138.85|140.92|138.72|141.21|139.01|140.9|138.7|0
1645654200000|2022-02-23 22:10:00|140.9|138.7|140.91|138.71|141.17|138.97|140.72|138.52|0
1645654500000|2022-02-23 22:15:00|140.88|138.68|140.85|138.65|141.01|138.81|140.72|138.52|0
1645654800000|2022-02-23 22:20:00|140.84|138.64|140.57|138.37|140.84|138.64|140.53|138.33|0
1645655100000|2022-02-23 22:25:00|140.55|138.35|140.19|137.99|140.71|138.51|140.19|137.99|0
1645655400000|2022-02-23 22:30:00|140.24|138.04|139.94|137.74|140.24|138.04|139.82|137.62|0
1645655700000|2022-02-23 22:35:00|139.92|137.72|139.85|137.65|140.34|138.14|139.84|137.64|0
1645656000000|2022-02-23 22:40:00|139.94|137.74|139.98|137.78|139.99|137.79|139.76|137.56|0
1645656300000|2022-02-23 22:45:00|139.95|137.75|140.65|138.45|140.65|138.45|139.85|137.65|0
1645656600000|2022-02-23 22:50:00|140.66|138.46|140.62|138.42|140.75|138.55|140.48|138.28|0
1645656900000|2022-02-23 22:55:00|140.6|138.4|141.46|139.26|141.46|139.26|140.57|138.37|0
1645657200000|2022-02-23 23:00:00|141.49|139.29|141.72|139.52|144.96|142.76|141.25|139.05|0
1645657500000|2022-02-23 23:05:00|142.09|139.89|140.15|137.95|142.15|139.95|139.56|137.36|0
1645657800000|2022-02-23 23:10:00|140.1|137.9|140.81|138.61|141.3|139.1|139.07|136.87|0
1645658100000|2022-02-23 23:15:00|140.69|138.49|138.29|136.09|141.17|138.97|138.05|135.85|0
1645658400000|2022-02-23 23:20:00|138.53|136.33|138.05|135.85|139.12|136.92|138.05|135.85|0
1645658700000|2022-02-23 23:25:00|138.17|135.97|140.92|138.72|142.37|140.17|138.17|135.97|0
1645659000000|2022-02-23 23:30:00|140.97|138.77|142.24|140.04|142.24|140.04|140.67|138.47|0
1645659300000|2022-02-23 23:35:00|142.18|139.98|141.93|139.73|142.24|140.04|141.27|139.07|0
1645659600000|2022-02-23 23:40:00|142.11|139.91|144.42|142.22|145.4|143.2|141.75|139.55|0
1645659900000|2022-02-23 23:45:00|144.54|142.34|142.83|140.63|144.6|142.4|142.71|140.51|0
1645660200000|2022-02-23 23:50:00|142.95|140.75|143.67|141.47|143.8|141.6|142.34|140.14|0
1645660500000|2022-02-23 23:55:00|143.73|141.53|142.21|140.01|144.34|142.14|141.79|139.59|0
1645660800000|2022-02-24 00:00:00|142.33|140.13|141.6|139.4|144.46|142.26|140.88|138.68|0
1645661100000|2022-02-24 00:05:00|141.42|139.22|140.51|138.31|142.33|140.13|139.43|137.23|0
1645661400000|2022-02-24 00:10:00|140.27|138.07|142.99|140.79|144.03|141.83|140.03|137.83|0
1645661700000|2022-02-24 00:15:00|142.94|140.74|141.3|139.1|142.94|140.74|140.04|137.84|0
1645662000000|2022-02-24 00:20:00|141.24|139.04|141.11|138.91|141.6|139.4|140.03|137.83|0
1645662300000|2022-02-24 00:25:00|140.99|138.79|137.88|135.68|141.71|139.51|135.64|133.44|0
1645662600000|2022-02-24 00:30:00|138|135.8|135.81|133.61|139.07|136.87|134.75|132.55|0
1645662900000|2022-02-24 00:35:00|135.28|133.08|137.41|135.21|139.72|137.52|134.46|132.26|0
1645663200000|2022-02-24 00:40:00|137.48|135.28|137.53|135.33|139.01|136.81|136.88|134.68|0
1645663500000|2022-02-24 00:45:00|137.47|135.27|137.58|135.38|137.88|135.68|136.65|134.45|0
1645663800000|2022-02-24 00:50:00|137.64|135.44|135.87|133.67|137.93|135.73|135.87|133.67|0
1645664100000|2022-02-24 00:55:00|134.54|132.34|131.88|129.68|135.87|133.67|131.88|129.68|0
1645664400000|2022-02-24 01:00:00|132|129.8|132.27|130.07|134.76|132.56|131.88|129.68|0
1645664700000|2022-02-24 01:05:00|132.1|129.9|133.94|131.74|134.17|131.97|131.76|129.56|0
1645665000000|2022-02-24 01:10:00|133.71|131.51|137.39|135.19|140.19|137.99|133.6|131.4|0
1645665300000|2022-02-24 01:15:00|137.33|135.13|135.49|133.29|139.95|137.75|134.24|132.04|0
1645665600000|2022-02-24 01:20:00|135.21|133.01|134.69|132.49|135.84|133.64|133.66|131.46|0
1645665900000|2022-02-24 01:25:00|134.57|132.37|134.91|132.71|135.72|133.52|134.4|132.2|0
1645666200000|2022-02-24 01:30:00|134.68|132.48|137.78|135.58|139.29|137.09|134|131.8|0
1645666500000|2022-02-24 01:35:00|137.66|135.46|137.6|135.4|138.3|136.1|136.51|134.31|0
1645666800000|2022-02-24 01:40:00|137.66|135.46|137.77|135.57|139.75|137.55|136.96|134.76|0
1645667100000|2022-02-24 01:45:00|137.82|135.62|139.39|137.19|140.79|138.59|137.48|135.28|0
1645667400000|2022-02-24 01:50:00|139.97|137.77|141.73|139.53|145.17|142.97|139.68|137.48|0
1645667700000|2022-02-24 01:55:00|141.44|139.24|141.25|139.05|142.09|139.89|139.91|137.71|0
1645668000000|2022-02-24 02:00:00|141.79|139.59|139.31|137.11|142.74|140.54|139.25|137.05|0
1645668300000|2022-02-24 02:05:00|139.25|137.05|138.43|136.23|140.25|138.05|136.87|134.67|0
1645668600000|2022-02-24 02:10:00|138.25|136.05|139.59|137.39|140.59|138.39|137.9|135.7|0
1645668900000|2022-02-24 02:15:00|139.42|137.22|138.15|135.95|142.06|139.86|137.97|135.77|0
1645669200000|2022-02-24 02:20:00|138.21|136.01|137.03|134.83|138.27|136.07|136.52|134.32|0
1645669500000|2022-02-24 02:25:00|137.09|134.89|131.67|129.47|137.21|135.01|131.67|129.47|0
1645669800000|2022-02-24 02:30:00|131.9|129.7|134.93|132.73|135.34|133.14|131.16|128.96|0
1645670100000|2022-02-24 02:35:00|134.88|132.68|136.03|133.83|136.79|134.59|134.19|131.99|0
1645670400000|2022-02-24 02:40:00|136.15|133.95|135.38|133.18|136.15|133.95|134.58|132.38|0
1645670700000|2022-02-24 02:45:00|135.33|133.13|133.42|131.22|137.07|134.87|132.96|130.76|0
1645671000000|2022-02-24 02:50:00|131.59|129.39|131.06|127.98|134.39|131.75|129.22|126.8|0
1645671300000|2022-02-24 02:55:00|130.44|127.36|131.04|127.96|134.03|130.95|129.54|126.46|0
1645671600000|2022-02-24 03:00:00|130.81|127.73|130.16|127.08|132.22|129.14|128.29|125.21|0
1645671900000|2022-02-24 03:05:00|130.33|127.25|117.69|114.61|130.33|127.25|117.11|114.03|0
1645672200000|2022-02-24 03:10:00|118.42|115.34|124.05|120.97|128.16|125.08|117.43|114.35|0
1645672500000|2022-02-24 03:15:00|124.8|121.72|124.85|121.77|126.8|123.72|122.67|119.59|0
1645672800000|2022-02-24 03:20:00|125.07|121.99|120.75|117.67|126.36|123.28|120.75|117.67|0
1645673100000|2022-02-24 03:25:00|121.02|117.94|121.06|117.98|122.23|119.15|118.92|115.84|0
1645673400000|2022-02-24 03:30:00|121.01|117.93|113.63|110.55|121.01|117.93|112.42|109.34|0
1645673700000|2022-02-24 03:35:00|113.89|110.81|111.93|108.85|116.73|113.65|111.93|108.85|0
1645674000000|2022-02-24 03:40:00|111.19|108.11|115.33|112.03|118|114.7|110.35|107.27|0
1645674300000|2022-02-24 03:45:00|114.78|111.48|120.47|117.17|121.36|118.06|114.62|111.32|0
1645674600000|2022-02-24 03:50:00|120.52|117.22|121.31|118.01|123.17|119.87|117.89|114.59|0
1645674900000|2022-02-24 03:55:00|121.67|118.37|119.51|116.21|121.67|118.37|118.55|115.25|0
1645675200000|2022-02-24 04:00:00|119.36|116.06|122.07|118.77|122.17|118.87|118.4|115.1|0
1645675500000|2022-02-24 04:05:00|122.01|118.71|122.78|119.48|123.93|120.63|119.55|116.25|0
1645675800000|2022-02-24 04:10:00|122.52|119.22|119.65|116.35|122.52|119.22|118.43|115.13|0
1645676100000|2022-02-24 04:15:00|119.54|116.24|119.43|116.13|121.16|117.86|117.52|114.22|0
1645676400000|2022-02-24 04:20:00|119.78|116.48|120.83|117.53|122.12|118.82|118.4|115.1|0
1645676700000|2022-02-24 04:25:00|120.94|117.64|119.96|116.66|121.96|118.66|119.2|115.9|0
1645677000000|2022-02-24 04:30:00|119.91|116.61|123.04|119.74|124.54|121.24|119.25|115.95|0
1645677300000|2022-02-24 04:35:00|121.8|118.5|120.71|117.41|122.11|118.81|120.41|117.11|0
1645677600000|2022-02-24 04:40:00|120.56|117.26|121.27|117.97|122.15|118.85|119.08|115.78|0
1645677900000|2022-02-24 04:45:00|121.22|117.92|122.98|119.68|124.07|120.77|121.12|117.82|0
1645678200000|2022-02-24 04:50:00|122.83|119.53|122.89|119.59|125.24|121.94|122.36|119.06|0
1645678500000|2022-02-24 04:55:00|122.94|119.64|122.88|119.58|123.98|120.68|122.41|119.11|0
1645678800000|2022-02-24 05:00:00|122.78|119.48|120.48|117.18|123.09|119.79|120.07|116.77|0
1645679100000|2022-02-24 05:05:00|120.64|117.34|119.55|116.25|122.46|119.16|118.37|115.07|0
1645679400000|2022-02-24 05:10:00|119.34|116.04|122.97|119.67|136.09|132.79|119.04|115.74|0
1645679700000|2022-02-24 05:15:00|123.39|120.09|119.54|116.24|123.39|120.09|118.25|114.95|0
1645680000000|2022-02-24 05:20:00|119.59|116.29|119.8|116.5|121|117.7|119.28|115.98|0
1645680300000|2022-02-24 05:25:00|119.9|116.6|118.75|115.45|121.62|118.32|118.7|115.4|0
1645680600000|2022-02-24 05:30:00|118.91|115.61|117.06|113.76|119.01|115.71|115.33|112.03|0
1645680900000|2022-02-24 05:35:00|117.32|114.02|113.85|110.55|117.32|114.02|113.71|110.41|0
1645681200000|2022-02-24 05:40:00|113.95|110.65|116.47|113.61|116.52|113.66|113.95|110.65|0
1645681500000|2022-02-24 05:45:00|116.32|113.46|115.66|112.8|117.95|115.09|115.4|112.54|0
1645681800000|2022-02-24 05:50:00|115.55|112.69|117.39|114.75|118.14|115.5|115.1|112.24|0
1645682100000|2022-02-24 05:55:00|117.65|115.01|115.85|113.21|118.48|115.84|115.65|113.01|0
1645682400000|2022-02-24 06:00:00|117.44|114.8|118.58|115.5|119.05|115.97|116.54|113.24|0
1645682700000|2022-02-24 06:05:00|118.63|115.55|120.45|117.37|120.45|117.37|117.8|114.72|0
1645683000000|2022-02-24 06:10:00|120.39|117.31|114.94|111.86|120.39|117.31|114.27|111.19|0
1645683300000|2022-02-24 06:15:00|114.84|111.76|116.38|113.3|118.58|115.5|113.45|110.37|0
1645683600000|2022-02-24 06:20:00|116.43|113.35|117.22|114.14|117.32|114.24|114.58|111.5|0
1645683900000|2022-02-24 06:25:00|117.12|114.04|114.47|111.39|117.61|114.53|113.76|110.68|0
1645684200000|2022-02-24 06:30:00|114.17|111.09|114.06|110.98|116.26|113.18|113.81|110.73|0
1645684500000|2022-02-24 06:35:00|114.01|110.93|113.95|110.87|115.28|112.2|112.39|109.31|0
1645684800000|2022-02-24 06:40:00|114.05|110.97|114.96|111.88|115.17|112.09|112.79|109.71|0
1645685100000|2022-02-24 06:45:00|115.07|111.99|110.52|107.44|115.07|111.99|110.42|107.34|0
1645685400000|2022-02-24 06:50:00|110.48|107.4|110.51|107.43|111.35|108.27|107.91|104.83|0
1645685700000|2022-02-24 06:55:00|110.61|107.53|111.5|108.42|113.21|110.13|110.26|107.18|0
1645686000000|2022-02-24 07:00:00|111.25|108.17|111.86|108.78|116.51|113.43|111.05|107.97|0
1645686300000|2022-02-24 07:05:00|111.71|108.63|112.41|109.33|113.01|109.93|107|103.92|0
1645686600000|2022-02-24 07:10:00|112.06|108.98|112.01|108.93|112.61|109.53|108.11|105.03|0
1645686900000|2022-02-24 07:15:00|112.11|109.03|110.08|107|112.41|109.33|107.27|104.19|0
1645687200000|2022-02-24 07:20:00|109.69|106.61|109.14|106.06|110.8|107.72|108.95|105.87|0
1645687500000|2022-02-24 07:25:00|109.34|106.26|107.77|104.25|109.75|106.26|106.72|103.2|0
1645687800000|2022-02-24 07:30:00|107.91|104.39|108.72|104.98|111.02|107.28|94.39|90.65|0
1645688100000|2022-02-24 07:35:00|108.53|104.79|110.09|106.13|110.73|106.77|107.19|103.23|0
1645688400000|2022-02-24 07:40:00|109.95|105.99|113.96|110|114.81|110.85|109.31|105.35|0
1645688700000|2022-02-24 07:45:00|114.51|110.55|114.01|110.05|116.77|112.81|112.32|108.36|0
1645689000000|2022-02-24 07:50:00|113.91|109.95|112.17|108.21|114.76|110.8|111.93|107.97|0
1645689300000|2022-02-24 07:55:00|112.27|108.31|111.25|107.29|115.61|111.65|111.25|107.29|0
1645689600000|2022-02-24 08:00:00|111.64|107.68|115.16|110.76|115.97|111.57|109.6|105.2|0
1645689900000|2022-02-24 08:05:00|114.56|111.36|118.67|115.47|119.31|116.11|114.56|111.36|0
1645690200000|2022-02-24 08:10:00|118.51|115.31|112.85|109.65|118.51|115.31|112.75|109.55|0
1645690500000|2022-02-24 08:15:00|112.5|109.3|116.21|113.01|116.21|113.01|111.84|108.64|0
1645690800000|2022-02-24 08:20:00|116.57|113.37|117.66|114.46|119.17|115.97|115.54|112.34|0
1645691100000|2022-02-24 08:25:00|117.6|114.4|113.65|110.45|118.68|115.48|112.17|108.97|0
1645691400000|2022-02-24 08:30:00|113.59|110.39|115.02|111.82|116.06|112.86|112.06|108.86|0
1645691700000|2022-02-24 08:35:00|115.28|112.08|113.74|110.54|115.7|112.5|111.81|108.61|0
1645692000000|2022-02-24 08:40:00|113.84|110.64|112.61|109.41|114.4|111.2|110.94|107.74|0
1645692300000|2022-02-24 08:45:00|112.45|109.25|113.53|110.33|115.49|112.29|111.28|108.08|0
1645692600000|2022-02-24 08:50:00|113.37|110.17|111.47|108.59|115.12|112.24|111.32|108.44|0
1645692900000|2022-02-24 08:55:00|111.52|108.64|114.96|112.08|116.52|113.64|111.52|108.64|0
1645693200000|2022-02-24 09:00:00|114.75|111.87|116.04|113.16|116.62|113.74|113.15|110.27|0
1645693500000|2022-02-24 09:05:00|116.09|113.21|120.32|117.44|122.52|119.64|114.79|111.91|0
1645693800000|2022-02-24 09:10:00|120.16|117.28|115.04|112.16|120.16|117.28|111.45|108.57|0
1645694100000|2022-02-24 09:15:00|115.35|112.47|117.02|114.14|118.76|115.88|114.94|112.06|0
1645694400000|2022-02-24 09:20:00|116.71|113.83|118.92|116.04|120.84|117.96|116.6|113.72|0
1645694700000|2022-02-24 09:25:00|119.34|116.46|116.9|114.02|120.38|117.5|116.48|113.6|0
1645695000000|2022-02-24 09:30:00|116.95|114.07|117.63|114.75|118.79|115.91|116.27|113.39|0
1645695300000|2022-02-24 09:35:00|117.68|114.8|116.94|114.06|117.68|114.8|115.48|112.6|0
1645695600000|2022-02-24 09:40:00|117.15|114.27|113.77|110.89|118.1|115.22|112.28|109.4|0
1645695900000|2022-02-24 09:45:00|113.87|110.99|115.78|112.9|116.2|113.32|113.46|110.58|0
1645696200000|2022-02-24 09:50:00|115.68|112.8|113.55|110.67|116.88|114|112.53|109.65|0
1645696500000|2022-02-24 09:55:00|113.5|110.62|112.12|109.24|114.89|112.01|112.12|109.24|0
1645696800000|2022-02-24 10:00:00|112.02|109.14|112.72|109.84|113.08|110.2|111.1|108.22|0
1645697100000|2022-02-24 10:05:00|112.62|109.74|116.91|114.03|117.01|114.13|112.57|109.69|0
1645697400000|2022-02-24 10:10:00|117.12|114.24|114.25|111.37|117.12|114.24|113.58|110.7|0
1645697700000|2022-02-24 10:15:00|113.94|111.06|111.64|108.76|114.3|111.42|111.28|108.4|0
1645698000000|2022-02-24 10:20:00|111.94|109.06|108.56|105.68|111.99|109.11|107.67|104.79|0
1645698300000|2022-02-24 10:25:00|108.41|105.53|110.41|107.53|111.07|108.19|107.23|104.35|0
1645698600000|2022-02-24 10:30:00|110.36|107.48|112.43|109.55|112.89|110.01|109.01|106.13|0
1645698900000|2022-02-24 10:35:00|112.18|109.3|113.19|110.31|113.24|110.36|109.15|106.27|0
1645699200000|2022-02-24 10:40:00|113.09|110.21|112.22|109.34|115.41|112.53|112.22|109.34|0
1645699500000|2022-02-24 10:45:00|112.32|109.44|113.69|110.81|114.21|111.33|111.15|108.27|0
1645699800000|2022-02-24 10:50:00|113.8|110.92|110.13|107.25|114.1|111.22|110.13|107.25|0
1645700100000|2022-02-24 10:55:00|109.83|106.95|109.98|107.1|111.14|108.26|109.18|106.3|0
1645700400000|2022-02-24 11:00:00|109.92|107.04|106.83|103.95|111.19|108.31|106.49|103.61|0
1645700700000|2022-02-24 11:05:00|106.88|104|105.26|102.38|107.38|104.5|104.72|101.84|0
1645701000000|2022-02-24 11:10:00|105.16|102.28|108.45|105.57|110.15|107.27|104.57|101.69|0
1645701300000|2022-02-24 11:15:00|108.25|105.37|105.31|102.43|108.25|105.37|104.59|101.71|0
1645701600000|2022-02-24 11:20:00|105.36|102.48|109.23|106.35|109.23|106.35|105.26|102.38|0
1645701900000|2022-02-24 11:25:00|108.89|106.01|106.08|103.2|109.33|106.45|104.87|101.99|0
1645702200000|2022-02-24 11:30:00|106.17|103.29|103.99|101.11|107.4|104.52|103.99|101.11|0
1645702500000|2022-02-24 11:35:00|104.09|101.21|104.51|101.63|104.51|101.63|103.31|100.43|0
1645702800000|2022-02-24 11:40:00|104.47|101.59|110.36|107.48|110.36|107.48|103.79|100.91|0
1645703100000|2022-02-24 11:45:00|110.31|107.43|110.86|107.98|112.47|109.59|109.26|106.38|0
1645703400000|2022-02-24 11:50:00|110.76|107.88|110.3|107.42|113.28|110.4|109.76|106.88|0
1645703700000|2022-02-24 11:55:00|110.1|107.22|113.42|110.54|113.42|110.54|109.49|106.61|0
1645704000000|2022-02-24 12:00:00|113.78|110.9|109.34|106.46|113.78|110.9|108.45|105.57|0
1645704300000|2022-02-24 12:05:00|109.19|106.31|106.18|103.3|109.19|106.31|105.82|102.94|0
1645704600000|2022-02-24 12:10:00|106.23|103.35|109.73|106.85|109.73|106.85|105.79|102.91|0
1645704900000|2022-02-24 12:15:00|109.63|106.75|107.79|104.91|111.43|108.55|107.2|104.32|0
1645705200000|2022-02-24 12:20:00|107.84|104.96|105.89|103.01|107.84|104.96|104.86|101.98|0
1645705500000|2022-02-24 12:25:00|105.79|102.91|106.1|103.22|107.48|104.6|104.33|101.45|0
1645705800000|2022-02-24 12:30:00|106.15|103.27|103.96|101.08|106.39|103.51|103.53|100.65|0
1645706100000|2022-02-24 12:35:00|103.86|100.98|104.63|101.75|104.73|101.85|103|100.12|0
1645706400000|2022-02-24 12:40:00|104.68|101.8|104.34|101.46|104.68|101.8|102.99|100.11|0
1645706700000|2022-02-24 12:45:00|104.24|101.36|106.36|103.48|106.5|103.62|102.65|99.77|0
1645707000000|2022-02-24 12:50:00|106.31|103.43|105.1|102.22|108.11|105.23|104.52|101.64|0
1645707300000|2022-02-24 12:55:00|105.15|102.27|105.88|103|105.98|103.1|102.98|100.1|0
1645707600000|2022-02-24 13:00:00|105.83|102.95|105.48|102.6|107.1|104.22|104.42|101.54|0
1645707900000|2022-02-24 13:05:00|105.97|103.09|102.48|99.6|106.17|103.29|102.39|99.51|0
1645708200000|2022-02-24 13:10:00|102.77|99.89|102.43|99.55|103.34|100.46|102.38|99.5|0
1645708500000|2022-02-24 13:15:00|102.57|99.69|101.66|98.78|103.34|100.46|100.67|97.79|0
1645708800000|2022-02-24 13:20:00|101.52|98.64|100.38|97.5|101.99|99.11|100|97.12|0
1645709100000|2022-02-24 13:25:00|100.47|97.59|100.8|97.92|101.41|98.53|99.67|96.79|0
1645709400000|2022-02-24 13:30:00|100.61|97.73|103.32|100.44|103.32|100.44|100.32|97.44|0
1645709700000|2022-02-24 13:35:00|103.08|100.2|102.98|100.1|104.57|101.69|102.17|99.29|0
1645710000000|2022-02-24 13:40:00|102.93|100.05|106.15|103.91|108.09|105.85|101.31|98.75|0
1645710300000|2022-02-24 13:45:00|106.19|103.95|106.44|104.2|106.74|104.5|103.55|101.31|0
1645710600000|2022-02-24 13:50:00|106.24|104|105.4|103.16|108.32|106.08|105.36|103.12|0
1645710900000|2022-02-24 13:55:00|105.36|103.12|102.72|100.48|105.75|103.51|102.62|100.38|0
1645711200000|2022-02-24 14:00:00|102.52|100.28|105.53|103.29|106.03|103.79|102.52|100.28|0
1645711500000|2022-02-24 14:05:00|105.43|103.19|107.25|105.01|109.21|106.97|105.43|103.19|0
1645711800000|2022-02-24 14:10:00|107.4|105.16|104.93|102.69|107.4|105.16|104.15|101.91|0
1645712100000|2022-02-24 14:15:00|105.23|102.99|106.75|104.51|107|104.76|104.98|102.74|0
1645712400000|2022-02-24 14:20:00|106.65|104.41|104.14|101.9|107.79|105.55|103.66|101.42|0
1645712700000|2022-02-24 14:25:00|104.04|101.8|101.24|99|104.04|101.8|101.15|98.91|0
1645713000000|2022-02-24 14:30:00|101.67|99.43|107.48|105.24|109.58|107.34|100.29|98.05|0
1645713300000|2022-02-24 14:35:00|106.29|104.05|109.28|107.04|110.28|108.04|103.35|101.11|0
1645713600000|2022-02-24 14:40:00|108.16|105.92|103.03|100.79|109.08|106.84|100.04|97.8|0
1645713900000|2022-02-24 14:45:00|102.64|100.4|110.28|108.04|110.28|108.04|100.04|97.8|0
1645714200000|2022-02-24 14:50:00|111.32|109.08|110.82|108.58|115|112.76|108.68|106.44|0
1645714500000|2022-02-24 14:55:00|110.92|108.68|114.96|112.72|114.96|112.72|108.24|106|0
1645714800000|2022-02-24 15:00:00|114.8|112.56|107.58|105.34|114.8|112.56|106.67|104.43|0
1645715100000|2022-02-24 15:05:00|107.07|104.83|111.39|109.15|112.36|110.12|105.26|103.02|0
1645715400000|2022-02-24 15:10:00|111.23|108.99|117.84|115.6|118.49|116.25|109.48|107.24|0
1645715700000|2022-02-24 15:15:00|117.63|115.39|121.92|119.68|121.98|119.74|115.81|113.57|0
1645716000000|2022-02-24 15:20:00|121.98|119.74|121.12|118.88|126.57|124.33|118.72|116.48|0
1645716300000|2022-02-24 15:25:00|120.69|118.45|117.13|114.89|122.6|120.36|114.05|111.81|0
1645716600000|2022-02-24 15:30:00|117.03|114.79|121.31|119.07|122.84|120.6|114.08|111.84|0
1645716900000|2022-02-24 15:35:00|120.66|118.42|117.86|115.62|122.07|119.83|114.49|112.25|0
1645717200000|2022-02-24 15:40:00|117.97|115.73|118.29|116.05|119.25|117.01|113.03|110.79|0
1645717500000|2022-02-24 15:45:00|118.18|115.94|123.15|120.91|124.96|122.72|117.27|115.03|0
1645717800000|2022-02-24 15:50:00|123.26|121.02|124.99|122.75|125.55|123.31|118.56|116.32|0
1645718100000|2022-02-24 15:55:00|125.1|122.86|122.23|119.99|126.92|124.68|121.03|118.79|0
1645718400000|2022-02-24 16:00:00|122.56|120.32|121.83|119.59|126.39|124.15|119.28|117.04|0
1645718700000|2022-02-24 16:05:00|121.45|119.21|127.6|125.36|129.24|127|120.53|118.29|0
1645719000000|2022-02-24 16:10:00|127.71|125.47|130.88|128.64|131.74|129.5|124.97|122.73|0
1645719300000|2022-02-24 16:15:00|130.94|128.7|132.69|130.45|133.57|131.33|127.18|124.94|0
1645719600000|2022-02-24 16:20:00|132.98|130.74|125.95|123.71|133.45|131.21|125.95|123.71|0
1645719900000|2022-02-24 16:25:00|126.4|124.16|123.65|121.41|128.21|125.97|123.16|120.92|0
1645720200000|2022-02-24 16:30:00|123.93|121.69|124.65|122.41|127.18|124.94|121.39|119.15|0
1645720500000|2022-02-24 16:35:00|124.71|122.47|126.27|124.03|126.5|124.26|121.39|119.15|0
1645720800000|2022-02-24 16:40:00|126.38|124.14|119.63|117.39|126.38|124.14|118.87|116.63|0
1645721100000|2022-02-24 16:45:00|119.85|117.61|121.73|119.49|121.95|119.71|117.26|115.02|0
1645721400000|2022-02-24 16:50:00|122.28|120.04|126.94|124.7|127.28|125.04|122.06|119.82|0
1645721700000|2022-02-24 16:55:00|126.71|124.47|129.7|127.46|129.88|127.64|125.37|123.13|0
1645722000000|2022-02-24 17:00:00|129.59|127.35|129.36|127.12|129.99|127.75|128|125.76|0
1645722300000|2022-02-24 17:05:00|129.3|127.06|124.35|122.11|129.76|127.52|124.35|122.11|0
1645722600000|2022-02-24 17:10:00|125.02|122.78|119.64|117.4|125.91|123.67|119.64|117.4|0
1645722900000|2022-02-24 17:15:00|119.96|117.72|120.72|118.48|122.02|119.78|118.56|116.32|0
1645723200000|2022-02-24 17:20:00|120.82|118.58|118.36|116.12|121.59|119.35|116.21|113.97|0
1645723500000|2022-02-24 17:25:00|118.25|116.01|120.41|118.17|121.69|119.45|118.04|115.8|0
1645723800000|2022-02-24 17:30:00|120.52|118.28|118.04|115.8|123.08|120.84|116.44|114.2|0
1645724100000|2022-02-24 17:35:00|117.5|115.26|124.56|122.32|125.23|122.99|117.5|115.26|0
1645724400000|2022-02-24 17:40:00|124.45|122.21|124.75|122.51|127.3|125.06|124.34|122.1|0
1645724700000|2022-02-24 17:45:00|125.2|122.96|122.71|120.47|126.2|123.96|122.71|120.47|0
1645725000000|2022-02-24 17:50:00|122.87|120.63|123.31|121.07|124.53|122.29|121.5|119.26|0
1645725300000|2022-02-24 17:55:00|123.64|121.4|120.46|118.22|125.74|123.5|119.92|117.68|0
1645725600000|2022-02-24 18:00:00|120.41|118.17|119.48|117.24|120.46|118.22|117.6|115.36|0
1645725900000|2022-02-24 18:05:00|119.16|116.92|124.34|122.1|124.84|122.6|119.16|116.92|0
1645726200000|2022-02-24 18:10:00|124.45|122.21|126.61|124.37|127.18|124.94|122.3|120.06|0
1645726500000|2022-02-24 18:15:00|126.84|124.6|127.39|125.15|128.41|126.17|124.27|122.03|0
1645726800000|2022-02-24 18:20:00|127.06|124.82|123.16|120.92|128.35|126.11|123.05|120.81|0
1645727100000|2022-02-24 18:25:00|123.82|121.58|121.63|119.39|125.15|122.91|120.54|118.3|0
1645727400000|2022-02-24 18:30:00|120.81|118.57|122.83|120.59|124.44|122.2|120.81|118.57|0
1645727700000|2022-02-24 18:35:00|122.66|120.42|127.94|125.7|128.34|126.1|121.62|119.38|0
1645728000000|2022-02-24 18:40:00|127.88|125.64|125.51|123.27|129.37|127.13|125.28|123.04|0
1645728300000|2022-02-24 18:45:00|125.06|122.82|138.12|135.88|138.72|136.48|122.94|120.7|0
1645728600000|2022-02-24 18:50:00|138.36|136.12|133.73|131.49|140.52|138.28|133.68|131.44|0
1645728900000|2022-02-24 18:55:00|133.91|131.67|128.46|126.22|134.62|132.38|126.58|124.34|0
1645729200000|2022-02-24 19:00:00|128|125.76|130.87|128.63|130.87|128.63|124.66|122.42|0
1645729500000|2022-02-24 19:05:00|131.33|129.09|126.32|124.08|133.87|131.63|125.65|123.41|0
1645729800000|2022-02-24 19:10:00|126.49|124.25|135.03|132.79|135.03|132.79|126.49|124.25|0
1645730100000|2022-02-24 19:15:00|134.91|132.67|137.24|135|137.48|135.24|131.57|129.33|0
1645730400000|2022-02-24 19:20:00|137|134.76|134.47|132.23|138.85|136.61|132.82|130.58|0
1645730700000|2022-02-24 19:25:00|134.7|132.46|136.53|134.29|136.71|134.47|133.06|130.82|0
1645731000000|2022-02-24 19:30:00|136.35|134.11|144.08|141.84|144.33|142.09|136.35|134.11|0
1645731300000|2022-02-24 19:35:00|144.69|142.45|146.15|143.91|152.63|150.39|144.2|141.96|0
1645731600000|2022-02-24 19:40:00|146.21|143.97|144.45|142.21|147.09|144.85|141.01|138.77|0
1645731900000|2022-02-24 19:45:00|143.83|141.59|148.87|146.63|148.87|146.63|143.71|141.47|0
1645732200000|2022-02-24 19:50:00|149.12|146.88|149.94|147.7|150.44|148.2|145.31|143.07|0
1645732500000|2022-02-24 19:55:00|150.19|147.95|145.44|143.2|150.19|147.95|142.39|140.15|0
1645732800000|2022-02-24 20:00:00|145.32|143.08|151.43|149.19|151.69|149.45|143.38|141.14|0
1645733100000|2022-02-24 20:05:00|151.18|148.94|150.22|148.3|153.08|150.84|150.15|147.91|0
1645733400000|2022-02-24 20:10:00|149.84|147.92|152.72|150.8|152.78|150.86|149.71|147.79|0
1645733700000|2022-02-24 20:15:00|152.53|150.61|152.52|150.6|153.04|151.12|150.09|148.17|0
1645734000000|2022-02-24 20:20:00|152.91|150.99|152.51|150.59|153.03|151.11|149.57|147.65|0
1645734300000|2022-02-24 20:25:00|152.45|150.53|147.79|145.87|154.19|152.27|147.28|145.36|0
1645734600000|2022-02-24 20:30:00|147.66|145.74|161.68|159.76|161.68|159.76|147.66|145.74|0
1645734900000|2022-02-24 20:35:00|162.48|160.56|165.57|163.65|166.51|164.59|160.99|159.07|0
1645735200000|2022-02-24 20:40:00|166.17|164.25|161.88|159.96|166.78|164.86|161.42|159.5|0
1645735500000|2022-02-24 20:45:00|161.69|159.77|162.21|160.29|165.43|163.51|160.62|158.7|0
1645735800000|2022-02-24 20:50:00|163.68|161.76|174.3|172.38|175.55|173.63|163.68|161.76|0
1645736100000|2022-02-24 20:55:00|174.37|172.45|169.42|167.5|175.68|173.76|166.96|165.04|0
1645736400000|2022-02-24 21:00:00|170.24|168.32|166.95|165.03|172.31|170.39|165.06|163.14|0
1645736700000|2022-02-24 21:05:00|166.82|164.9|166.29|164.37|167.63|165.71|164.85|162.93|0
1645737000000|2022-02-24 21:10:00|166.15|164.23|162.73|160.81|166.96|165.04|162.13|160.21|0
1645737300000|2022-02-24 21:15:00|163.48|160.84|163.82|161.18|164.82|162.18|163.02|160.38|0
1645737600000|2022-02-24 21:20:00|163.95|161.31|163.28|160.64|164.15|161.51|161.62|158.98|0
1645737900000|2022-02-24 21:25:00|163.01|160.37|163.2|160.56|163.81|161.17|162.74|160.1|0
1645738200000|2022-02-24 21:30:00|163.4|160.76|162.66|160.02|163.54|160.9|162.2|159.56|0
1645738500000|2022-02-24 21:35:00|162.8|160.16|162.33|159.69|163.13|160.49|162.33|159.69|0
1645738800000|2022-02-24 21:40:00|162.19|159.55|163.25|160.61|163.79|161.15|162.06|159.42|0
1645739100000|2022-02-24 21:45:00|163.59|160.95|167.35|164.71|167.42|164.78|163.52|160.88|0
1645739400000|2022-02-24 21:50:00|167.15|164.51|169.86|167.22|170.27|167.63|166.74|164.1|0
1645739700000|2022-02-24 21:55:00|170.27|167.63|164.56|161.92|170.74|168.1|164.56|161.92|0
1645740000000|2022-02-24 22:00:00|165.07|162.43|165.49|162.85|165.53|162.89|165.01|162.37|0
1645740300000|2022-02-24 22:05:00|165.52|162.88|165.49|162.85|165.59|162.95|165.37|162.73|0
1645740600000|2022-02-24 22:10:00|165.51|162.87|166.01|163.37|166.23|163.59|165.45|162.81|0
1645740900000|2022-02-24 22:15:00|166.07|163.43|166.1|163.46|166.1|163.46|165.85|163.21|0
1645741200000|2022-02-24 22:20:00|166.12|163.48|166.04|163.4|166.26|163.62|165.94|163.3|0
1645741500000|2022-02-24 22:25:00|165.96|163.32|165.94|163.3|165.96|163.32|165.94|163.3|0
1645741800000|2022-02-24 22:30:00|165.93|163.29|166.01|163.37|166.01|163.37|165.75|163.11|0
1645742100000|2022-02-24 22:35:00|165.95|163.31|165.95|163.31|166.36|163.72|165.48|162.84|0
1645742400000|2022-02-24 22:40:00|165.83|163.19|165.82|163.18|166.23|163.59|165.82|163.18|0
1645742700000|2022-02-24 22:45:00|165.92|163.28|165.52|162.88|165.94|163.3|165.52|162.88|0
1645743000000|2022-02-24 22:50:00|165.58|162.94|165.14|162.5|165.58|162.94|165.14|162.5|0
1645743300000|2022-02-24 22:55:00|165.05|162.41|165.24|162.6|165.51|162.87|164.95|162.31|0
1645743600000|2022-02-24 23:00:00|163.24|160.6|162.63|159.99|164.57|161.93|160.71|158.07|0
1645743900000|2022-02-24 23:05:00|162.7|160.06|162.96|160.32|164.63|161.99|162.43|159.79|0
1645744200000|2022-02-24 23:10:00|162.83|160.19|163.35|160.71|163.82|161.18|161.76|159.12|0
1645744500000|2022-02-24 23:15:00|163.09|160.45|161.55|158.91|163.42|160.78|160.82|158.18|0
1645744800000|2022-02-24 23:20:00|161.29|158.65|162.14|159.5|162.28|159.64|159.24|156.6|0
1645745100000|2022-02-24 23:25:00|161.88|159.24|159.56|156.92|161.88|159.24|158.51|155.87|0
1645745400000|2022-02-24 23:30:00|159.17|156.53|156.54|153.9|159.62|156.98|156.54|153.9|0
1645745700000|2022-02-24 23:35:00|156.87|154.23|159.15|156.51|159.15|156.51|156.87|154.23|0
1645746000000|2022-02-24 23:40:00|159.02|156.38|158.75|156.11|159.22|156.58|157.97|155.33|0
1645746300000|2022-02-24 23:45:00|159.02|156.38|160.07|157.43|160.2|157.56|157.97|155.33|0
1645746600000|2022-02-24 23:50:00|159.93|157.29|160.72|158.08|161.32|158.68|159.54|156.9|0
1645746900000|2022-02-24 23:55:00|160.85|158.21|160.19|157.55|160.98|158.34|159.66|157.02|0
1645747200000|2022-02-25 00:00:00|160.12|157.48|163.9|161.26|163.9|161.26|160.12|157.48|0
1645747500000|2022-02-25 00:05:00|164.3|161.66|164.73|162.09|165.13|162.49|162.43|159.79|0
1645747800000|2022-02-25 00:10:00|164.6|161.96|163.93|161.29|164.6|161.96|161.94|159.3|0
1645748100000|2022-02-25 00:15:00|163.66|161.02|164.92|162.28|165.26|162.62|163.26|160.62|0
1645748400000|2022-02-25 00:20:00|165.12|162.48|169.36|166.72|169.43|166.79|165.12|162.48|0
1645748700000|2022-02-25 00:25:00|169.43|166.79|168.61|165.97|170.66|168.02|168.61|165.97|0
1645749000000|2022-02-25 00:30:00|168.75|166.11|169.28|166.64|169.97|167.33|168.13|165.49|0
1645749300000|2022-02-25 00:35:00|169.15|166.51|168.4|165.76|169.28|166.64|167.93|165.29|0
1645749600000|2022-02-25 00:40:00|168.47|165.83|168.93|166.29|169.41|166.77|168.19|165.55|0
1645749900000|2022-02-25 00:45:00|168.87|166.23|168.45|165.81|169.14|166.5|168.18|165.54|0
1645750200000|2022-02-25 00:50:00|168.32|165.68|160.97|158.33|168.45|165.81|160.18|157.54|0
1645750500000|2022-02-25 00:55:00|160.83|158.19|161.89|159.25|163.35|160.71|160.5|157.86|0
1645750800000|2022-02-25 01:00:00|162.68|160.04|160.69|158.05|162.68|160.04|160.04|157.4|0
1645751100000|2022-02-25 01:05:00|160.56|157.92|164.6|161.96|164.93|162.29|160.56|157.92|0
1645751400000|2022-02-25 01:10:00|164.86|162.22|164.13|161.49|164.93|162.29|162.54|159.9|0
1645751700000|2022-02-25 01:15:00|163.86|161.22|165.06|162.42|165.12|162.48|163.33|160.69|0
1645752000000|2022-02-25 01:20:00|165.19|162.55|164.25|161.61|166.8|164.16|164.12|161.48|0
1645752300000|2022-02-25 01:25:00|164.12|161.48|163.31|160.67|164.84|162.2|162.25|159.61|0
1645752600000|2022-02-25 01:30:00|163.44|160.8|164.77|162.13|165.45|162.81|163.31|160.67|0
1645752900000|2022-02-25 01:35:00|165.17|162.53|162.24|159.6|165.17|162.53|162.24|159.6|0
1645753200000|2022-02-25 01:40:00|161.84|159.2|161.4|158.76|162.99|160.35|160.78|158.14|0
1645753500000|2022-02-25 01:45:00|159.95|157.31|159.65|157.01|161.4|158.76|158.47|155.83|0
1645753800000|2022-02-25 01:50:00|159.58|156.94|160.56|157.92|160.95|158.31|159.13|156.49|0
1645754100000|2022-02-25 01:55:00|160.82|158.18|162.99|160.35|163.38|160.74|159.7|157.06|0
1645754400000|2022-02-25 02:00:00|163.19|160.55|162.52|159.88|163.45|160.81|161.99|159.35|0
1645754700000|2022-02-25 02:05:00|162.39|159.75|161.99|159.35|164.11|161.47|161.86|159.22|0
1645755000000|2022-02-25 02:10:00|161.92|159.28|162.44|159.8|162.91|160.27|160.41|157.77|0
1645755300000|2022-02-25 02:15:00|162.38|159.74|163.43|160.79|163.83|161.19|161.58|158.94|0
1645755600000|2022-02-25 02:20:00|163.56|160.92|160.52|157.88|163.69|161.05|159.74|157.1|0
1645755900000|2022-02-25 02:25:00|160.39|157.75|160.39|157.75|160.39|157.75|157.52|154.88|0
1645756200000|2022-02-25 02:30:00|160.52|157.88|160.78|158.14|160.78|158.14|159.34|156.7|0
1645756500000|2022-02-25 02:35:00|161.04|158.4|158.68|156.04|161.17|158.53|158.16|155.52|0
1645756800000|2022-02-25 02:40:00|158.55|155.91|157.89|155.25|159.2|156.56|157.5|154.86|0
1645757100000|2022-02-25 02:45:00|158.02|155.38|159.97|157.33|160.24|157.6|157.76|155.12|0
1645757400000|2022-02-25 02:50:00|160.1|157.46|159.64|157|160.36|157.72|159.31|156.67|0
1645757700000|2022-02-25 02:55:00|159.71|157.07|160.35|157.71|160.42|157.78|159.31|156.67|0
1645758000000|2022-02-25 03:00:00|159.96|157.32|160.87|158.23|162.12|159.48|159.7|157.06|0
1645758300000|2022-02-25 03:05:00|160.74|158.1|159.82|157.18|161.4|158.76|159.56|156.92|0
1645758600000|2022-02-25 03:10:00|159.75|157.11|158.77|156.13|159.82|157.18|158.38|155.74|0
1645758900000|2022-02-25 03:15:00|158.83|156.19|159.29|156.65|160.3|157.66|158.83|156.19|0
1645759200000|2022-02-25 03:20:00|159.15|156.51|160.2|157.56|160.26|157.62|157.46|154.82|0
1645759500000|2022-02-25 03:25:00|160.06|157.42|159.93|157.29|161.77|159.13|159.41|156.77|0
1645759800000|2022-02-25 03:30:00|159.67|157.03|158.29|155.65|159.8|157.16|157.45|154.81|0
1645760100000|2022-02-25 03:35:00|158.23|155.59|158.74|156.1|159.79|157.15|157.38|154.74|0
1645760400000|2022-02-25 03:40:00|158.61|155.97|158.09|155.45|159.39|156.75|157.31|154.67|0
1645760700000|2022-02-25 03:45:00|157.96|155.32|159.77|157.13|160.04|157.4|157.95|155.31|0
1645761000000|2022-02-25 03:50:00|159.51|156.87|163.06|160.42|163.06|160.42|159.25|156.61|0
1645761300000|2022-02-25 03:55:00|162.72|160.08|165.18|162.54|166.52|163.88|162.26|159.62|0
1645761600000|2022-02-25 04:00:00|165.11|162.47|165.57|162.93|165.71|163.07|163.98|161.34|0
1645761900000|2022-02-25 04:05:00|165.64|163|167.44|164.8|168.39|165.75|165.17|162.53|0
1645762200000|2022-02-25 04:10:00|167.37|164.73|166.54|163.9|167.37|164.73|165.54|162.9|0
1645762500000|2022-02-25 04:15:00|166.74|164.1|164.05|161.41|166.88|164.24|163.92|161.28|0
1645762800000|2022-02-25 04:20:00|163.92|161.28|163.52|160.88|164.99|162.35|163.52|160.88|0
1645763100000|2022-02-25 04:25:00|163.65|161.01|165.71|163.07|166.59|163.95|163.51|160.87|0
1645763400000|2022-02-25 04:30:00|165.65|163.01|163.5|160.86|165.92|163.28|163.3|160.66|0
1645763700000|2022-02-25 04:35:00|163.64|161|162.5|159.86|163.77|161.13|162.17|159.53|0
1645764000000|2022-02-25 04:40:00|162.37|159.73|161.37|158.73|162.44|159.8|160.58|157.94|0
1645764300000|2022-02-25 04:45:00|161.5|158.86|161.96|159.32|162.16|159.52|161.04|158.4|0
1645764600000|2022-02-25 04:50:00|162.03|159.39|162.37|159.73|162.37|159.73|160.9|158.26|0
1645764900000|2022-02-25 04:55:00|163.17|160.53|163.01|160.37|163.55|160.91|162.48|159.84|0
1645765200000|2022-02-25 05:00:00|162.88|160.24|162.47|159.83|163.4|160.76|161.95|159.31|0
1645765500000|2022-02-25 05:05:00|162.08|159.44|161.34|158.7|162.74|160.1|160.62|157.98|0
1645765800000|2022-02-25 05:10:00|161.54|158.9|160.68|158.04|161.94|159.3|160.48|157.84|0
1645766100000|2022-02-25 05:15:00|160.48|157.84|160.67|158.03|161.4|158.76|160.28|157.64|0
1645766400000|2022-02-25 05:20:00|160.41|157.77|160.21|157.57|160.74|158.1|158.51|155.87|0
1645766700000|2022-02-25 05:25:00|160.08|157.44|159.16|156.52|161.06|158.42|158.5|155.86|0
1645767000000|2022-02-25 05:30:00|159.42|156.78|160.53|157.89|160.86|158.22|158.76|156.12|0
1645767300000|2022-02-25 05:35:00|160.46|157.82|161.77|159.13|162.7|160.06|160.39|157.75|0
1645767600000|2022-02-25 05:40:00|161.64|159|160.65|158.01|162.3|159.66|160.06|157.42|0
1645767900000|2022-02-25 05:45:00|160.71|158.07|162.09|159.45|162.42|159.78|160.65|158.01|0
1645768200000|2022-02-25 05:50:00|162.29|159.65|159.98|157.34|162.29|159.65|159.78|157.14|0
1645768500000|2022-02-25 05:55:00|159.91|157.27|159.65|157.01|160.63|157.99|159.12|156.48|0
1645768800000|2022-02-25 06:00:00|159.58|156.94|161.75|159.11|162.01|159.37|158.14|155.5|0
1645769100000|2022-02-25 06:05:00|161.35|158.71|161.08|158.44|161.35|158.71|159.64|157|0
1645769400000|2022-02-25 06:10:00|161.21|158.57|161.8|159.16|162|159.36|161.08|158.44|0
1645769700000|2022-02-25 06:15:00|161.53|158.89|162.59|159.95|162.92|160.28|161.21|158.57|0
1645770000000|2022-02-25 06:20:00|162.52|159.88|162.25|159.61|162.52|159.88|161.46|158.82|0
1645770300000|2022-02-25 06:25:00|162.12|159.48|161.65|159.01|162.38|159.74|161.19|158.55|0
1645770600000|2022-02-25 06:30:00|161.72|159.08|160.92|158.28|161.85|159.21|159.61|156.97|0
1645770900000|2022-02-25 06:35:00|160.85|158.21|161.18|158.54|161.51|158.87|159.61|156.97|0
1645771200000|2022-02-25 06:40:00|161.31|158.67|161.04|158.4|162.1|159.46|160.65|158.01|0
1645771500000|2022-02-25 06:45:00|160.84|158.2|160.57|157.93|161.1|158.46|159.72|157.08|0
1645771800000|2022-02-25 06:50:00|160.31|157.67|160.5|157.86|160.83|158.19|159.91|157.27|0
1645772100000|2022-02-25 06:55:00|160.64|158|160.63|157.99|161.29|158.65|159.58|156.94|0
1645772400000|2022-02-25 07:00:00|160.5|157.86|160.03|157.39|163.54|160.9|158.99|156.35|0
1645772700000|2022-02-25 07:05:00|159.77|157.13|158.19|155.55|159.97|157.33|157.48|154.84|0
1645773000000|2022-02-25 07:10:00|158.06|155.42|157.22|154.58|159.7|157.06|154.82|152.18|0
1645773300000|2022-02-25 07:15:00|157.28|154.64|157.63|154.99|159.72|157.08|156.66|154.02|0
1645773600000|2022-02-25 07:20:00|157.7|155.06|159.29|156.65|159.75|157.11|156.59|153.95|0
1645773900000|2022-02-25 07:25:00|159.16|156.52|160.6|157.96|160.6|157.96|158.37|155.73|0
1645774200000|2022-02-25 07:30:00|160.27|157.63|161.51|158.87|161.51|158.87|159.15|156.51|0
1645774500000|2022-02-25 07:35:00|161.65|159.01|160.91|158.27|162.83|160.19|160.85|158.21|0
1645774800000|2022-02-25 07:40:00|161.11|158.47|159.46|156.82|161.11|158.47|159.07|156.43|0
1645775100000|2022-02-25 07:45:00|159.53|156.89|159|156.36|159.66|157.02|157.83|155.19|0
1645775400000|2022-02-25 07:50:00|158.74|156.1|155.1|152.46|159.32|156.68|155.1|152.46|0
1645775700000|2022-02-25 07:55:00|154.84|152.2|157.88|155.24|158.21|155.57|153.18|150.54|0
1645776000000|2022-02-25 08:00:00|157.17|154.53|155.93|153.29|157.42|154.78|154.26|151.62|0
1645776300000|2022-02-25 08:05:00|155.89|153.97|153.24|151.32|155.89|153.97|151.14|149.22|0
1645776600000|2022-02-25 08:10:00|153.44|151.52|150.12|148.2|153.44|151.52|146.86|144.94|0
1645776900000|2022-02-25 08:15:00|149.93|148.01|149.49|147.57|150.63|148.71|146.23|144.31|0
1645777200000|2022-02-25 08:20:00|150.05|148.13|148.72|146.8|150.12|148.2|147.1|145.18|0
1645777500000|2022-02-25 08:25:00|148.6|146.68|147.15|145.23|150.11|148.19|146.34|144.42|0
1645777800000|2022-02-25 08:30:00|147.34|145.42|150.48|148.56|151.63|149.71|147.21|145.29|0
1645778100000|2022-02-25 08:35:00|150.61|148.69|146.33|144.41|151.11|149.19|144.22|142.3|0
1645778400000|2022-02-25 08:40:00|146.95|145.03|148.3|146.38|149.24|147.32|143.8|141.88|0
1645778700000|2022-02-25 08:45:00|147.92|146|148.74|146.82|149.11|147.19|146.92|145|0
1645779000000|2022-02-25 08:50:00|148.54|146.62|149.49|147.57|151.89|149.97|147.86|145.94|0
1645779300000|2022-02-25 08:55:00|149.42|147.5|148.6|146.68|150.24|148.32|146.97|145.05|0
1645779600000|2022-02-25 09:00:00|148.91|146.99|148.47|146.55|150.99|149.07|147.59|145.67|0
1645779900000|2022-02-25 09:05:00|148.22|146.3|147.15|145.23|149.66|147.74|146.59|144.67|0
1645780200000|2022-02-25 09:10:00|147.02|145.1|147.26|145.34|147.71|145.79|145.9|143.98|0
1645780500000|2022-02-25 09:15:00|147.39|145.47|149.08|147.16|150.34|148.42|147.08|145.16|0
1645780800000|2022-02-25 09:20:00|149.39|147.47|146.94|145.02|149.71|147.79|146.76|144.84|0
1645781100000|2022-02-25 09:25:00|147|145.08|147.31|145.39|147.57|145.65|145.57|143.65|0
1645781400000|2022-02-25 09:30:00|147.19|145.27|148.69|146.77|151.98|150.06|145.94|144.02|0
1645781700000|2022-02-25 09:35:00|148.43|146.51|150.7|148.78|151.27|149.35|148.37|146.45|0
1645782000000|2022-02-25 09:40:00|150.57|148.65|151.07|149.15|151.2|149.28|148.55|146.63|0
1645782300000|2022-02-25 09:45:00|151.01|149.09|152.59|150.67|153.75|151.83|150.69|148.77|0
1645782600000|2022-02-25 09:50:00|152.72|150.8|154.38|152.46|155.41|153.49|152.02|150.1|0
1645782900000|2022-02-25 09:55:00|154.51|152.59|156.96|155.04|159.83|157.91|154.51|152.59|0
1645783200000|2022-02-25 10:00:00|156.76|154.84|157.02|155.1|157.48|155.56|155.47|153.55|0
1645783500000|2022-02-25 10:05:00|156.82|154.9|158.25|156.33|159.95|158.03|156.82|154.9|0
1645783800000|2022-02-25 10:10:00|158.64|156.72|159.03|157.11|159.29|157.37|156.3|154.38|0
1645784100000|2022-02-25 10:15:00|158.64|156.72|159.61|157.69|160.4|158.48|158.44|156.52|0
1645784400000|2022-02-25 10:20:00|161.45|159.53|160.81|158.89|163.97|162.05|156.68|154.76|0
1645784700000|2022-02-25 10:25:00|160.94|159.02|159.49|157.57|161.6|159.68|158.83|156.91|0
1645785000000|2022-02-25 10:30:00|159.75|157.83|159.48|157.56|161.59|159.67|159.48|157.56|0
1645785300000|2022-02-25 10:35:00|159.61|157.69|160.72|158.8|162.25|160.33|159.22|157.3|0
1645785600000|2022-02-25 10:40:00|160.79|158.87|159.21|157.29|160.85|158.93|157.77|155.85|0
1645785900000|2022-02-25 10:45:00|159.14|157.22|158.15|156.23|159.14|157.22|157.24|155.32|0
1645786200000|2022-02-25 10:50:00|158.28|156.36|159.13|157.21|159.46|157.54|157.63|155.71|0
1645786500000|2022-02-25 10:55:00|159.06|157.14|159.32|157.4|159.32|157.4|158.01|156.09|0
1645786800000|2022-02-25 11:00:00|159.12|157.2|153.35|151.43|159.32|157.4|153.35|151.43|0
1645787100000|2022-02-25 11:05:00|153.28|151.36|152.57|150.65|153.48|151.56|149.53|147.61|0
1645787400000|2022-02-25 11:10:00|152.45|150.53|153.98|152.06|154.24|152.32|152.19|150.27|0
1645787700000|2022-02-25 11:15:00|153.72|151.8|153.26|151.34|153.72|151.8|151.22|149.3|0
1645788000000|2022-02-25 11:20:00|153.46|151.54|155.39|153.47|155.58|153.66|152.17|150.25|0
1645788300000|2022-02-25 11:25:00|153.97|152.05|156.16|154.24|156.74|154.82|152.68|150.76|0
1645788600000|2022-02-25 11:30:00|155.51|153.59|157.32|155.4|157.84|155.92|153.12|151.2|0
1645788900000|2022-02-25 11:35:00|157.12|155.2|161.88|159.96|163.41|161.49|155.45|153.53|0
1645789200000|2022-02-25 11:40:00|161.61|159.69|156.02|154.1|162.14|160.22|154.46|152.54|0
1645789500000|2022-02-25 11:45:00|156.35|154.43|154.71|152.79|162.27|160.35|151.37|149.45|0
1645789800000|2022-02-25 11:50:00|155.23|153.31|153.55|151.63|155.88|153.96|151.44|149.52|0
1645790100000|2022-02-25 11:55:00|153.29|151.37|157.37|155.45|158.88|156.96|153.29|151.37|0
1645790400000|2022-02-25 12:00:00|156.91|154.99|159.53|157.61|159.86|157.94|155.42|153.5|0
1645790700000|2022-02-25 12:05:00|159.2|157.28|162.71|160.79|163.04|161.12|158.28|156.36|0
1645791000000|2022-02-25 12:10:00|162.64|160.72|161.57|159.65|163.31|161.39|160.78|158.86|0
1645791300000|2022-02-25 12:15:00|161.7|159.78|163.23|161.31|166.25|164.33|161.17|159.25|0
1645791600000|2022-02-25 12:20:00|163.43|161.51|163.76|161.84|164.97|163.05|163.23|161.31|0
1645791900000|2022-02-25 12:25:00|163.89|161.97|164.09|162.17|167.46|165.54|163.69|161.77|0
1645792200000|2022-02-25 12:30:00|163.96|162.04|163.48|161.56|165.43|163.51|162.54|160.62|0
1645792500000|2022-02-25 12:35:00|163.01|161.09|162.87|160.95|163.01|161.09|161.02|159.1|0
1645792800000|2022-02-25 12:40:00|162.94|161.02|163|161.08|163.6|161.68|161.14|159.22|0
1645793100000|2022-02-25 12:45:00|163.33|161.41|162|160.08|163.33|161.41|160.93|159.01|0
1645793400000|2022-02-25 12:50:00|162.06|160.14|174.46|172.54|176.41|174.49|161.86|159.94|0
1645793700000|2022-02-25 12:55:00|174.95|173.03|177.16|175.24|179.72|177.8|174.87|172.95|0
1645794000000|2022-02-25 13:00:00|176.8|174.88|173.45|171.53|176.87|174.95|172.28|170.36|0
1645794300000|2022-02-25 13:05:00|173.66|171.74|175.88|173.96|177.57|175.65|172.83|170.91|0
1645794600000|2022-02-25 13:10:00|175.95|174.03|177.15|175.23|177.15|175.23|174.15|172.23|0
1645794900000|2022-02-25 13:15:00|177.09|175.17|179.76|177.84|179.76|177.84|175.12|173.2|0
1645795200000|2022-02-25 13:20:00|179.9|177.98|183.75|181.83|184.04|182.12|179.62|177.7|0
1645795500000|2022-02-25 13:25:00|183.89|181.97|182.1|180.18|184.32|182.4|180.18|178.26|0
1645795800000|2022-02-25 13:30:00|181.95|180.03|187.06|185.14|187.71|185.79|179.75|177.83|0
1645796100000|2022-02-25 13:35:00|187.2|185.28|189.09|187.17|190.26|188.34|186.33|184.41|0
1645796400000|2022-02-25 13:40:00|188.65|186.73|184.59|182.67|189.52|187.6|183.51|181.59|0
1645796700000|2022-02-25 13:45:00|185.02|183.1|182.86|180.94|185.81|183.89|182.58|180.66|0
1645797000000|2022-02-25 13:50:00|182.72|180.8|180.72|178.8|183.15|181.23|180.72|178.8|0
1645797300000|2022-02-25 13:55:00|180.79|178.87|182.71|180.79|184.43|182.51|180.64|178.72|0
1645797600000|2022-02-25 14:00:00|182.28|180.36|182.27|180.35|183.64|181.72|180.28|178.36|0
1645797900000|2022-02-25 14:05:00|182.2|180.28|180.56|178.64|183.05|181.13|180.28|178.36|0
1645798200000|2022-02-25 14:10:00|180.27|178.35|177.86|175.94|181.13|179.21|177.44|175.52|0
1645798500000|2022-02-25 14:15:00|177.72|175.8|177.72|175.8|178.64|176.72|174.78|172.86|0
1645798800000|2022-02-25 14:20:00|177.86|175.94|180.4|178.48|181.11|179.19|176.87|174.95|0
1645799100000|2022-02-25 14:25:00|180.54|178.62|179.4|177.48|180.54|178.62|177.71|175.79|0
1645799400000|2022-02-25 14:30:00|178.98|177.06|186.85|184.93|187.57|185.65|173.93|172.01|0
1645799700000|2022-02-25 14:35:00|186.7|184.78|185.25|183.33|188.44|186.52|182.95|181.03|0
1645800000000|2022-02-25 14:40:00|184.39|182.47|177.13|175.21|188.07|186.15|176.57|174.65|0
1645800300000|2022-02-25 14:45:00|176.99|175.07|185.1|183.18|185.96|184.04|176.99|175.07|0
1645800600000|2022-02-25 14:50:00|184.38|182.46|179.23|177.31|186.54|184.62|179.23|177.31|0
1645800900000|2022-02-25 14:55:00|179.94|178.02|172.92|171|181.51|179.59|172.51|170.59|0
1645801200000|2022-02-25 15:00:00|173.27|171.35|172.84|170.92|176.12|174.2|169.88|167.96|0
1645801500000|2022-02-25 15:05:00|172.5|170.58|182.77|180.85|184.07|182.15|172.5|170.58|0
1645801800000|2022-02-25 15:10:00|182.63|180.71|180.63|178.71|185.5|183.58|178.43|176.51|0
1645802100000|2022-02-25 15:15:00|180.77|178.85|185.21|183.29|185.93|184.01|176.81|174.89|0
1645802400000|2022-02-25 15:20:00|185.35|183.43|188.83|186.91|191.02|189.1|182.48|180.56|0
1645802700000|2022-02-25 15:25:00|188.68|186.76|192.63|190.71|194.26|192.34|187.52|185.6|0
1645803000000|2022-02-25 15:30:00|193.07|191.15|191.3|189.38|194.26|192.34|189.55|187.63|0
1645803300000|2022-02-25 15:35:00|191.01|189.09|188.23|186.31|191.52|189.6|185.04|183.12|0
1645803600000|2022-02-25 15:40:00|188.66|186.74|196.77|194.85|196.77|194.85|188.66|186.74|0
1645803900000|2022-02-25 15:45:00|197.07|195.15|202.02|200.1|202.32|200.4|195.8|193.88|0
1645804200000|2022-02-25 15:50:00|201.87|199.95|201.75|199.83|208.41|206.49|199.76|197.84|0
1645804500000|2022-02-25 15:55:00|201.91|199.99|200.24|198.32|204.94|203.02|197.99|196.07|0
1645804800000|2022-02-25 16:00:00|200.84|198.92|205.31|203.39|205.62|203.7|196.12|194.2|0
1645805100000|2022-02-25 16:05:00|205.85|203.93|204.78|202.86|205.85|203.93|200.23|198.31|0
1645805400000|2022-02-25 16:10:00|205.08|203.16|209.99|208.07|212.16|210.24|203.71|201.79|0
1645805700000|2022-02-25 16:15:00|209.37|207.45|212.62|210.7|212.62|210.7|208.14|206.22|0
1645806000000|2022-02-25 16:20:00|213.87|211.95|213.61|211.69|214.86|212.94|210.56|208.64|0
1645806300000|2022-02-25 16:25:00|213.45|211.53|210.92|209|214.08|212.16|209.62|207.7|0
1645806600000|2022-02-25 16:30:00|211.08|209.16|211.93|210.01|212.64|210.72|207.97|206.05|0
1645806900000|2022-02-25 16:35:00|211.85|209.93|209.74|207.82|212.79|210.87|206.88|204.96|0
1645807200000|2022-02-25 16:40:00|209.36|207.44|209.19|207.27|211.38|209.46|207.5|205.58|0
1645807500000|2022-02-25 16:45:00|209.51|207.59|213.25|211.33|213.4|211.48|209.51|207.59|0
1645807800000|2022-02-25 16:50:00|213.4|211.48|215.83|213.91|216.39|214.47|211.52|209.6|0
1645808100000|2022-02-25 16:55:00|215.6|213.68|220.27|218.35|220.84|218.92|215.6|213.68|0
1645808400000|2022-02-25 17:00:00|220.36|218.44|218.12|216.2|221.95|220.03|218.12|216.2|0
1645808700000|2022-02-25 17:05:00|218.44|216.52|215.03|213.11|218.44|216.52|214.96|213.04|0
1645809000000|2022-02-25 17:10:00|215.27|213.35|213.22|211.3|217.48|215.56|213.22|211.3|0
1645809300000|2022-02-25 17:15:00|213.38|211.46|216.84|214.92|217.16|215.24|212.75|210.83|0
1645809600000|2022-02-25 17:20:00|216.76|214.84|214.88|212.96|216.84|214.92|213.7|211.78|0
1645809900000|2022-02-25 17:25:00|215.12|213.2|219.24|217.32|219.56|217.64|214.02|212.1|0
1645810200000|2022-02-25 17:30:00|219.4|217.48|221.96|220.04|222.6|220.68|219.4|217.48|0
1645810500000|2022-02-25 17:35:00|222.28|220.36|220.83|218.91|222.76|220.84|219.71|217.79|0
1645810800000|2022-02-25 17:40:00|220.99|219.07|222.43|220.51|222.75|220.83|220.67|218.75|0
1645811100000|2022-02-25 17:45:00|222.59|220.67|219.54|217.62|222.75|220.83|219.38|217.46|0
1645811400000|2022-02-25 17:50:00|219.46|217.54|214.38|212.46|219.46|217.54|214.3|212.38|0
1645811700000|2022-02-25 17:55:00|214.3|212.38|214.29|212.37|215.72|213.8|211.31|209.39|0
1645812000000|2022-02-25 18:00:00|213.98|212.06|215.79|213.87|217.78|215.86|212.87|210.95|0
1645812300000|2022-02-25 18:05:00|215.55|213.63|213.28|211.36|216.83|214.91|212.81|210.89|0
1645812600000|2022-02-25 18:10:00|213.43|211.51|213.74|211.82|213.9|211.98|209.38|207.46|0
1645812900000|2022-02-25 18:15:00|213.43|211.51|217.52|215.6|217.83|215.91|211.55|209.63|0
1645813200000|2022-02-25 18:20:00|217.83|215.91|217.19|215.27|217.83|215.91|215.15|213.23|0
1645813500000|2022-02-25 18:25:00|217.11|215.19|221.51|219.59|222.14|220.22|217.11|215.19|0
1645813800000|2022-02-25 18:30:00|221.83|219.91|223.73|221.81|225.01|223.09|221.67|219.75|0
1645814100000|2022-02-25 18:35:00|223.81|221.89|222.77|220.85|223.89|221.97|219.28|217.36|0
1645814400000|2022-02-25 18:40:00|222.85|220.93|228.05|226.13|228.38|226.46|222.85|220.93|0
1645814700000|2022-02-25 18:45:00|227.89|225.97|228.05|226.13|228.86|226.94|225.64|223.72|0
1645815000000|2022-02-25 18:50:00|227.89|225.97|225.63|223.71|228.69|226.77|225.63|223.71|0
1645815300000|2022-02-25 18:55:00|225.79|223.87|221.79|219.87|225.79|223.87|219.42|217.5|0
1645815600000|2022-02-25 19:00:00|222.27|220.35|225.14|223.22|226.74|224.82|218|216.08|0
1645815900000|2022-02-25 19:05:00|224.34|222.42|219.96|218.04|224.82|222.9|219.56|217.64|0
1645816200000|2022-02-25 19:10:00|220.27|218.35|219.4|217.48|221.46|219.54|216.57|214.65|0
1645816500000|2022-02-25 19:15:00|219.79|217.87|220.34|218.42|221.46|219.54|219.55|217.63|0
1645816800000|2022-02-25 19:20:00|220.03|218.11|226.48|224.56|226.48|224.56|219.39|217.47|0
1645817100000|2022-02-25 19:25:00|226.24|224.32|224.79|222.87|226.72|224.8|224.15|222.23|0
1645817400000|2022-02-25 19:30:00|225.91|223.99|218.9|216.98|228|226.08|217.8|215.88|0
1645817700000|2022-02-25 19:35:00|219.22|217.3|219.85|217.93|222.55|220.63|219.06|217.14|0
1645818000000|2022-02-25 19:40:00|220.01|218.09|221.11|219.19|222.23|220.31|217.01|215.09|0
1645818300000|2022-02-25 19:45:00|220.79|218.87|218.26|216.34|221.9|219.98|218.26|216.34|0
1645818600000|2022-02-25 19:50:00|217.78|215.86|216.93|215.01|218.73|216.81|213.19|211.27|0
1645818900000|2022-02-25 19:55:00|216.78|214.86|219.59|217.67|222.92|221|216.46|214.54|0
1645819200000|2022-02-25 20:00:00|219.2|217.28|215.67|213.75|219.28|217.36|213.96|212.04|0
1645819500000|2022-02-25 20:05:00|215.51|213.59|218.01|216.09|218.8|216.88|214.97|213.05|0
1645819800000|2022-02-25 20:10:00|217.86|215.94|218.95|217.03|219.27|217.35|215.04|213.12|0
1645820100000|2022-02-25 20:15:00|218.79|216.87|222.58|220.66|223.21|221.29|218.32|216.4|0
1645820400000|2022-02-25 20:20:00|222.89|220.97|226.55|224.63|228.32|226.4|221.47|219.55|0
1645820700000|2022-02-25 20:25:00|226.07|224.15|224.48|222.56|226.87|224.95|224|222.08|0
1645821000000|2022-02-25 20:30:00|225.27|223.35|220.87|218.95|225.84|223.92|220.87|218.95|0
1645821300000|2022-02-25 20:35:00|220.47|218.55|222.22|220.3|222.46|220.54|217.55|215.63|0
1645821600000|2022-02-25 20:40:00|222.14|220.22|223.73|221.81|226.46|224.54|219.75|217.83|0
1645821900000|2022-02-25 20:45:00|222.77|220.85|223.09|221.17|226.46|224.54|221.97|220.05|0
1645822200000|2022-02-25 20:50:00|222.52|220.6|226.45|224.53|229.03|227.11|222.52|220.6|0
1645822500000|2022-02-25 20:55:00|225.81|223.89|229.39|227.47|229.88|227.96|225.16|223.24|0
1645822800000|2022-02-25 21:00:00|230.2|228.28|228.58|226.66|231.5|229.58|228.58|226.66|0
1645823100000|2022-02-25 21:05:00|228.74|226.82|230.03|228.11|230.68|228.76|228.26|226.34|0
1645823400000|2022-02-25 21:10:00|229.87|227.95|228.89|226.97|231.16|229.24|228.89|226.97|0
1646035500000|2022-02-28 08:05:00|199.57|197.65|197.3|195.38|200.08|198.16|197.3|195.38|0
1646035800000|2022-02-28 08:10:00|196.87|194.95|193.32|191.4|199.86|197.94|191.96|190.04|0
1646036100000|2022-02-28 08:15:00|193.61|191.69|193.75|191.83|197|195.08|193.61|191.69|0
1646036400000|2022-02-28 08:20:00|193.89|191.97|191.59|189.67|195.91|193.99|191.3|189.38|0
1646036700000|2022-02-28 08:25:00|191.73|189.81|193.95|192.03|194.09|192.17|191.44|189.52|0
1646037000000|2022-02-28 08:30:00|193.88|191.96|190.58|188.66|194.17|192.25|190.29|188.37|0
1646037300000|2022-02-28 08:35:00|190.22|188.3|188.36|186.44|191.72|189.8|188.19|186.27|0
1646037600000|2022-02-28 08:40:00|188.57|186.65|186.38|184.46|189.91|187.99|184.98|183.06|0
1646037900000|2022-02-28 08:45:00|186.66|184.74|187.08|185.16|188.06|186.14|184.84|182.92|0
1646038200000|2022-02-28 08:50:00|187.14|185.22|188.55|186.63|188.83|186.91|186.51|184.59|0
1646038500000|2022-02-28 08:55:00|188.9|186.98|189.11|187.19|189.82|187.9|187.7|185.78|0
1646038800000|2022-02-28 09:00:00|189.39|187.47|193.66|191.74|194.52|192.6|188.54|186.62|0
1646039100000|2022-02-28 09:05:00|193.73|191.81|201.7|199.78|202.06|200.14|193.73|191.81|0
1646039400000|2022-02-28 09:10:00|201.55|199.63|199.56|197.64|202.94|201.02|198.98|197.06|0
1646039700000|2022-02-28 09:15:00|199.42|197.5|199.55|197.63|199.55|197.63|197.16|195.24|0
1646040000000|2022-02-28 09:20:00|199.34|197.42|194.33|192.41|199.92|198|193.98|192.06|0
1646040300000|2022-02-28 09:25:00|194.26|192.34|192.75|190.83|195.12|193.2|191.48|189.56|0
1646040600000|2022-02-28 09:30:00|192.69|190.77|192.61|190.69|193.11|191.19|190.47|188.55|0
1646040900000|2022-02-28 09:35:00|192.89|190.97|193.24|191.32|193.53|191.61|190.54|188.62|0
1646041200000|2022-02-28 09:40:00|193.17|191.25|196.61|194.69|196.83|194.91|192.31|190.39|0
1646041500000|2022-02-28 09:45:00|196.54|194.62|197.04|195.12|198.27|196.35|196.17|194.25|0
1646041800000|2022-02-28 09:50:00|196.89|194.97|197.68|195.76|199.93|198.01|195.52|193.6|0
1646042100000|2022-02-28 09:55:00|197.9|195.98|196.67|194.75|199.42|197.5|195.73|193.81|0
1646042400000|2022-02-28 10:00:00|196.81|194.89|197.6|195.68|199.63|197.71|196.45|194.53|0
1646042700000|2022-02-28 10:05:00|197.38|195.46|196.4|194.48|199.51|197.59|196.33|194.41|0
1646043000000|2022-02-28 10:10:00|196.26|194.34|196.25|194.33|196.61|194.69|194.53|192.61|0
1646043300000|2022-02-28 10:15:00|196.11|194.19|196.03|194.11|197.32|195.4|195.6|193.68|0
1646043600000|2022-02-28 10:20:00|196.46|194.54|198.04|196.12|198.18|196.26|195.31|193.39|0
1646043900000|2022-02-28 10:25:00|198.18|196.26|194.37|192.45|198.18|196.26|194.01|192.09|0
1646044200000|2022-02-28 10:30:00|194.3|192.38|196.29|194.37|196.44|194.52|191.73|189.81|0
1646044500000|2022-02-28 10:35:00|196.15|194.23|197.44|195.52|197.44|195.52|195.15|193.23|0
1646044800000|2022-02-28 10:40:00|198.01|196.09|199.74|197.82|200.1|198.18|196.8|194.88|0
1646045100000|2022-02-28 10:45:00|199.96|198.04|203.06|201.14|204.53|202.61|199.59|197.67|0
1646045400000|2022-02-28 10:50:00|202.99|201.07|203.57|201.65|203.58|201.66|202.19|200.27|0
1646045700000|2022-02-28 10:55:00|203.5|201.58|204.37|202.45|204.81|202.89|201.3|199.38|0
1646046000000|2022-02-28 11:00:00|204.22|202.3|205.24|203.32|210.06|208.14|203.78|201.86|0
1646046300000|2022-02-28 11:05:00|205.54|203.62|205.09|203.17|206.27|204.35|204.07|202.15|0
1646046600000|2022-02-28 11:10:00|205.02|203.1|203.25|201.33|206.78|204.86|203.25|201.33|0
1646046900000|2022-02-28 11:15:00|203.39|201.47|199.74|197.82|203.39|201.47|199.74|197.82|0
1646047200000|2022-02-28 11:20:00|199.81|197.89|201.84|199.92|202.28|200.36|199.67|197.75|0
1646047500000|2022-02-28 11:25:00|201.7|199.78|199.87|197.95|202.5|200.58|199.01|197.09|0
1646047800000|2022-02-28 11:30:00|199.8|197.88|200.3|198.38|200.52|198.6|199.07|197.15|0
1646048100000|2022-02-28 11:35:00|200.08|198.16|201.75|199.83|203|201.08|198.92|197|0
1646048400000|2022-02-28 11:40:00|201.68|199.76|199.93|198.01|202.11|200.19|199.2|197.28|0
1646048700000|2022-02-28 11:45:00|199.78|197.86|199.19|197.27|200.65|198.73|198.26|196.34|0
1646049000000|2022-02-28 11:50:00|199.63|197.71|199.12|197.2|200.58|198.66|197.67|195.75|0
1646049300000|2022-02-28 11:55:00|199.19|197.27|201.07|199.15|203.41|201.49|198.83|196.91|0
1646049600000|2022-02-28 12:00:00|200.92|199|201.58|199.66|203.7|201.78|200.78|198.86|0
1646049900000|2022-02-28 12:05:00|201.5|199.58|203.4|201.48|203.98|202.06|201.5|199.58|0
1646050200000|2022-02-28 12:10:00|203.47|201.55|206.85|204.93|207.15|205.23|202.22|200.3|0
1646050500000|2022-02-28 12:15:00|206.56|204.64|208.48|206.56|208.55|206.63|204.71|202.79|0
1646050800000|2022-02-28 12:20:00|208.63|206.71|214.46|212.54|215.22|213.3|208.25|206.33|0
1646051100000|2022-02-28 12:25:00|214.38|212.46|211.17|209.25|217.3|215.38|211.1|209.18|0
1646051400000|2022-02-28 12:30:00|210.87|208.95|211.01|209.09|213.05|211.13|210.11|208.19|0
1646051700000|2022-02-28 12:35:00|210.79|208.87|210.4|208.48|211.69|209.77|208.91|206.99|0
1646052000000|2022-02-28 12:40:00|210.33|208.41|210.58|208.66|213.9|211.98|208.79|206.87|0
1646052300000|2022-02-28 12:45:00|210.73|208.81|212|210.08|212.45|210.53|208.86|206.94|0
1646052600000|2022-02-28 12:50:00|211.92|210|213.8|211.88|213.8|211.88|211.09|209.17|0
1646052900000|2022-02-28 12:55:00|214.65|212.73|204.06|202.14|214.65|212.73|201.04|199.12|0
1646053200000|2022-02-28 13:00:00|203.69|201.77|203.83|201.91|206.2|204.28|199.95|198.03|0
1646053500000|2022-02-28 13:05:00|203.69|201.77|203.9|201.98|204.79|202.87|202.51|200.59|0
1646053800000|2022-02-28 13:10:00|204.71|202.79|202.14|200.22|205.45|203.53|202.14|200.22|0
1646054100000|2022-02-28 13:15:00|202.21|200.29|203.37|201.45|204.11|202.19|201.77|199.85|0
1646054400000|2022-02-28 13:20:00|203.23|201.31|203.44|201.52|204.04|202.12|201.83|199.91|0
1646054700000|2022-02-28 13:25:00|203.15|201.23|204.69|202.77|204.83|202.91|202.41|200.49|0
1646055000000|2022-02-28 13:30:00|204.91|202.99|199.74|197.82|206.9|204.98|198.94|197.02|0
1646055300000|2022-02-28 13:35:00|199.67|197.75|196.98|195.06|200.11|198.19|196.98|195.06|0
1646055600000|2022-02-28 13:40:00|196.76|194.84|195.6|193.68|198.35|196.43|194.31|192.39|0
1646055900000|2022-02-28 13:45:00|196.18|194.26|199.51|197.59|199.51|197.59|195.81|193.89|0
1646056200000|2022-02-28 13:50:00|199.36|197.44|200.07|198.15|204.19|202.27|199.21|197.29|0
1646056500000|2022-02-28 13:55:00|200.22|198.3|198.32|196.4|200.51|198.59|197.88|195.96|0
1646056800000|2022-02-28 14:00:00|198.02|196.1|201.57|199.65|202.16|200.24|196.43|194.51|0
1646057100000|2022-02-28 14:05:00|201.64|199.72|203.04|201.12|203.04|201.12|200.98|199.06|0
1646057400000|2022-02-28 14:10:00|203.33|201.41|202.74|200.82|203.62|201.7|200.68|198.76|0
1646057700000|2022-02-28 14:15:00|203.18|201.26|203.17|201.25|205.55|203.63|202.66|200.74|0
1646058000000|2022-02-28 14:20:00|203.32|201.4|201.25|199.33|204.06|202.14|201.25|199.33|0
1646058300000|2022-02-28 14:25:00|201.4|199.48|201.69|199.77|204.35|202.43|201.25|199.33|0
1646058600000|2022-02-28 14:30:00|201.39|199.47|204.86|202.94|208.37|206.45|200.51|198.59|0
1646058900000|2022-02-28 14:35:00|206.27|204.35|210.77|208.85|213.72|211.8|205.08|203.16|0
1646059200000|2022-02-28 14:40:00|211.93|210.01|207.55|205.63|211.93|210.01|203.01|201.09|0
1646059500000|2022-02-28 14:45:00|207.03|205.11|208.38|206.46|211.78|209.86|204.93|203.01|0
1646059800000|2022-02-28 14:50:00|208.08|206.16|210.64|208.72|213.98|212.06|206.72|204.8|0
1646060100000|2022-02-28 14:55:00|210.33|208.41|212.91|210.99|214.59|212.67|208.67|206.75|0
1646060400000|2022-02-28 15:00:00|213.52|211.6|207.02|205.1|215.05|213.13|206.72|204.8|0
1646060700000|2022-02-28 15:05:00|208.07|206.15|205.51|203.59|209.58|207.66|203.28|201.36|0
1646061000000|2022-02-28 15:10:00|205.21|203.29|202.23|200.31|207.01|205.09|201.04|199.12|0
1646061300000|2022-02-28 15:15:00|202.38|200.46|199.86|197.94|203.12|201.2|198.68|196.76|0
1646061600000|2022-02-28 15:20:00|200|198.08|204.45|202.53|206.39|204.47|200|198.08|0
1646061900000|2022-02-28 15:25:00|204.9|202.98|204.54|202.62|209.31|207.39|202.21|200.29|0
1646062200000|2022-02-28 15:30:00|204.24|202.32|208.14|206.22|212.55|210.63|204.24|202.32|0
1646062500000|2022-02-28 15:35:00|208.06|206.14|216.23|214.31|217|215.08|207.99|206.07|0
1646062800000|2022-02-28 15:40:00|216.84|214.92|219.73|217.81|220.42|218.5|215.92|214|0
1646063100000|2022-02-28 15:45:00|219.49|217.57|216.16|214.24|221.14|219.22|215.85|213.93|0
1646063400000|2022-02-28 15:50:00|215.38|213.46|216.93|215.01|219.9|217.98|214.76|212.84|0
1646063700000|2022-02-28 15:55:00|217.08|215.16|220.26|218.34|222.41|220.49|217.08|215.16|0
1646064000000|2022-02-28 16:00:00|220.73|218.81|222.3|220.38|223.72|221.8|219.16|217.24|0
1646064300000|2022-02-28 16:05:00|221.83|219.91|220.32|218.4|221.9|219.98|218.83|216.91|0
1646064600000|2022-02-28 16:10:00|220.4|218.48|219.14|217.22|222.77|220.85|217.43|215.51|0
1646064900000|2022-02-28 16:15:00|219.37|217.45|224.34|222.42|226.33|224.41|219.14|217.22|0
1646065200000|2022-02-28 16:20:00|223.86|221.94|229.12|227.2|229.12|227.2|223.86|221.94|0
1646065500000|2022-02-28 16:25:00|228.96|227.04|229.58|227.66|232.07|230.15|226.48|224.56|0
1646065800000|2022-02-28 16:30:00|229.42|227.5|228.77|226.85|232.66|230.74|228.61|226.69|0
1646066100000|2022-02-28 16:35:00|229.25|227.33|226.06|224.14|230.06|228.14|226.06|224.14|0
1646066400000|2022-02-28 16:40:00|226.7|224.78|227.65|225.73|228.78|226.86|224.31|222.39|0
1646066700000|2022-02-28 16:45:00|227.81|225.89|223.76|221.84|227.97|226.05|221.37|219.45|0
1646067000000|2022-02-28 16:50:00|223.92|222|225.1|223.18|225.34|223.42|222.02|220.1|0
1646067300000|2022-02-28 16:55:00|225.19|223.27|229.17|227.25|229.98|228.06|225.19|223.27|0
1646067600000|2022-02-28 17:00:00|228.85|226.93|228.2|226.28|231.01|229.09|227.73|225.81|0
1646067900000|2022-02-28 17:05:00|227.96|226.04|217.76|215.84|228.52|226.6|217.14|215.22|0
1646068200000|2022-02-28 17:10:00|217.14|215.22|213.56|211.64|217.92|216|212.33|210.41|0
1646068500000|2022-02-28 17:15:00|213.71|211.79|214.48|212.56|214.95|213.03|210.94|209.02|0
1646068800000|2022-02-28 17:20:00|214.02|212.1|210.47|208.55|216.03|214.11|209.55|207.63|0
1646069100000|2022-02-28 17:25:00|210.62|208.7|212.54|210.62|212.93|211.01|210.62|208.7|0
1646069400000|2022-02-28 17:30:00|212.15|210.23|209.84|207.92|213.85|211.93|208.17|206.25|0
1646069700000|2022-02-28 17:35:00|210|208.08|206.33|204.41|210.61|208.69|206.33|204.41|0
1646070000000|2022-02-28 17:40:00|206.48|204.56|203.6|201.68|207.62|205.7|203.38|201.46|0
1646070300000|2022-02-28 17:45:00|204.32|202.4|207.73|205.81|207.73|205.81|203.53|201.61|0
1646070600000|2022-02-28 17:50:00|207.58|205.66|205.02|203.1|208.34|206.42|202.93|201.01|0
1646070900000|2022-02-28 17:55:00|205.32|203.4|208.48|206.56|208.48|206.56|203.23|201.31|0
1646071200000|2022-02-28 18:00:00|208.17|206.25|212.57|210.65|213.95|212.03|207.57|205.65|0
1646071500000|2022-02-28 18:05:00|213.18|211.26|215.53|213.61|216.87|214.95|211.81|209.89|0
1646071800000|2022-02-28 18:10:00|215.22|213.3|215.21|213.29|218.01|216.09|213.83|211.91|0
1646072100000|2022-02-28 18:15:00|215.52|213.6|207.39|205.47|215.68|213.76|206.49|204.57|0
1646072400000|2022-02-28 18:20:00|206.94|205.02|204.22|202.3|207.09|205.17|202.57|200.65|0
1646072700000|2022-02-28 18:25:00|203.92|202|208.73|206.81|211.4|209.48|203.49|201.57|0
1646073000000|2022-02-28 18:30:00|208.58|206.66|207.06|205.14|210.55|208.63|205.18|203.26|0
1646073300000|2022-02-28 18:35:00|206.91|204.99|209.55|207.63|210.4|208.48|205.1|203.18|0
1646073600000|2022-02-28 18:40:00|209.63|207.71|208.41|206.49|212.68|210.76|207.65|205.73|0
1646073900000|2022-02-28 18:45:00|208.72|206.8|210.38|208.46|210.53|208.61|205.24|203.32|0
1646074200000|2022-02-28 18:50:00|211.14|209.22|214.05|212.13|216.29|214.37|211.14|209.22|0
1646074500000|2022-02-28 18:55:00|214.67|212.75|213.5|211.58|215.44|213.52|211.13|209.21|0
1646074800000|2022-02-28 19:00:00|213.12|211.2|199.55|197.63|213.12|211.2|199.55|197.63|0
1646075100000|2022-02-28 19:05:00|199.1|197.18|193.23|191.31|200.58|198.66|193.09|191.17|0
1646075400000|2022-02-28 19:10:00|193.38|191.46|197.22|195.3|197.22|195.3|188.93|187.01|0
1646075700000|2022-02-28 19:15:00|196.85|194.93|199.85|197.93|200.3|198.38|194.16|192.24|0
1646076000000|2022-02-28 19:20:00|200.29|198.37|193.42|191.5|200.29|198.37|193.42|191.5|0
1646076300000|2022-02-28 19:25:00|194.15|192.23|195.52|193.6|197.49|195.57|193.49|191.57|0
1646076600000|2022-02-28 19:30:00|195.3|193.38|194.86|192.94|197.34|195.42|192.69|190.77|0
1646076900000|2022-02-28 19:35:00|194.72|192.8|195.22|193.3|200.12|198.2|193.99|192.07|0
1646077200000|2022-02-28 19:40:00|194.78|192.86|203.97|202.05|205.46|203.54|194.56|192.64|0
1646077500000|2022-02-28 19:45:00|204.12|202.2|200.85|198.93|204.56|202.64|199.52|197.6|0
1646077800000|2022-02-28 19:50:00|201.73|199.81|203.06|201.14|203.36|201.44|200.25|198.33|0
1646078100000|2022-02-28 19:55:00|202.91|200.99|202.95|201.03|206.19|204.27|202.2|200.28|0
1646078400000|2022-02-28 20:00:00|203.1|201.18|201.3|199.38|203.69|201.77|200.85|198.93|0
1646078700000|2022-02-28 20:05:00|201.07|199.15|201.96|200.04|202.93|201.01|195.53|193.61|0
1646079000000|2022-02-28 20:10:00|201.59|199.67|198.32|196.4|201.88|199.96|196.55|194.63|0
1646079300000|2022-02-28 20:15:00|199.65|197.73|202.47|200.55|204.27|202.35|197.72|195.8|0
1646079600000|2022-02-28 20:20:00|202.62|200.7|206.49|204.57|211.39|209.47|202.47|200.55|0
1646079900000|2022-02-28 20:25:00|206.41|204.49|205.27|203.35|209.07|207.15|204.21|202.29|0
1646080200000|2022-02-28 20:30:00|204.96|203.04|197.76|195.84|204.96|203.04|197.76|195.84|0
1646080500000|2022-02-28 20:35:00|197.91|195.99|195.29|193.37|198.63|196.71|193.77|191.85|0
1646080800000|2022-02-28 20:40:00|195.14|193.22|206.33|204.41|207.09|205.17|195.14|193.22|0
1646081100000|2022-02-28 20:45:00|206.25|204.33|214.06|212.14|214.81|212.89|206.25|204.33|0
1646081400000|2022-02-28 20:50:00|215.37|213.45|218.43|216.51|219.67|217.75|211.81|209.89|0
1646081700000|2022-02-28 20:55:00|219.06|217.14|222.05|220.13|224.75|222.83|217.64|215.72|0
1646082000000|2022-02-28 21:00:00|222.21|220.29|223.15|221.23|224.02|222.1|220.94|219.02|0
1646082300000|2022-02-28 21:05:00|222.99|221.07|220.61|218.69|224.26|222.34|219.67|217.75|0
1646082600000|2022-02-28 21:10:00|220.93|219.01|222.35|220.43|223.94|222.02|220.61|218.69|0
1646082900000|2022-02-28 21:15:00|223.5|220.86|224.29|221.65|224.77|222.13|223.5|220.86|0
1646083200000|2022-02-28 21:20:00|224.36|221.72|223.49|220.85|224.45|221.81|223.33|220.69|0
1646083500000|2022-02-28 21:25:00|223.72|221.08|223.72|221.08|223.96|221.32|222.85|220.21|0
1646083800000|2022-02-28 21:30:00|223.64|221|223.95|221.31|224.75|222.11|223.64|221|0
1646084100000|2022-02-28 21:35:00|223.79|221.15|224.74|222.1|224.74|222.1|223.79|221.15|0
1646084400000|2022-02-28 21:40:00|224.58|221.94|224.42|221.78|224.66|222.02|224.26|221.62|0
1646084700000|2022-02-28 21:45:00|224.26|221.62|224.25|221.61|224.57|221.93|224.25|221.61|0
1646085000000|2022-02-28 21:50:00|224.41|221.77|224.56|221.92|225.04|222.4|224.25|221.61|0
1646085300000|2022-02-28 21:55:00|224.41|221.77|224.32|221.68|224.48|221.84|224.24|221.6|0
1646085600000|2022-02-28 22:00:00|224.29|221.65|224.03|221.39|224.29|221.65|223.69|221.05|0
1646085900000|2022-02-28 22:05:00|224.05|221.41|223.68|221.04|224.07|221.43|223.59|220.95|0
1646086200000|2022-02-28 22:10:00|223.43|220.79|223.47|220.83|223.56|220.92|223.26|220.62|0
1646086500000|2022-02-28 22:15:00|223.51|220.87|223.62|220.98|223.62|220.98|223.51|220.87|0
1646086800000|2022-02-28 22:20:00|223.56|220.92|223.53|220.89|223.8|221.16|223.41|220.77|0
1646087100000|2022-02-28 22:25:00|223.48|220.84|223.52|220.88|223.56|220.92|223.24|220.6|0
1646087400000|2022-02-28 22:30:00|223.27|220.63|223.15|220.51|223.38|220.74|223.03|220.39|0
1646087700000|2022-02-28 22:35:00|223.14|220.5|223.07|220.43|223.3|220.66|222.95|220.31|0
1646088000000|2022-02-28 22:40:00|223.09|220.45|222.65|220.01|223.11|220.47|222.62|219.98|0
1646088300000|2022-02-28 22:45:00|222.64|220|223.08|220.44|223.08|220.44|222.64|220|0
1646088600000|2022-02-28 22:50:00|223.01|220.37|222.56|219.92|223.38|220.74|222.4|219.76|0
1646088900000|2022-02-28 22:55:00|222.61|219.97|222.74|220.1|222.74|220.1|222.59|219.95|0
1646089200000|2022-02-28 23:00:00|223.45|220.81|224.56|221.92|224.56|221.92|222.03|219.39|0
1646089500000|2022-02-28 23:05:00|224.8|222.16|224.48|221.84|225.6|222.96|224.4|221.76|0
1646089800000|2022-02-28 23:10:00|224.71|222.07|223.28|220.64|224.71|222.07|222.33|219.69|0
1646090100000|2022-02-28 23:15:00|223.2|220.56|223.67|221.03|225.27|222.63|223.12|220.48|0
1646090400000|2022-02-28 23:20:00|223.43|220.79|226.21|223.57|226.7|224.06|223.11|220.47|0
1646090700000|2022-02-28 23:25:00|226.05|223.41|225.25|222.61|226.53|223.89|224.69|222.05|0
1646091000000|2022-02-28 23:30:00|225.41|222.77|227.8|225.16|228.45|225.81|225.01|222.37|0
1646091300000|2022-02-28 23:35:00|227.96|225.32|229|226.36|229.97|227.33|227.96|225.32|0
1646091600000|2022-02-28 23:40:00|228.92|226.28|228.03|225.39|229.08|226.44|227.55|224.91|0
1646091900000|2022-02-28 23:45:00|228.11|225.47|228.02|225.38|228.59|225.95|227.07|224.43|0
1646092200000|2022-02-28 23:50:00|228.27|225.63|230.92|228.28|231.65|229.01|228.27|225.63|0
1646092500000|2022-02-28 23:55:00|230.84|228.2|228.74|226.1|231.32|228.68|228.74|226.1|0
1646092800000|2022-03-01 00:00:00|228.9|226.26|228.89|226.25|230.67|228.03|228.89|226.25|0
1646093100000|2022-03-01 00:05:00|228.81|226.17|225.36|222.72|228.81|226.17|225.36|222.72|0
1646093400000|2022-03-01 00:10:00|225.44|222.8|227.44|224.8|227.76|225.12|225.44|222.8|0
1646093700000|2022-03-01 00:15:00|227.6|224.96|228.71|226.07|229.69|227.05|227.6|224.96|0
1646094000000|2022-03-01 00:20:00|228.55|225.91|227.26|224.62|228.95|226.31|226.54|223.9|0
1646094300000|2022-03-01 00:25:00|227.34|224.7|228.38|225.74|228.46|225.82|227.02|224.38|0
1646094600000|2022-03-01 00:30:00|228.3|225.66|226.69|224.05|228.86|226.22|226.29|223.65|0
1646094900000|2022-03-01 00:35:00|226.85|224.21|226.13|223.49|227.41|224.77|225.65|223.01|0
1646095200000|2022-03-01 00:40:00|226.29|223.65|225.32|222.68|227.57|224.93|224.85|222.21|0
1646095500000|2022-03-01 00:45:00|225.4|222.76|219.85|217.21|225.56|222.92|219.3|216.66|0
1646095800000|2022-03-01 00:50:00|219.77|217.13|222.29|219.65|222.93|220.29|219.77|217.13|0
1646096100000|2022-03-01 00:55:00|222.45|219.81|223.55|220.91|224.19|221.55|222.21|219.57|0
1646096400000|2022-03-01 01:00:00|223.63|220.99|223.31|220.67|224.67|222.03|221.57|218.93|0
1646096700000|2022-03-01 01:05:00|223.39|220.75|225.29|222.65|226.09|223.45|222.75|220.11|0
1646097000000|2022-03-01 01:10:00|225.21|222.57|225.29|222.65|225.61|222.97|224.65|222.01|0
1646097300000|2022-03-01 01:15:00|225.45|222.81|224.56|221.92|225.45|222.81|223.38|220.74|0
1646097600000|2022-03-01 01:20:00|224.17|221.53|228.62|225.98|229.26|226.62|224.17|221.53|0
1646097900000|2022-03-01 01:25:00|228.78|226.14|229.32|226.68|229.41|226.77|227.02|224.38|0
1646098200000|2022-03-01 01:30:00|229.41|226.77|230.84|228.2|231.16|228.52|229.24|226.6|0
1646098500000|2022-03-01 01:35:00|231|228.36|230.51|227.87|231|228.36|229.4|226.76|0
1646098800000|2022-03-01 01:40:00|230.27|227.63|230.03|227.39|230.67|228.03|229.39|226.75|0
1646099100000|2022-03-01 01:45:00|230.35|227.71|225.96|223.32|230.35|227.71|225.73|223.09|0
1646099400000|2022-03-01 01:50:00|226.21|223.57|226.67|224.03|227.31|224.67|225.65|223.01|0
1646099700000|2022-03-01 01:55:00|226.75|224.11|224.77|222.13|226.99|224.35|224.77|222.13|0
1646100000000|2022-03-01 02:00:00|224.93|222.29|226.35|223.71|226.35|223.71|224.3|221.66|0
1646100300000|2022-03-01 02:05:00|226.26|223.62|225.71|223.07|226.66|224.02|225.62|222.98|0
1646100600000|2022-03-01 02:10:00|225.62|222.98|222.71|220.07|225.62|222.98|222.24|219.6|0
1646100900000|2022-03-01 02:15:00|222.55|219.91|223.72|221.08|224.19|221.55|222.55|219.91|0
1646101200000|2022-03-01 02:20:00|223.8|221.16|223.95|221.31|224.5|221.86|223.48|220.84|0
1646101500000|2022-03-01 02:25:00|224.03|221.39|222.76|220.12|224.42|221.78|222.22|219.58|0
1646101800000|2022-03-01 02:30:00|222.84|220.2|222.21|219.57|223.94|221.3|222.21|219.57|0
1646102100000|2022-03-01 02:35:00|222.37|219.73|221.58|218.94|223.31|220.67|221.58|218.94|0
1646102400000|2022-03-01 02:40:00|221.42|218.78|222.67|220.03|222.75|220.11|220.17|217.53|0
1646102700000|2022-03-01 02:45:00|222.75|220.11|222.9|220.26|223.46|220.82|222.58|219.94|0
1646103000000|2022-03-01 02:50:00|222.82|220.18|225.02|222.38|225.34|222.7|222.51|219.87|0
1646103300000|2022-03-01 02:55:00|225.1|222.46|225.17|222.53|225.34|222.7|224.46|221.82|0
1646103600000|2022-03-01 03:00:00|225.33|222.69|225.32|222.68|225.33|222.69|224.7|222.06|0
1646103900000|2022-03-01 03:05:00|225.24|222.6|223.43|220.79|225.32|222.68|222.48|219.84|0
1646104200000|2022-03-01 03:10:00|223.03|220.39|223.26|220.62|224.37|221.73|222.79|220.15|0
1646104500000|2022-03-01 03:15:00|223.42|220.78|223.73|221.09|224.2|221.56|223.34|220.7|0
1646104800000|2022-03-01 03:20:00|223.65|221.01|223.57|220.93|223.89|221.25|222.78|220.14|0
1646105100000|2022-03-01 03:25:00|223.64|221|224.03|221.39|224.19|221.55|223.09|220.45|0
1646105400000|2022-03-01 03:30:00|224.11|221.47|223.87|221.23|224.82|222.18|223.56|220.92|0
1646105700000|2022-03-01 03:35:00|223.79|221.15|225.04|222.4|225.13|222.49|223.71|221.07|0
1646106000000|2022-03-01 03:40:00|225.12|222.48|222.76|220.12|225.44|222.8|222.44|219.8|0
1646106300000|2022-03-01 03:45:00|222.83|220.19|223.85|221.21|224.17|221.53|222.51|219.87|0
1646106600000|2022-03-01 03:50:00|223.93|221.29|224|221.36|224.17|221.53|223.37|220.73|0
1646106900000|2022-03-01 03:55:00|223.92|221.28|223.68|221.04|224|221.36|223.52|220.88|0
1646107200000|2022-03-01 04:00:00|223.84|221.2|223.75|221.11|224.54|221.9|223.52|220.88|0
1646107500000|2022-03-01 04:05:00|223.83|221.19|224.46|221.82|224.93|222.29|223.36|220.72|0
1646107800000|2022-03-01 04:10:00|224.62|221.98|224.45|221.81|225.16|222.52|223.51|220.87|0
1646108100000|2022-03-01 04:15:00|224.29|221.65|222.87|220.23|224.53|221.89|222.79|220.15|0
1646108400000|2022-03-01 04:20:00|222.71|220.07|224.52|221.88|224.83|222.19|222.56|219.92|0
1646108700000|2022-03-01 04:25:00|224.6|221.96|224.59|221.95|225.22|222.58|224.12|221.48|0
1646109000000|2022-03-01 04:30:00|224.51|221.87|225.06|222.42|225.06|222.42|224.19|221.55|0
1646109300000|2022-03-01 04:35:00|224.98|222.34|224.58|221.94|225.06|222.42|224.27|221.63|0
1646109600000|2022-03-01 04:40:00|224.42|221.78|224.97|222.33|225.05|222.41|223.79|221.15|0
1646109900000|2022-03-01 04:45:00|225.05|222.41|226.54|223.9|227.1|224.46|224.89|222.25|0
1646110200000|2022-03-01 04:50:00|226.62|223.98|226.14|223.5|227.17|224.53|226.06|223.42|0
1646110500000|2022-03-01 04:55:00|226.06|223.42|226.77|224.13|226.93|224.29|225.74|223.1|0
1646110800000|2022-03-01 05:00:00|226.45|223.81|225.97|223.33|226.93|224.29|225.73|223.09|0
1646111100000|2022-03-01 05:05:00|226.05|223.41|225.65|223.01|226.36|223.72|225.49|222.85|0
1646111400000|2022-03-01 05:10:00|225.57|222.93|222.96|220.32|225.57|222.93|222.8|220.16|0
1646111700000|2022-03-01 05:15:00|222.88|220.24|221.54|218.9|223.12|220.48|220.92|218.28|0
1646112000000|2022-03-01 05:20:00|221.39|218.75|222.16|219.52|222.64|220|221.07|218.43|0
1646112300000|2022-03-01 05:25:00|222.08|219.44|223.49|220.85|223.73|221.09|221.06|218.42|0
1646112600000|2022-03-01 05:30:00|223.33|220.69|223.88|221.24|224.59|221.95|222.79|220.15|0
1646112900000|2022-03-01 05:35:00|224.12|221.48|224.51|221.87|225.3|222.66|224.04|221.4|0
1646113200000|2022-03-01 05:40:00|224.19|221.55|226.42|223.78|226.5|223.86|224.03|221.39|0
1646113500000|2022-03-01 05:45:00|226.34|223.7|224.91|222.27|226.5|223.86|224.75|222.11|0
1646113800000|2022-03-01 05:50:00|224.83|222.19|224.91|222.27|225.38|222.74|224.28|221.64|0
1646114100000|2022-03-01 05:55:00|225.06|222.42|225.85|223.21|226.64|224|225.06|222.42|0
1646114400000|2022-03-01 06:00:00|225.77|223.13|227.27|224.63|227.27|224.63|225.6|222.96|0
1646114700000|2022-03-01 06:05:00|227.11|224.47|228.21|225.57|228.69|226.05|226.63|223.99|0
1646115000000|2022-03-01 06:10:00|228.13|225.49|227.33|224.69|228.13|225.49|226.15|223.51|0
1646115300000|2022-03-01 06:15:00|227.41|224.77|228.04|225.4|229.07|226.43|226.85|224.21|0
1646115600000|2022-03-01 06:20:00|228.6|225.96|229.79|227.15|229.79|227.15|227.8|225.16|0
1646115900000|2022-03-01 06:25:00|229.95|227.31|231.7|229.06|232.02|229.38|228.75|226.11|0
1646116200000|2022-03-01 06:30:00|231.78|229.14|232.34|229.7|232.66|230.02|231.7|229.06|0
1646116500000|2022-03-01 06:35:00|232.89|230.25|232.33|229.69|233.14|230.5|231.53|228.89|0
1646116800000|2022-03-01 06:40:00|232.49|229.85|232.65|230.01|233.77|231.13|232.48|229.84|0
1646117100000|2022-03-01 06:45:00|232.72|230.08|232.07|229.43|233.61|230.97|231.2|228.56|0
1646117400000|2022-03-01 06:50:00|232.16|229.52|231.59|228.95|233.28|230.64|231.35|228.71|0
1646117700000|2022-03-01 06:55:00|231.51|228.87|233.11|230.47|233.43|230.79|231.19|228.55|0
1646118000000|2022-03-01 07:00:00|232.95|230.31|233.66|231.02|234.8|232.16|231.98|229.34|0
1646118300000|2022-03-01 07:05:00|233.59|230.95|243.83|241.19|245.23|242.59|233.42|230.78|0
1646118600000|2022-03-01 07:10:00|244.08|241.44|240.63|237.99|244.4|241.76|240.3|237.66|0
1646118900000|2022-03-01 07:15:00|240.71|238.07|241.44|238.8|242.84|240.2|240.63|237.99|0
1646119200000|2022-03-01 07:20:00|241.52|238.88|241.6|238.96|246.04|243.4|240.86|238.22|0
1646119500000|2022-03-01 07:25:00|241.52|238.88|239.55|236.91|242.41|239.77|239.22|236.58|0
1646119800000|2022-03-01 07:30:00|239.47|236.83|238.32|235.68|239.63|236.99|236.86|234.22|0
1646120100000|2022-03-01 07:35:00|238.48|235.84|238.8|236.16|238.8|236.16|236.94|234.3|0
1646120400000|2022-03-01 07:40:00|238.89|236.25|238.96|236.32|239.78|237.14|238.48|235.84|0
1646120700000|2022-03-01 07:45:00|239.04|236.4|237.33|234.69|239.04|236.4|237.17|234.53|0
1646121000000|2022-03-01 07:50:00|237.74|235.1|235.95|233.31|239.2|236.56|235.95|233.31|0
1646121300000|2022-03-01 07:55:00|236.11|233.47|237.4|234.76|237.48|234.84|234.65|232.01|0
1646121600000|2022-03-01 08:00:00|237.56|234.92|240|237.36|240|237.36|234.81|232.17|0
1646121900000|2022-03-01 08:05:00|239.91|237.27|241.43|239.51|243.57|241.65|239.64|237.27|0
1646122200000|2022-03-01 08:10:00|241.1|239.18|238|236.08|242.17|240.25|237.43|235.51|0
1646122500000|2022-03-01 08:15:00|237.67|235.75|236.78|234.86|237.92|236|235.48|233.56|0
1646122800000|2022-03-01 08:20:00|237.1|235.18|229.83|227.91|238.73|236.81|228.24|226.32|0
1646123100000|2022-03-01 08:25:00|229.67|227.75|233.12|231.2|233.12|231.2|228.04|226.12|0
1646123400000|2022-03-01 08:30:00|232.96|231.04|234.89|232.97|234.89|232.97|231.11|229.19|0
1646123700000|2022-03-01 08:35:00|234.65|232.73|231.74|229.82|235.94|234.02|230.38|228.46|0
1646124000000|2022-03-01 08:40:00|231.42|229.5|230.05|228.13|233.51|231.59|229.18|227.26|0
1646124300000|2022-03-01 08:45:00|229.81|227.89|225.51|223.59|231.57|229.65|225.36|223.44|0
1646124600000|2022-03-01 08:50:00|225.91|223.99|223.98|222.06|226.7|224.78|221.77|219.85|0
1646124900000|2022-03-01 08:55:00|223.66|221.74|226.03|224.11|226.66|224.74|222.79|220.87|0
1646125200000|2022-03-01 09:00:00|225.71|223.79|226.97|225.05|227.93|226.01|224.91|222.99|0
1646125500000|2022-03-01 09:05:00|227.21|225.29|221.13|219.21|227.29|225.37|219.25|217.33|0
1646125800000|2022-03-01 09:10:00|221.28|219.36|218.93|217.01|221.28|219.36|218.62|216.7|0
1646126100000|2022-03-01 09:15:00|218.46|216.54|219.39|217.47|221.59|219.67|218.46|216.54|0
1646126400000|2022-03-01 09:20:00|219.24|217.32|216.74|214.82|220.49|218.57|215.58|213.66|0
1646126700000|2022-03-01 09:25:00|216.28|214.36|216.01|214.09|216.9|214.98|212.08|210.16|0
1646127000000|2022-03-01 09:30:00|215.7|213.78|217.5|215.58|218.43|216.51|214.93|213.01|0
1646127300000|2022-03-01 09:35:00|217.35|215.43|216.73|214.81|218.35|216.43|215.49|213.57|0
1646127600000|2022-03-01 09:40:00|217.57|215.65|212.65|210.73|217.57|215.65|211.97|210.05|0
1646127900000|2022-03-01 09:45:00|212.58|210.66|215.02|213.1|215.48|213.56|212.27|210.35|0
1646128200000|2022-03-01 09:50:00|214.87|212.95|211.04|209.12|215.02|213.1|209.83|207.91|0
1646128500000|2022-03-01 09:55:00|210.89|208.97|211.64|209.72|212.41|210.49|209.83|207.91|0
1646128800000|2022-03-01 10:00:00|211.49|209.57|209.59|207.67|212.1|210.18|208.15|206.23|0
1646129100000|2022-03-01 10:05:00|209.66|207.74|207.24|205.32|209.66|207.74|206.04|204.12|0
1646129400000|2022-03-01 10:10:00|207.09|205.17|208.14|206.22|208.59|206.67|206.04|204.12|0
1646129700000|2022-03-01 10:15:00|208.21|206.29|212.11|210.19|212.57|210.65|207.69|205.77|0
1646130000000|2022-03-01 10:20:00|211.96|210.04|210.14|208.22|212.11|210.19|209.61|207.69|0
1646130300000|2022-03-01 10:25:00|210.29|208.37|208.85|206.93|210.74|208.82|208.02|206.1|0
1646130600000|2022-03-01 10:30:00|208.62|206.7|207.12|205.2|208.85|206.93|204.28|202.36|0
1646130900000|2022-03-01 10:35:00|206.67|204.75|205.16|203.24|207.19|205.27|203.75|201.83|0
1646131200000|2022-03-01 10:40:00|205.39|203.47|211.02|209.1|211.55|209.63|204.94|203.02|0
1646131500000|2022-03-01 10:45:00|210.72|208.8|213.86|211.94|214.24|212.32|208.19|206.27|0
1646131800000|2022-03-01 10:50:00|213.71|211.79|214.48|212.56|216.13|214.21|212.2|210.28|0
1646132100000|2022-03-01 10:55:00|214.02|212.1|214.93|213.01|215.08|213.16|212.88|210.96|0
1646132400000|2022-03-01 11:00:00|214.62|212.7|212.49|210.57|214.62|212.7|211.8|209.88|0
1646132700000|2022-03-01 11:05:00|212.33|210.41|211.77|209.85|213.39|211.47|211.77|209.85|0
1646133000000|2022-03-01 11:10:00|211.7|209.78|211.54|209.62|212.3|210.38|208.9|206.98|0
1646133300000|2022-03-01 11:15:00|211.24|209.32|212.51|210.59|213.5|211.58|210.33|208.41|0
1646133600000|2022-03-01 11:20:00|212.74|210.82|213.42|211.5|215.79|213.87|212.29|210.37|0
1646133900000|2022-03-01 11:25:00|213.35|211.43|212.88|210.96|215.85|213.93|212.81|210.89|0
1646134200000|2022-03-01 11:30:00|213.04|211.12|215.16|213.24|216.84|214.92|212.05|210.13|0
1646134500000|2022-03-01 11:35:00|215.31|213.39|213.05|211.13|215.46|213.54|212.45|210.53|0
1646134800000|2022-03-01 11:40:00|212.9|210.98|209.11|207.19|213.81|211.89|208.81|206.89|0
1646135100000|2022-03-01 11:45:00|209.33|207.41|206.56|204.64|210.32|208.4|206.48|204.56|0
1646135400000|2022-03-01 11:50:00|206.71|204.79|203.13|201.21|207.6|205.68|202.09|200.17|0
1646135700000|2022-03-01 11:55:00|202.39|200.47|206.44|204.52|573.7|571.78|200.62|198.7|0
1646136000000|2022-03-01 12:00:00|206.66|204.74|210.17|208.25|210.17|208.25|206.15|204.23|0
1646136300000|2022-03-01 12:05:00|210.47|208.55|211.13|209.21|212.38|210.46|209.8|207.88|0
1646136600000|2022-03-01 12:10:00|211.06|209.14|209.7|207.78|211.43|209.51|209.32|207.4|0
1646136900000|2022-03-01 12:15:00|209.55|207.63|206.11|204.19|209.55|207.63|206.11|204.19|0
1646137200000|2022-03-01 12:20:00|206.26|204.34|210.89|208.97|211.42|209.5|206.26|204.34|0
1646137500000|2022-03-01 12:25:00|210.29|208.37|215.43|213.51|215.73|213.81|208.56|206.64|0
1646137800000|2022-03-01 12:30:00|214.97|213.05|214.05|212.13|214.97|213.05|212.39|210.47|0
1646138100000|2022-03-01 12:35:00|214.2|212.28|210.12|208.2|214.2|212.28|209.97|208.05|0
1646138400000|2022-03-01 12:40:00|209.89|207.97|208.17|206.25|210.12|208.2|206.68|204.76|0
1646138700000|2022-03-01 12:45:00|208.32|206.4|209.96|208.04|210.11|208.19|206.97|205.05|0
1646139000000|2022-03-01 12:50:00|209.88|207.96|207.99|206.07|211.29|209.37|207.69|205.77|0
1646139300000|2022-03-01 12:55:00|208.14|206.22|210.38|208.46|211.13|209.21|206.95|205.03|0
1646139600000|2022-03-01 13:00:00|209.78|207.86|207.98|206.06|210.52|208.6|206.34|204.42|0
1646139900000|2022-03-01 13:05:00|208.13|206.21|209.16|207.24|209.76|207.84|206.78|204.86|0
1646140200000|2022-03-01 13:10:00|208.72|206.8|211.34|209.42|212.38|210.46|207.97|206.05|0
1646140500000|2022-03-01 13:15:00|211.12|209.2|213.15|211.23|214.21|212.29|210.44|208.52|0
1646140800000|2022-03-01 13:20:00|213|211.08|211.39|209.47|213|211.08|209.89|207.97|0
1646141100000|2022-03-01 13:25:00|211.24|209.32|218.99|217.07|219.53|217.61|211.16|209.24|0
1646141400000|2022-03-01 13:30:00|219.14|217.22|220.75|218.83|222.15|220.23|216.91|214.99|0
1646141700000|2022-03-01 13:35:00|221.06|219.14|218.16|216.24|221.06|219.14|217.09|215.17|0
1646142000000|2022-03-01 13:40:00|218.47|216.55|220.7|218.78|220.78|218.86|218.39|216.47|0
1646142300000|2022-03-01 13:45:00|221.01|219.09|222.33|220.41|222.48|220.56|218.62|216.7|0
1646142600000|2022-03-01 13:50:00|222.17|220.25|224.26|222.34|224.26|222.34|221.09|219.17|0
1646142900000|2022-03-01 13:55:00|224.1|222.18|220.82|218.9|225.35|223.43|220.66|218.74|0
1646143200000|2022-03-01 14:00:00|221.13|219.21|218.79|216.87|221.75|219.83|218.33|216.41|0
1646143500000|2022-03-01 14:05:00|218.95|217.03|219.25|217.33|221.12|219.2|218.79|216.87|0
1646143800000|2022-03-01 14:10:00|219.56|217.64|218.32|216.4|219.72|217.8|217.55|215.63|0
1646144100000|2022-03-01 14:15:00|218.55|216.63|217.69|215.77|220.25|218.33|217.69|215.77|0
1646144400000|2022-03-01 14:20:00|218|216.08|219.23|217.31|220.01|218.09|217.69|215.77|0
1646144700000|2022-03-01 14:25:00|219.39|217.47|217.83|215.91|222.81|220.89|217.83|215.91|0
1646145000000|2022-03-01 14:30:00|217.99|216.07|224.99|223.07|224.99|223.07|217.99|216.07|0
1646145300000|2022-03-01 14:35:00|225.78|223.86|227.82|225.9|231|229.08|224.99|223.07|0
1646145600000|2022-03-01 14:40:00|228.22|226.3|223.41|221.49|228.62|226.7|222.32|220.4|0
1646145900000|2022-03-01 14:45:00|225.2|223.28|229.77|227.85|229.77|227.85|220.3|218.38|0
1646146200000|2022-03-01 14:50:00|229.92|228|220.28|218.36|230.55|228.63|217.53|215.61|0
1646146500000|2022-03-01 14:55:00|221.2|219.28|219.27|217.35|223.67|221.75|217.83|215.91|0
1646146800000|2022-03-01 15:00:00|219.66|217.74|217.73|215.81|227.87|225.95|215.14|213.22|0
1646147100000|2022-03-01 15:05:00|217.58|215.66|215.59|213.67|220.81|218.89|214.44|212.52|0
1646147400000|2022-03-01 15:10:00|214.67|212.75|212.46|210.54|214.67|212.75|210.13|208.21|0
1646147700000|2022-03-01 15:15:00|212.54|210.62|217.27|215.35|219.87|217.95|212.09|210.17|0
1646148000000|2022-03-01 15:20:00|217.58|215.66|216.99|215.07|222.37|220.45|215.39|213.47|0
1646148300000|2022-03-01 15:25:00|217.53|215.61|217.22|215.3|219.84|217.92|213.93|212.01|0
1646148600000|2022-03-01 15:30:00|217.37|215.45|213.4|211.48|219.99|218.07|212.79|210.87|0
1646148900000|2022-03-01 15:35:00|213.7|211.78|211.42|209.5|215.83|213.91|211.42|209.5|0
1646149200000|2022-03-01 15:40:00|211.27|209.35|204.25|202.33|211.57|209.65|204.11|202.19|0
1646149500000|2022-03-01 15:45:00|203.96|202.04|206.48|204.56|207.08|205.16|202.77|200.85|0
1646149800000|2022-03-01 15:50:00|206.63|204.71|208.12|206.2|209.93|208.01|205.29|203.37|0
1646150100000|2022-03-01 15:55:00|208.57|206.65|206.21|204.29|208.57|206.65|203.94|202.02|0
1646150400000|2022-03-01 16:00:00|206.14|204.22|212.26|210.34|213.77|211.85|204.88|202.96|0
1646150700000|2022-03-01 16:05:00|212.56|210.64|209.1|207.18|213.01|211.09|208.2|206.28|0
1646151000000|2022-03-01 16:10:00|210.07|208.15|214.36|212.44|214.36|212.44|208.95|207.03|0
1646151300000|2022-03-01 16:15:00|214.06|212.14|208.63|206.71|215.12|213.2|208.11|206.19|0
1646151600000|2022-03-01 16:20:00|208.11|206.19|211.04|209.12|212.7|210.78|207.89|205.97|0
1646151900000|2022-03-01 16:25:00|210.59|208.67|207.64|205.72|211.19|209.27|205.35|203.43|0
1646152200000|2022-03-01 16:30:00|207.87|205.95|198.83|196.91|207.87|205.95|198.4|196.48|0
1646152500000|2022-03-01 16:35:00|198.97|197.05|197.52|195.6|199.7|197.78|196.8|194.88|0
1646152800000|2022-03-01 16:40:00|198.53|196.61|197.66|195.74|200.06|198.14|195.93|194.01|0
1646153100000|2022-03-01 16:45:00|197.95|196.03|194.12|192.2|197.95|196.03|188.59|186.67|0
1646153400000|2022-03-01 16:50:00|194.69|192.77|192.47|190.55|194.97|193.05|191.56|189.64|0
1646153700000|2022-03-01 16:55:00|192.69|190.77|191.83|189.91|192.69|190.77|189.02|187.1|0
1646154000000|2022-03-01 17:00:00|191.13|189.21|189.01|187.09|192.4|190.48|188.73|186.81|0
1646154300000|2022-03-01 17:05:00|189.15|187.23|187.4|185.32|190.98|189.06|187.12|185.04|0
1646154600000|2022-03-01 17:10:00|187.12|185.04|193.22|191.14|193.36|191.28|185.17|183.09|0
1646154900000|2022-03-01 17:15:00|193.36|191.28|193.84|191.76|195.27|193.19|190.96|188.88|0
1646155200000|2022-03-01 17:20:00|194.27|192.19|192.12|190.04|194.48|192.4|190.27|188.19|0
1646155500000|2022-03-01 17:25:00|191.9|189.82|195.06|192.98|196.14|194.06|191.59|189.51|0
1646155800000|2022-03-01 17:30:00|195|192.92|196.28|194.2|198.3|196.22|193|190.92|0
1646156100000|2022-03-01 17:35:00|196.2|194.12|192.3|190.22|197|194.92|191.8|189.72|0
1646156400000|2022-03-01 17:40:00|192.37|190.29|196.67|194.59|196.67|194.59|192.37|190.29|0
1646156700000|2022-03-01 17:45:00|196.96|194.88|198.4|196.32|199.72|197.64|194.22|192.14|0
1646157000000|2022-03-01 17:50:00|198.04|195.96|197.53|195.45|200.3|198.22|196.23|194.15|0
1646157300000|2022-03-01 17:55:00|197.67|195.59|198.68|196.6|199.85|197.77|195.65|193.57|0
1646157600000|2022-03-01 18:00:00|198.25|196.17|199.26|197.18|202.19|200.11|197.45|195.37|0
1646157900000|2022-03-01 18:05:00|199.04|196.96|195.63|193.55|199.69|197.61|193.48|191.4|0
1646158200000|2022-03-01 18:10:00|195.49|193.41|191.57|189.49|195.92|193.84|190.3|188.22|0
1646158500000|2022-03-01 18:15:00|191.65|189.57|190.81|188.73|192.58|190.5|189.8|187.72|0
1646158800000|2022-03-01 18:20:00|190.74|188.66|188.13|186.05|192.65|190.57|188.13|186.05|0
1646159100000|2022-03-01 18:25:00|188.2|186.12|184.18|182.1|188.2|186.12|182.15|180.07|0
1646159400000|2022-03-01 18:30:00|184.11|182.03|185.21|183.13|187.57|185.49|183.42|181.34|0
1646159700000|2022-03-01 18:35:00|184.8|182.72|189.25|187.17|189.39|187.31|183.83|181.75|0
1646160000000|2022-03-01 18:40:00|189.17|187.09|187.14|185.06|189.66|187.58|186.17|184.09|0
1646160300000|2022-03-01 18:45:00|187.7|185.62|186.16|184.08|190.5|188.42|184.09|182.01|0
1646160600000|2022-03-01 18:50:00|186.02|183.94|190.01|187.93|190.91|188.83|186.02|183.94|0
1646160900000|2022-03-01 18:55:00|189.59|187.51|190.42|188.34|192.39|190.31|188.47|186.39|0
1646161200000|2022-03-01 19:00:00|190.7|188.62|191.09|189.01|191.44|189.36|186.17|184.09|0
1646161500000|2022-03-01 19:05:00|190.47|188.39|189.76|187.68|192.42|190.34|188.79|186.71|0
1646161800000|2022-03-01 19:10:00|189.9|187.82|188.65|186.57|190.18|188.1|186.85|184.77|0
1646162100000|2022-03-01 19:15:00|188.71|186.63|192.83|190.75|193.46|191.38|185.2|183.12|0
1646162400000|2022-03-01 19:20:00|192.54|190.46|196.88|194.8|198.84|196.76|191.42|189.34|0
1646162700000|2022-03-01 19:25:00|196.46|194.38|197.73|195.65|198.74|196.66|195.6|193.52|0
1646163000000|2022-03-01 19:30:00|197.37|195.29|196.16|194.08|197.87|195.79|194.6|192.52|0
1646163300000|2022-03-01 19:35:00|196.02|193.94|202.18|200.1|202.39|200.31|195.73|193.65|0
1646163600000|2022-03-01 19:40:00|201.31|199.23|202.46|200.38|202.97|200.89|200.15|198.07|0
1646163900000|2022-03-01 19:45:00|202.03|199.95|198.14|196.06|202.31|200.23|197.42|195.34|0
1646164200000|2022-03-01 19:50:00|198.28|196.2|194.75|192.67|198.28|196.2|194.43|192.35|0
1646164500000|2022-03-01 19:55:00|194.89|192.81|194.89|192.81|196.45|194.37|193.06|190.98|0
1646164800000|2022-03-01 20:00:00|194.32|192.24|204.33|202.25|204.33|202.25|193.47|191.39|0
1646165100000|2022-03-01 20:05:00|205.35|203.27|205.02|202.94|210.27|208.19|203.74|201.66|0
1646165400000|2022-03-01 20:10:00|205.38|203.3|201.38|199.3|206.19|204.11|199.65|197.57|0
1646165700000|2022-03-01 20:15:00|201.96|199.88|196.07|193.99|202.54|200.46|195.78|193.7|0
1646166000000|2022-03-01 20:20:00|196.21|194.13|196.49|194.41|197.35|195.27|194.07|191.99|0
1646166300000|2022-03-01 20:25:00|195.92|193.84|191.95|189.87|196.91|194.83|191.95|189.87|0
1646166600000|2022-03-01 20:30:00|192.23|190.15|194.15|192.07|195.06|192.98|187.68|185.6|0
1646166900000|2022-03-01 20:35:00|193.3|191.22|193.78|191.7|195.27|193.19|191.75|189.67|0
1646167200000|2022-03-01 20:40:00|193.43|191.35|188.95|186.87|196.12|194.04|188.67|186.59|0
1646167500000|2022-03-01 20:45:00|189.29|187.21|182.88|180.8|189.37|187.29|182.88|180.8|0
1646167800000|2022-03-01 20:50:00|182.61|180.53|193.74|191.66|194.02|191.94|180.98|178.9|0
1646168100000|2022-03-01 20:55:00|193.04|190.96|195.55|193.47|198.39|196.31|190.66|188.58|0
1646168400000|2022-03-01 21:00:00|196.68|194.6|200.88|198.8|201.54|199.46|196.68|194.6|0
1646168700000|2022-03-01 21:05:00|200.81|198.73|199.06|196.98|201.97|199.89|195.99|193.91|0
1646169000000|2022-03-01 21:10:00|199.2|197.12|200.92|198.84|201.79|199.71|198.62|196.54|0
1646169300000|2022-03-01 21:15:00|200.78|198.7|200.87|198.01|201.6|198.74|199.72|196.86|0
1646169600000|2022-03-01 21:20:00|200.8|197.94|199.86|197|201.59|198.73|199.57|196.71|0
1646169900000|2022-03-01 21:25:00|200.07|197.21|200.35|197.49|201.73|198.87|200.07|197.21|0
1646170200000|2022-03-01 21:30:00|200.57|197.71|199.91|197.05|201.65|198.79|199.91|197.05|0
1646170500000|2022-03-01 21:35:00|199.77|196.91|199.55|196.69|201.5|198.64|199.19|196.33|0
1646170800000|2022-03-01 21:40:00|199.19|196.33|198.46|195.6|199.33|196.47|198.11|195.25|0
1646171100000|2022-03-01 21:45:00|198.83|195.97|198.82|195.96|199.25|196.39|198.1|195.24|0
1646171400000|2022-03-01 21:50:00|198.89|196.03|199.6|196.74|200.25|197.39|198.82|195.96|0
1646171700000|2022-03-01 21:55:00|199.53|196.67|199.45|196.59|200.53|197.67|198.81|195.95|0
1646172000000|2022-03-01 22:00:00|200.02|197.16|199.24|196.38|200.54|197.68|199.24|196.38|0
1646172300000|2022-03-01 22:05:00|199.07|196.21|198.37|195.51|199.24|196.38|197.85|194.99|0
1646172600000|2022-03-01 22:10:00|198.62|195.76|198.03|195.17|198.62|195.76|197.71|194.85|0
1646172900000|2022-03-01 22:15:00|198.22|195.36|198.13|195.27|198.24|195.38|198.13|195.27|0
1646173200000|2022-03-01 22:20:00|198.22|195.36|197.88|195.02|198.32|195.46|197.83|194.97|0
1646173500000|2022-03-01 22:25:00|197.89|195.03|197.87|195.01|197.89|195.03|197.83|194.97|0
1646173800000|2022-03-01 22:30:00|197.66|194.8|197.61|194.75|197.72|194.86|197.61|194.75|0
1646174100000|2022-03-01 22:35:00|197.55|194.69|197.73|194.87|197.8|194.94|197.48|194.62|0
1646174400000|2022-03-01 22:40:00|197.69|194.83|197.83|194.97|197.92|195.06|197.66|194.8|0
1646174700000|2022-03-01 22:45:00|197.91|195.05|198.18|195.32|198.74|195.88|197.76|194.9|0
1646175000000|2022-03-01 22:50:00|198.49|195.63|198.57|195.71|198.82|195.96|198.49|195.63|0
1646175300000|2022-03-01 22:55:00|198.63|195.77|197.99|195.13|198.63|195.77|197.62|194.76|0
1646175600000|2022-03-01 23:00:00|198.8|195.94|197.07|194.21|199.66|196.8|196.93|194.07|0
1646175900000|2022-03-01 23:05:00|197.43|194.57|197.64|194.78|199.5|196.64|197|194.14|0
1646176200000|2022-03-01 23:10:00|198.35|195.49|198.35|195.49|198.42|195.56|196.49|193.63|0
1646176500000|2022-03-01 23:15:00|198.06|195.2|198.05|195.19|198.85|195.99|197.34|194.48|0
1646176800000|2022-03-01 23:20:00|198.13|195.27|198.05|195.19|199.85|196.99|197.83|194.97|0
1646177100000|2022-03-01 23:25:00|198.19|195.33|197.9|195.04|198.98|196.12|197.12|194.26|0
1646177400000|2022-03-01 23:30:00|198.11|195.25|200.7|197.84|200.7|197.84|198.11|195.25|0
1646177700000|2022-03-01 23:35:00|201.78|198.92|201.77|198.91|203.01|200.15|201.13|198.27|0
1646178000000|2022-03-01 23:40:00|201.7|198.84|201.04|198.18|201.91|199.05|200.18|197.32|0
1646178300000|2022-03-01 23:45:00|201.18|198.32|200.17|197.31|201.47|198.61|200.03|197.17|0
1646178600000|2022-03-01 23:50:00|200.24|197.38|200.74|197.88|200.96|198.1|199.66|196.8|0
1646178900000|2022-03-01 23:55:00|201.03|198.17|203.19|200.33|203.42|200.56|201.03|198.17|0
1646179200000|2022-03-02 00:00:00|203.27|200.41|202.39|199.53|203.56|200.7|201.24|198.38|0
1646179500000|2022-03-02 00:05:00|202.75|199.89|203.55|200.69|204.35|201.49|202.61|199.75|0
1646179800000|2022-03-02 00:10:00|203.4|200.54|203.61|200.75|203.69|200.83|202.6|199.74|0
1646180100000|2022-03-02 00:15:00|203.54|200.68|205.65|202.79|206.46|203.6|203.1|200.24|0
1646180400000|2022-03-02 00:20:00|205.72|202.86|205.42|202.56|206.02|203.16|204.55|201.69|0
1646180700000|2022-03-02 00:25:00|205.57|202.71|204.83|201.97|205.86|203|204.54|201.68|0
1646181000000|2022-03-02 00:30:00|204.69|201.83|202.21|199.35|205.12|202.26|201.77|198.91|0
1646181300000|2022-03-02 00:35:00|202.13|199.27|201.48|198.62|202.93|200.07|200.9|198.04|0
1646181600000|2022-03-02 00:40:00|201.55|198.69|202.7|199.84|203.36|200.5|201.04|198.18|0
1646181900000|2022-03-02 00:45:00|202.63|199.77|203.06|200.2|204.66|201.8|202.48|199.62|0
1646182200000|2022-03-02 00:50:00|203.2|200.34|203.93|201.07|204.51|201.65|202.47|199.61|0
1646182500000|2022-03-02 00:55:00|203.78|200.92|204.06|201.2|204.43|201.57|203.49|200.63|0
1646182800000|2022-03-02 01:00:00|204.36|201.5|203.04|200.18|206.4|203.54|202.96|200.1|0
1646183100000|2022-03-02 01:05:00|202.96|200.1|202.16|199.3|204.71|201.85|201.01|198.15|0
1646183400000|2022-03-02 01:10:00|201.87|199.01|202.95|200.09|203.83|200.97|201.29|198.43|0
1646183700000|2022-03-02 01:15:00|203.03|200.17|203.24|200.38|203.68|200.82|202.95|200.09|0
1646184000000|2022-03-02 01:20:00|202.87|200.01|200.41|197.55|203.74|200.88|199.97|197.11|0
1646184300000|2022-03-02 01:25:00|200.55|197.69|201.12|198.26|201.77|198.91|199.75|196.89|0
1646184600000|2022-03-02 01:30:00|201.05|198.19|205.48|202.62|205.48|202.62|200.54|197.68|0
1646184900000|2022-03-02 01:35:00|205.33|202.47|203.57|200.71|205.92|203.06|203.57|200.71|0
1646185200000|2022-03-02 01:40:00|203.79|200.93|200.67|197.81|204.3|201.44|200.38|197.52|0
1646185500000|2022-03-02 01:45:00|200.74|197.88|200.95|198.09|202.55|199.69|199.94|197.08|0
1646185800000|2022-03-02 01:50:00|201.1|198.24|198.64|195.78|201.38|198.52|198.21|195.35|0
1646186100000|2022-03-02 01:55:00|198.78|195.92|200.22|197.36|200.51|197.65|198.64|195.78|0
1646186400000|2022-03-02 02:00:00|200|197.14|197.55|194.69|200.22|197.36|196.77|193.91|0
1646186700000|2022-03-02 02:05:00|197.48|194.62|198.33|195.47|199.05|196.19|197.48|194.62|0
1646187000000|2022-03-02 02:10:00|198.55|195.69|197.68|194.82|199.62|196.76|196.9|194.04|0
1646187300000|2022-03-02 02:15:00|197.47|194.61|197.54|194.68|197.97|195.11|194.63|191.77|0
1646187600000|2022-03-02 02:20:00|197.47|194.61|197.46|194.6|200.19|197.33|197.11|194.25|0
1646187900000|2022-03-02 02:25:00|197.61|194.75|198.96|196.1|199.32|196.46|197.18|194.32|0
1646188200000|2022-03-02 02:30:00|198.89|196.03|199.38|196.52|200.47|197.61|197.89|195.03|0
1646188500000|2022-03-02 02:35:00|199.46|196.6|200.38|197.52|201.33|198.47|199.03|196.17|0
1646188800000|2022-03-02 02:40:00|200.31|197.45|195.59|192.73|200.53|197.67|195.3|192.44|0
1646189100000|2022-03-02 02:45:00|195.87|193.01|196.43|193.57|197.72|194.86|195.44|192.58|0
1646189400000|2022-03-02 02:50:00|196.64|193.78|197.78|194.92|198.29|195.43|196.64|193.78|0
1646189700000|2022-03-02 02:55:00|198|195.14|199.92|197.06|200.65|197.79|197.28|194.42|0
1646190000000|2022-03-02 03:00:00|200.14|197.28|202.3|199.44|202.74|199.88|200.14|197.28|0
1646190300000|2022-03-02 03:05:00|202.37|199.51|202.01|199.15|202.59|199.73|201.29|198.43|0
1646190600000|2022-03-02 03:10:00|201.93|199.07|203.74|200.88|204.25|201.39|201.28|198.42|0
1646190900000|2022-03-02 03:15:00|203.59|200.73|202.35|199.49|203.66|200.8|201.71|198.85|0
1646191200000|2022-03-02 03:20:00|202.43|199.57|200.54|197.68|202.57|199.71|199.68|196.82|0
1646191500000|2022-03-02 03:25:00|200.61|197.75|199.53|196.67|201.12|198.26|198.81|195.95|0
1646191800000|2022-03-02 03:30:00|199.38|196.52|199.59|196.73|200.17|197.31|198.81|195.95|0
1646192100000|2022-03-02 03:35:00|199.52|196.66|199.87|197.01|200.3|197.44|197.8|194.94|0
1646192400000|2022-03-02 03:40:00|199.44|196.58|198.93|196.07|199.95|197.09|198.93|196.07|0
1646192700000|2022-03-02 03:45:00|199|196.14|201.52|198.66|201.95|199.09|198.71|195.85|0
1646193000000|2022-03-02 03:50:00|201.37|198.51|201.37|198.51|201.95|199.09|201.01|198.15|0
1646193300000|2022-03-02 03:55:00|201.8|198.94|201.65|198.79|202.09|199.23|201.36|198.5|0
1646193600000|2022-03-02 04:00:00|202.08|199.22|200.34|197.48|202.23|199.37|199.68|196.82|0
1646193900000|2022-03-02 04:05:00|200.26|197.4|199.03|196.17|200.26|197.4|197.88|195.02|0
1646194200000|2022-03-02 04:10:00|199.1|196.24|199.17|196.31|200.11|197.25|198.88|196.02|0
1646194500000|2022-03-02 04:15:00|199.6|196.74|200.75|197.89|201.48|198.62|199.6|196.74|0
1646194800000|2022-03-02 04:20:00|200.9|198.04|199.3|196.44|200.9|198.04|199.3|196.44|0
1646195100000|2022-03-02 04:25:00|199.22|196.36|199.58|196.72|199.73|196.87|198.72|195.86|0
1646195400000|2022-03-02 04:30:00|199.73|196.87|199.72|196.86|200.44|197.58|199.29|196.43|0
1646195700000|2022-03-02 04:35:00|199.43|196.57|200.72|197.86|201.46|198.6|199.14|196.28|0
1646196000000|2022-03-02 04:40:00|200.87|198.01|200.43|197.57|201.3|198.44|200.35|197.49|0
1646196300000|2022-03-02 04:45:00|200.57|197.71|201.15|198.29|201.36|198.5|200.35|197.49|0
1646196600000|2022-03-02 04:50:00|201.29|198.43|202.59|199.73|203.47|200.61|201.07|198.21|0
1646196900000|2022-03-02 04:55:00|202.45|199.59|203.61|200.75|203.61|200.75|202.22|199.36|0
1646197200000|2022-03-02 05:00:00|203.46|200.6|202.87|200.01|203.46|200.6|202.36|199.5|0
1646197500000|2022-03-02 05:05:00|202.79|199.93|203.08|200.22|203.74|200.88|202.57|199.71|0
1646197800000|2022-03-02 05:10:00|203.22|200.36|202.86|200|203.59|200.73|202.78|199.92|0
1646198100000|2022-03-02 05:15:00|202.93|200.07|206.22|203.36|207.1|204.24|202.42|199.56|0
1646198400000|2022-03-02 05:20:00|205.92|203.06|204.02|201.16|206.07|203.21|204.02|201.16|0
1646198700000|2022-03-02 05:25:00|203.94|201.08|205.69|202.83|205.84|202.98|203.94|201.08|0
1646199000000|2022-03-02 05:30:00|205.62|202.76|205.1|202.24|206.65|203.79|204.81|201.95|0
1646199300000|2022-03-02 05:35:00|205.18|202.32|205.02|202.16|205.39|202.53|204.36|201.5|0
1646199600000|2022-03-02 05:40:00|205.17|202.31|203.84|200.98|205.68|202.82|203.18|200.32|0
1646199900000|2022-03-02 05:45:00|203.91|201.05|204.28|201.42|205.16|202.3|203.76|200.9|0
1646200200000|2022-03-02 05:50:00|204.13|201.27|205.22|202.36|205.59|202.73|203.9|201.04|0
1646200500000|2022-03-02 05:55:00|205.15|202.29|202.8|199.94|205.37|202.51|202.8|199.94|0
1646200800000|2022-03-02 06:00:00|202.87|200.01|201.05|198.19|203.89|201.03|201.05|198.19|0
1646201100000|2022-03-02 06:05:00|201.12|198.26|201.91|199.05|202.86|200|201.12|198.26|0
1646201400000|2022-03-02 06:10:00|201.77|198.91|202.05|199.19|203.37|200.51|201.25|198.39|0
1646201700000|2022-03-02 06:15:00|201.76|198.9|203.07|200.21|204.01|201.15|201.61|198.75|0
1646202000000|2022-03-02 06:20:00|202.92|200.06|199.43|196.57|203.28|200.42|199.43|196.57|0
1646202300000|2022-03-02 06:25:00|199.57|196.71|199.49|196.63|200.29|197.43|199.06|196.2|0
1646202600000|2022-03-02 06:30:00|199.35|196.49|200.5|197.64|200.57|197.71|199.34|196.48|0
1646202900000|2022-03-02 06:35:00|200.64|197.78|199.91|197.05|200.93|198.07|199.26|196.4|0
1646203200000|2022-03-02 06:40:00|200.06|197.2|199.11|196.25|200.42|197.56|198.03|195.17|0
1646203500000|2022-03-02 06:45:00|199.18|196.32|197.23|194.37|199.18|196.32|196.8|193.94|0
1646203800000|2022-03-02 06:50:00|197.3|194.44|195.94|193.08|198.6|195.74|195.3|192.44|0
1646204100000|2022-03-02 06:55:00|196.09|193.23|195.01|192.15|196.09|193.23|193.09|190.23|0
1646204400000|2022-03-02 07:00:00|195.08|192.22|188.37|185.51|196.37|193.51|188.02|185.16|0
1646204700000|2022-03-02 07:05:00|188.3|185.44|186.81|183.95|190.58|187.72|186.12|183.26|0
1646205000000|2022-03-02 07:10:00|187.09|184.23|186.49|183.63|189.18|186.32|186.19|183.33|0
1646205300000|2022-03-02 07:15:00|186.35|183.49|184.01|181.15|188.34|185.48|183.67|180.81|0
1646205600000|2022-03-02 07:20:00|184.42|181.56|184.62|181.76|186.2|183.34|183.19|180.33|0
1646205900000|2022-03-02 07:25:00|184.34|181.48|187.63|184.77|188.26|185.4|184.34|181.48|0
1646206200000|2022-03-02 07:30:00|187.5|184.64|192.15|189.29|192.43|189.57|187.5|184.64|0
1646206500000|2022-03-02 07:35:00|191.73|188.87|191.17|188.31|192.15|189.29|189.98|187.12|0
1646206800000|2022-03-02 07:40:00|191.09|188.23|191.44|188.58|191.45|188.59|189.91|187.05|0
1646207100000|2022-03-02 07:45:00|192|189.14|191.43|188.57|192.48|189.62|188.51|185.65|0
1646207400000|2022-03-02 07:50:00|191.01|188.15|189.47|186.61|192.27|189.41|187.05|184.19|0
1646207700000|2022-03-02 07:55:00|189.61|186.75|191.56|188.7|192.05|189.19|188.64|185.78|0
1646208000000|2022-03-02 08:00:00|191.77|188.91|193.09|190.23|196.49|193.63|191.77|188.91|0
1646208300000|2022-03-02 08:05:00|192.6|189.74|188.02|185.94|192.98|190.9|186.85|184.77|0
1646208600000|2022-03-02 08:10:00|187.95|185.87|193.11|191.03|194.38|192.3|187.88|185.8|0
1646208900000|2022-03-02 08:15:00|193.04|190.96|199.78|197.7|199.78|197.7|192.69|190.61|0
1646209200000|2022-03-02 08:20:00|199.49|197.41|202.07|199.99|202.43|200.35|195.64|193.56|0
1646209500000|2022-03-02 08:25:00|202.5|200.42|199.75|197.67|202.5|200.42|199.67|197.59|0
1646209800000|2022-03-02 08:30:00|199.67|197.59|200.46|198.38|201.69|199.61|198.74|196.66|0
1646210100000|2022-03-02 08:35:00|200.03|197.95|198.87|196.79|201.54|199.46|196.87|194.79|0
1646210400000|2022-03-02 08:40:00|198.73|196.65|194.58|192.5|200.46|198.38|193.94|191.86|0
1646210700000|2022-03-02 08:45:00|194.5|192.42|194.43|192.35|196.14|194.06|192.31|190.23|0
1646211000000|2022-03-02 08:50:00|194.29|192.21|191.17|189.09|196.28|194.2|190.33|188.25|0
1646211300000|2022-03-02 08:55:00|191.03|188.95|191.02|188.94|192.79|190.71|189.76|187.68|0
1646211600000|2022-03-02 09:00:00|191.16|189.08|191.5|189.42|191.92|189.84|188.15|186.07|0
1646211900000|2022-03-02 09:05:00|191.36|189.28|196.78|194.7|197|194.92|191.36|189.28|0
1646212200000|2022-03-02 09:10:00|196.86|194.78|199.06|196.98|200.57|198.49|196.78|194.7|0
1646212500000|2022-03-02 09:15:00|199.71|197.63|199.41|197.33|201.14|199.06|198.99|196.91|0
1646212800000|2022-03-02 09:20:00|199.27|197.19|194.25|192.17|199.7|197.62|193.9|191.82|0
1646213100000|2022-03-02 09:25:00|194.18|192.1|195.95|193.87|195.95|193.87|193.12|191.04|0
1646213400000|2022-03-02 09:30:00|196.38|194.3|205.83|203.75|211.52|209.44|194.88|192.8|0
1646213700000|2022-03-02 09:35:00|205.1|203.02|205.61|203.53|207.15|205.07|202.77|200.69|0
1646214000000|2022-03-02 09:40:00|205.97|203.89|205.78|203.7|210.27|208.19|205.53|203.45|0
1646214300000|2022-03-02 09:45:00|205.71|203.63|212.75|210.67|214.03|211.95|204.9|202.82|0
1646214600000|2022-03-02 09:50:00|212.68|210.6|211.55|209.47|214.93|212.85|209.99|207.91|0
1646214900000|2022-03-02 09:55:00|211.1|209.02|211.62|209.54|212.07|209.99|210.58|208.5|0
1646215200000|2022-03-02 10:00:00|211.47|209.39|209.38|207.3|211.91|209.83|209.38|207.3|0
1646215500000|2022-03-02 10:05:00|209.15|207.07|210.93|208.85|210.93|208.85|208.63|206.55|0
1646215800000|2022-03-02 10:10:00|211.01|208.93|211.67|209.59|212.05|209.97|209.44|207.36|0
1646216100000|2022-03-02 10:15:00|211.6|209.52|214.44|212.36|216.62|214.54|211.45|209.37|0
1646216400000|2022-03-02 10:20:00|214.29|212.21|213.58|211.5|215.04|212.96|212.83|210.75|0
1646216700000|2022-03-02 10:25:00|213.36|211.28|212.15|210.07|214.56|212.48|211.48|209.4|0
1646217000000|2022-03-02 10:30:00|211.33|209.25|210.28|208.2|212.22|210.14|209.31|207.23|0
1646217300000|2022-03-02 10:35:00|210.2|208.12|210.72|208.64|211.54|209.46|208.86|206.78|0
1646217600000|2022-03-02 10:40:00|210.79|208.71|210.19|208.11|212.74|210.66|208.78|206.7|0
1646217900000|2022-03-02 10:45:00|209.82|207.74|207.58|205.5|210.86|208.78|207.58|205.5|0
1646218200000|2022-03-02 10:50:00|207.88|205.8|206.25|204.17|207.88|205.8|205.07|202.99|0
1646218500000|2022-03-02 10:55:00|206.18|204.1|208.01|205.93|208.31|206.23|206.18|204.1|0
1646218800000|2022-03-02 11:00:00|207.87|205.79|206.68|204.6|209.05|206.97|206.68|204.6|0
1646219100000|2022-03-02 11:05:00|206.61|204.53|208.08|206|209.04|206.96|205.06|202.98|0
1646219400000|2022-03-02 11:10:00|208.45|206.37|209.33|207.25|210.75|208.67|207.7|205.62|0
1646219700000|2022-03-02 11:15:00|209.56|207.48|207.25|205.17|209.56|207.48|206.36|204.28|0
1646220000000|2022-03-02 11:20:00|207.33|205.25|207.83|205.75|207.98|205.9|206.29|204.21|0
1646220300000|2022-03-02 11:25:00|207.98|205.9|211.77|209.69|212.37|210.29|207.32|205.24|0
1646220600000|2022-03-02 11:30:00|211.62|209.54|212.74|210.66|214.47|212.39|210.8|208.72|0
1646220900000|2022-03-02 11:35:00|213.04|210.96|211.31|209.23|214.02|211.94|211.09|209.01|0
1646221200000|2022-03-02 11:40:00|211.53|209.45|210.33|208.25|211.76|209.68|208.55|206.47|0
1646221500000|2022-03-02 11:45:00|210.41|208.33|209.51|207.43|211.6|209.52|209.36|207.28|0
1646221800000|2022-03-02 11:50:00|209.81|207.73|210.32|208.24|210.99|208.91|208.47|206.39|0
1646222100000|2022-03-02 11:55:00|210.4|208.32|210.31|208.23|211.21|209.13|210.02|207.94|0
1646222400000|2022-03-02 12:00:00|210.54|208.46|211.13|209.05|211.58|209.5|208.6|206.52|0
1646222700000|2022-03-02 12:05:00|211.28|209.2|210.15|208.07|211.73|209.65|209.48|207.4|0
1646223000000|2022-03-02 12:10:00|210.38|208.3|213.44|211.36|213.59|211.51|210.38|208.3|0
1646223300000|2022-03-02 12:15:00|213.51|211.43|211.56|209.48|214.71|212.63|211.11|209.03|0
1646223600000|2022-03-02 12:20:00|211.41|209.33|209.32|207.24|211.41|209.33|207.39|205.31|0
1646223900000|2022-03-02 12:25:00|209.17|207.09|207.97|205.89|209.68|207.6|207.24|205.16|0
1646224200000|2022-03-02 12:30:00|208.27|206.19|204.49|202.41|208.86|206.78|203.04|200.96|0
1646224500000|2022-03-02 12:35:00|204.78|202.7|205.59|203.51|206.03|203.95|204.56|202.48|0
1646224800000|2022-03-02 12:40:00|205.73|203.65|204.48|202.4|207.06|204.98|204.33|202.25|0
1646225100000|2022-03-02 12:45:00|204.33|202.25|205.06|202.98|205.65|203.57|204.11|202.03|0
1646225400000|2022-03-02 12:50:00|205.43|203.35|207.41|205.33|207.63|205.55|205.28|203.2|0
1646225700000|2022-03-02 12:55:00|207.26|205.18|208.66|206.58|208.66|206.58|207.18|205.1|0
1646226000000|2022-03-02 13:00:00|208.81|206.73|207.32|205.24|208.81|206.73|206.29|204.21|0
1646226300000|2022-03-02 13:05:00|207.54|205.46|205.55|203.47|207.98|205.9|204.23|202.15|0
1646226600000|2022-03-02 13:10:00|205.47|203.39|202.39|200.31|205.99|203.91|201.74|199.66|0
1646226900000|2022-03-02 13:15:00|202.25|200.17|201.08|199|202.97|200.89|200.58|198.5|0
1646227200000|2022-03-02 13:20:00|201.37|199.29|202.89|200.81|203.4|201.32|201.29|199.21|0
1646227500000|2022-03-02 13:25:00|203.25|201.17|204.49|202.41|204.64|202.56|202.74|200.66|0
1646227800000|2022-03-02 13:30:00|204.12|202.04|199.17|197.09|206.99|204.91|199.17|197.09|0
1646228100000|2022-03-02 13:35:00|199.54|197.46|198.81|196.73|200.26|198.18|197.95|195.87|0
1646228400000|2022-03-02 13:40:00|198.95|196.87|198.51|196.43|199.16|197.08|197.43|195.35|0
1646228700000|2022-03-02 13:45:00|198.3|196.22|197.93|195.85|199.67|197.59|195.78|193.7|0
1646229000000|2022-03-02 13:50:00|198.36|196.28|200.65|198.57|201.03|198.95|198.36|196.28|0
1646229300000|2022-03-02 13:55:00|200.72|198.64|201.88|199.8|202.17|200.09|198.41|196.33|0
1646229600000|2022-03-02 14:00:00|201.8|199.72|202.45|200.37|203.63|201.55|201.44|199.36|0
1646229900000|2022-03-02 14:05:00|202.67|200.59|203.83|201.75|204.13|202.05|202.52|200.44|0
1646230200000|2022-03-02 14:10:00|204.27|202.19|202.81|200.73|204.27|202.19|202.08|200|0
1646230500000|2022-03-02 14:15:00|202.66|200.58|205|202.92|205.89|203.81|201.42|199.34|0
1646230800000|2022-03-02 14:20:00|204.85|202.77|205.29|203.21|205.58|203.5|204.27|202.19|0
1646231100000|2022-03-02 14:25:00|205.14|203.06|207.27|205.19|207.86|205.78|204.26|202.18|0
1646231400000|2022-03-02 14:30:00|206.9|204.82|205.13|203.05|209.27|207.19|204.4|202.32|0
1646231700000|2022-03-02 14:35:00|205.28|203.2|206.91|204.83|208.68|206.6|204.83|202.75|0
1646232000000|2022-03-02 14:40:00|207.06|204.98|214.46|212.38|215.07|212.99|206.76|204.68|0
1646232300000|2022-03-02 14:45:00|214.16|212.08|216.44|214.36|220.52|218.44|212.95|210.87|0
1646232600000|2022-03-02 14:50:00|216.59|214.51|215.22|213.14|217.81|215.73|214.23|212.15|0
1646232900000|2022-03-02 14:55:00|215.82|213.74|213.7|211.62|217.65|215.57|209.04|206.96|0
1646233200000|2022-03-02 15:00:00|213.39|211.31|217.42|215.34|217.42|215.34|213.09|211.01|0
1646233500000|2022-03-02 15:05:00|217.11|215.03|201.94|199.86|217.72|215.64|200.1|198.02|0
1646233800000|2022-03-02 15:10:00|202.68|200.6|203.86|201.78|207.8|205.72|197.65|195.57|0
1646234100000|2022-03-02 15:15:00|203.49|201.41|205.48|203.4|205.78|203.7|201.82|199.74|0
1646234400000|2022-03-02 15:20:00|205.33|203.25|205.69|203.61|209.48|207.4|204.74|202.66|0
1646234700000|2022-03-02 15:25:00|206.36|204.28|218.15|216.07|221.63|219.55|202.09|200.01|0
1646235000000|2022-03-02 15:30:00|216.93|214.85|214.94|212.86|220.98|218.9|211.18|209.1|0
1646235300000|2022-03-02 15:35:00|214.34|212.26|221.67|219.59|224.61|222.53|213.43|211.35|0
1646235600000|2022-03-02 15:40:00|222.28|220.2|219.05|216.97|223.44|221.36|217.44|215.36|0
1646235900000|2022-03-02 15:45:00|218.97|216.89|220.65|218.57|221.19|219.11|214.63|212.55|0
1646236200000|2022-03-02 15:50:00|220.12|218.04|211.75|209.67|222.12|220.04|211.23|209.15|0
1646236500000|2022-03-02 15:55:00|211.83|209.75|217.39|215.31|219.08|217|211.83|209.75|0
1646236800000|2022-03-02 16:00:00|217.54|215.46|227.64|225.56|229.13|227.05|213.14|211.06|0
1646237100000|2022-03-02 16:05:00|227.72|225.64|228.92|226.84|233.23|231.15|223.98|221.9|0
1646237400000|2022-03-02 16:10:00|229.71|227.63|232.37|230.29|233.05|230.97|228.52|226.44|0
1646237700000|2022-03-02 16:15:00|232.05|229.97|230.49|228.41|233.56|231.48|229.2|227.12|0
1646238000000|2022-03-02 16:20:00|230.89|228.81|228.75|226.67|231.52|229.44|226.01|223.93|0
1646238300000|2022-03-02 16:25:00|228.83|226.75|231.27|229.19|235.49|233.41|228.83|226.75|0
1646238600000|2022-03-02 16:30:00|230.64|228.56|237.73|235.65|240.63|238.55|230.64|228.56|0
1646238900000|2022-03-02 16:35:00|237.4|235.32|234.2|232.12|237.89|235.81|231.98|229.9|0
1646239200000|2022-03-02 16:40:00|233.96|231.88|228.1|226.02|236.43|234.35|228.02|225.94|0
1646239500000|2022-03-02 16:45:00|228.33|226.25|229.27|227.19|232.92|230.84|227.94|225.86|0
1646239800000|2022-03-02 16:50:00|229.03|226.95|229.9|227.82|232.27|230.19|228.4|226.32|0
1646240100000|2022-03-02 16:55:00|229.74|227.66|233.22|231.14|233.86|231.78|229.58|227.5|0
1646240400000|2022-03-02 17:00:00|232.98|230.9|233.53|231.45|235.29|233.21|231.47|229.39|0
1646240700000|2022-03-02 17:05:00|233.37|231.29|234.32|232.24|235.12|233.04|229.49|227.41|0
1646241000000|2022-03-02 17:10:00|234.48|232.4|235.83|233.75|238.08|236|233.76|231.68|0
1646241300000|2022-03-02 17:15:00|236.15|234.07|235.9|233.82|237.6|235.52|234.55|232.47|0
1646241600000|2022-03-02 17:20:00|235.66|233.58|232.24|230.16|237.12|235.04|231.76|229.68|0
1646241900000|2022-03-02 17:25:00|231.92|229.84|233.99|231.91|234.63|232.55|228.9|226.82|0
1646242200000|2022-03-02 17:30:00|234.15|232.07|236.07|233.99|236.71|234.63|233.35|231.27|0
1646242500000|2022-03-02 17:35:00|235.58|233.5|236.78|234.7|237.99|235.91|234.14|232.06|0
1646242800000|2022-03-02 17:40:00|236.86|234.78|236.7|234.62|237.75|235.67|234.61|232.53|0
1646243100000|2022-03-02 17:45:00|236.86|234.78|236.28|234.2|237.82|235.74|234.77|232.69|0
1646243400000|2022-03-02 17:50:00|236.37|234.29|236.04|233.96|236.85|234.77|232.04|229.96|0
1646243700000|2022-03-02 17:55:00|235.72|233.64|235.95|233.87|236.27|234.19|233.47|231.39|0
1646244000000|2022-03-02 18:00:00|236.11|234.03|241.69|239.61|241.69|239.61|236.11|234.03|0
1646244300000|2022-03-02 18:05:00|241.2|239.12|242.33|240.25|243.31|241.23|241.2|239.12|0
1646244600000|2022-03-02 18:10:00|242.5|240.42|242.93|240.85|245.74|243.66|241.46|239.38|0
1646244900000|2022-03-02 18:15:00|243.09|241.01|241.29|239.21|243.58|241.5|240.48|238.4|0
1646245200000|2022-03-02 18:20:00|241.13|239.05|239.5|237.42|242.67|240.59|239.5|237.42|0
1646245500000|2022-03-02 18:25:00|239.25|237.17|240.55|238.47|241.94|239.86|239.25|237.17|0
1646245800000|2022-03-02 18:30:00|241.12|239.04|244.38|242.3|245.85|243.77|241.12|239.04|0
1646246100000|2022-03-02 18:35:00|244.7|242.62|245.52|243.44|245.52|243.44|242.98|240.9|0
1646246400000|2022-03-02 18:40:00|245.1|243.02|243.55|241.47|245.1|243.02|241.1|239.02|0
1646246700000|2022-03-02 18:45:00|243.46|241.38|239.47|237.39|243.95|241.87|238.66|236.58|0
1646247000000|2022-03-02 18:50:00|239.96|237.88|242.88|240.8|242.88|240.8|239.63|237.55|0
1646247300000|2022-03-02 18:55:00|242.72|240.64|242.22|240.14|244.19|242.11|240.59|238.51|0
1646247600000|2022-03-02 19:00:00|242.55|240.47|244.83|242.75|244.83|242.75|240.27|238.19|0
1646247900000|2022-03-02 19:05:00|244.67|242.59|244.66|242.58|246.14|244.06|243.68|241.6|0
1646248200000|2022-03-02 19:10:00|244.82|242.74|243.84|241.76|246.3|244.22|243.84|241.76|0
1646248500000|2022-03-02 19:15:00|244.33|242.25|244.95|242.87|245.2|243.12|243.02|240.94|0
1646248800000|2022-03-02 19:20:00|245.04|242.96|241.12|239.04|246.84|244.76|240.63|238.55|0
1646249100000|2022-03-02 19:25:00|241.03|238.95|240.3|238.22|241.61|239.53|237.15|235.07|0
1646249400000|2022-03-02 19:30:00|240.63|238.55|240.13|238.05|240.63|238.55|237.71|235.63|0
1646249700000|2022-03-02 19:35:00|240.3|238.22|241.75|239.67|242.57|240.49|240.29|238.21|0
1646250000000|2022-03-02 19:40:00|241.91|239.83|244.84|242.76|245.01|242.93|241.91|239.83|0
1646250300000|2022-03-02 19:45:00|245.01|242.93|242.55|240.47|245.01|242.93|240.77|238.69|0
1646250600000|2022-03-02 19:50:00|242.47|240.39|237.85|235.77|245.49|243.41|237.52|235.44|0
1646250900000|2022-03-02 19:55:00|238.33|236.25|237.43|235.35|240.27|238.19|235.43|233.35|0
1646251200000|2022-03-02 20:00:00|237.52|235.44|242.53|240.45|243.84|241.76|237.03|234.95|0
1646251500000|2022-03-02 20:05:00|242.7|240.62|240.58|238.5|243.67|241.59|239.77|237.69|0
1646251800000|2022-03-02 20:10:00|240.09|238.01|237.98|235.9|242.04|239.96|236.69|234.61|0
1646252100000|2022-03-02 20:15:00|237.82|235.74|239.91|237.83|240.4|238.32|235.73|233.65|0
1646252400000|2022-03-02 20:20:00|239.11|237.03|239.58|237.5|241.21|239.13|236.36|234.28|0
1646252700000|2022-03-02 20:25:00|240.31|238.23|243.22|241.14|243.55|241.47|239.08|237|0
1646253000000|2022-03-02 20:30:00|242.57|240.49|245.01|242.93|246.15|244.07|241.92|239.84|0
1646253300000|2022-03-02 20:35:00|244.84|242.76|242.88|240.8|246.15|244.07|242.88|240.8|0
1646253600000|2022-03-02 20:40:00|242.72|240.64|242.55|240.47|244.67|242.59|241.09|239.01|0
1646253900000|2022-03-02 20:45:00|243.04|240.96|245.32|243.24|246.63|244.55|242.46|240.38|0
1646254200000|2022-03-02 20:50:00|247.78|245.7|244.17|242.09|247.78|245.7|242.22|240.14|0
1646254500000|2022-03-02 20:55:00|243.84|241.76|236.55|234.47|243.84|241.76|235.91|233.83|0
1646254800000|2022-03-02 21:00:00|236.39|234.31|236.71|234.63|237.84|235.76|234.95|232.87|0
1646255100000|2022-03-02 21:05:00|236.39|234.31|235.42|233.34|236.55|234.47|234.94|232.86|0
1646255400000|2022-03-02 21:10:00|235.49|233.41|234.93|232.85|236.22|234.14|234.29|232.21|0
1646255700000|2022-03-02 21:15:00|234.92|232.06|235.95|233.09|236.44|233.58|234.92|232.06|0
1646256000000|2022-03-02 21:20:00|235.87|233.01|234.19|231.33|236.35|233.49|233.71|230.85|0
1646256300000|2022-03-02 21:25:00|234.27|231.41|233.7|230.84|234.83|231.97|233.39|230.53|0
1646256600000|2022-03-02 21:30:00|233.78|230.92|233.06|230.2|233.86|231|232.27|229.41|0
1646256900000|2022-03-02 21:35:00|232.98|230.12|232.26|229.4|233.38|230.52|231.62|228.76|0
1646257200000|2022-03-02 21:40:00|232.42|229.56|231.69|228.83|232.58|229.72|231.62|228.76|0
1646257500000|2022-03-02 21:45:00|231.62|228.76|230.03|227.17|231.78|228.92|230.03|227.17|0
1646257800000|2022-03-02 21:50:00|230.19|227.33|232.24|229.38|232.56|229.7|230.19|227.33|0
1646258100000|2022-03-02 21:55:00|232.08|229.22|232.15|229.29|232.72|229.86|231.92|229.06|0
1646258400000|2022-03-02 22:00:00|232.24|229.38|231.86|229|232.24|229.38|231.77|228.91|0
1646258700000|2022-03-02 22:05:00|231.79|228.93|231.65|228.79|231.79|228.93|231.65|228.79|0
1646259000000|2022-03-02 22:10:00|231.83|228.97|231.73|228.87|231.83|228.97|231.53|228.67|0
1646259300000|2022-03-02 22:15:00|231.76|228.9|231.98|229.12|232.05|229.19|231.73|228.87|0
1646259600000|2022-03-02 22:20:00|231.93|229.07|232.04|229.18|232.04|229.18|231.93|229.07|0
1646259900000|2022-03-02 22:25:00|232.11|229.25|232.25|229.39|232.36|229.5|231.97|229.11|0
1646260200000|2022-03-02 22:30:00|232.11|229.25|232.65|229.79|232.65|229.79|232.01|229.15|0
1646260500000|2022-03-02 22:35:00|232.77|229.91|232.77|229.91|232.89|230.03|232.54|229.68|0
1646260800000|2022-03-02 22:40:00|232.79|229.93|232.04|229.18|232.79|229.93|232.04|229.18|0
1646261100000|2022-03-02 22:45:00|232.02|229.16|231.09|228.23|232.02|229.16|229.92|227.06|0
1646261400000|2022-03-02 22:50:00|231|228.14|230.96|228.1|231.27|228.41|230.83|227.97|0
1646261700000|2022-03-02 22:55:00|231.06|228.2|231.22|228.36|231.66|228.8|231.06|228.2|0
1646262000000|2022-03-02 23:00:00|231.76|228.9|232.15|229.29|233.66|230.8|230.33|227.47|0
1646262300000|2022-03-02 23:05:00|232.31|229.45|233.26|230.4|233.9|231.04|232.15|229.29|0
1646262600000|2022-03-02 23:10:00|233.1|230.24|233.41|230.55|233.74|230.88|232.22|229.36|0
1646262900000|2022-03-02 23:15:00|233.57|230.71|233.32|230.46|233.73|230.87|232.93|230.07|0
1646263200000|2022-03-02 23:20:00|233.16|230.3|232.76|229.9|233.56|230.7|232.13|229.27|0
1646263500000|2022-03-02 23:25:00|232.6|229.74|232.36|229.5|232.84|229.98|231.88|229.02|0
1646263800000|2022-03-02 23:30:00|232.44|229.58|233.23|230.37|233.87|231.01|231.88|229.02|0
1646264100000|2022-03-02 23:35:00|233.3|230.44|231.71|228.85|233.3|230.44|231.71|228.85|0
1646264400000|2022-03-02 23:40:00|231.63|228.77|230.67|227.81|231.79|228.93|230.67|227.81|0
1646264700000|2022-03-02 23:45:00|230.83|227.97|232.33|229.47|232.57|229.71|230.83|227.97|0
1646265000000|2022-03-02 23:50:00|232.41|229.55|233.2|230.34|233.37|230.51|232.33|229.47|0
1646265300000|2022-03-02 23:55:00|233.36|230.5|232.95|230.09|233.52|230.66|232.8|229.94|0
1646265600000|2022-03-03 00:00:00|233.43|230.57|233.11|230.25|234.47|231.61|232.87|230.01|0
1646265900000|2022-03-03 00:05:00|233.27|230.41|233.02|230.16|233.83|230.97|232.07|229.21|0
1646266200000|2022-03-03 00:10:00|232.87|230.01|233.66|230.8|234.3|231.44|232.86|230|0
1646266500000|2022-03-03 00:15:00|233.41|230.55|232.45|229.59|233.81|230.95|231.9|229.04|0
1646266800000|2022-03-03 00:20:00|232.69|229.83|233.16|230.3|233.8|230.94|232.69|229.83|0
1646267100000|2022-03-03 00:25:00|233.01|230.15|232.84|229.98|233.24|230.38|232.21|229.35|0
1646267400000|2022-03-03 00:30:00|233|230.14|232.83|229.97|233.32|230.46|232.36|229.5|0
1646267700000|2022-03-03 00:35:00|232.99|230.13|232.99|230.13|233.63|230.77|232.75|229.89|0
1646268000000|2022-03-03 00:40:00|232.9|230.04|231.63|228.77|232.99|230.13|231.55|228.69|0
1646268300000|2022-03-03 00:45:00|231.55|228.69|232.57|229.71|232.66|229.8|231.39|228.53|0
1646268600000|2022-03-03 00:50:00|232.5|229.64|233.13|230.27|233.45|230.59|232.49|229.63|0
1646268900000|2022-03-03 00:55:00|233.04|230.18|233.2|230.34|233.44|230.58|232.96|230.1|0
1646269200000|2022-03-03 01:00:00|233.12|230.26|235.19|232.33|235.19|232.33|232.64|229.78|0
1646269500000|2022-03-03 01:05:00|235.35|232.49|233.11|230.25|235.67|232.81|233.11|230.25|0
1646269800000|2022-03-03 01:10:00|233.27|230.41|232.94|230.08|233.43|230.57|232.15|229.29|0
1646270100000|2022-03-03 01:15:00|233.1|230.24|234.05|231.19|234.7|231.84|232.94|230.08|0
1646270400000|2022-03-03 01:20:00|233.89|231.03|233.48|230.62|234.21|231.35|233.17|230.31|0
1646270700000|2022-03-03 01:25:00|233.41|230.55|232.84|229.98|234.44|231.58|232.76|229.9|0
1646271000000|2022-03-03 01:30:00|233|230.14|232.36|229.5|233.72|230.86|231.88|229.02|0
1646271300000|2022-03-03 01:35:00|232.12|229.26|230.53|227.67|233.87|231.01|230.53|227.67|0
1646271600000|2022-03-03 01:40:00|230.69|227.83|231.95|229.09|232.11|229.25|230.44|227.58|0
1646271900000|2022-03-03 01:45:00|231.87|229.01|231.94|229.08|233.06|230.2|231.63|228.77|0
1646272200000|2022-03-03 01:50:00|232.1|229.24|230.03|227.17|232.26|229.4|229.88|227.02|0
1646272500000|2022-03-03 01:55:00|230.11|227.25|229.87|227.01|230.51|227.65|229.87|227.01|0
1646272800000|2022-03-03 02:00:00|230.03|227.17|230.02|227.16|231.21|228.35|229.71|226.85|0
1646273100000|2022-03-03 02:05:00|229.94|227.08|230.57|227.71|230.81|227.95|229.86|227|0
1646273400000|2022-03-03 02:10:00|230.49|227.63|231.43|228.57|231.75|228.89|230.17|227.31|0
1646273700000|2022-03-03 02:15:00|231.51|228.65|232.06|229.2|232.46|229.6|231.12|228.26|0
1646274000000|2022-03-03 02:20:00|232.14|229.28|233.09|230.23|233.89|231.03|232.06|229.2|0
1646274300000|2022-03-03 02:25:00|233.17|230.31|234.28|231.42|234.36|231.5|233.01|230.15|0
1646274600000|2022-03-03 02:30:00|234.36|231.5|234.83|231.97|234.83|231.97|233.48|230.62|0
1646274900000|2022-03-03 02:35:00|234.92|232.06|234.83|231.97|235.56|232.7|234.59|231.73|0
1646275200000|2022-03-03 02:40:00|234.91|232.05|236.83|233.97|236.99|234.13|234.59|231.73|0
1646275500000|2022-03-03 02:45:00|236.99|234.13|236.82|233.96|237.63|234.77|236.75|233.89|0
1646275800000|2022-03-03 02:50:00|236.98|234.12|236.09|233.23|237.14|234.28|236.01|233.15|0
1646276100000|2022-03-03 02:55:00|236.17|233.31|237.29|234.43|238.42|235.56|236.17|233.31|0
1646276400000|2022-03-03 03:00:00|237.53|234.67|238.09|235.23|239.71|236.85|236.97|234.11|0
1646276700000|2022-03-03 03:05:00|237.85|234.99|237.44|234.58|238.09|235.23|237.36|234.5|0
1646277000000|2022-03-03 03:10:00|237.36|234.5|237.19|234.33|237.68|234.82|236.55|233.69|0
1646277300000|2022-03-03 03:15:00|237.11|234.25|236.62|233.76|237.27|234.41|236.62|233.76|0
1646277600000|2022-03-03 03:20:00|236.79|233.93|237.26|234.4|237.26|234.4|236.78|233.92|0
1646277900000|2022-03-03 03:25:00|237.34|234.48|236.61|233.75|237.58|234.72|236.61|233.75|0
1646278200000|2022-03-03 03:30:00|236.77|233.91|236.77|233.91|237.17|234.31|235.96|233.1|0
1646278500000|2022-03-03 03:35:00|236.61|233.75|236.76|233.9|237.09|234.23|236.44|233.58|0
1646278800000|2022-03-03 03:40:00|236.68|233.82|237.4|234.54|237.48|234.62|236.68|233.82|0
1646279100000|2022-03-03 03:45:00|237.24|234.38|238.27|235.41|238.68|235.82|237.23|234.37|0
1646279400000|2022-03-03 03:50:00|238.36|235.5|238.11|235.25|238.84|235.98|237.39|234.53|0
1646279700000|2022-03-03 03:55:00|238.19|235.33|238.18|235.32|238.67|235.81|238.03|235.17|0
1646280000000|2022-03-03 04:00:00|238.02|235.16|238.18|235.32|238.51|235.65|237.7|234.84|0
1646280300000|2022-03-03 04:05:00|238.09|235.23|237.76|234.9|238.34|235.48|236.96|234.1|0
1646280600000|2022-03-03 04:10:00|237.69|234.83|237.84|234.98|238.17|235.31|237.44|234.58|0
1646280900000|2022-03-03 04:15:00|237.76|234.9|237.51|234.65|238|235.14|237.36|234.5|0
1646281200000|2022-03-03 04:20:00|237.43|234.57|237.83|234.97|238.15|235.29|237.43|234.57|0
1646281500000|2022-03-03 04:25:00|237.91|235.05|238.95|236.09|238.95|236.09|237.83|234.97|0
1646281800000|2022-03-03 04:30:00|238.79|235.93|237.5|234.64|238.87|236.01|237.5|234.64|0
1646282100000|2022-03-03 04:35:00|237.49|234.63|238.13|235.27|238.37|235.51|237.17|234.31|0
1646282400000|2022-03-03 04:40:00|238.21|235.35|238.45|235.59|238.77|235.91|238.05|235.19|0
1646282700000|2022-03-03 04:45:00|238.61|235.75|237.8|234.94|238.61|235.75|237.48|234.62|0
1646283000000|2022-03-03 04:50:00|237.88|235.02|237.95|235.09|238.12|235.26|237.71|234.85|0
1646283300000|2022-03-03 04:55:00|237.79|234.93|237.3|234.44|238.19|235.33|237.14|234.28|0
1646283600000|2022-03-03 05:00:00|237.46|234.6|237.7|234.84|237.7|234.84|235.85|232.99|0
1646283900000|2022-03-03 05:05:00|237.86|235|240.03|237.17|240.04|237.18|237.62|234.76|0
1646284200000|2022-03-03 05:10:00|239.71|236.85|240.51|237.65|241.33|238.47|239.71|236.85|0
1646284500000|2022-03-03 05:15:00|240.35|237.49|239.54|236.68|240.68|237.82|239.21|236.35|0
1646284800000|2022-03-03 05:20:00|239.37|236.51|238.56|235.7|239.54|236.68|237.83|234.97|0
1646285100000|2022-03-03 05:25:00|238.4|235.54|238.07|235.21|238.56|235.7|237.75|234.89|0
1646285400000|2022-03-03 05:30:00|238.23|235.37|239.11|236.25|239.52|236.66|238.23|235.37|0
1646285700000|2022-03-03 05:35:00|239.19|236.33|241.13|238.27|241.21|238.35|238.87|236.01|0
1646286000000|2022-03-03 05:40:00|240.97|238.11|241.13|238.27|241.45|238.59|240.64|237.78|0
1646286300000|2022-03-03 05:45:00|240.96|238.1|240.47|237.61|241.77|238.91|240.47|237.61|0
1646286600000|2022-03-03 05:50:00|240.31|237.45|240.95|238.09|240.95|238.09|239.9|237.04|0
1646286900000|2022-03-03 05:55:00|240.87|238.01|240.3|237.44|241.44|238.58|239.97|237.11|0
1646287200000|2022-03-03 06:00:00|239.81|236.95|243.54|240.68|243.71|240.85|239.49|236.63|0
1646287500000|2022-03-03 06:05:00|243.71|240.85|241.42|238.56|243.71|240.85|241.1|238.24|0
1646287800000|2022-03-03 06:10:00|241.33|238.47|243.04|240.18|243.04|240.18|241.33|238.47|0
1646288100000|2022-03-03 06:15:00|242.96|240.1|242.62|239.76|243.61|240.75|241.9|239.04|0
1646288400000|2022-03-03 06:20:00|242.71|239.85|242.05|239.19|242.87|240.01|241.4|238.54|0
1646288700000|2022-03-03 06:25:00|242.21|239.35|239.93|237.07|242.38|239.52|239.93|237.07|0
1646289000000|2022-03-03 06:30:00|239.85|236.99|240.58|237.72|240.66|237.8|238.96|236.1|0
1646289300000|2022-03-03 06:35:00|240.41|237.55|240.73|237.87|240.9|238.04|240.16|237.3|0
1646289600000|2022-03-03 06:40:00|240.49|237.63|240.16|237.3|240.89|238.03|239.67|236.81|0
1646289900000|2022-03-03 06:45:00|240.08|237.22|239.91|237.05|240.4|237.54|239.43|236.57|0
1646290200000|2022-03-03 06:50:00|239.82|236.96|241.04|238.18|241.93|239.07|239.82|236.96|0
1646290500000|2022-03-03 06:55:00|241.2|238.34|243.06|240.2|243.64|240.78|240.63|237.77|0
1646290800000|2022-03-03 07:00:00|242.66|239.8|240.54|237.68|243.71|240.85|240.29|237.43|0
1646291100000|2022-03-03 07:05:00|240.45|237.59|239.15|236.29|240.7|237.84|238.51|235.65|0
1646291400000|2022-03-03 07:10:00|239.24|236.38|239.96|237.1|240.2|237.34|239.15|236.29|0
1646291700000|2022-03-03 07:15:00|240.04|237.18|241.24|238.38|241.56|238.7|238.98|236.12|0
1646292000000|2022-03-03 07:20:00|241.15|238.29|243.18|240.32|243.34|240.48|241.15|238.29|0
1646292300000|2022-03-03 07:25:00|243.26|240.4|239.84|236.98|243.42|240.56|239.84|236.98|0
1646292600000|2022-03-03 07:30:00|239.77|236.91|237.02|234.16|239.77|236.91|236.86|234|0
1646292900000|2022-03-03 07:35:00|236.86|234|236.37|233.51|237.18|234.32|236.21|233.35|0
1646293200000|2022-03-03 07:40:00|236.53|233.67|235.4|232.54|236.53|233.67|233.81|230.95|0
1646293500000|2022-03-03 07:45:00|235.24|232.38|235.4|232.54|235.72|232.86|233.72|230.86|0
1646293800000|2022-03-03 07:50:00|235.56|232.7|236.35|233.49|236.35|233.49|233.95|231.09|0
1646294100000|2022-03-03 07:55:00|236.19|233.33|236.18|233.32|236.35|233.49|234.43|231.57|0
1646294400000|2022-03-03 08:00:00|234.74|231.88|237.79|234.93|238.51|235.65|233.15|230.29|0
1646294700000|2022-03-03 08:05:00|237.56|235.48|239.33|237.25|240.62|238.54|237.15|235.07|0
1646295000000|2022-03-03 08:10:00|239.24|237.16|240.78|238.7|240.85|238.77|237.71|235.63|0
1646295300000|2022-03-03 08:15:00|240.61|238.53|241.82|239.74|243.13|241.05|240.37|238.29|0
1646295600000|2022-03-03 08:20:00|241.91|239.83|242.23|240.15|242.71|240.63|240.44|238.36|0
1646295900000|2022-03-03 08:25:00|242.39|240.31|239.22|237.14|242.39|240.31|239.14|237.06|0
1646296200000|2022-03-03 08:30:00|238.81|236.73|235.75|233.67|239.05|236.97|235.35|233.27|0
1646296500000|2022-03-03 08:35:00|235.83|233.75|232.19|230.11|235.83|233.75|228.05|225.97|0
1646296800000|2022-03-03 08:40:00|232.42|230.34|230.13|228.05|232.42|230.34|229.97|227.89|0
1646297100000|2022-03-03 08:45:00|230.2|228.12|230.59|228.51|231.07|228.99|229.96|227.88|0
1646297400000|2022-03-03 08:50:00|230.51|228.43|232.96|230.88|232.97|230.89|230.28|228.2|0
1646297700000|2022-03-03 08:55:00|233.12|231.04|234.23|232.15|234.55|232.47|231.13|229.05|0
1646298000000|2022-03-03 09:00:00|235.35|233.27|234.78|232.7|235.75|233.67|233.83|231.75|0
1646298300000|2022-03-03 09:05:00|234.7|232.62|231.91|229.83|235.66|233.58|231.91|229.83|0
1646298600000|2022-03-03 09:10:00|231.99|229.91|234.37|232.29|235.33|233.25|230.8|228.72|0
1646298900000|2022-03-03 09:15:00|234.93|232.85|235.16|233.08|238.61|236.53|233.01|230.93|0
1646299200000|2022-03-03 09:20:00|235.08|233|232.68|230.6|236.04|233.96|231.26|229.18|0
1646299500000|2022-03-03 09:25:00|232.53|230.45|232.28|230.2|235.15|233.07|232.28|230.2|0
1646299800000|2022-03-03 09:30:00|232.76|230.68|233.47|231.39|233.71|231.63|231.57|229.49|0
1646300100000|2022-03-03 09:35:00|233.39|231.31|233.3|231.22|234.03|231.95|231.64|229.56|0
1646300400000|2022-03-03 09:40:00|233.54|231.46|234.49|232.41|235.53|233.45|233.38|231.3|0
1646300700000|2022-03-03 09:45:00|234.57|232.49|236.16|234.08|237.05|234.97|234.41|232.33|0
1646301000000|2022-03-03 09:50:00|236|233.92|234.4|232.32|237.69|235.61|234.16|232.08|0
1646301300000|2022-03-03 09:55:00|234.48|232.4|234.87|232.79|236.72|234.64|233.05|230.97|0
1646301600000|2022-03-03 10:00:00|234.63|232.55|233.59|231.51|236.07|233.99|233.35|231.27|0
1646301900000|2022-03-03 10:05:00|233.51|231.43|232.79|230.71|235.58|233.5|232.71|230.63|0
1646302200000|2022-03-03 10:10:00|232.87|230.79|232.78|230.7|233.98|231.9|232.39|230.31|0
1646302500000|2022-03-03 10:15:00|232.86|230.78|230.32|228.24|233.66|231.58|230.16|228.08|0
1646302800000|2022-03-03 10:20:00|230.48|228.4|230.31|228.23|231.74|229.66|229.84|227.76|0
1646303100000|2022-03-03 10:25:00|230.15|228.07|230.86|228.78|231.73|229.65|230|227.92|0
1646303400000|2022-03-03 10:30:00|230.94|228.86|231.64|229.56|232.04|229.96|229.99|227.91|0
1646303700000|2022-03-03 10:35:00|231.57|229.49|232.04|229.96|232.19|230.11|231.09|229.01|0
1646304000000|2022-03-03 10:40:00|232.11|230.03|232.35|230.27|233.14|231.06|231.56|229.48|0
1646304300000|2022-03-03 10:45:00|232.42|230.34|233.77|231.69|233.85|231.77|231.47|229.39|0
1646304600000|2022-03-03 10:50:00|233.69|231.61|232.81|230.73|234.25|232.17|232.02|229.94|0
1646304900000|2022-03-03 10:55:00|233.05|230.97|232.96|230.88|233.36|231.28|231.61|229.53|0
1646305200000|2022-03-03 11:00:00|233.2|231.12|232.32|230.24|233.2|231.12|230.9|228.82|0
1646305500000|2022-03-03 11:05:00|232.48|230.4|232.55|230.47|233.12|231.04|230.26|228.18|0
1646305800000|2022-03-03 11:10:00|232.31|230.23|234.3|232.22|234.54|232.46|231.91|229.83|0
1646306100000|2022-03-03 11:15:00|234.38|232.3|233.57|231.49|235.66|233.58|233.26|231.18|0
1646306400000|2022-03-03 11:20:00|233.65|231.57|235.16|233.08|235.81|233.73|232.94|230.86|0
1646306700000|2022-03-03 11:25:00|235.32|233.24|236.36|234.28|236.6|234.52|234.92|232.84|0
1646307000000|2022-03-03 11:30:00|236.44|234.36|235.63|233.55|237.48|235.4|235.63|233.55|0
1646307300000|2022-03-03 11:35:00|235.47|233.39|232.59|230.51|235.47|233.39|232.35|230.27|0
1646307600000|2022-03-03 11:40:00|232.75|230.67|232.11|230.03|232.75|230.67|231.48|229.4|0
1646307900000|2022-03-03 11:45:00|232.19|230.11|229.89|227.81|232.19|230.11|228.55|226.47|0
1646308200000|2022-03-03 11:50:00|230.04|227.96|230.91|228.83|231.15|229.07|228.94|226.86|0
1646308500000|2022-03-03 11:55:00|230.99|228.91|230.66|228.58|231.46|229.38|230.43|228.35|0
1646308800000|2022-03-03 12:00:00|230.98|228.9|232.96|230.88|233.44|231.36|230.66|228.58|0
1646309100000|2022-03-03 12:05:00|232.88|230.8|234.63|232.55|234.63|232.55|232.56|230.48|0
1646309400000|2022-03-03 12:10:00|234.31|232.23|234.62|232.54|234.94|232.86|233.66|231.58|0
1646309700000|2022-03-03 12:15:00|235.39|233.31|235.55|233.47|235.79|233.71|232.44|230.36|0
1646310000000|2022-03-03 12:20:00|235.71|233.63|235.54|233.46|236.19|234.11|234.75|232.67|0
1646310300000|2022-03-03 12:25:00|235.7|233.62|236.34|234.26|238.03|235.95|235.54|233.46|0
1646310600000|2022-03-03 12:30:00|236.5|234.42|236.81|234.73|237.46|235.38|235.21|233.13|0
1646310900000|2022-03-03 12:35:00|236.65|234.57|236.33|234.25|237.61|235.53|236.16|234.08|0
1646311200000|2022-03-03 12:40:00|236.16|234.08|236.32|234.24|236.97|234.89|235.44|233.36|0
1646311500000|2022-03-03 12:45:00|235.68|233.6|235.03|232.95|235.84|233.76|234.07|231.99|0
1646311800000|2022-03-03 12:50:00|234.95|232.87|234.86|232.78|236.07|233.99|234.38|232.3|0
1646312100000|2022-03-03 12:55:00|235.18|233.1|234.54|232.46|236.63|234.55|233.58|231.5|0
1646312400000|2022-03-03 13:00:00|234.86|232.78|236.78|234.7|237.1|235.02|234.77|232.69|0
1646312700000|2022-03-03 13:05:00|236.85|234.77|240.97|238.89|241.29|239.21|236.29|234.21|0
1646313000000|2022-03-03 13:10:00|240.81|238.73|242.67|240.59|244.55|242.47|240.32|238.24|0
1646313300000|2022-03-03 13:15:00|242.51|240.43|241.85|239.77|242.59|240.51|241.05|238.97|0
1646313600000|2022-03-03 13:20:00|241.77|239.69|244.13|242.05|244.29|242.21|241.6|239.52|0
1646313900000|2022-03-03 13:25:00|244.29|242.21|242.57|240.49|245.6|243.52|242.57|240.49|0
1646314200000|2022-03-03 13:30:00|242.82|240.74|243.3|241.22|244.12|242.04|241.76|239.68|0
1646314500000|2022-03-03 13:35:00|242.97|240.89|243.78|241.7|244.85|242.77|242.56|240.48|0
1646314800000|2022-03-03 13:40:00|243.86|241.78|246.89|244.81|246.89|244.81|242.8|240.72|0
1646315100000|2022-03-03 13:45:00|246.73|244.65|245.25|243.17|246.73|244.65|244.59|242.51|0
1646315400000|2022-03-03 13:50:00|244.59|242.51|245.97|243.89|246.88|244.8|242.95|240.87|0
1646315700000|2022-03-03 13:55:00|245.73|243.65|253.83|251.75|254|251.92|245.73|243.65|0
1646316000000|2022-03-03 14:00:00|253.66|251.58|258.52|256.44|263.14|261.06|253|250.92|0
1646316300000|2022-03-03 14:05:00|257.85|255.77|255.82|253.74|258.73|256.65|254.99|252.91|0
1646316600000|2022-03-03 14:10:00|255.99|253.91|257.92|255.84|258.35|256.27|254.48|252.4|0
1646316900000|2022-03-03 14:15:00|258.26|256.18|255.81|253.73|258.26|256.18|255.31|253.23|0
1646317200000|2022-03-03 14:20:00|255.98|253.9|253.13|251.05|255.98|253.9|252.79|250.71|0
1646317500000|2022-03-03 14:25:00|252.96|250.88|251.79|249.71|254.37|252.29|251.79|249.71|0
1646317800000|2022-03-03 14:30:00|252.45|250.37|250.11|248.03|254.79|252.71|250.11|248.03|0
1646318100000|2022-03-03 14:35:00|250.45|248.37|249.94|247.86|250.45|248.37|245.82|243.74|0
1646318400000|2022-03-03 14:40:00|250.02|247.94|251.51|249.43|253.51|251.43|248.45|246.37|0
1646318700000|2022-03-03 14:45:00|250.77|248.69|245.97|243.89|257.11|255.03|244.82|242.74|0
1646319000000|2022-03-03 14:50:00|245.8|243.72|245.06|242.98|248.77|246.69|243.18|241.1|0
1646319300000|2022-03-03 14:55:00|244.65|242.57|247.35|245.27|249.92|247.84|243.83|241.75|0
1646319600000|2022-03-03 15:00:00|247.77|245.69|246.11|244.03|251.57|249.49|245.95|243.87|0
1646319900000|2022-03-03 15:05:00|245.62|243.54|243.65|241.57|245.95|243.87|241.36|239.28|0
1646320200000|2022-03-03 15:10:00|243.4|241.32|243.64|241.56|245.45|243.37|240.71|238.63|0
1646320500000|2022-03-03 15:15:00|243.8|241.72|239.24|237.16|243.8|241.72|237.22|235.14|0
1646320800000|2022-03-03 15:20:00|239.4|237.32|234.88|232.8|240.13|238.05|232.81|230.73|0
1646321100000|2022-03-03 15:25:00|234.4|232.32|236.4|234.32|237.36|235.28|231.85|229.77|0
1646321400000|2022-03-03 15:30:00|235.51|233.43|234.47|232.39|238.8|236.72|233.99|231.91|0
1646321700000|2022-03-03 15:35:00|234.23|232.15|227.81|225.73|235.91|233.83|227.65|225.57|0
1646322000000|2022-03-03 15:40:00|227.97|225.89|224.98|222.9|230.02|227.94|224.51|222.43|0
1646322300000|2022-03-03 15:45:00|224.67|222.59|226.23|224.15|227.17|225.09|223.73|221.65|0
1646322600000|2022-03-03 15:50:00|225.67|223.59|220.26|218.18|225.67|223.59|220.26|218.18|0
1646322900000|2022-03-03 15:55:00|220.88|218.8|217.01|214.93|221.19|219.11|217.01|214.93|0
1646323200000|2022-03-03 16:00:00|217.32|215.24|220.13|218.05|221.22|219.14|217.16|215.08|0
1646323500000|2022-03-03 16:05:00|220.21|218.13|220.28|218.2|221.68|219.6|216.44|214.36|0
1646323800000|2022-03-03 16:10:00|219.35|217.27|214.59|212.51|220.59|218.51|214.29|212.21|0
1646324100000|2022-03-03 16:15:00|214.29|212.21|218.77|216.69|219.34|217.26|213.55|211.47|0
1646324400000|2022-03-03 16:20:00|218.62|216.54|222.28|220.2|222.99|220.91|218.62|216.54|0
1646324700000|2022-03-03 16:25:00|222.21|220.13|223.66|221.58|225.95|223.87|221.35|219.27|0
1646325000000|2022-03-03 16:30:00|223.58|221.5|224.36|222.28|224.99|222.91|222.18|220.1|0
1646325300000|2022-03-03 16:35:00|224.2|222.12|222.24|220.16|224.36|222.28|218.92|216.84|0
1646325600000|2022-03-03 16:40:00|222.17|220.09|226.54|224.46|228.11|226.03|221.23|219.15|0
1646325900000|2022-03-03 16:45:00|226.69|224.61|224.18|222.1|227.16|225.08|223.24|221.16|0
1646326200000|2022-03-03 16:50:00|224.65|222.57|225.11|223.03|226.84|224.76|222.62|220.54|0
1646326500000|2022-03-03 16:55:00|225.19|223.11|226.52|224.44|229.67|227.59|219.82|217.74|0
1646326800000|2022-03-03 17:00:00|226.44|224.36|228.24|226.16|228.4|226.32|225.11|223.03|0
1646327100000|2022-03-03 17:05:00|228.4|226.32|230.05|227.97|230.05|227.97|225.88|223.8|0
1646327400000|2022-03-03 17:10:00|230.77|228.69|229.99|227.91|232.54|230.46|229.18|227.1|0
1646327700000|2022-03-03 17:15:00|230.47|228.39|229.83|227.75|232.21|230.13|229.04|226.96|0
1646328000000|2022-03-03 17:20:00|229.99|227.91|226.34|224.26|229.99|227.91|226.03|223.95|0
1646328300000|2022-03-03 17:25:00|226.5|224.42|221.89|219.81|226.97|224.89|220.96|218.88|0
1646328600000|2022-03-03 17:30:00|222.36|220.28|240.95|238.87|243.89|241.81|221.11|219.03|0
1646328900000|2022-03-03 17:35:00|240.71|238.63|235.38|233.3|245.12|243.04|233.94|231.86|0
1646329200000|2022-03-03 17:40:00|234.5|232.42|234.74|232.66|235.22|233.14|231.06|228.98|0
1646329500000|2022-03-03 17:45:00|235.22|233.14|234.89|232.81|237.22|235.14|230.82|228.74|0
1646329800000|2022-03-03 17:50:00|234.73|232.65|233.92|231.84|235.53|233.45|231.53|229.45|0
1646330100000|2022-03-03 17:55:00|233.12|231.04|236.16|234.08|237.77|235.69|232.8|230.72|0
1646330400000|2022-03-03 18:00:00|235.84|233.76|237.77|235.69|238.74|236.66|233.27|231.19|0
1646330700000|2022-03-03 18:05:00|237.61|235.53|236.15|234.07|240.68|238.6|234.7|232.62|0
1646331000000|2022-03-03 18:10:00|236.31|234.23|239.05|236.97|239.21|237.13|234.7|232.62|0
1646331300000|2022-03-03 18:15:00|238.64|236.56|241.03|238.95|242.01|239.93|238.59|236.51|0
1646331600000|2022-03-03 18:20:00|240.46|238.38|240.7|238.62|241.68|239.6|239.07|236.99|0
1646331900000|2022-03-03 18:25:00|240.53|238.45|241.51|239.43|242.16|240.08|238.98|236.9|0
1646332200000|2022-03-03 18:30:00|241.34|239.26|234.21|232.13|241.34|239.26|232.6|230.52|0
1646332500000|2022-03-03 18:35:00|234.53|232.45|235.01|232.93|237.11|235.03|234.53|232.45|0
1646332800000|2022-03-03 18:40:00|234.84|232.76|234.52|232.44|235.81|233.73|231.95|229.87|0
1646333100000|2022-03-03 18:45:00|234.59|232.51|235.8|233.72|236.52|234.44|232.26|230.18|0
1646333400000|2022-03-03 18:50:00|235.64|233.56|236.76|234.68|238.55|236.47|235.64|233.56|0
1646333700000|2022-03-03 18:55:00|237|234.92|234.21|232.13|238.06|235.98|233.49|231.41|0
1646334000000|2022-03-03 19:00:00|233.97|231.89|234.29|232.21|237.54|235.46|233.4|231.32|0
1646334300000|2022-03-03 19:05:00|233.96|231.88|233.31|231.23|235.91|233.83|232.83|230.75|0
1646334600000|2022-03-03 19:10:00|233.47|231.39|241.12|239.04|242.18|240.1|231.38|229.3|0
1646334900000|2022-03-03 19:15:00|240.63|238.55|239.8|237.72|242.01|239.93|239.31|237.23|0
1646335200000|2022-03-03 19:20:00|239.96|237.88|236.86|234.78|239.96|237.88|236.21|234.13|0
1646335500000|2022-03-03 19:25:00|236.69|234.61|238.48|236.4|239.3|237.22|236.69|234.61|0
1646335800000|2022-03-03 19:30:00|238.97|236.89|235.87|233.79|238.97|236.89|235.22|233.14|0
1646336100000|2022-03-03 19:35:00|236.36|234.28|233.44|231.36|237.01|234.93|233.44|231.36|0
1646336400000|2022-03-03 19:40:00|234.08|232|229.41|227.33|235.29|233.21|228.46|226.38|0
1646336700000|2022-03-03 19:45:00|229.57|227.49|225.43|223.35|229.89|227.81|225.27|223.19|0
1646337000000|2022-03-03 19:50:00|225.59|223.51|224.01|221.93|226.54|224.46|220.68|218.6|0
1646337300000|2022-03-03 19:55:00|224.25|222.17|224.56|222.48|225.35|223.27|222.52|220.44|0
1646337600000|2022-03-03 20:00:00|223.61|221.53|217.53|215.45|224|221.92|217.06|214.98|0
1646337900000|2022-03-03 20:05:00|218.46|216.38|216.82|214.74|221.1|219.02|215.05|212.97|0
1646338200000|2022-03-03 20:10:00|217.21|215.13|218.29|216.21|219.07|216.99|215.82|213.74|0
1646338500000|2022-03-03 20:15:00|218.13|216.05|221.55|219.47|223.28|221.2|217.36|215.28|0
1646338800000|2022-03-03 20:20:00|221.24|219.16|220.06|217.98|222.8|220.72|218.28|216.2|0
1646339100000|2022-03-03 20:25:00|220.3|218.22|225.43|223.35|225.75|223.67|219.49|217.41|0
1646339400000|2022-03-03 20:30:00|225.59|223.51|218.67|216.59|225.59|223.51|216.52|214.44|0
1646339700000|2022-03-03 20:35:00|218.36|216.28|220.68|218.6|220.68|218.6|215.59|213.51|0
1646340000000|2022-03-03 20:40:00|220.37|218.29|214.35|212.27|220.37|218.29|214.35|212.27|0
1646340300000|2022-03-03 20:45:00|213.9|211.82|215.42|213.34|216.34|214.26|211.91|209.83|0
1646340600000|2022-03-03 20:50:00|216.11|214.03|218.61|216.53|221.28|219.2|213.2|211.12|0
1646340900000|2022-03-03 20:55:00|218.3|216.22|221.56|219.48|221.56|219.48|216.29|214.21|0
1646341200000|2022-03-03 21:00:00|221.24|219.16|221.37|219.29|224.21|222.13|219.99|217.91|0
1646341500000|2022-03-03 21:05:00|221.68|219.6|222.46|220.38|222.62|220.54|220.74|218.66|0
1646341800000|2022-03-03 21:10:00|222.31|220.23|223.09|221.01|223.87|221.79|222.3|220.22|0
1646342100000|2022-03-03 21:15:00|222.92|220.06|223.47|220.61|223.63|220.77|222.22|219.36|0
1646342400000|2022-03-03 21:20:00|223.39|220.53|222.52|219.66|223.39|220.53|222.12|219.26|0
1646342700000|2022-03-03 21:25:00|222.68|219.82|223.14|220.28|223.14|220.28|221.73|218.87|0
1646343000000|2022-03-03 21:30:00|223.06|220.2|222.19|219.33|223.14|220.28|221.73|218.87|0
1646343300000|2022-03-03 21:35:00|222.35|219.49|220.78|217.92|222.98|220.12|220.7|217.84|0
1646343600000|2022-03-03 21:40:00|220.85|217.99|221.24|218.38|221.56|218.7|220.62|217.76|0
1646343900000|2022-03-03 21:45:00|221.4|218.54|222.33|219.47|222.33|219.47|220.61|217.75|0
1646344200000|2022-03-03 21:50:00|222.17|219.31|223.81|220.95|224.06|221.2|222.09|219.23|0
1646344500000|2022-03-03 21:55:00|223.74|220.88|223.92|221.06|224.21|221.35|223.5|220.64|0
1646344800000|2022-03-03 22:00:00|223.91|221.05|223.68|220.82|223.96|221.1|223.68|220.82|0
1646345100000|2022-03-03 22:05:00|223.66|220.8|223.81|220.95|223.91|221.05|223.66|220.8|0
1646345400000|2022-03-03 22:10:00|223.79|220.93|223.99|221.13|224.15|221.29|223.74|220.88|0
1646345700000|2022-03-03 22:15:00|224.05|221.19|223.96|221.1|224.05|221.19|223.96|221.1|0
1646346000000|2022-03-03 22:20:00|224.06|221.2|224.71|221.85|224.71|221.85|224.06|221.2|0
1646346300000|2022-03-03 22:25:00|224.82|221.96|224.68|221.82|224.82|221.96|224.34|221.48|0
1646346600000|2022-03-03 22:30:00|224.7|221.84|224.56|221.7|224.82|221.96|224.56|221.7|0
1646346900000|2022-03-03 22:35:00|224.55|221.69|224.19|221.33|224.55|221.69|224.19|221.33|0
1646347200000|2022-03-03 22:40:00|224.18|221.32|224.25|221.39|224.32|221.46|224.18|221.32|0
1646347500000|2022-03-03 22:45:00|224.27|221.41|224.22|221.36|224.32|221.46|224.2|221.34|0
1646347800000|2022-03-03 22:50:00|224.2|221.34|224.03|221.17|224.24|221.38|224.03|221.17|0
1646348100000|2022-03-03 22:55:00|223.96|221.1|224.49|221.63|224.49|221.63|223.96|221.1|0
1646348400000|2022-03-03 23:00:00|225.31|222.45|223.88|221.02|225.31|222.45|223.34|220.48|0
1646348700000|2022-03-03 23:05:00|223.96|221.1|223.72|220.86|224.2|221.34|222.54|219.68|0
1646349000000|2022-03-03 23:10:00|223.88|221.02|225.13|222.27|225.37|222.51|223.17|220.31|0
1646349300000|2022-03-03 23:15:00|225.06|222.2|225.44|222.58|226|223.14|224.9|222.04|0
1646349600000|2022-03-03 23:20:00|225.52|222.66|224.01|221.15|225.84|222.98|224.01|221.15|0
1646349900000|2022-03-03 23:25:00|224.1|221.24|224.8|221.94|225.04|222.18|223.62|220.76|0
1646350200000|2022-03-03 23:30:00|224.88|222.02|226.93|224.07|227.25|224.39|224.88|222.02|0
1646350500000|2022-03-03 23:35:00|227.09|224.23|227.88|225.02|228.2|225.34|227.09|224.23|0
1646350800000|2022-03-03 23:40:00|227.95|225.09|227.55|224.69|228.03|225.17|227.24|224.38|0
1646351100000|2022-03-03 23:45:00|227.63|224.77|227.39|224.53|228.34|225.48|227.07|224.21|0
1646351400000|2022-03-03 23:50:00|227.23|224.37|227.86|225|228.18|225.32|227.07|224.21|0
1646351700000|2022-03-03 23:55:00|227.78|224.92|227.85|224.99|228.97|226.11|227.7|224.84|0
1646352000000|2022-03-04 00:00:00|227.77|224.91|229.12|226.26|229.28|226.42|227.06|224.2|0
1646352300000|2022-03-04 00:05:00|228.96|226.1|218.63|215.77|228.96|226.1|218.63|215.77|0
1646352600000|2022-03-04 00:10:00|218.32|215.46|217.15|214.29|220.27|217.41|212.91|210.05|0
1646352900000|2022-03-04 00:15:00|216.92|214.06|211.83|208.97|217.07|214.21|211.68|208.82|0
1646353200000|2022-03-04 00:20:00|211.68|208.82|205.61|202.75|212.6|209.74|203.66|200.8|0
1646353500000|2022-03-04 00:25:00|205.08|202.22|204.77|201.91|209.07|206.21|204.63|201.77|0
1646353800000|2022-03-04 00:30:00|204.47|201.61|198.46|195.6|206.27|203.41|198.09|195.23|0
1646354100000|2022-03-04 00:35:00|198.68|195.82|188.82|185.08|202.53|199.67|188.32|184.58|0
1646354400000|2022-03-04 00:40:00|188.89|185.15|188.25|184.51|189.67|185.93|183.71|179.97|0
1646354700000|2022-03-04 00:45:00|187.54|183.8|200.35|196.61|200.78|197.04|185.78|182.04|0
1646355000000|2022-03-04 00:50:00|200.78|197.04|196.36|192.62|201.92|198.18|196.36|192.62|0
1646355300000|2022-03-04 00:55:00|196.22|192.48|193.82|190.08|196.78|193.04|187.92|184.18|0
1646355600000|2022-03-04 01:00:00|193.96|190.22|205.54|201.8|205.97|202.23|191.66|187.92|0
1646355900000|2022-03-04 01:05:00|206.69|202.95|194.43|190.69|207.77|204.03|192.62|188.88|0
1646356200000|2022-03-04 01:10:00|195.26|191.52|200.46|196.72|200.46|196.72|190.41|186.67|0
1646356500000|2022-03-04 01:15:00|199.33|195.59|201.45|197.71|202.44|198.7|196.23|192.49|0
1646356800000|2022-03-04 01:20:00|201.3|197.56|206.31|202.57|208.21|204.47|197.88|194.14|0
1646357100000|2022-03-04 01:25:00|206.52|202.78|203.03|199.29|206.52|202.78|200.3|196.56|0
1646357400000|2022-03-04 01:30:00|203.32|199.58|207.82|204.08|207.82|204.08|201.59|197.85|0
1646357700000|2022-03-04 01:35:00|208.56|204.82|207.96|204.22|212.68|208.94|206.36|202.62|0
1646358000000|2022-03-04 01:40:00|207.89|204.15|208.54|204.8|209.51|205.77|205.04|201.3|0
1646358300000|2022-03-04 01:45:00|208.69|204.95|212.59|208.85|213.56|209.82|206.49|202.75|0
1646358600000|2022-03-04 01:50:00|212.74|209|215.85|212.11|220.23|216.49|212.74|209|0
1646358900000|2022-03-04 01:55:00|216.15|212.41|214.73|210.99|217.66|213.92|214.43|210.69|0
1646359200000|2022-03-04 02:00:00|214.8|211.06|208.31|204.57|216|212.26|207.42|203.68|0
1646359500000|2022-03-04 02:05:00|208.53|204.79|209.29|205.55|210.85|207.11|207.86|204.12|0
1646359800000|2022-03-04 02:10:00|209.51|205.77|212.04|208.3|213.69|209.95|208.77|205.03|0
1646360100000|2022-03-04 02:15:00|211.96|208.22|208.46|204.72|213.31|209.57|208.16|204.42|0
1646360400000|2022-03-04 02:20:00|209.05|205.31|209.19|205.45|210.68|206.94|207.94|204.2|0
1646360700000|2022-03-04 02:25:00|209.27|205.53|206.9|203.16|209.57|205.83|206.23|202.49|0
1646361000000|2022-03-04 02:30:00|206.97|203.23|209.55|205.81|210.15|206.41|206.97|203.23|0
1646361300000|2022-03-04 02:35:00|209.41|205.67|214.03|210.29|215.15|211.41|208.52|204.78|0
1646361600000|2022-03-04 02:40:00|213.88|210.14|211.55|207.81|214.25|210.51|210.88|207.14|0
1646361900000|2022-03-04 02:45:00|211.7|207.96|209.24|205.5|211.92|208.18|208.42|204.68|0
1646362200000|2022-03-04 02:50:00|209.16|205.42|205.9|202.16|209.38|205.64|202.76|199.02|0
1646362500000|2022-03-04 02:55:00|205.54|201.8|205.9|202.16|207.6|203.86|203.78|200.04|0
1646362800000|2022-03-04 03:00:00|206.12|202.38|207.44|203.7|209.89|206.15|205.9|202.16|0
1646363100000|2022-03-04 03:05:00|207.22|203.48|206.62|203.76|207.44|204.58|204.64|200.9|0
1646363400000|2022-03-04 03:10:00|206.55|203.69|206.47|203.61|207.14|204.28|203.39|200.53|0
1646363700000|2022-03-04 03:15:00|206.32|203.46|202.94|200.08|206.99|204.13|202.72|199.86|0
1646364000000|2022-03-04 03:20:00|203.6|200.74|205.57|202.71|205.8|202.94|203.09|200.23|0
1646364300000|2022-03-04 03:25:00|205.5|202.64|205.64|202.78|206.68|203.82|202.49|199.63|0
1646364600000|2022-03-04 03:30:00|205.71|202.85|206.22|203.36|207.18|204.32|204.54|201.68|0
1646364900000|2022-03-04 03:35:00|206.29|203.43|206.29|203.43|208.06|205.2|204.61|201.75|0
1646365200000|2022-03-04 03:40:00|206.22|203.36|204.52|201.66|206.22|203.36|203.49|200.63|0
1646365500000|2022-03-04 03:45:00|204.08|201.22|200.72|197.86|204.96|202.1|200.57|197.71|0
1646365800000|2022-03-04 03:50:00|200.86|198|202.68|199.82|202.97|200.11|199.99|197.13|0
1646366100000|2022-03-04 03:55:00|202.53|199.67|202.16|199.3|203.62|200.76|201.43|198.57|0
1646366400000|2022-03-04 04:00:00|202.01|199.15|201.57|198.71|202.89|200.03|200.99|198.13|0
1646366700000|2022-03-04 04:05:00|201.64|198.78|203.9|201.04|204.78|201.92|200.4|197.54|0
1646367000000|2022-03-04 04:10:00|203.82|200.96|202.94|200.08|204.41|201.55|202.43|199.57|0
1646367300000|2022-03-04 04:15:00|203.16|200.3|204.69|201.83|204.91|202.05|202.65|199.79|0
1646367600000|2022-03-04 04:20:00|204.76|201.9|202.41|199.55|204.76|201.9|201.83|198.97|0
1646367900000|2022-03-04 04:25:00|202.63|199.77|202.55|199.69|204.24|201.38|201.76|198.9|0
1646368200000|2022-03-04 04:30:00|202.99|200.13|201.96|199.1|203.87|201.01|200.88|198.02|0
1646368500000|2022-03-04 04:35:00|201.89|199.03|204.37|201.51|204.37|201.51|201.52|198.66|0
1646368800000|2022-03-04 04:40:00|204.29|201.43|205.02|202.16|205.91|203.05|204.22|201.36|0
1646369100000|2022-03-04 04:45:00|204.8|201.94|203.62|200.76|204.87|202.01|202.46|199.6|0
1646369400000|2022-03-04 04:50:00|203.92|201.06|204.79|201.93|204.86|202|203.77|200.91|0
1646369700000|2022-03-04 04:55:00|204.5|201.64|206.25|203.39|206.92|204.06|204.5|201.64|0
1646370000000|2022-03-04 05:00:00|206.77|203.91|208.54|205.68|208.54|205.68|205.37|202.51|0
1646370300000|2022-03-04 05:05:00|208.68|205.82|208.75|205.89|209.13|206.27|207.64|204.78|0
1646370600000|2022-03-04 05:10:00|208.68|205.82|211.28|208.42|211.88|209.02|208.68|205.82|0
1646370900000|2022-03-04 05:15:00|211.5|208.64|210.97|208.11|211.73|208.87|209.78|206.92|0
1646371200000|2022-03-04 05:20:00|211.27|208.41|210.67|207.81|211.87|209.01|209.78|206.92|0
1646371500000|2022-03-04 05:25:00|210.74|207.88|209.84|206.98|210.89|208.03|209.55|206.69|0
1646371800000|2022-03-04 05:30:00|209.54|206.68|210.58|207.72|211.03|208.17|209.32|206.46|0
1646372100000|2022-03-04 05:35:00|210.73|207.87|210.27|207.41|211.32|208.46|209.91|207.05|0
1646372400000|2022-03-04 05:40:00|210.42|207.56|209.45|206.59|211.24|208.38|208.12|205.26|0
1646372700000|2022-03-04 05:45:00|209.37|206.51|209|206.14|210.26|207.4|207.96|205.1|0
1646373000000|2022-03-04 05:50:00|209.07|206.21|210.93|208.07|211.15|208.29|208.7|205.84|0
1646373300000|2022-03-04 05:55:00|211.08|208.22|213.24|210.38|213.77|210.91|210.7|207.84|0
1646373600000|2022-03-04 06:00:00|213.01|210.15|215.64|212.78|216.02|213.16|211.81|208.95|0
1646373900000|2022-03-04 06:05:00|215.87|213.01|216.71|213.85|220.12|217.26|215.87|213.01|0
1646374200000|2022-03-04 06:10:00|216.78|213.92|215.87|213.01|216.86|214|215.19|212.33|0
1646374500000|2022-03-04 06:15:00|216.02|213.16|215.86|213|217.77|214.91|215.33|212.47|0
1646374800000|2022-03-04 06:20:00|215.79|212.93|214.64|211.78|215.86|213|213.51|210.65|0
1646375100000|2022-03-04 06:25:00|214.72|211.86|216.68|213.82|216.76|213.9|214.72|211.86|0
1646375400000|2022-03-04 06:30:00|216.6|213.74|214.21|211.57|216.76|213.9|213.35|210.49|0
1646375700000|2022-03-04 06:35:00|213.99|211.35|214.06|211.42|215.42|212.78|213.76|211.12|0
1646376000000|2022-03-04 06:40:00|214.13|211.49|214.43|211.79|214.74|212.1|212.4|209.76|0
1646376300000|2022-03-04 06:45:00|214.2|211.56|212.69|210.05|214.2|211.56|211.78|209.14|0
1646376600000|2022-03-04 06:50:00|212.99|210.35|212.72|210.08|214|211.36|212.16|209.52|0
1646376900000|2022-03-04 06:55:00|212.64|210|214.37|211.73|215.05|212.41|212.49|209.85|0
1646377200000|2022-03-04 07:00:00|214.29|211.65|216.94|214.3|217.62|214.98|213.23|210.59|0
1646377500000|2022-03-04 07:05:00|217.46|214.82|219.44|216.8|221.98|219.34|217.01|214.37|0
1646377800000|2022-03-04 07:10:00|219.29|216.65|216.19|213.55|220.13|217.49|216.12|213.48|0
1646378100000|2022-03-04 07:15:00|215.89|213.25|212.76|210.12|217.1|214.46|210.81|208.17|0
1646378400000|2022-03-04 07:20:00|213.07|210.43|215.36|212.72|216.27|213.63|212.58|209.94|0
1646378700000|2022-03-04 07:25:00|214.75|212.11|218|215.36|219.78|217.14|214.53|211.89|0
1646379000000|2022-03-04 07:30:00|217.92|215.28|217.23|214.59|219.06|216.42|216.85|214.21|0
1646379300000|2022-03-04 07:35:00|217.08|214.44|214.79|212.15|218.98|216.34|214.79|212.15|0
1646379600000|2022-03-04 07:40:00|214.64|212|215.24|212.6|215.55|212.91|213.88|211.24|0
1646379900000|2022-03-04 07:45:00|215.54|212.9|215.08|212.44|217.67|215.03|214.78|212.14|0
1646380200000|2022-03-04 07:50:00|215.01|212.37|215.31|212.67|215.83|213.19|214.17|211.53|0
1646380500000|2022-03-04 07:55:00|215.46|212.82|217.24|214.6|218.11|215.47|215.07|212.43|0
1646380800000|2022-03-04 08:00:00|216.56|213.92|214.05|211.41|220.46|217.82|214.05|211.41|0
1646381100000|2022-03-04 08:05:00|213.61|211.69|221.24|219.32|221.24|219.32|213.16|211.24|0
1646381400000|2022-03-04 08:10:00|221.47|219.55|222.05|220.13|224.87|222.95|221.16|219.24|0
1646381700000|2022-03-04 08:15:00|222.2|220.28|218.95|217.03|222.2|220.28|217.73|215.81|0
1646382000000|2022-03-04 08:20:00|218.72|216.8|221.57|219.65|224.68|222.76|218.49|216.57|0
1646382300000|2022-03-04 08:25:00|221.34|219.42|218.88|216.96|222.42|220.5|218.17|216.25|0
1646382600000|2022-03-04 08:30:00|218.81|216.89|212.33|210.41|218.81|216.89|211.65|209.73|0
1646382900000|2022-03-04 08:35:00|212.71|210.79|210.21|208.29|213.47|211.55|209.47|207.55|0
1646383200000|2022-03-04 08:40:00|209.99|208.07|211.2|209.28|211.42|209.5|206.1|204.18|0
1646383500000|2022-03-04 08:45:00|211.12|209.2|211.86|209.94|213.74|211.82|210|208.08|0
1646383800000|2022-03-04 08:50:00|211.94|210.02|211.33|209.41|212.54|210.62|208.73|206.81|0
1646384100000|2022-03-04 08:55:00|211.41|209.49|209.39|207.47|212.23|210.31|208.8|206.88|0
1646384400000|2022-03-04 09:00:00|208.94|207.02|207.46|205.54|210.5|208.58|206.42|204.5|0
1646384700000|2022-03-04 09:05:00|207.75|205.83|205.45|203.53|209.01|207.09|205.24|203.32|0
1646385000000|2022-03-04 09:10:00|205.75|203.83|205.23|203.31|206.34|204.42|204.35|202.43|0
1646385300000|2022-03-04 09:15:00|205.01|203.09|207.68|205.76|208.12|206.2|203.91|201.99|0
1646385600000|2022-03-04 09:20:00|207.53|205.61|204.22|202.3|207.75|205.83|202.03|200.11|0
1646385900000|2022-03-04 09:25:00|204.44|202.52|208.7|206.78|208.85|206.93|202.83|200.91|0
1646386200000|2022-03-04 09:30:00|208.47|206.55|209.88|207.96|211.44|209.52|207.96|206.04|0
1646386500000|2022-03-04 09:35:00|210.1|208.18|204.93|203.01|210.17|208.25|204.93|203.01|0
1646386800000|2022-03-04 09:40:00|204.05|202.13|205.29|203.37|206.47|204.55|202.23|200.31|0
1646387100000|2022-03-04 09:45:00|205.22|203.3|208.03|206.11|210.1|208.18|205.22|203.3|0
1646387400000|2022-03-04 09:50:00|207.88|205.96|206.55|204.63|209.94|208.02|206.55|204.63|0
1646387700000|2022-03-04 09:55:00|207.14|205.22|207.79|205.87|207.94|206.02|204.36|202.44|0
1646388000000|2022-03-04 10:00:00|207.65|205.73|209.38|207.46|210.27|208.35|205.3|203.38|0
1646388300000|2022-03-04 10:05:00|209.46|207.54|208.13|206.21|210.41|208.49|207.98|206.06|0
1646388600000|2022-03-04 10:10:00|207.98|206.06|209.15|207.23|210.4|208.48|206.88|204.96|0
1646388900000|2022-03-04 10:15:00|208.92|207|210.24|208.32|211.07|209.15|208.41|206.49|0
1646389200000|2022-03-04 10:20:00|210.03|208.11|212.11|210.19|213.5|211.58|209.14|207.22|0
1646389500000|2022-03-04 10:25:00|211.96|210.04|215.4|213.48|215.4|213.48|211.14|209.22|0
1646389800000|2022-03-04 10:30:00|215.33|213.41|211.95|210.03|215.48|213.56|211.58|209.66|0
1646390100000|2022-03-04 10:35:00|211.88|209.96|211.39|209.47|212.58|210.66|210.75|208.83|0
1646390400000|2022-03-04 10:40:00|211.54|209.62|209.67|207.75|211.98|210.06|209.67|207.75|0
1646390700000|2022-03-04 10:45:00|209.9|207.98|209.52|207.6|210.04|208.12|208.04|206.12|0
1646391000000|2022-03-04 10:50:00|209.3|207.38|206.27|204.35|209.89|207.97|206.27|204.35|0
1646391300000|2022-03-04 10:55:00|206.2|204.28|206.77|204.85|209.71|207.79|205.17|203.25|0
1646391600000|2022-03-04 11:00:00|206.85|204.93|207.94|206.02|208.17|206.25|204.94|203.02|0
1646391900000|2022-03-04 11:05:00|207.79|205.87|209.48|207.56|209.85|207.93|206.55|204.63|0
1646392200000|2022-03-04 11:10:00|209.11|207.19|205.66|203.74|209.63|207.71|205.51|203.59|0
1646392500000|2022-03-04 11:15:00|205.73|203.81|204.19|202.27|206.83|204.91|203.97|202.05|0
1646392800000|2022-03-04 11:20:00|203.9|201.98|207.76|205.84|208.06|206.14|203.17|201.25|0
1646393100000|2022-03-04 11:25:00|207.69|205.77|208.72|206.8|208.72|206.8|207.1|205.18|0
1646393400000|2022-03-04 11:30:00|208.64|206.72|209.52|207.6|209.74|207.82|207.1|205.18|0
1646393700000|2022-03-04 11:35:00|209.45|207.53|206.35|204.43|209.74|207.82|206.35|204.43|0
1646394000000|2022-03-04 11:40:00|206.42|204.5|207.74|205.82|208.7|206.78|205.55|203.63|0
1646394300000|2022-03-04 11:45:00|207.59|205.67|208.1|206.18|208.98|207.06|206.49|204.57|0
1646394600000|2022-03-04 11:50:00|208.02|206.1|209.93|208.01|210.38|208.46|206.63|204.71|0
1646394900000|2022-03-04 11:55:00|209.78|207.86|207.57|205.65|209.78|207.86|206.33|204.41|0
1646395200000|2022-03-04 12:00:00|207.64|205.72|208.67|206.75|208.97|207.05|206.17|204.25|0
1646395500000|2022-03-04 12:05:00|208.37|206.45|203.98|202.06|208.44|206.52|203.98|202.06|0
1646395800000|2022-03-04 12:10:00|203.9|201.98|201.79|199.87|204.85|202.93|201.51|199.59|0
1646396100000|2022-03-04 12:15:00|201.65|199.73|206.18|204.26|206.48|204.56|201.58|199.66|0
1646396400000|2022-03-04 12:20:00|205.96|204.04|204.28|202.36|206.47|204.55|203.71|201.79|0
1646396700000|2022-03-04 12:25:00|203.99|202.07|200.95|199.03|204.35|202.43|200.53|198.61|0
1646397000000|2022-03-04 12:30:00|200.81|198.89|201.24|199.32|202.46|200.54|200.52|198.6|0
1646397300000|2022-03-04 12:35:00|200.95|199.03|205.28|203.36|205.58|203.66|200.73|198.81|0
1646397600000|2022-03-04 12:40:00|205.35|203.43|206.44|204.52|206.44|204.52|204.33|202.41|0
1646397900000|2022-03-04 12:45:00|207.24|205.32|208.41|206.49|210.7|208.78|207.24|205.32|0
1646398200000|2022-03-04 12:50:00|208.34|206.42|206.79|204.87|208.78|206.86|205.12|203.2|0
1646398500000|2022-03-04 12:55:00|206.57|204.65|207.22|205.3|208.18|206.26|204.73|202.81|0
1646398800000|2022-03-04 13:00:00|207.14|205.22|207.7|205.78|208.69|206.77|205.52|203.6|0
1646399100000|2022-03-04 13:05:00|207.48|205.56|207.47|205.55|210.05|208.13|207.11|205.19|0
1646399400000|2022-03-04 13:10:00|207.32|205.4|206.15|204.23|207.91|205.99|205.13|203.21|0
1646399700000|2022-03-04 13:15:00|206|204.08|204.02|202.1|206.88|204.96|203.73|201.81|0
1646400000000|2022-03-04 13:20:00|204.17|202.25|204.55|202.63|206.65|204.73|204.17|202.25|0
1646400300000|2022-03-04 13:25:00|204.4|202.48|206.22|204.3|207.93|206.01|204.11|202.19|0
1646400600000|2022-03-04 13:30:00|206.01|204.09|211.12|209.2|217.42|215.5|206.01|204.09|0
1646400900000|2022-03-04 13:35:00|210.97|209.05|207.54|205.62|211.72|209.8|206.73|204.81|0
1646401200000|2022-03-04 13:40:00|207.69|205.77|205.03|203.11|209.77|207.85|205.03|203.11|0
1646401500000|2022-03-04 13:45:00|205.18|203.26|201.22|199.3|207.53|205.61|201.22|199.3|0
1646401800000|2022-03-04 13:50:00|201.07|199.15|200.05|198.13|203.26|201.34|199.47|197.55|0
1646402100000|2022-03-04 13:55:00|200.34|198.42|203.56|201.64|203.56|201.64|197.71|195.79|0
1646402400000|2022-03-04 14:00:00|203.42|201.5|202.39|200.47|204.88|202.96|202.25|200.33|0
1646402700000|2022-03-04 14:05:00|202.46|200.54|200.35|198.43|202.83|200.91|199.63|197.71|0
1646403000000|2022-03-04 14:10:00|200.06|198.14|201.78|199.86|203.53|201.61|199.34|197.42|0
1646403300000|2022-03-04 14:15:00|201.92|200|203.3|201.38|204.25|202.33|201.2|199.28|0
1646403600000|2022-03-04 14:20:00|202.93|201.01|205.19|203.27|207.47|205.55|202.93|201.01|0
1646403900000|2022-03-04 14:25:00|205.26|203.34|204.3|202.38|205.99|204.07|204.09|202.17|0
1646404200000|2022-03-04 14:30:00|204.09|202.17|199.95|198.03|208.79|206.87|199.22|197.3|0
1646404500000|2022-03-04 14:35:00|200.24|198.32|202.51|200.59|205.88|203.96|199.8|197.88|0
1646404800000|2022-03-04 14:40:00|202.22|200.3|198.58|196.66|202.22|200.3|197|195.08|0
1646405100000|2022-03-04 14:45:00|198.29|196.37|190.44|188.52|199.59|197.67|190.44|188.52|0
1646405400000|2022-03-04 14:50:00|190.72|188.8|194.12|192.2|196.84|194.92|190.02|188.1|0
1646405700000|2022-03-04 14:55:00|194.33|192.41|203.06|201.14|204.97|203.05|192.55|190.63|0
1646406000000|2022-03-04 15:00:00|202.92|201|201.6|199.68|206.88|204.96|199.57|197.65|0
1646406300000|2022-03-04 15:05:00|201.31|199.39|192.82|190.9|201.52|199.6|191.83|189.91|0
1646406600000|2022-03-04 15:10:00|192.68|190.76|190.85|188.93|193.82|191.9|185.18|183.26|0
1646406900000|2022-03-04 15:15:00|190.57|188.65|190.56|188.64|192.81|190.89|188.61|186.69|0
1646407200000|2022-03-04 15:20:00|190.84|188.92|189.55|187.63|193.65|191.73|188.98|187.06|0
1646407500000|2022-03-04 15:25:00|189.61|187.69|191.38|189.46|192.66|190.74|188.14|186.22|0
1646407800000|2022-03-04 15:30:00|191.8|189.88|188.69|186.77|192.51|190.59|186.88|184.96|0
1646408100000|2022-03-04 15:35:00|188.76|186.84|192.7|190.78|196.35|194.43|188.69|186.77|0
1646408400000|2022-03-04 15:40:00|192.49|190.57|187.56|185.64|192.49|190.57|187.56|185.64|0
1646408700000|2022-03-04 15:45:00|187.7|185.78|186.87|184.95|190.51|188.59|185.76|183.84|0
1646409000000|2022-03-04 15:50:00|187.28|185.36|187.47|185.55|188.96|187.04|186.24|184.32|0
1646409300000|2022-03-04 15:55:00|187.54|185.62|184.19|182.27|187.54|185.62|183.64|181.72|0
1646409600000|2022-03-04 16:00:00|183.91|181.99|183.22|181.3|186.55|184.63|182.94|181.02|0
1646409900000|2022-03-04 16:05:00|183.49|181.57|183.69|181.77|185.01|183.09|182.25|180.33|0
1646410200000|2022-03-04 16:10:00|183.62|181.7|183.2|181.28|183.76|181.84|181|179.08|0
1646410500000|2022-03-04 16:15:00|182.51|180.59|188.37|186.45|190.33|188.41|182.03|180.11|0
1646410800000|2022-03-04 16:20:00|188.23|186.31|189.06|187.14|189.48|187.56|185.31|183.39|0
1646411100000|2022-03-04 16:25:00|188.64|186.72|189.19|187.27|190.94|189.02|186.27|184.35|0
1646411400000|2022-03-04 16:30:00|188.42|186.5|187.09|185.17|189.75|187.83|184.88|182.96|0
1646411700000|2022-03-04 16:35:00|187.23|185.31|192.13|190.21|192.55|190.63|183.22|181.3|0
1646412000000|2022-03-04 16:40:00|191.7|189.78|191.7|189.78|193.4|191.48|189.87|187.95|0
1646412300000|2022-03-04 16:45:00|191.56|189.64|193.95|192.03|194.52|192.6|190.85|188.93|0
1646412600000|2022-03-04 16:50:00|194.09|192.17|191.12|189.2|194.09|192.17|190.42|188.5|0
1646412900000|2022-03-04 16:55:00|191.05|189.13|188.43|186.51|191.89|189.97|187.31|185.39|0
1646413200000|2022-03-04 17:00:00|188.29|186.37|188.28|186.36|188.85|186.93|185.63|183.71|0
1646413500000|2022-03-04 17:05:00|187.72|185.8|190.67|188.75|192.09|190.17|185.9|183.98|0
1646413800000|2022-03-04 17:10:00|190.81|188.89|198.67|196.75|199.69|197.77|190.67|188.75|0
1646414100000|2022-03-04 17:15:00|198.96|197.04|199.68|197.76|203.47|201.55|198.67|196.75|0
1646414400000|2022-03-04 17:20:00|200.04|198.12|197.21|195.29|200.55|198.63|196.21|194.29|0
1646414700000|2022-03-04 17:25:00|196.78|194.86|201.19|199.27|201.84|199.92|195.2|193.28|0
1646415000000|2022-03-04 17:30:00|201.12|199.2|199.66|197.74|202.72|200.8|199.08|197.16|0
1646415300000|2022-03-04 17:35:00|199.8|197.88|199.28|197.36|203.37|201.45|198.41|196.49|0
1646415600000|2022-03-04 17:40:00|200.01|198.09|195.51|193.59|200.74|198.82|194.65|192.73|0
1646415900000|2022-03-04 17:45:00|195.23|193.31|198.11|196.19|198.69|196.77|194.65|192.73|0
1646416200000|2022-03-04 17:50:00|198.69|196.77|200.13|198.21|202.18|200.26|196.73|194.81|0
1646416500000|2022-03-04 17:55:00|199.99|198.07|202.61|200.69|205.12|203.2|199.99|198.07|0
1646416800000|2022-03-04 18:00:00|202.91|200.99|208.97|207.05|209.12|207.2|202.91|200.99|0
1646417100000|2022-03-04 18:05:00|209.42|207.5|210.53|208.61|211.36|209.44|207.93|206.01|0
1646417400000|2022-03-04 18:10:00|210.76|208.84|205.75|203.83|211.06|209.14|205.75|203.83|0
1646417700000|2022-03-04 18:15:00|205.6|203.68|202.12|200.2|207.39|205.47|200.36|198.44|0
1646418000000|2022-03-04 18:20:00|202.05|200.13|200.87|198.95|204.85|202.93|200.72|198.8|0
1646418300000|2022-03-04 18:25:00|200.28|198.36|200.71|198.79|202.78|200.86|200.28|198.36|0
1646418600000|2022-03-04 18:30:00|200.86|198.94|202.32|200.4|203.87|201.95|200.86|198.94|0
1646418900000|2022-03-04 18:35:00|202.47|200.55|206.61|204.69|206.76|204.84|202.03|200.11|0
1646419200000|2022-03-04 18:40:00|206.46|204.54|197.97|196.05|206.46|204.54|197.05|195.13|0
1646419500000|2022-03-04 18:45:00|197.9|195.98|197.6|195.68|197.9|195.98|196.16|194.24|0
1646419800000|2022-03-04 18:50:00|197.75|195.83|199.2|197.28|199.64|197.72|197.75|195.83|0
1646420100000|2022-03-04 18:55:00|199.34|197.42|193.26|191.34|200.22|198.3|192.55|190.63|0
1646420400000|2022-03-04 19:00:00|193.41|191.49|192.4|190.48|195.27|193.35|189.27|187.35|0
1646420700000|2022-03-04 19:05:00|192.97|191.05|193.25|191.33|194.18|192.26|191.54|189.62|0
1646421000000|2022-03-04 19:10:00|192.96|191.04|190.53|188.61|192.96|191.04|189.97|188.05|0
1646421300000|2022-03-04 19:15:00|190.96|189.04|191.52|189.6|192.24|190.32|188.97|187.05|0
1646421600000|2022-03-04 19:20:00|191.66|189.74|199.27|197.35|199.85|197.93|191.25|189.33|0
1646421900000|2022-03-04 19:25:00|199.12|197.2|198.1|196.18|201.6|199.68|195.93|194.01|0
1646422200000|2022-03-04 19:30:00|198.02|196.1|199.25|197.33|200.5|198.58|196.36|194.44|0
1646422500000|2022-03-04 19:35:00|199.32|197.4|198.09|196.17|200.13|198.21|196.06|194.14|0
1646422800000|2022-03-04 19:40:00|198.38|196.46|193.04|191.12|198.38|196.46|192.61|190.69|0
1646423100000|2022-03-04 19:45:00|193.18|191.26|191.6|189.68|194.04|192.12|191.04|189.12|0
1646423400000|2022-03-04 19:50:00|191.46|189.54|192.02|190.1|195.1|193.18|190.6|188.68|0
1646423700000|2022-03-04 19:55:00|192.31|190.39|187.13|185.21|193.45|191.53|186.71|184.79|0
1646424000000|2022-03-04 20:00:00|187.2|185.28|192.36|190.44|194.01|192.09|187.06|185.14|0
1646424300000|2022-03-04 20:05:00|192.86|190.94|192.71|190.79|195.73|193.81|191.5|189.58|0
1646424600000|2022-03-04 20:10:00|193.14|191.22|190|188.08|195.58|193.66|189.58|187.66|0
1646424900000|2022-03-04 20:15:00|189.93|188.01|191.13|189.21|194.42|192.5|189.58|187.66|0
1646425200000|2022-03-04 20:20:00|190.56|188.64|192.27|190.35|193.27|191.35|189.28|187.36|0
1646425500000|2022-03-04 20:25:00|192.41|190.49|195.27|193.35|198.89|196.97|192.27|190.35|0
1646425800000|2022-03-04 20:30:00|194.41|192.49|194.26|192.34|197|195.08|192.26|190.34|0
1646426100000|2022-03-04 20:35:00|194.83|192.91|191.39|189.47|195.98|194.06|189.12|187.2|0
1646426400000|2022-03-04 20:40:00|192.1|190.18|193.81|191.89|195.61|193.69|190.89|188.97|0
1646426700000|2022-03-04 20:45:00|193.96|192.04|192.52|190.6|198.14|196.22|190.81|188.89|0
1646427000000|2022-03-04 20:50:00|191.66|189.74|200|198.08|200|198.08|190.7|188.78|0
1646427300000|2022-03-04 20:55:00|200.21|198.29|202.65|200.73|203.39|201.47|199.41|197.49|0
1646427600000|2022-03-04 21:00:00|201.47|199.55|200.13|198.21|201.47|199.55|198.52|196.6|0
1646427900000|2022-03-04 21:05:00|200.28|198.36|200.05|198.13|200.64|198.72|197.12|195.2|0
1646428200000|2022-03-04 21:10:00|199.98|198.06|198.06|196.14|200.34|198.42|197.77|195.85|0
1646640300000|2022-03-07 08:05:00|169.19|167.11|171.25|169.17|173.79|171.71|168.93|166.85|0
1646640600000|2022-03-07 08:10:00|170.91|168.83|168.25|166.17|172.45|170.37|166.54|164.46|0
1646640900000|2022-03-07 08:15:00|168.19|166.11|163.79|161.71|170.44|168.36|161.85|159.77|0
1646641200000|2022-03-07 08:20:00|164.05|161.97|159.02|156.94|164.12|162.04|159.02|156.94|0
1646641500000|2022-03-07 08:25:00|159.09|157.01|160.36|158.28|162.1|160.02|158.83|156.75|0
1646641800000|2022-03-07 08:30:00|160.04|157.96|160.22|158.14|160.22|158.14|156.66|154.58|0
1646642100000|2022-03-07 08:35:00|160.41|158.33|164.22|162.14|166.77|164.69|159.46|157.38|0
1646642400000|2022-03-07 08:40:00|164.02|161.94|161.88|159.8|164.8|162.72|161.17|159.09|0
1646642700000|2022-03-07 08:45:00|161.94|159.86|163.1|161.02|165.77|163.69|161.36|159.28|0
1646643000000|2022-03-07 08:50:00|162.71|160.63|165.5|163.42|166.61|164.53|162.45|160.37|0
1646643300000|2022-03-07 08:55:00|165.36|163.28|167.91|165.83|170.16|168.08|165.36|163.28|0
1646643600000|2022-03-07 09:00:00|167.85|165.77|166.54|164.46|170.49|168.41|166.07|163.99|0
1646643900000|2022-03-07 09:05:00|166.6|164.52|172.39|170.31|174.5|172.42|166.6|164.52|0
1646644200000|2022-03-07 09:10:00|172.53|170.45|172.12|170.04|173.26|171.18|171.45|169.37|0
1646644500000|2022-03-07 09:15:00|172.25|170.17|169.83|167.75|172.25|170.17|168.44|166.36|0
1646644800000|2022-03-07 09:20:00|170.17|168.09|169.56|167.48|172.64|170.56|169.43|167.35|0
1646645100000|2022-03-07 09:25:00|169.63|167.55|170.09|168.01|172.23|170.15|168.96|166.88|0
1646645400000|2022-03-07 09:30:00|169.95|167.87|166.76|164.68|170.75|168.67|166.04|163.96|0
1646645700000|2022-03-07 09:35:00|166.63|164.55|166.07|163.99|167.29|165.21|165.58|163.5|0
1646646000000|2022-03-07 09:40:00|165.87|163.79|167.5|165.42|169.43|167.35|165.22|163.14|0
1646646300000|2022-03-07 09:45:00|167.31|165.23|164.48|162.4|167.31|165.23|163.77|161.69|0
1646646600000|2022-03-07 09:50:00|164.61|162.53|166.77|164.69|166.96|164.88|163.25|161.17|0
1646646900000|2022-03-07 09:55:00|166.64|164.56|168.54|166.46|170.07|167.99|165.85|163.77|0
1646647200000|2022-03-07 10:00:00|168.34|166.26|168.53|166.45|170.2|168.12|167.48|165.4|0
1646647500000|2022-03-07 10:05:00|168.6|166.52|168.79|166.71|170.38|168.3|167.15|165.07|0
1646647800000|2022-03-07 10:10:00|168.92|166.84|171.57|169.49|172.05|169.97|168.06|165.98|0
1646648100000|2022-03-07 10:15:00|171.71|169.63|170.77|168.69|172.11|170.03|169.64|167.56|0
1646648400000|2022-03-07 10:20:00|170.57|168.49|170.43|168.35|171.63|169.55|169.97|167.89|0
1646648700000|2022-03-07 10:25:00|170.56|168.48|166.21|164.13|171.49|169.41|166.21|164.13|0
1646649000000|2022-03-07 10:30:00|166.47|164.39|166.73|164.65|166.86|164.78|164.7|162.62|0
1646649300000|2022-03-07 10:35:00|166.6|164.52|165.15|163.07|167.59|165.51|164.89|162.81|0
1646649600000|2022-03-07 10:40:00|165.01|162.93|165.99|163.91|167.05|164.97|164.94|162.86|0
1646649900000|2022-03-07 10:45:00|166.19|164.11|168.03|165.95|168.76|166.68|165.93|163.85|0
1646650200000|2022-03-07 10:50:00|168.43|166.35|169.29|167.21|170.15|168.07|168.43|166.35|0
1646650500000|2022-03-07 10:55:00|169.22|167.14|163.94|161.86|170.82|168.74|163.88|161.8|0
1646650800000|2022-03-07 11:00:00|163.81|161.73|162.05|159.97|164.72|162.64|161.53|159.45|0
1646651100000|2022-03-07 11:05:00|161.72|159.64|163.42|161.34|163.94|161.86|160.48|158.4|0
1646651400000|2022-03-07 11:10:00|163.81|161.73|165.04|162.96|165.77|163.69|163.68|161.6|0
1646651700000|2022-03-07 11:15:00|164.91|162.83|164.32|162.24|165.11|163.03|159.27|157.19|0
1646652000000|2022-03-07 11:20:00|164.58|162.5|167.39|165.31|168.32|166.24|163.86|161.78|0
1646652300000|2022-03-07 11:25:00|167.59|165.51|166.79|164.71|169.18|167.1|166.79|164.71|0
1646652600000|2022-03-07 11:30:00|166.59|164.51|167.97|165.89|168.64|166.56|166.59|164.51|0
1646652900000|2022-03-07 11:35:00|167.77|165.69|166.65|164.57|168.64|166.56|165.73|163.65|0
1646653200000|2022-03-07 11:40:00|166.71|164.63|169.42|167.34|170.02|167.94|166.25|164.17|0
1646653500000|2022-03-07 11:45:00|169.22|167.14|169.87|167.79|170.88|168.8|168.81|166.73|0
1646653800000|2022-03-07 11:50:00|169.94|167.86|172.68|170.6|173.42|171.34|169.28|167.2|0
1646654100000|2022-03-07 11:55:00|172.54|170.46|172.7|170.62|176.19|174.11|171.96|169.88|0
1646654400000|2022-03-07 12:00:00|172.77|170.69|179.05|176.97|179.33|177.25|172.77|170.69|0
1646654700000|2022-03-07 12:05:00|178.98|176.9|176.23|174.15|180.71|178.63|174.17|172.09|0
1646655000000|2022-03-07 12:10:00|176.58|174.5|178.78|176.7|180.88|178.8|176.58|174.5|0
1646655300000|2022-03-07 12:15:00|178.85|176.77|183.68|181.6|183.68|181.6|177.81|175.73|0
1646655600000|2022-03-07 12:20:00|183.6|181.52|185.37|183.29|185.79|183.71|182.27|180.19|0
1646655900000|2022-03-07 12:25:00|185.72|183.64|186.78|184.7|188.07|185.99|182.54|180.46|0
1646656200000|2022-03-07 12:30:00|187.42|185.34|186.77|184.69|189.64|187.56|185.21|183.13|0
1646656500000|2022-03-07 12:35:00|187.34|185.26|189.97|187.89|191.7|189.62|185.49|183.41|0
1646656800000|2022-03-07 12:40:00|189.33|187.25|186.48|184.4|189.33|187.25|185.21|183.13|0
1646657100000|2022-03-07 12:45:00|186.2|184.12|183.16|181.08|187.19|185.11|182.95|180.87|0
1646657400000|2022-03-07 12:50:00|183.3|181.22|186.61|184.53|187.03|184.95|182.95|180.87|0
1646657700000|2022-03-07 12:55:00|187.1|185.02|180.98|178.9|187.46|185.38|180.98|178.9|0
1646658000000|2022-03-07 13:00:00|181.12|179.04|180.06|177.98|182.23|180.15|179.03|176.95|0
1646658300000|2022-03-07 13:05:00|180.27|178.19|183.2|181.12|183.2|181.12|179.16|177.08|0
1646658600000|2022-03-07 13:10:00|183.06|180.98|183.9|181.82|185.45|183.37|182.78|180.7|0
1646658900000|2022-03-07 13:15:00|183.82|181.74|187.56|185.48|187.71|185.63|183.4|181.32|0
1646659200000|2022-03-07 13:20:00|187.49|185.41|187.7|185.62|189.27|187.19|185.58|183.5|0
1646659500000|2022-03-07 13:25:00|187.41|185.33|186.56|184.48|188.41|186.33|186.13|184.05|0
1646659800000|2022-03-07 13:30:00|186.84|184.76|190.83|188.75|190.83|188.75|186.13|184.05|0
1646660100000|2022-03-07 13:35:00|190.4|188.32|191.54|189.46|194.07|191.99|190.11|188.03|0
1646660400000|2022-03-07 13:40:00|192.4|190.32|190.81|188.73|194.57|192.49|189.95|187.87|0
1646660700000|2022-03-07 13:45:00|190.96|188.88|193.91|191.83|194.27|192.19|190.24|188.16|0
1646661000000|2022-03-07 13:50:00|193.84|191.76|190.61|188.53|193.84|191.76|188.74|186.66|0
1646661300000|2022-03-07 13:55:00|190.89|188.81|191.18|189.1|193.21|191.13|190.46|188.38|0
1646661600000|2022-03-07 14:00:00|191.47|189.39|193.78|191.7|194.51|192.43|188.73|186.65|0
1646661900000|2022-03-07 14:05:00|193.64|191.56|195.91|193.83|197.68|195.6|193.63|191.55|0
1646662200000|2022-03-07 14:10:00|196.2|194.12|193.41|191.33|196.2|194.12|192.17|190.09|0
1646662500000|2022-03-07 14:15:00|193.85|191.77|193.11|191.03|193.85|191.77|191.08|189|0
1646662800000|2022-03-07 14:20:00|193.4|191.32|196.92|194.84|198.1|196.02|193.03|190.95|0
1646663100000|2022-03-07 14:25:00|197.21|195.13|194.27|192.19|197.95|195.87|194.27|192.19|0
1646663400000|2022-03-07 14:30:00|193.9|191.82|187.59|185.51|195.58|193.5|187.3|185.22|0
1646663700000|2022-03-07 14:35:00|187.16|185.08|184.58|182.5|189.89|187.81|183.73|181.65|0
1646664000000|2022-03-07 14:40:00|184.72|182.64|180.34|178.26|188.59|186.51|179.92|177.84|0
1646664300000|2022-03-07 14:45:00|180.2|178.12|176.42|174.34|182.16|180.08|175.87|173.79|0
1646664600000|2022-03-07 14:50:00|177.12|175.04|177.95|175.87|179.34|177.26|175.59|173.51|0
1646664900000|2022-03-07 14:55:00|178.5|176.42|182.43|180.35|184.13|182.05|176.14|174.06|0
1646665200000|2022-03-07 15:00:00|181.86|179.78|172.41|170.33|182.01|179.93|171.45|169.37|0
1646666400000|2022-03-07 15:20:00|169.25|165.29|166.42|162.46|172.36|168.4|166.42|162.46|0
1646666700000|2022-03-07 15:25:00|165.48|161.52|164.15|160.85|166.95|162.99|164.15|160.72|0
1646667000000|2022-03-07 15:30:00|163.16|159.86|165.54|162.24|167.29|163.99|162.5|159.2|0
1646667300000|2022-03-07 15:35:00|165.27|161.97|165.8|162.5|167.55|164.25|164.47|161.17|0
1646667600000|2022-03-07 15:40:00|165.4|162.1|164.2|160.9|167.14|163.84|162.48|159.18|0
1646667900000|2022-03-07 15:45:00|164.46|161.16|163|159.7|165.93|162.63|161.61|158.31|0
1646668200000|2022-03-07 15:50:00|162.6|159.3|159.84|156.54|164.98|161.68|159.71|156.41|0
1646668500000|2022-03-07 15:55:00|160.1|156.8|161.86|158.56|162.98|159.68|159.18|155.88|0
1646668800000|2022-03-07 16:00:00|166.53|163.23|163.53|160.23|167|163.7|162.61|159.31|0
1646669100000|2022-03-07 16:05:00|163.67|160.37|165.79|162.49|165.99|162.69|162.61|159.31|0
1646669400000|2022-03-07 16:10:00|165.52|162.22|163|159.7|165.92|162.62|161.16|157.86|0
1646669700000|2022-03-07 16:15:00|164.15|160.85|167.62|164.32|169.78|166.48|164.15|160.85|0
1646670000000|2022-03-07 16:20:00|168.16|164.86|165.6|162.3|168.96|165.66|165.6|162.3|0
1646670300000|2022-03-07 16:25:00|165.87|162.57|165.6|162.3|167.07|163.77|165.33|162.03|0
1646670600000|2022-03-07 16:30:00|165.33|162.03|160.43|157.13|166.19|162.89|160.1|156.8|0
1646670900000|2022-03-07 16:35:00|160.63|157.33|157.04|153.74|160.63|157.33|156.91|153.61|0
1646671200000|2022-03-07 16:40:00|157.17|153.87|158.2|154.9|158.59|155.29|154.85|151.55|0
1646671500000|2022-03-07 16:45:00|165.87|162.57|165.6|162.3|167.07|163.77|165.33|162.03|0
1646671800000|2022-03-07 16:50:00|165.46|162.16|164|160.7|166.67|163.37|164|160.7|0
1646672100000|2022-03-07 16:55:00|163.47|160.17|161.88|158.58|163.47|160.17|160.7|157.4|0
1646672400000|2022-03-07 17:00:00|154.57|151.27|151.63|148.33|154.57|151.27|150.25|146.95|0
1646672700000|2022-03-07 17:05:00|151.31|148.01|151.88|148.58|153.15|149.85|150.49|147.19|0
1646673000000|2022-03-07 17:10:00|152.26|148.96|151.87|148.57|153.27|149.97|151.37|148.07|0
1646673300000|2022-03-07 17:15:00|152.38|149.08|149.09|145.79|154.55|151.25|148.22|144.92|0
1646673600000|2022-03-07 17:20:00|149.34|146.04|145.16|141.86|150.22|146.92|144.37|141.07|0
1646673900000|2022-03-07 17:25:00|145.6|142.3|148.58|145.28|148.7|145.4|144.61|141.31|0
1646674200000|2022-03-07 17:30:00|151.62|148.32|153.97|150.67|154.42|151.12|151.43|148.13|0
1646674500000|2022-03-07 17:35:00|153.9|150.6|148.47|145.17|154.29|150.99|148.09|144.79|0
1646674800000|2022-03-07 17:40:00|148.59|145.29|146.84|143.54|150.47|147.17|146.84|143.54|0
1646675100000|2022-03-07 17:45:00|146.65|143.35|145.48|142.18|147.34|144.04|144.25|140.95|0
1646675400000|2022-03-07 17:50:00|145.35|142.05|146.21|142.91|146.96|143.66|144.49|141.19|0
1646675700000|2022-03-07 17:55:00|146.46|143.16|146.34|143.04|147.39|144.09|145.97|142.67|0
1646676000000|2022-03-07 18:00:00|147.66|144.36|152.18|148.88|154.35|151.05|147.66|144.36|0
1646676300000|2022-03-07 18:05:00|152.31|149.01|150.97|147.67|154.22|150.92|150.72|147.42|0
1646676600000|2022-03-07 18:10:00|151.16|147.86|147.26|143.96|151.16|147.86|146.77|143.47|0
1646676900000|2022-03-07 18:15:00|147.89|144.59|144.78|141.48|147.89|144.59|144.29|140.99|0
1646677200000|2022-03-07 18:20:00|144.41|141.11|146.01|142.71|147.68|144.38|143.67|140.37|0
1646677500000|2022-03-07 18:25:00|146.5|143.2|147.68|144.38|149.5|146.2|146.5|143.2|0
1646677800000|2022-03-07 18:30:00|153.45|150.15|149.77|146.47|153.7|150.4|148.52|145.22|0
1646678100000|2022-03-07 18:35:00|149.27|145.97|148.2|144.9|149.45|146.15|146.65|143.35|0
1646678400000|2022-03-07 18:40:00|148.14|144.84|147.01|143.71|148.26|144.96|146.64|143.34|0
1646678700000|2022-03-07 18:45:00|149.53|146.23|147.59|144.29|151.04|147.74|147.4|144.1|0
1646679000000|2022-03-07 18:50:00|148.02|144.72|147.27|143.97|149.97|146.67|146.52|143.22|0
1646679300000|2022-03-07 18:55:00|147.14|143.84|146.7|143.4|147.27|143.97|145.71|142.41|0
1646679600000|2022-03-07 19:00:00|150.98|147.68|147.9|144.6|150.98|147.68|147.71|144.41|0
1646679900000|2022-03-07 19:05:00|147.96|144.66|149.15|145.85|150.09|146.79|147.4|144.1|0
1646680200000|2022-03-07 19:10:00|148.96|145.66|148.96|145.66|149.9|146.6|147.83|144.53|0
1646680500000|2022-03-07 19:15:00|148.71|145.41|147.58|144.28|148.71|145.41|147.52|144.22|0
1646680800000|2022-03-07 19:20:00|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646694300000|2022-03-07 23:05:00|125.6|122.3|126.05|122.75|126.11|122.81|125.09|121.79|0
1646694600000|2022-03-07 23:10:00|126.11|122.81|126.95|123.65|127.12|123.82|125.54|122.24|0
1646694900000|2022-03-07 23:15:00|127.06|123.76|126.54|123.24|127.23|123.93|125.98|122.68|0
1646695200000|2022-03-07 23:20:00|126.48|123.18|127.33|124.03|128.36|125.06|126.48|123.18|0
1646695500000|2022-03-07 23:25:00|127.39|124.09|126.42|123.12|127.95|124.65|126.3|123|0
1646695800000|2022-03-07 23:30:00|126.47|123.17|124.61|121.31|126.47|123.17|123.94|120.64|0
1646696100000|2022-03-07 23:35:00|124.55|121.25|124.89|122.25|125.73|122.59|124.55|121.25|0
1646696400000|2022-03-07 23:40:00|124.83|122.19|125.67|123.03|125.73|123.09|124.66|122.02|0
1646696700000|2022-03-07 23:45:00|125.55|122.91|124.65|122.01|126.18|123.54|124.43|121.79|0
1646697000000|2022-03-07 23:50:00|124.93|122.29|126.05|123.41|126.22|123.58|124.71|122.07|0
1646697300000|2022-03-07 23:55:00|125.99|123.35|125.53|122.89|126.62|123.98|125.53|122.89|0
1646697600000|2022-03-08 00:00:00|125.82|123.18|126.04|123.4|127.23|124.59|125.36|122.72|0
1646697900000|2022-03-08 00:05:00|126.2|123.56|127.51|124.87|127.51|124.87|125.81|123.17|0
1646698200000|2022-03-08 00:10:00|127.28|124.64|126.53|123.89|127.33|124.69|125.74|123.1|0
1646698500000|2022-03-08 00:15:00|126.76|124.12|129.09|126.45|130.02|127.38|126.42|123.78|0
1646698800000|2022-03-08 00:20:00|129.21|126.57|129.89|127.25|130.18|127.54|128.29|125.65|0
1646699100000|2022-03-08 00:25:00|129.72|127.08|129.54|126.9|130.35|127.71|129.08|126.44|0
1646699400000|2022-03-08 00:30:00|129.31|126.67|127.47|124.83|129.71|127.07|127.24|124.6|0
1646699700000|2022-03-08 00:35:00|127.3|124.66|129.35|126.71|129.35|126.71|126.67|124.03|0
1646700000000|2022-03-08 00:40:00|129.41|126.77|127.68|125.04|129.41|126.77|127.23|124.59|0
1646700300000|2022-03-08 00:45:00|128.03|125.39|127.45|124.81|129|126.36|126.6|123.96|0
1646700600000|2022-03-08 00:50:00|127.34|124.7|128.07|125.43|128.3|125.66|126.71|124.07|0
1646700900000|2022-03-08 00:55:00|128.01|125.37|128.86|126.22|129.21|126.57|127.61|124.97|0
1646701200000|2022-03-08 01:00:00|128.69|126.05|129.72|127.08|131.92|129.28|128.69|126.05|0
1646701500000|2022-03-08 01:05:00|129.84|127.2|133.72|131.08|133.73|131.09|128.11|125.47|0
1646701800000|2022-03-08 01:10:00|133.55|130.91|135.55|132.91|136.86|134.22|133.55|130.91|0
1646702100000|2022-03-08 01:15:00|135.49|132.85|137.38|134.74|138.95|136.31|135.25|132.61|0
1646702400000|2022-03-08 01:20:00|137.5|134.86|137.32|134.68|137.5|134.86|135.59|132.95|0
1646702700000|2022-03-08 01:25:00|137.85|135.21|136.41|133.77|138.93|136.29|136.18|133.54|0
1646703000000|2022-03-08 01:30:00|136.18|133.54|139.1|136.46|139.22|136.58|136|133.36|0
1646703300000|2022-03-08 01:35:00|138.92|136.28|134.69|132.05|138.92|136.28|134.69|132.05|0
1646703600000|2022-03-08 01:40:00|134.8|132.16|138.42|135.78|138.54|135.9|134.8|132.16|0
1646703900000|2022-03-08 01:45:00|138.13|135.49|137.94|135.3|138.42|135.78|136.57|133.93|0
1646704200000|2022-03-08 01:50:00|138.06|135.42|136.56|133.92|138.66|136.02|136.32|133.68|0
1646704500000|2022-03-08 01:55:00|136.97|134.33|137.75|135.11|138.28|135.64|136.74|134.1|0
1646704800000|2022-03-08 02:00:00|137.92|135.28|135.65|133.01|138.35|135.71|133.62|130.98|0
1646705100000|2022-03-08 02:05:00|135.59|132.95|134.75|132.11|136.96|134.32|133.74|131.1|0
1646705400000|2022-03-08 02:10:00|134.69|132.05|135.16|132.52|136|133.36|134.68|132.04|0
1646705700000|2022-03-08 02:15:00|135.45|132.81|135.63|132.99|136.47|133.83|134.68|132.04|0
1646706000000|2022-03-08 02:20:00|135.69|133.05|135.03|132.39|135.69|133.05|134.49|131.85|0
1646706300000|2022-03-08 02:25:00|134.96|132.32|134.13|131.49|134.96|132.32|133.48|130.84|0
1646706600000|2022-03-08 02:30:00|134.01|131.37|135.25|132.61|135.55|132.91|134.01|131.37|0
1646706900000|2022-03-08 02:35:00|135.01|132.37|134.35|131.71|135.66|133.02|134.23|131.59|0
1646707200000|2022-03-08 02:40:00|134.17|131.53|134.22|131.58|135|132.36|132.99|130.35|0
1646707500000|2022-03-08 02:45:00|133.93|131.29|132.56|129.92|134.22|131.58|132.16|129.52|0
1646707800000|2022-03-08 02:50:00|132.39|129.75|131.09|128.45|132.45|129.81|130.63|127.99|0
1646708100000|2022-03-08 02:55:00|131.15|128.51|129.63|126.99|131.97|129.33|129|126.36|0
1646708400000|2022-03-08 03:00:00|129.34|126.7|130.26|127.62|130.26|127.62|128.19|125.55|0
1646708700000|2022-03-08 03:05:00|130.32|127.68|131.13|128.49|131.55|128.91|129.68|127.04|0
1646709000000|2022-03-08 03:10:00|131.31|128.67|128.34|125.7|131.6|128.96|127.88|125.24|0
1646709300000|2022-03-08 03:15:00|128.22|125.58|128.88|126.24|130.04|127.4|127.13|124.49|0
1646709600000|2022-03-08 03:20:00|128.71|126.07|129.97|127.33|130.03|127.39|128.42|125.78|0
1646709900000|2022-03-08 03:25:00|130.03|127.39|130.25|127.61|131.36|128.72|130.03|127.39|0
1646710200000|2022-03-08 03:30:00|130.48|127.84|131.17|128.53|132.17|129.53|130.3|127.66|0
1646710500000|2022-03-08 03:35:00|131.23|128.59|131.17|128.53|132.22|129.58|131.06|128.42|0
1646710800000|2022-03-08 03:40:00|131.4|128.76|128.96|126.32|131.46|128.82|128.96|126.32|0
1646711100000|2022-03-08 03:45:00|129.02|126.38|129.01|126.37|130|127.36|128.38|125.74|0
1646711400000|2022-03-08 03:50:00|128.95|126.31|129.29|126.65|129.99|127.35|128.84|126.2|0
1646711700000|2022-03-08 03:55:00|129.18|126.54|129.63|126.99|129.63|126.99|128.48|125.84|0
1646712000000|2022-03-08 04:00:00|129.57|126.93|129.62|126.98|129.75|127.11|128.76|126.12|0
1646712300000|2022-03-08 04:05:00|129.22|126.58|129.5|126.86|129.74|127.1|129.05|126.41|0
1646712600000|2022-03-08 04:10:00|129.44|126.8|128.51|125.87|129.44|126.8|128|125.36|0
1646712900000|2022-03-08 04:15:00|128.23|125.59|128.57|125.93|128.97|126.33|127.48|124.84|0
1646713200000|2022-03-08 04:20:00|128.16|125.52|126.84|124.2|128.68|126.04|126.1|123.46|0
1646713500000|2022-03-08 04:25:00|126.9|124.26|127.18|124.54|127.52|124.88|126.55|123.91|0
1646713800000|2022-03-08 04:30:00|127.06|124.42|126.94|124.3|127.63|124.99|126.66|124.02|0
1646714100000|2022-03-08 04:35:00|126.88|124.24|126.59|123.95|127.51|124.87|125.57|122.93|0
1646714400000|2022-03-08 04:40:00|126.48|123.84|126.59|123.95|127.5|124.86|125.8|123.16|0
1646714700000|2022-03-08 04:45:00|126.19|123.55|125.95|123.31|126.47|123.83|125.39|122.75|0
1646715000000|2022-03-08 04:50:00|126.07|123.43|126.4|123.76|126.69|124.05|125.95|123.31|0
1646715300000|2022-03-08 04:55:00|126.34|123.7|126.45|123.81|127.25|124.61|125.77|123.13|0
1646715600000|2022-03-08 05:00:00|126.22|123.58|126.22|123.58|126.34|123.7|125.09|122.45|0
1646715900000|2022-03-08 05:05:00|126.33|123.69|124.57|121.93|127.7|125.06|124.17|121.53|0
1646716200000|2022-03-08 05:10:00|124.45|121.81|125.18|122.54|125.3|122.66|123.72|121.08|0
1646716500000|2022-03-08 05:15:00|124.9|122.26|125.12|122.48|125.52|122.88|124.62|121.98|0
1646716800000|2022-03-08 05:20:00|125.18|122.54|124.04|121.4|125.23|122.59|123.65|121.01|0
1646717100000|2022-03-08 05:25:00|123.93|121.29|119.42|116.78|124.49|121.85|119.42|116.78|0
1646717400000|2022-03-08 05:30:00|119.7|117.06|120.91|118.27|121.74|119.1|119.7|117.06|0
1646717700000|2022-03-08 05:35:00|120.9|118.26|119.63|116.99|121.4|118.76|118.7|116.06|0
1646718000000|2022-03-08 05:40:00|119.58|116.94|117.93|115.29|120.12|117.48|117.5|114.86|0
1646718300000|2022-03-08 05:45:00|118.04|115.4|119.69|117.05|120.35|117.71|117.11|114.47|0
1646718600000|2022-03-08 05:50:00|119.64|117|119.91|117.27|120.12|117.48|119.04|116.4|0
1646718900000|2022-03-08 05:55:00|119.85|117.21|119.3|116.66|120.45|117.81|119.3|116.66|0
1646719200000|2022-03-08 06:00:00|119.25|116.61|122.31|119.67|122.31|119.67|119.25|116.61|0
1646719500000|2022-03-08 06:05:00|122.25|119.61|120.92|118.28|122.8|120.16|120.92|118.28|0
1646719800000|2022-03-08 06:10:00|120.87|118.23|118.36|115.72|120.87|118.23|117.28|114.64|0
1646720100000|2022-03-08 06:15:00|117.87|115.23|115.61|112.97|118.68|116.04|115.56|112.92|0
1646720400000|2022-03-08 06:20:00|115.66|113.02|107.4|104.1|116.41|113.77|107.4|104.1|0
1646720700000|2022-03-08 06:25:00|112.5|109.2|111.19|107.89|114.11|110.81|110.68|107.38|0
1646721000000|2022-03-08 06:30:00|111.71|108.41|110.56|107.26|112.59|109.29|110.05|106.75|0
1646721300000|2022-03-08 06:35:00|110.46|107.16|111.44|108.14|111.85|108.55|109.84|106.54|0
1646721600000|2022-03-08 06:40:00|111.38|108.08|113.46|110.16|113.46|110.16|110.4|107.1|0
1646721900000|2022-03-08 06:45:00|113.35|110.05|113.45|110.15|113.66|110.36|111.79|108.49|0
1646722200000|2022-03-08 06:50:00|113.5|110.2|115.13|111.83|115.45|112.15|113.24|109.94|0
1646722500000|2022-03-08 06:55:00|115.07|111.77|115.22|111.92|116.93|113.63|115.02|111.72|0
1646722800000|2022-03-08 07:00:00|115.17|111.87|113.11|109.81|115.54|112.24|112.49|109.19|0
1646723100000|2022-03-08 07:05:00|113.22|109.92|112.74|109.44|114.43|111.13|112.07|108.77|0
1646723400000|2022-03-08 07:10:00|112.59|109.29|110.77|107.47|112.69|109.39|109.89|106.59|0
1646723700000|2022-03-08 07:15:00|110.3|107|115.16|111.86|115.27|111.97|108.52|105.22|0
1646724000000|2022-03-08 07:20:00|115.27|111.97|115.39|112.09|116.85|113.55|114.69|111.39|0
1646724300000|2022-03-08 07:25:00|115.28|111.98|119.18|115.88|119.62|116.32|114.54|111.24|0
1646724600000|2022-03-08 07:30:00|119.13|115.83|117.77|114.47|119.72|116.42|117.56|114.26|0
1646724900000|2022-03-08 07:35:00|118.04|114.74|117.98|114.68|119.07|115.77|117.4|114.1|0
1646725200000|2022-03-08 07:40:00|117.93|114.63|120.9|117.6|121.67|118.37|117.5|114.2|0
1646725500000|2022-03-08 07:45:00|121.56|118.26|119.7|116.4|121.67|118.37|119.21|115.91|0
1646725800000|2022-03-08 07:50:00|119.64|116.34|116.89|113.59|119.75|116.45|115.51|112.21|0
1646726100000|2022-03-08 07:55:00|116.73|113.43|115.39|112.09|116.73|113.43|113.97|110.67|0
1646726400000|2022-03-08 08:00:00|115.65|112.35|121.15|117.85|121.48|118.18|114.76|111.46|0
1646726700000|2022-03-08 08:05:00|120.8|118.4|122.73|120.33|122.84|120.44|119.88|117.48|0
1646727000000|2022-03-08 08:10:00|122.34|119.94|131.36|128.96|131.6|129.2|122.28|119.88|0
1646727300000|2022-03-08 08:15:00|131.48|129.08|131.45|129.05|135.18|132.78|126.53|124.13|0
1646727600000|2022-03-08 08:20:00|131.57|129.17|136.08|133.68|136.91|134.51|131.05|128.65|0
1646727900000|2022-03-08 08:25:00|136.49|134.09|139.13|136.73|139.31|136.91|132.82|130.42|0
1646728200000|2022-03-08 08:30:00|138.89|136.49|133.92|131.52|139.37|136.97|133.86|131.46|0
1646728500000|2022-03-08 08:35:00|133.62|131.22|136.06|133.66|137.27|134.87|133.45|131.05|0
1646728800000|2022-03-08 08:40:00|135.82|133.42|131.66|129.26|138.47|136.07|131.31|128.91|0
1646729100000|2022-03-08 08:45:00|131.48|129.08|133.36|130.96|135.75|133.35|130.08|127.68|0
1646729400000|2022-03-08 08:50:00|133.24|130.84|130.77|128.37|133.84|131.44|128.32|125.92|0
1646729700000|2022-03-08 08:55:00|130.53|128.13|132.76|130.36|133.23|130.83|129.6|127.2|0
1646730000000|2022-03-08 09:00:00|132.29|129.89|136.63|134.23|137.89|135.49|132.23|129.83|0
1646730300000|2022-03-08 09:05:00|136.87|134.47|133.87|131.47|137.71|135.31|132.69|130.29|0
1646730600000|2022-03-08 09:10:00|133.93|131.53|136.07|133.67|137.16|134.76|133.93|131.53|0
1646730900000|2022-03-08 09:15:00|135.95|133.55|137.33|134.93|138.3|135.9|135.71|133.31|0
1646731200000|2022-03-08 09:20:00|137.21|134.81|135.04|132.64|137.69|135.29|133.68|131.28|0
1646731500000|2022-03-08 09:25:00|135.46|133.06|133.72|131.32|135.64|133.24|133.43|131.03|0
1646731800000|2022-03-08 09:30:00|133.84|131.44|136.28|133.88|136.88|134.48|132.18|129.78|0
1646732100000|2022-03-08 09:35:00|135.92|133.52|135.56|133.16|136.1|133.7|133.71|131.31|0
1646732400000|2022-03-08 09:40:00|134.9|132.5|134.77|132.37|135.55|133.15|133.41|131.01|0
1646732700000|2022-03-08 09:45:00|134.35|131.95|132.92|130.52|134.35|131.95|131.28|128.88|0
1646733000000|2022-03-08 09:50:00|132.75|130.35|135.65|133.25|135.84|133.44|132.28|129.88|0
1646733300000|2022-03-08 09:55:00|135.89|133.49|135.11|132.71|136.55|134.15|133.8|131.4|0
1646733600000|2022-03-08 10:00:00|135.41|133.01|133.67|131.27|135.89|133.49|133.14|130.74|0
1646733900000|2022-03-08 10:05:00|133.38|130.98|131.07|128.67|134.08|131.68|131.07|128.67|0
1646734200000|2022-03-08 10:10:00|131.19|128.79|133.19|130.79|133.54|131.14|130.95|128.55|0
1646734500000|2022-03-08 10:15:00|132.95|130.55|126.48|124.08|133.06|130.66|126.48|124.08|0
1646734800000|2022-03-08 10:20:00|126.19|123.79|128.54|126.14|128.61|126.21|126.19|123.79|0
1646735100000|2022-03-08 10:25:00|128.31|125.91|134.23|131.83|134.47|132.07|128.26|125.86|0
1646735400000|2022-03-08 10:30:00|134.05|131.65|132.21|129.81|134.05|131.65|131.39|128.99|0
1646735700000|2022-03-08 10:35:00|132.33|129.93|131.5|129.1|134.1|131.7|131.5|129.1|0
1646736000000|2022-03-08 10:40:00|131.62|129.22|133.2|130.8|134.27|131.87|129.21|126.81|0
1646736300000|2022-03-08 10:45:00|133.26|130.86|135.28|132.88|135.76|133.36|132.02|129.62|0
1646736600000|2022-03-08 10:50:00|135.52|133.12|135.51|133.11|137.62|135.22|134.62|132.22|0
1646736900000|2022-03-08 10:55:00|135.63|133.23|135.44|133.04|137.49|135.09|135.15|132.75|0
1646737200000|2022-03-08 11:00:00|135.62|133.22|135.98|133.58|136.1|133.7|134.07|131.67|0
1646737500000|2022-03-08 11:05:00|136.22|133.82|134.35|131.95|136.39|133.99|132.81|130.41|0
1646737800000|2022-03-08 11:10:00|134.3|131.9|135.24|132.84|136.26|133.86|133.87|131.47|0
1646738100000|2022-03-08 11:15:00|135.42|133.02|131.97|129.57|135.48|133.08|131.68|129.28|0
1646738400000|2022-03-08 11:20:00|132.09|129.69|134.87|132.47|135.23|132.83|132.09|129.69|0
1646738700000|2022-03-08 11:25:00|135.05|132.65|136.12|133.72|136.91|134.51|134.69|132.29|0
1646739000000|2022-03-08 11:30:00|136.18|133.78|136.23|133.83|136.66|134.26|134.5|132.1|0
1646739300000|2022-03-08 11:35:00|135.87|133.47|135.81|133.41|136.11|133.71|134.73|132.33|0
1646739600000|2022-03-08 11:40:00|135.93|133.53|135.38|132.98|135.98|133.58|133.42|131.02|0
1646739900000|2022-03-08 11:45:00|135.26|132.86|137|134.6|137.42|135.02|133.59|131.19|0
1646740200000|2022-03-08 11:50:00|136.69|134.29|136.15|133.75|137.53|135.13|135.31|132.91|0
1646740500000|2022-03-08 11:55:00|136.27|133.87|138.19|135.79|138.19|135.79|136.15|133.75|0
1646740800000|2022-03-08 12:00:00|138.07|135.67|140.38|137.98|140.38|137.98|137.28|134.88|0
1646741100000|2022-03-08 12:05:00|140.25|137.85|140.25|137.85|140.62|138.22|139.64|137.24|0
1646741400000|2022-03-08 12:10:00|140.55|138.15|144.5|142.1|146.5|144.1|140.55|138.15|0
1646741700000|2022-03-08 12:15:00|144.44|142.04|142.03|139.63|144.81|142.41|141.91|139.51|0
1646742000000|2022-03-08 12:20:00|141.84|139.44|141.04|138.64|141.91|139.51|140.67|138.27|0
1646742300000|2022-03-08 12:25:00|141.16|138.76|138.58|136.18|143.2|140.8|138.34|135.94|0
1646742600000|2022-03-08 12:30:00|138.71|136.31|139.31|136.91|139.55|137.15|136.22|133.82|0
1646742900000|2022-03-08 12:35:00|139.24|136.84|137.24|134.84|139.24|136.84|136.63|134.23|0
1646743200000|2022-03-08 12:40:00|137.11|134.71|132.44|130.04|137.96|135.56|132.27|129.87|0
1646743500000|2022-03-08 12:45:00|132.26|129.86|131.24|128.84|132.62|130.22|126.93|124.53|0
1646743800000|2022-03-08 12:50:00|130.71|128.31|128.54|126.14|130.71|128.31|128.54|126.14|0
1646744100000|2022-03-08 12:55:00|128.6|126.2|130.4|128|130.87|128.47|128.48|126.08|0
1646744400000|2022-03-08 13:00:00|130.34|127.94|130.86|128.46|131.04|128.64|127.49|125.09|0
1646744700000|2022-03-08 13:05:00|131.1|128.7|131.62|129.22|132.16|129.76|129.75|127.35|0
1646745000000|2022-03-08 13:10:00|131.92|129.52|123.14|120.74|131.98|129.58|122.52|120.12|0
1646745300000|2022-03-08 13:15:00|123.76|121.36|124.72|122.32|125.81|123.41|122.97|120.57|0
1646745600000|2022-03-08 13:20:00|124.89|122.49|125.18|122.78|125.92|123.52|122.11|119.71|0
1646745900000|2022-03-08 13:25:00|125.52|123.12|127.1|124.7|127.45|125.05|124.82|122.42|0
1646746200000|2022-03-08 13:30:00|127.15|124.75|126.06|123.66|127.44|125.04|125.15|122.75|0
1646746500000|2022-03-08 13:35:00|126.18|123.78|130.14|127.74|130.49|128.09|125.66|123.26|0
1646746800000|2022-03-08 13:40:00|130.2|127.8|128.87|126.47|132.43|130.03|128.87|126.47|0
1646747100000|2022-03-08 13:45:00|129.05|126.65|130.38|127.98|131.5|129.1|128.41|126.01|0
1646747400000|2022-03-08 13:50:00|130.26|127.86|131.73|129.33|133.38|130.98|128.81|126.41|0
1646747700000|2022-03-08 13:55:00|131.61|129.21|129.73|127.33|132.43|130.03|129.09|126.69|0
1646748000000|2022-03-08 14:00:00|129.49|127.09|129.6|127.2|130.95|128.55|127.98|125.58|0
1646748300000|2022-03-08 14:05:00|129.84|127.44|126.71|124.31|131.12|128.72|126.59|124.19|0
1646748600000|2022-03-08 14:10:00|126.82|124.42|126.87|124.47|128.9|126.5|126.36|123.96|0
1646748900000|2022-03-08 14:15:00|126.7|124.3|129|126.6|130.34|127.94|126.7|124.3|0
1646749200000|2022-03-08 14:20:00|128.77|126.37|132.98|130.58|132.98|130.58|128.77|126.37|0
1646749500000|2022-03-08 14:25:00|132.27|129.87|129.16|126.76|132.39|129.99|128.52|126.12|0
1646749800000|2022-03-08 14:30:00|128.69|126.29|125.98|123.58|132.15|129.75|125.24|122.84|0
1646750100000|2022-03-08 14:35:00|125.87|123.47|122.91|120.51|134.75|132.35|122.91|120.51|0
1646750400000|2022-03-08 14:40:00|122.57|120.17|132.83|130.43|134.91|132.51|120.45|118.05|0
1646750700000|2022-03-08 14:45:00|132.77|130.37|129.08|126.68|135.57|133.17|128.78|126.38|0
1646751000000|2022-03-08 14:50:00|129.42|127.02|123.96|121.56|131.88|129.48|123|120.6|0
1646751300000|2022-03-08 14:55:00|124.25|121.85|124.35|121.95|125.27|122.87|121.93|119.53|0
1646751600000|2022-03-08 15:00:00|122.94|120.54|118|115.6|123.25|120.85|117.13|114.73|0
1646751900000|2022-03-08 15:05:00|117.78|115.38|113.33|110.93|117.89|115.49|113.12|110.72|0
1646752200000|2022-03-08 15:10:00|113.23|110.83|116.33|113.93|117.09|114.69|112.8|110.4|0
1646752500000|2022-03-08 15:15:00|116.55|114.15|126.44|124.04|126.44|124.04|116.55|114.15|0
1646752800000|2022-03-08 15:20:00|127.13|124.73|119.59|117.19|127.7|125.3|119.59|117.19|0
1646753100000|2022-03-08 15:25:00|119.54|117.14|115.23|112.83|119.54|117.14|115.23|112.83|0
1646753400000|2022-03-08 15:30:00|114.96|112.56|112.18|109.78|119.09|116.69|111.18|108.78|0
1646753700000|2022-03-08 15:35:00|112.34|109.94|113.19|110.79|115.27|112.87|111.6|109.2|0
1646754000000|2022-03-08 15:40:00|114.04|111.64|117.27|114.87|118.14|115.74|113.08|110.68|0
1646754300000|2022-03-08 15:45:00|117.81|115.41|120.05|117.65|120.32|117.92|115.53|113.13|0
1646754600000|2022-03-08 15:50:00|119.61|117.21|125.48|123.08|125.65|123.25|115.67|113.27|0
1646754900000|2022-03-08 15:55:00|124.86|122.46|127.76|125.36|128.28|125.88|122.54|120.14|0
1646755200000|2022-03-08 16:00:00|127.48|125.08|127.89|125.49|128.7|126.3|123.77|121.37|0
1646755500000|2022-03-08 16:05:00|128.01|125.61|120.28|117.88|128.01|125.61|118.95|116.55|0
1646755800000|2022-03-08 16:10:00|120.5|118.1|121.61|119.21|123.08|120.68|118.95|116.55|0
1646756100000|2022-03-08 16:15:00|122.18|119.78|121.38|118.98|123.08|120.68|117.73|115.33|0
1646756400000|2022-03-08 16:20:00|121.83|119.43|116.19|113.79|122.17|119.77|116.19|113.79|0
1646756700000|2022-03-08 16:25:00|115.97|113.57|114.01|111.61|117.72|115.32|110.72|108.32|0
1646757000000|2022-03-08 16:30:00|114.12|111.72|111.44|109.04|114.6|112.2|107.87|105.47|0
1646757300000|2022-03-08 16:35:00|111.33|108.93|110.69|108.29|113.04|110.64|109.95|107.55|0
1646757600000|2022-03-08 16:40:00|111.11|108.71|110.89|108.49|113.78|111.38|108.79|106.39|0
1646757900000|2022-03-08 16:45:00|110.84|108.44|117.96|115.56|119.79|117.39|110.84|108.44|0
1646758200000|2022-03-08 16:50:00|118.13|115.73|120.79|118.39|121.24|118.84|117.03|114.63|0
1646758500000|2022-03-08 16:55:00|120.68|118.28|118.94|116.54|122.93|120.53|118.23|115.83|0
1646758800000|2022-03-08 17:00:00|119.22|116.82|124.5|122.1|128.89|126.49|118.67|116.27|0
1646759100000|2022-03-08 17:05:00|124.73|122.33|129.16|126.76|131.11|128.71|124.73|122.33|0
1646759400000|2022-03-08 17:10:00|129.21|126.81|139.66|137.26|139.66|137.26|129.21|126.81|0
1646759700000|2022-03-08 17:15:00|140.53|138.13|148.71|146.31|154.86|152.46|138.37|135.97|0
1646760000000|2022-03-08 17:20:00|148.97|146.57|141.56|139.16|149.61|147.21|141.01|138.61|0
1646760300000|2022-03-08 17:25:00|141.5|139.1|146.88|144.48|148.4|146|137.69|135.29|0
1646760600000|2022-03-08 17:30:00|147|144.6|151.08|148.68|151.34|148.94|142.98|140.58|0
1646760900000|2022-03-08 17:35:00|150.7|148.3|152.3|149.9|152.3|149.9|146.87|144.47|0
1646761200000|2022-03-08 17:40:00|152.63|150.23|152.06|149.66|154.05|151.65|147.75|145.35|0
1646761500000|2022-03-08 17:45:00|151.29|148.89|151.54|149.14|153.75|151.35|148.84|146.44|0
1646761800000|2022-03-08 17:50:00|151.8|149.4|154.66|152.26|154.79|152.39|146.02|143.62|0
1646762100000|2022-03-08 17:55:00|154.59|152.19|153.08|150.68|154.59|152.19|151.01|148.61|0
1646762400000|2022-03-08 18:00:00|153.47|151.07|160.21|157.81|160.21|157.81|153.47|151.07|0
1646762700000|2022-03-08 18:05:00|160.08|157.68|161.08|158.68|165.25|162.85|158.21|155.81|0
1646763000000|2022-03-08 18:10:00|161.35|158.95|157.91|155.51|162.15|159.75|157.11|154.71|0
1646763300000|2022-03-08 18:15:00|157.71|155.31|158.51|156.11|159.99|157.59|156.11|153.71|0
1646763600000|2022-03-08 18:20:00|158.64|156.24|150.73|148.33|158.64|156.24|150.47|148.07|0
1646763900000|2022-03-08 18:25:00|150.4|148|143.93|141.53|150.73|148.33|143.18|140.78|0
1646764200000|2022-03-08 18:30:00|144.19|141.79|138.19|135.79|144.19|141.79|135.74|133.34|0
1646764500000|2022-03-08 18:35:00|138.31|135.91|136.47|134.07|139.61|137.21|135|132.6|0
1646764800000|2022-03-08 18:40:00|135.85|133.45|136.44|134.04|137.17|134.77|129.81|127.41|0
1646765100000|2022-03-08 18:45:00|136.8|134.4|132.7|130.3|137.65|135.25|131.27|128.87|0
1646765400000|2022-03-08 18:50:00|132.22|129.82|129.13|126.73|132.87|130.47|127.85|125.45|0
1646765700000|2022-03-08 18:55:00|129.25|126.85|126.23|123.83|129.25|126.85|124.94|122.54|0
1646766000000|2022-03-08 19:00:00|125.36|122.96|122.45|120.05|126.81|124.41|118.54|116.14|0
1646766300000|2022-03-08 19:05:00|121.55|119.15|126.22|123.82|128.42|126.02|121.21|118.81|0
1646766600000|2022-03-08 19:10:00|126.33|123.93|124.37|121.97|126.5|124.1|120.53|118.13|0
1646766900000|2022-03-08 19:15:00|124.83|122.43|124.37|121.97|127.01|124.61|121.93|119.53|0
1646767200000|2022-03-08 19:20:00|124.59|122.19|127.06|124.66|128.28|125.88|119.84|117.44|0
1646767500000|2022-03-08 19:25:00|127|124.6|132.27|129.87|132.99|130.59|125.5|123.1|0
1646767800000|2022-03-08 19:30:00|131.8|129.4|127.45|125.05|134.06|131.66|126.76|124.36|0
1646768100000|2022-03-08 19:35:00|128.21|125.81|132.86|130.46|134.07|131.67|127.19|124.79|0
1646768400000|2022-03-08 19:40:00|132.44|130.04|133.58|131.18|133.82|131.42|128.89|126.49|0
1646768700000|2022-03-08 19:45:00|135.38|132.98|139.9|137.5|139.9|137.5|134.78|132.38|0
1646769000000|2022-03-08 19:50:00|139.71|137.31|134.28|131.88|140.15|137.75|134.04|131.64|0
1646769300000|2022-03-08 19:55:00|135.01|132.61|134.82|132.42|137.8|135.4|131.29|128.89|0
1646769600000|2022-03-08 20:00:00|134.21|131.81|143.36|140.96|143.99|141.59|133.43|131.03|0
1646769900000|2022-03-08 20:05:00|142.24|139.84|140.05|137.65|142.86|140.46|138.95|136.55|0
1646770200000|2022-03-08 20:10:00|140.74|138.34|137.34|134.94|141.48|139.08|133.18|130.78|0
1646770500000|2022-03-08 20:15:00|137.65|135.25|134.73|132.33|138.32|135.92|133.65|131.25|0
1646770800000|2022-03-08 20:20:00|134.61|132.21|132.56|130.16|135.03|132.63|129.89|127.49|0
1646771100000|2022-03-08 20:25:00|132.92|130.52|121.42|119.02|132.92|130.52|121.42|119.02|0
1646771400000|2022-03-08 20:30:00|121.93|119.53|116.09|113.69|122.27|119.87|114.72|112.32|0
1646771700000|2022-03-08 20:35:00|115.98|113.58|120.78|118.38|120.78|118.38|114.66|112.26|0
1646772000000|2022-03-08 20:40:00|121.63|119.23|115.86|113.46|123.06|120.66|115.86|113.46|0
1646772300000|2022-03-08 20:45:00|115.14|112.74|114.21|111.81|118.52|116.12|113.01|110.61|0
1646772600000|2022-03-08 20:50:00|113.99|111.59|113.81|111.41|122.01|119.61|112.06|109.66|0
1646772900000|2022-03-08 20:55:00|113.76|111.36|110.17|107.77|113.76|111.36|107.82|105.42|0
1646773200000|2022-03-08 21:00:00|108.83|106.75|104.72|102.64|108.94|106.86|103.58|101.5|0
1646773500000|2022-03-08 21:05:00|104.92|102.84|103.67|101.59|105.24|103.16|102.95|100.87|0
1646773800000|2022-03-08 21:10:00|103.83|101.75|104.7|102.62|106.22|104.14|103.83|101.75|0
1646774100000|2022-03-08 21:15:00|104.78|101.92|102.92|100.06|104.78|101.92|102.81|99.95|0
1646774400000|2022-03-08 21:20:00|102.76|99.9|102.45|99.59|103.02|100.16|102.09|99.23|0
1646774700000|2022-03-08 21:25:00|102.5|99.64|102.95|100.09|102.95|100.09|101.78|98.92|0
1646775000000|2022-03-08 21:30:00|103|100.14|101.97|99.11|103.11|100.25|101.77|98.91|0
1646775300000|2022-03-08 21:35:00|101.87|99.01|101.56|98.7|102.48|99.62|101.56|98.7|0
1646775600000|2022-03-08 21:40:00|101.66|98.8|101.15|98.29|101.87|99.01|100.85|97.99|0
1646775900000|2022-03-08 21:45:00|101.25|98.39|102.72|99.86|102.72|99.86|100.89|98.03|0
1646776200000|2022-03-08 21:50:00|102.47|99.61|102.77|99.91|103.9|101.04|102.41|99.55|0
1646776500000|2022-03-08 21:55:00|102.82|99.96|102.4|99.54|103.28|100.42|101.84|98.98|0
1646776800000|2022-03-08 22:00:00|102.71|99.85|102.54|99.68|102.71|99.85|102.23|99.37|0
1646777100000|2022-03-08 22:05:00|102.45|99.59|101.84|98.98|102.48|99.62|101.84|98.98|0
1646777400000|2022-03-08 22:10:00|101.85|98.99|102.31|99.45|102.72|99.86|101.85|98.99|0
1646777700000|2022-03-08 22:15:00|102.36|99.5|102.11|99.25|102.44|99.58|102.11|99.25|0
1646778000000|2022-03-08 22:20:00|102.47|99.61|102.1|99.24|102.72|99.86|102.1|99.24|0
1646778300000|2022-03-08 22:25:00|101.99|99.13|101.88|99.02|102.37|99.51|101.84|98.98|0
1646778600000|2022-03-08 22:30:00|101.94|99.08|101.81|98.95|101.95|99.09|101.73|98.87|0
1646778900000|2022-03-08 22:35:00|101.59|98.73|101.57|98.71|101.59|98.73|101.51|98.65|0
1646779200000|2022-03-08 22:40:00|101.52|98.66|101.52|98.66|101.52|98.66|101.43|98.57|0
1646779500000|2022-03-08 22:45:00|101.5|98.64|101.93|99.07|101.96|99.1|101.5|98.64|0
1646779800000|2022-03-08 22:50:00|101.62|98.76|101.77|98.91|101.87|99.01|101.58|98.72|0
1646780100000|2022-03-08 22:55:00|101.75|98.89|102.09|99.23|102.11|99.25|101.72|98.86|0
1646780400000|2022-03-08 23:00:00|102.52|99.66|105.1|102.24|105.42|102.56|102.52|99.66|0
1646780700000|2022-03-08 23:05:00|105.15|102.29|104.73|101.87|105.36|102.5|104.47|101.61|0
1646781000000|2022-03-08 23:10:00|104.63|101.77|105.56|102.7|105.71|102.85|103.8|100.94|0
1646781300000|2022-03-08 23:15:00|105.45|102.59|104.87|102.01|105.45|102.59|104.25|101.39|0
1646781600000|2022-03-08 23:20:00|104.72|101.86|104.92|102.06|105.39|102.53|104.04|101.18|0
1646781900000|2022-03-08 23:25:00|104.87|102.01|106.01|103.15|106.17|103.31|104.66|101.8|0
1646782200000|2022-03-08 23:30:00|106.69|103.83|108.06|105.2|108.59|105.73|106.69|103.83|0
1646782500000|2022-03-08 23:35:00|108.16|105.3|108.1|105.24|108.59|105.73|107.89|105.03|0
1646782800000|2022-03-08 23:40:00|108.16|105.3|108.41|105.55|108.68|105.82|107.73|104.87|0
1646783100000|2022-03-08 23:45:00|108.47|105.61|108.04|105.18|109.53|106.67|107.83|104.97|0
1646783400000|2022-03-08 23:50:00|107.98|105.12|108.88|106.02|109.42|106.56|107.19|104.33|0
1646783700000|2022-03-08 23:55:00|108.99|106.13|109.3|106.44|109.95|107.09|107.92|105.06|0
1646784000000|2022-03-09 00:00:00|109.52|106.66|110.42|107.56|110.85|107.99|109.35|106.49|0
1646784300000|2022-03-09 00:05:00|110.37|107.51|110.58|107.72|111.12|108.26|110.09|107.23|0
1646784600000|2022-03-09 00:10:00|110.47|107.61|109.92|107.06|110.63|107.77|109.71|106.85|0
1646784900000|2022-03-09 00:15:00|109.87|107.01|109.81|106.95|111.97|109.11|109.7|106.84|0
1646785200000|2022-03-09 00:20:00|109.92|107.06|111.09|108.23|111.64|108.78|109.7|106.84|0
1646785500000|2022-03-09 00:25:00|110.99|108.13|111.95|109.09|112.61|109.75|110.99|108.13|0
1646785800000|2022-03-09 00:30:00|112.01|109.15|109.79|106.93|112.01|109.15|109.52|106.66|0
1646786100000|2022-03-09 00:35:00|109.73|106.87|110.16|107.3|111.02|108.16|109.68|106.82|0
1646786400000|2022-03-09 00:40:00|110.21|107.35|111.28|108.42|111.28|108.42|110|107.14|0
1646786700000|2022-03-09 00:45:00|111.34|108.48|111.76|108.9|111.76|108.9|110.58|107.72|0
1646787000000|2022-03-09 00:50:00|111.71|108.85|112.03|109.17|112.52|109.66|111.27|108.41|0
1646787300000|2022-03-09 00:55:00|112.25|109.39|112.68|109.82|112.89|110.03|111.7|108.84|0
1646787600000|2022-03-09 01:00:00|113.33|110.47|111.85|108.99|114.43|111.57|111.8|108.94|0
1646787900000|2022-03-09 01:05:00|111.91|109.05|113.43|110.57|113.92|111.06|111.37|108.51|0
1646788200000|2022-03-09 01:10:00|113.48|110.62|112.98|110.12|114.52|111.66|112.98|110.12|0
1646788500000|2022-03-09 01:15:00|112.76|109.9|111.67|108.81|112.82|109.96|111.24|108.38|0
1646788800000|2022-03-09 01:20:00|111.78|108.92|110.31|107.45|112.1|109.24|109.94|107.08|0
1646789100000|2022-03-09 01:25:00|110.2|107.34|111.06|108.2|111.17|108.31|109.88|107.02|0
1646789400000|2022-03-09 01:30:00|110.9|108.04|117.72|114.86|118.9|116.04|110.63|107.77|0
1646789700000|2022-03-09 01:35:00|117.6|114.74|117.11|114.25|118.95|116.09|116.89|114.03|0
1646790000000|2022-03-09 01:40:00|117.16|114.3|117.95|115.09|118.68|115.82|115.88|113.02|0
1646790300000|2022-03-09 01:45:00|117.78|114.92|117.94|115.08|118.91|116.05|117.66|114.8|0
1646790600000|2022-03-09 01:50:00|117.88|115.02|114.86|112|118.45|115.59|114.2|111.34|0
1646790900000|2022-03-09 01:55:00|114.75|111.89|114.52|111.66|115.86|113|114.35|111.49|0
1646791200000|2022-03-09 02:00:00|114.41|111.55|115.18|112.32|117.47|114.61|114.41|111.55|0
1646791500000|2022-03-09 02:05:00|115.12|112.26|115.5|112.64|115.84|112.98|114.4|111.54|0
1646791800000|2022-03-09 02:10:00|115.62|112.76|116.11|113.25|116.45|113.59|115.5|112.64|0
1646792100000|2022-03-09 02:15:00|116.06|113.2|115.49|112.63|116.06|113.2|114.38|111.52|0
1646792400000|2022-03-09 02:20:00|115.54|112.68|114.71|111.85|116.38|113.52|114.6|111.74|0
1646792700000|2022-03-09 02:25:00|114.76|111.9|116.59|113.73|116.59|113.73|114.59|111.73|0
1646793000000|2022-03-09 02:30:00|116.48|113.62|114.91|112.05|116.48|113.62|114.08|111.22|0
1646793300000|2022-03-09 02:35:00|115.19|112.33|111.83|108.97|115.41|112.55|111.83|108.97|0
1646793600000|2022-03-09 02:40:00|111.88|109.02|111.71|108.85|113.08|110.22|111.28|108.42|0
1646793900000|2022-03-09 02:45:00|111.6|108.74|111.32|108.46|112.69|109.83|111.27|108.41|0
1646794200000|2022-03-09 02:50:00|111.27|108.41|109.43|106.57|111.43|108.57|108.89|106.03|0
1646794500000|2022-03-09 02:55:00|109.53|106.67|110.66|107.8|110.93|108.07|109.37|106.51|0
1646794800000|2022-03-09 03:00:00|110.71|107.85|109.57|106.71|111.15|108.29|109.41|106.55|0
1646795100000|2022-03-09 03:05:00|109.63|106.77|109.35|106.49|109.95|107.09|108.98|106.12|0
1646795400000|2022-03-09 03:10:00|109.41|106.55|108.7|105.84|109.89|107.03|108.44|105.58|0
1646795700000|2022-03-09 03:15:00|108.65|105.79|107.04|104.18|108.91|106.05|106.15|103.29|0
1646796000000|2022-03-09 03:20:00|107.09|104.23|109.44|106.58|109.82|106.96|107.04|104.18|0
1646796300000|2022-03-09 03:25:00|108.96|106.1|108.68|105.82|109.65|106.79|108.68|105.82|0
1646796600000|2022-03-09 03:30:00|108.63|105.77|110.29|107.43|110.56|107.7|108.63|105.77|0
1646796900000|2022-03-09 03:35:00|110.34|107.48|110.17|107.31|111.04|108.18|109.8|106.94|0
1646797200000|2022-03-09 03:40:00|110.28|107.42|110.22|107.36|110.38|107.52|109.52|106.66|0
1646797500000|2022-03-09 03:45:00|110.44|107.58|110.32|107.46|110.92|108.06|110.11|107.25|0
1646797800000|2022-03-09 03:50:00|110.21|107.35|110.26|107.4|110.43|107.57|109.99|107.13|0
1646798100000|2022-03-09 03:55:00|110.21|107.35|107.84|104.98|110.21|107.35|107.1|104.24|0
1646798400000|2022-03-09 04:00:00|107.95|105.09|112.04|109.18|112.53|109.67|107.95|105.09|0
1646798700000|2022-03-09 04:05:00|112.2|109.34|112.69|109.83|113.46|110.6|112.04|109.18|0
1646799000000|2022-03-09 04:10:00|112.8|109.94|113.89|111.03|113.89|111.03|111.54|108.68|0
1646799300000|2022-03-09 04:15:00|113.95|111.09|114.16|111.3|114.16|111.3|113.12|110.26|0
1646799600000|2022-03-09 04:20:00|114.33|111.47|114.71|111.85|115.38|112.52|114.11|111.25|0
1646799900000|2022-03-09 04:25:00|114.77|111.91|120.56|117.7|120.61|117.75|113.88|111.02|0
1646800200000|2022-03-09 04:30:00|120.61|117.75|119.98|117.12|121.12|118.26|119.64|116.78|0
1646800500000|2022-03-09 04:35:00|120.15|117.29|121.34|118.48|121.45|118.59|119.75|116.89|0
1646800800000|2022-03-09 04:40:00|121.45|118.59|120.08|117.22|121.45|118.59|119.57|116.71|0
1646801100000|2022-03-09 04:45:00|120.19|117.33|121.04|118.18|121.15|118.29|119.34|116.48|0
1646801400000|2022-03-09 04:50:00|120.75|117.89|120.46|117.6|121.32|118.46|120.07|117.21|0
1646801700000|2022-03-09 04:55:00|120.52|117.66|119.78|116.92|121.2|118.34|119.61|116.75|0
1646802000000|2022-03-09 05:00:00|119.83|116.97|117.86|115|119.83|116.97|117.52|114.66|0
1646802300000|2022-03-09 05:05:00|118.08|115.22|117.57|114.71|118.19|115.33|117.57|114.71|0
1646802600000|2022-03-09 05:10:00|117.68|114.82|117.28|114.42|118.52|115.66|117.07|114.21|0
1646802900000|2022-03-09 05:15:00|117.34|114.48|116.33|113.47|117.51|114.65|115.23|112.37|0
1646803200000|2022-03-09 05:20:00|116.28|113.42|116.94|114.08|117.44|114.58|116.11|113.25|0
1646803500000|2022-03-09 05:25:00|116.99|114.13|119.57|116.71|120.42|117.56|116.49|113.63|0
1646803800000|2022-03-09 05:30:00|119.51|116.65|116.37|113.51|119.73|116.87|116.37|113.51|0
1646804100000|2022-03-09 05:35:00|116.14|113.28|112.57|109.71|116.7|113.84|112.52|109.66|0
1646804400000|2022-03-09 05:40:00|112.62|109.76|113.6|110.74|114.26|111.4|112.46|109.6|0
1646804700000|2022-03-09 05:45:00|113.87|111.01|111.53|108.67|114.14|111.28|111.2|108.34|0
1646805000000|2022-03-09 05:50:00|111.63|108.77|111.95|109.09|112.39|109.53|110.44|107.58|0
1646805300000|2022-03-09 05:55:00|112.01|109.15|113.42|110.56|113.58|110.72|111.74|108.88|0
1646805600000|2022-03-09 06:00:00|113.58|110.72|113.68|110.82|115.33|112.47|113.41|110.55|0
1646805900000|2022-03-09 06:05:00|113.79|110.93|117.04|114.18|117.32|114.46|113.41|110.55|0
1646806200000|2022-03-09 06:10:00|116.87|114.01|116.42|113.56|118.27|115.41|116.42|113.56|0
1646806500000|2022-03-09 06:15:00|116.76|113.9|117.81|114.95|118.65|115.79|116.76|113.9|0
1646806800000|2022-03-09 06:20:00|117.98|115.12|116.11|113.25|119.04|116.18|116|113.14|0
1646807100000|2022-03-09 06:25:00|116.06|113.2|117.16|114.3|117.22|114.36|115|112.14|0
1646807400000|2022-03-09 06:30:00|117.22|114.36|119.23|116.37|119.29|116.43|115.77|112.91|0
1646807700000|2022-03-09 06:35:00|119.12|116.26|115.87|113.01|120.59|117.73|115.87|113.01|0
1646808000000|2022-03-09 06:40:00|115.98|113.12|115.2|112.34|116.08|113.22|114.32|111.46|0
1646808300000|2022-03-09 06:45:00|115.14|112.28|114.2|111.34|116.13|113.27|113.76|110.9|0
1646808600000|2022-03-09 06:50:00|114.09|111.23|117.69|114.83|118.76|115.9|114.09|111.23|0
1646808900000|2022-03-09 06:55:00|117.46|114.6|117.85|114.99|118.98|116.12|117.29|114.43|0
1646809200000|2022-03-09 07:00:00|118.36|115.5|117.06|114.2|118.64|115.78|114.4|111.54|0
1646809500000|2022-03-09 07:05:00|117.28|114.42|119.53|116.67|120.27|117.41|117.28|114.42|0
1646809800000|2022-03-09 07:10:00|119.64|116.78|119.52|116.66|120.54|117.68|118.9|116.04|0
1646810100000|2022-03-09 07:15:00|119.41|116.55|121.73|118.87|121.79|118.93|119.41|116.55|0
1646810400000|2022-03-09 07:20:00|121.51|118.65|122.53|119.67|122.7|119.84|121.21|118.35|0
1646810700000|2022-03-09 07:25:00|122.24|119.38|129.07|126.21|129.43|126.57|122.19|119.33|0
1646811000000|2022-03-09 07:30:00|128.6|125.74|126.69|123.83|132.9|130.04|125.34|122.48|0
1646811300000|2022-03-09 07:35:00|126.75|123.89|127.75|124.89|127.75|124.89|125.57|122.71|0
1646811600000|2022-03-09 07:40:00|127.69|124.83|125.97|123.11|128.7|125.84|125.45|122.59|0
1646811900000|2022-03-09 07:45:00|126.85|123.99|127.03|124.17|127.03|124.17|124.45|121.59|0
1646812200000|2022-03-09 07:50:00|126.85|123.99|128.5|125.64|129.58|126.72|126.67|123.81|0
1646812500000|2022-03-09 07:55:00|128.56|125.7|129.15|126.29|129.57|126.71|126.9|124.04|0
1646812800000|2022-03-09 08:00:00|129.09|126.23|123.03|120.17|129.09|126.23|123.03|120.17|0
1646813100000|2022-03-09 08:05:00|122.47|120.39|128.38|126.3|128.91|126.83|120.51|118.43|0
1646813400000|2022-03-09 08:10:00|128.61|126.53|130.28|128.2|131.48|129.4|128.14|126.06|0
1646813700000|2022-03-09 08:15:00|130.21|128.13|127.3|125.22|130.33|128.25|124.89|122.81|0
1646814000000|2022-03-09 08:20:00|127.41|125.33|126.35|124.27|129.6|127.52|125.88|123.8|0
1646814300000|2022-03-09 08:25:00|126.29|124.21|123.89|121.81|127.82|125.74|123.83|121.75|0
1646814600000|2022-03-09 08:30:00|124.18|122.1|127.45|125.37|129.11|127.03|123.83|121.75|0
1646814900000|2022-03-09 08:35:00|127.1|125.02|127.21|125.13|127.92|125.84|124.93|122.85|0
1646815200000|2022-03-09 08:40:00|127.15|125.07|130.05|127.97|130.41|128.33|126.92|124.84|0
1646815500000|2022-03-09 08:45:00|129.81|127.73|129.57|127.49|130.47|128.39|128.5|126.42|0
1646815800000|2022-03-09 08:50:00|129.75|127.67|131.3|129.22|131.91|129.83|129.27|127.19|0
1646816100000|2022-03-09 08:55:00|131.12|129.04|131.47|129.39|132.02|129.94|130.57|128.49|0
1646816400000|2022-03-09 09:00:00|131.77|129.69|131.98|129.9|134.5|132.42|131.77|129.69|0
1646816700000|2022-03-09 09:05:00|131.92|129.84|131.36|129.28|133.31|131.23|130.64|128.56|0
1646817000000|2022-03-09 09:10:00|131.55|129.47|129.73|127.65|132.88|130.8|129.07|126.99|0
1646817300000|2022-03-09 09:15:00|129.91|127.83|133.23|131.15|133.48|131.4|129.61|127.53|0
1646817600000|2022-03-09 09:20:00|132.99|130.91|135.56|133.48|135.8|133.72|132.99|130.91|0
1646817900000|2022-03-09 09:25:00|135.49|133.41|135.73|133.65|136.91|134.83|135.06|132.98|0
1646818200000|2022-03-09 09:30:00|135.98|133.9|138.52|136.44|140.81|138.73|134.93|132.85|0
1646818500000|2022-03-09 09:35:00|138.46|136.38|139.52|137.44|139.58|137.5|137.47|135.39|0
1646818800000|2022-03-09 09:40:00|139.64|137.56|140.89|138.81|141.84|139.76|139.2|137.12|0
1646819100000|2022-03-09 09:45:00|140.83|138.75|138|135.92|141.27|139.19|136.95|134.87|0
1646819400000|2022-03-09 09:50:00|137.82|135.74|139.81|137.73|142.21|140.13|137.45|135.37|0
1646819700000|2022-03-09 09:55:00|140|137.92|142.2|140.12|142.2|140.12|139.24|137.16|0
1646820000000|2022-03-09 10:00:00|141.82|139.74|141.94|139.86|142.13|140.05|138.3|136.22|0
1646820300000|2022-03-09 10:05:00|141.69|139.61|141.81|139.73|143.59|141.51|140.93|138.85|0
1646820600000|2022-03-09 10:10:00|142.06|139.98|142.11|140.03|143.14|141.06|140.47|138.39|0
1646820900000|2022-03-09 10:15:00|142.05|139.97|142.87|140.79|142.93|140.85|140.16|138.08|0
1646821200000|2022-03-09 10:20:00|142.68|140.6|138.83|136.75|142.68|140.6|138.65|136.57|0
1646821500000|2022-03-09 10:25:00|139.08|137|141.65|139.57|141.91|139.83|138.95|136.87|0
1646821800000|2022-03-09 10:30:00|142.09|140.01|142.15|140.07|143.49|141.41|140.57|138.49|0
1646822100000|2022-03-09 10:35:00|142.02|139.94|141.89|139.81|144.25|142.17|141.83|139.75|0
1646822400000|2022-03-09 10:40:00|142.14|140.06|143.41|141.33|144.05|141.97|141.82|139.74|0
1646822700000|2022-03-09 10:45:00|143.34|141.26|142.19|140.11|143.98|141.9|141.31|139.23|0
1646823000000|2022-03-09 10:50:00|142.06|139.98|139.23|137.15|143.27|141.19|138.41|136.33|0
1646823300000|2022-03-09 10:55:00|139.29|137.21|138.07|135.99|139.44|137.36|135.9|133.82|0
1646823600000|2022-03-09 11:00:00|138.25|136.17|139.56|137.48|139.74|137.66|136.64|134.56|0
1646823900000|2022-03-09 11:05:00|139.81|137.73|141.18|139.1|141.31|139.23|139.49|137.41|0
1646824200000|2022-03-09 11:10:00|141.12|139.04|138.6|136.52|141.43|139.35|138.36|136.28|0
1646824500000|2022-03-09 11:15:00|138.85|136.77|141.29|139.21|141.86|139.78|138.05|135.97|0
1646824800000|2022-03-09 11:20:00|141.1|139.02|143.82|141.74|144.2|142.12|139.1|137.02|0
1646825100000|2022-03-09 11:25:00|144.01|141.93|140.52|138.44|144.97|142.89|140.4|138.32|0
1646825400000|2022-03-09 11:30:00|140.65|138.57|140.64|138.56|141.9|139.82|139.27|137.19|0
1646825700000|2022-03-09 11:35:00|140.39|138.31|138.63|136.55|141.52|139.44|138.51|136.43|0
1646826000000|2022-03-09 11:40:00|138.57|136.49|136.08|134|138.69|136.61|135.53|133.45|0
1646826300000|2022-03-09 11:45:00|135.78|133.7|137.56|135.48|137.75|135.67|134.79|132.71|0
1646826600000|2022-03-09 11:50:00|137.5|135.42|139.11|137.03|139.86|137.78|137.5|135.42|0
1646826900000|2022-03-09 11:55:00|138.86|136.78|137.18|135.1|138.99|136.91|137.18|135.1|0
1646827200000|2022-03-09 12:00:00|137.12|135.04|137.73|135.65|137.79|135.71|135.14|133.06|0
1646827500000|2022-03-09 12:05:00|137.29|135.21|138.28|136.2|139.28|137.2|135.63|133.55|0
1646827800000|2022-03-09 12:10:00|138.09|136.01|138.46|136.38|138.59|136.51|136.66|134.58|0
1646828100000|2022-03-09 12:15:00|138.4|136.32|140.71|138.63|140.96|138.88|137.77|135.69|0
1646828400000|2022-03-09 12:20:00|140.64|138.56|140.13|138.05|141.59|139.51|139.76|137.68|0
1646828700000|2022-03-09 12:25:00|139.88|137.8|139.81|137.73|140.95|138.87|139.25|137.17|0
1646829000000|2022-03-09 12:30:00|140.19|138.11|140.74|138.66|141.25|139.17|138.19|136.11|0
1646829300000|2022-03-09 12:35:00|140.62|138.54|138.92|136.84|141.69|139.61|137.8|135.72|0
1646829600000|2022-03-09 12:40:00|139.05|136.97|141.17|139.09|141.55|139.47|139.04|136.96|0
1646829900000|2022-03-09 12:45:00|141.23|139.15|140.85|138.77|142.94|140.86|139.54|137.46|0
1646830200000|2022-03-09 12:50:00|141.04|138.96|142.42|140.34|142.68|140.6|140.6|138.52|0
1646830500000|2022-03-09 12:55:00|142.36|140.28|143.43|141.35|143.94|141.86|141.41|139.33|0
1646830800000|2022-03-09 13:00:00|143.69|141.61|143.68|141.6|146.37|144.29|143.55|141.47|0
1646831100000|2022-03-09 13:05:00|143.55|141.47|142.82|140.74|143.81|141.73|140.28|138.2|0
1646831400000|2022-03-09 13:10:00|142.69|140.61|140.14|138.06|143.33|141.25|139.89|137.81|0
1646831700000|2022-03-09 13:15:00|140.2|138.12|141.72|139.64|141.79|139.71|140.14|138.06|0
1646832000000|2022-03-09 13:20:00|141.47|139.39|140.7|138.62|141.66|139.58|138.87|136.79|0
1646832300000|2022-03-09 13:25:00|140.76|138.68|142.98|140.9|143.69|141.61|140.19|138.11|0
1646832600000|2022-03-09 13:30:00|143.05|140.97|145.88|143.8|146.92|144.84|142.54|140.46|0
1646832900000|2022-03-09 13:35:00|145.75|143.67|143.16|141.08|146.66|144.58|143.04|140.96|0
1646833200000|2022-03-09 13:40:00|143.29|141.21|141.24|139.16|143.42|141.34|140.74|138.66|0
1646833500000|2022-03-09 13:45:00|141.18|139.1|144.02|141.94|144.4|142.32|140.85|138.77|0
1646833800000|2022-03-09 13:50:00|143.89|141.81|141.46|139.38|144.53|142.45|141.08|139|0
1646834100000|2022-03-09 13:55:00|141.4|139.32|139.69|137.61|141.78|139.7|139.19|137.11|0
1646834400000|2022-03-09 14:00:00|139.56|137.48|141.38|139.3|141.38|139.3|138.06|135.98|0
1646834700000|2022-03-09 14:05:00|141.32|139.24|150.34|148.26|150.48|148.4|140.31|138.23|0
1646835000000|2022-03-09 14:10:00|151.13|149.05|145.14|143.06|153.11|151.03|143.53|141.45|0
1646835300000|2022-03-09 14:15:00|145.07|142.99|144.1|142.02|147.46|145.38|143.53|141.45|0
1646835600000|2022-03-09 14:20:00|144.04|141.96|145.77|143.69|145.77|143.69|142.57|140.49|0
1646835900000|2022-03-09 14:25:00|146.02|143.94|148.09|146.01|148.09|146.01|145.51|143.43|0
1646836200000|2022-03-09 14:30:00|148.02|145.94|145.62|143.54|148.48|146.4|143.32|141.24|0
1646836500000|2022-03-09 14:35:00|145.88|143.8|146.26|144.18|147.43|145.35|141.4|139.32|0
1646836800000|2022-03-09 14:40:00|146.52|144.44|143.94|141.86|150.62|148.54|143.69|141.61|0
1646837100000|2022-03-09 14:45:00|145.09|143.01|145.35|143.27|148.07|145.99|143.23|141.15|0
1646837400000|2022-03-09 14:50:00|145.6|143.52|138.74|136.66|146.25|144.17|136.37|134.29|0
1646837700000|2022-03-09 14:55:00|138.61|136.53|142.39|140.31|143.41|141.33|137.74|135.66|0
1646838000000|2022-03-09 15:00:00|142.51|140.43|150.14|148.06|152.51|150.43|141.75|139.67|0
1646838300000|2022-03-09 15:05:00|149.87|147.79|150.06|147.98|151.51|149.43|148.3|146.22|0
1646838600000|2022-03-09 15:10:00|149.87|147.79|151.04|148.96|151.18|149.1|149.08|147|0
1646838900000|2022-03-09 15:15:00|152.1|150.02|149.59|147.51|154.09|152.01|146.34|144.26|0
1646839200000|2022-03-09 15:20:00|149.33|147.25|151.97|149.89|152.31|150.23|148.01|145.93|0
1646839500000|2022-03-09 15:25:00|151.71|149.63|150.65|148.57|152.17|150.09|146.73|144.65|0
1646839800000|2022-03-09 15:30:00|151.31|149.23|150.07|147.99|151.44|149.36|147.11|145.03|0
1646840100000|2022-03-09 15:35:00|150.86|148.78|151.11|149.03|153.11|151.03|148.21|146.13|0
1646840400000|2022-03-09 15:40:00|150.98|148.9|148.86|146.78|152.18|150.1|148.73|146.65|0
1646840700000|2022-03-09 15:45:00|149.19|147.11|150.9|148.82|151.37|149.29|148.34|146.26|0
1646841000000|2022-03-09 15:50:00|151.1|149.02|150.3|148.22|152.43|150.35|147.8|145.72|0
1646841300000|2022-03-09 15:55:00|150.17|148.09|153.82|151.74|155.5|153.42|149.9|147.82|0
1646841600000|2022-03-09 16:00:00|154.56|152.48|148.83|146.75|154.56|152.48|148.57|146.49|0
1646841900000|2022-03-09 16:05:00|149.55|147.47|149.88|147.8|152.8|150.72|148.7|146.62|0
1646842200000|2022-03-09 16:10:00|150.08|148|146.46|144.38|150.28|148.2|146.33|144.25|0
1646842500000|2022-03-09 16:15:00|146.4|144.32|149.4|147.32|149.47|147.39|143.87|141.79|0
1646842800000|2022-03-09 16:20:00|149.34|147.26|150.02|147.94|151.49|149.41|148.97|146.89|0
1646843100000|2022-03-09 16:25:00|150.29|148.21|147.19|145.11|150.29|148.21|147|144.92|0
1646843400000|2022-03-09 16:30:00|147.65|145.57|154.27|152.19|154.27|152.19|147.52|145.44|0
1646843700000|2022-03-09 16:35:00|153.87|151.79|153.06|150.98|156.02|153.94|151|148.92|0
1646844000000|2022-03-09 16:40:00|152.72|150.64|155.06|152.98|155.74|153.66|152.39|150.31|0
1646844300000|2022-03-09 16:45:00|155.26|153.18|156.14|154.06|156.41|154.33|153.99|151.91|0
1646844600000|2022-03-09 16:50:00|155.66|153.58|155.59|153.51|156.13|154.05|153.31|151.23|0
1646844900000|2022-03-09 16:55:00|155.73|153.65|157.89|155.81|158.57|156.49|155.32|153.24|0
1646845200000|2022-03-09 17:00:00|158.43|156.35|157.88|155.8|160|157.92|157.07|154.99|0
1646845500000|2022-03-09 17:05:00|158.15|156.07|157.47|155.39|158.43|156.35|156.52|154.44|0
1646845800000|2022-03-09 17:10:00|157.6|155.52|158.68|156.6|158.82|156.74|155.57|153.49|0
1646846100000|2022-03-09 17:15:00|158.75|156.67|157.86|155.78|159.37|157.29|157.45|155.37|0
1646846400000|2022-03-09 17:20:00|158|155.92|157.04|154.96|160.87|158.79|155.96|153.88|0
1646846700000|2022-03-09 17:25:00|157.31|155.23|159.07|156.99|159.9|157.82|155.14|153.06|0
1646847000000|2022-03-09 17:30:00|158.94|156.86|161.9|159.82|162.09|160.01|158.94|156.86|0
1646847300000|2022-03-09 17:35:00|162.18|160.1|164.94|162.86|165.36|163.28|161.9|159.82|0
1646847600000|2022-03-09 17:40:00|165.22|163.14|162.58|160.5|165.36|163.28|161.68|159.6|0
1646847900000|2022-03-09 17:45:00|162.71|160.63|164.79|162.71|165.07|162.99|160.92|158.84|0
1646848200000|2022-03-09 17:50:00|164.65|162.57|163.36|160.8|164.89|162.57|163.29|160.73|0
1646848500000|2022-03-09 17:55:00|163.63|161.07|164.46|161.9|164.88|162.32|162.45|159.89|0
1646848800000|2022-03-09 18:00:00|164.18|161.62|159.08|156.52|164.32|161.76|158.95|156.39|0
1646849100000|2022-03-09 18:05:00|158.81|156.25|159.62|157.06|160.92|158.36|158.27|155.71|0
1646849400000|2022-03-09 18:10:00|159.21|156.65|162.64|160.08|162.91|160.35|159.21|156.65|0
1646849700000|2022-03-09 18:15:00|162.77|160.21|161.53|158.97|164.02|161.46|161.53|158.97|0
1646850000000|2022-03-09 18:20:00|161.73|159.17|163.38|160.82|163.38|160.82|161.39|158.83|0
1646850300000|2022-03-09 18:25:00|163.59|161.03|163.86|161.3|164.42|161.86|162.14|159.58|0
1646850600000|2022-03-09 18:30:00|164.28|161.72|160.92|158.36|164.28|161.72|160.55|157.99|0
1646850900000|2022-03-09 18:35:00|161.2|158.64|160.78|158.22|162.84|160.28|160.16|157.6|0
1646851200000|2022-03-09 18:40:00|160.92|158.36|157.78|155.22|162.15|159.59|157.78|155.22|0
1646851500000|2022-03-09 18:45:00|158.19|155.63|155.49|152.93|158.6|156.04|154.29|151.73|0
1646851800000|2022-03-09 18:50:00|155.62|153.06|157.23|154.67|159.4|156.84|154.42|151.86|0
1646852100000|2022-03-09 18:55:00|157.36|154.8|156.42|153.86|157.5|154.94|155.61|153.05|0
1646852400000|2022-03-09 19:00:00|156.15|153.59|161.84|159.28|161.84|159.28|156.01|153.45|0
1646852700000|2022-03-09 19:05:00|161.43|158.87|159.1|156.54|162.11|159.55|158.7|156.14|0
1646853000000|2022-03-09 19:10:00|159.37|156.81|158.55|155.99|160.46|157.9|156.8|154.24|0
1646853300000|2022-03-09 19:15:00|158.69|156.13|157.87|155.31|159.64|157.08|155.72|153.16|0
1646853600000|2022-03-09 19:20:00|157.53|154.97|158.88|156.32|161.2|158.64|157.46|154.9|0
1646853900000|2022-03-09 19:25:00|158.2|155.64|159.55|156.99|159.83|157.27|158.07|155.51|0
1646854200000|2022-03-09 19:30:00|160.1|157.54|162.41|159.85|162.82|160.26|159.69|157.13|0
1646854500000|2022-03-09 19:35:00|162.27|159.71|162.4|159.84|163.5|160.94|161.45|158.89|0
1646854800000|2022-03-09 19:40:00|162.27|159.71|162.53|159.97|163.92|161.36|161.51|158.95|0
1646855100000|2022-03-09 19:45:00|162.81|160.25|160.75|158.19|163.63|161.07|159.26|156.7|0
1646855400000|2022-03-09 19:50:00|160.61|158.05|158.84|156.28|164.31|161.75|158.84|156.28|0
1646855700000|2022-03-09 19:55:00|158.97|156.41|159.92|157.36|162.11|159.55|158.84|156.28|0
1646856000000|2022-03-09 20:00:00|160.33|157.77|161.82|159.26|161.82|159.26|159.85|157.29|0
1646856300000|2022-03-09 20:05:00|162.09|159.53|167.2|164.64|167.2|164.64|161.55|158.99|0
1646856600000|2022-03-09 20:10:00|167.9|165.34|167.76|165.2|169.3|166.74|166.09|163.53|0
1646856900000|2022-03-09 20:15:00|168.04|165.48|166.91|164.35|169.16|166.6|164.97|162.41|0
1646857200000|2022-03-09 20:20:00|166.77|164.21|168.44|165.88|169.71|167.15|166.77|164.21|0
1646857500000|2022-03-09 20:25:00|168.16|165.6|166.81|164.25|168.58|166.02|162.99|160.43|0
1646857800000|2022-03-09 20:30:00|166.53|163.97|168.35|165.79|170.62|168.06|166.53|163.97|0
1646858100000|2022-03-09 20:35:00|168.07|165.51|164.22|161.66|168.77|166.21|164.15|161.59|0
1646858400000|2022-03-09 20:40:00|164.15|161.59|165.67|163.11|167.08|164.52|164.15|161.59|0
1646858700000|2022-03-09 20:45:00|165.39|162.83|162.26|159.7|167.63|165.07|160.82|158.26|0
1646859000000|2022-03-09 20:50:00|162.2|159.64|159.86|157.3|164.69|162.13|156.33|153.77|0
1646859300000|2022-03-09 20:55:00|159.58|157.02|158.62|156.06|159.58|157.02|154.57|152.01|0
1646859600000|2022-03-09 21:00:00|159.17|156.61|158.98|156.42|163.5|160.94|158.21|155.65|0
1646859900000|2022-03-09 21:05:00|159.25|156.69|162.57|160.01|163.53|160.97|159.25|156.69|0
1646860200000|2022-03-09 21:10:00|162.43|159.87|159.57|157.01|162.43|159.87|158.49|155.93|0
1646860500000|2022-03-09 21:15:00|161|157.48|162.62|159.1|162.9|159.38|159.43|156.39|0
1646860800000|2022-03-09 21:20:00|163.24|159.72|161.59|158.07|163.31|159.79|161.53|158.01|0
1646861100000|2022-03-09 21:25:00|161.66|158.14|161.79|158.27|162.27|158.75|161.45|157.93|0
1646861400000|2022-03-09 21:30:00|161.65|158.13|160.08|156.56|162.06|158.54|160.02|156.5|0
1646861700000|2022-03-09 21:35:00|160.29|156.77|161.78|158.26|161.78|158.26|159.81|156.29|0
1646862000000|2022-03-09 21:40:00|162.52|159|166.09|162.57|166.78|163.26|162.19|158.67|0
1646862300000|2022-03-09 21:45:00|165.88|162.36|163.74|160.22|165.95|162.43|163.68|160.16|0
1646862600000|2022-03-09 21:50:00|163.26|159.74|163.39|159.87|163.74|160.22|162.3|158.78|0
1646862900000|2022-03-09 21:55:00|162.98|159.46|163.04|159.52|163.53|160.01|162.77|159.25|0
1646863200000|2022-03-09 22:00:00|163.2|159.68|162.26|158.74|163.45|159.93|161.99|158.47|0
1646863500000|2022-03-09 22:05:00|162.19|158.67|162.36|158.84|162.36|158.84|162.02|158.5|0
1646863800000|2022-03-09 22:10:00|162.35|158.83|162.49|158.97|162.69|159.17|161.97|158.45|0
1646864100000|2022-03-09 22:15:00|162.41|158.89|162.65|159.13|162.87|159.35|162.17|158.65|0
1646864400000|2022-03-09 22:20:00|162.67|159.15|162.92|159.4|162.92|159.4|162.58|159.06|0
1646864700000|2022-03-09 22:25:00|163.12|159.6|162.91|159.39|163.12|159.6|162.91|159.39|0
1646865000000|2022-03-09 22:30:00|162.87|159.35|163|159.48|163|159.48|162.87|159.35|0
1646865300000|2022-03-09 22:35:00|162.94|159.42|162.82|159.3|163|159.48|162.8|159.28|0
1646865600000|2022-03-09 22:40:00|162.81|159.29|162.77|159.25|162.81|159.29|162.77|159.25|0
1646865900000|2022-03-09 22:45:00|162.74|159.22|162.72|159.2|162.74|159.22|162.72|159.2|0
1646866200000|2022-03-09 22:50:00|162.7|159.18|162.77|159.25|162.79|159.27|162.68|159.16|0
1646866500000|2022-03-09 22:55:00|162.73|159.21|162.5|158.98|163.03|159.51|162.35|158.83|0
1646866800000|2022-03-09 23:00:00|163.23|159.71|161.31|157.79|163.23|159.71|159.82|156.3|0
1646867100000|2022-03-09 23:05:00|161.18|157.66|161.85|158.33|162.74|159.22|160.57|157.05|0
1646867400000|2022-03-09 23:10:00|161.78|158.26|162.46|158.94|164.11|160.59|161.78|158.26|0
1646867700000|2022-03-09 23:15:00|162.6|159.08|160.95|157.43|163.01|159.49|160.95|157.43|0
1646868000000|2022-03-09 23:20:00|161.09|157.57|159.32|155.8|161.63|158.11|159.19|155.67|0
1646868300000|2022-03-09 23:25:00|159.39|155.87|160.06|156.54|160.4|156.88|159.05|155.53|0
1646868600000|2022-03-09 23:30:00|160.26|156.74|160.53|157.01|160.73|157.21|160.26|156.74|0
1646868900000|2022-03-09 23:35:00|160.52|157|160.18|156.66|160.93|157.41|159.37|155.85|0
1646869200000|2022-03-09 23:40:00|160.11|156.59|159.83|156.31|160.52|157|159.7|156.18|0
1646869500000|2022-03-09 23:45:00|159.9|156.38|159.89|156.37|160.65|157.13|159.69|156.17|0
1646869800000|2022-03-09 23:50:00|159.83|156.31|160.5|156.98|160.56|157.04|158.94|155.42|0
1646870100000|2022-03-09 23:55:00|160.63|157.11|161.3|157.78|161.37|157.85|160.5|156.98|0
1646870400000|2022-03-10 00:00:00|161.58|158.06|160.35|156.83|162.53|159.01|159.4|155.88|0
1646870700000|2022-03-10 00:05:00|160.41|156.89|160|156.48|160.62|157.1|158.85|155.33|0
1646871000000|2022-03-10 00:10:00|159.93|156.41|159.25|155.73|160.54|157.02|159.25|155.73|0
1646871300000|2022-03-10 00:15:00|159.12|155.6|159.38|155.86|159.72|156.2|158.17|154.65|0
1646871600000|2022-03-10 00:20:00|159.51|155.99|161.27|157.75|161.81|158.29|159.04|155.52|0
1646871900000|2022-03-10 00:25:00|161.4|157.88|161.53|158.01|162.08|158.56|161.2|157.68|0
1646872200000|2022-03-10 00:30:00|161.4|157.88|162.48|158.96|163.03|159.51|160.44|156.92|0
1646872500000|2022-03-10 00:35:00|162.55|159.03|162.68|159.16|163.16|159.64|161.93|158.41|0
1646872800000|2022-03-10 00:40:00|162.75|159.23|161.78|158.26|163.16|159.64|161.65|158.13|0
1646873100000|2022-03-10 00:45:00|161.92|158.4|160.75|157.23|161.92|158.4|160.55|157.03|0
1646873400000|2022-03-10 00:50:00|160.83|157.31|160.95|157.43|161.37|157.85|160.48|156.96|0
1646873700000|2022-03-10 00:55:00|161.09|157.57|160.68|157.16|161.36|157.84|160.07|156.55|0
1646874000000|2022-03-10 01:00:00|160.4|156.88|159.58|156.06|161.49|157.97|159.51|155.99|0
1646874300000|2022-03-10 01:05:00|159.72|156.2|161.89|158.37|162.3|158.78|158.91|155.39|0
1646874600000|2022-03-10 01:10:00|161.75|158.23|162.01|158.49|162.7|159.18|161.47|157.95|0
1646874900000|2022-03-10 01:15:00|162.08|158.56|160.65|157.13|162.29|158.77|160.38|156.86|0
1646875200000|2022-03-10 01:20:00|160.78|157.26|161.18|157.66|161.73|158.21|159.97|156.45|0
1646875500000|2022-03-10 01:25:00|161.05|157.53|161.38|157.86|162.47|158.95|160.91|157.39|0
1646875800000|2022-03-10 01:30:00|161.31|157.79|159|155.48|161.51|157.99|159|155.48|0
1646876100000|2022-03-10 01:35:00|159.27|155.75|155.91|152.39|159.61|156.09|155.38|151.86|0
1646876400000|2022-03-10 01:40:00|155.97|152.45|156.57|153.05|156.84|153.32|155.9|152.38|0
1646876700000|2022-03-10 01:45:00|156.63|153.11|158.5|154.98|158.5|154.98|156.57|153.05|0
1646877000000|2022-03-10 01:50:00|158.44|154.92|158.36|154.84|158.5|154.98|157.76|154.24|0
1646877300000|2022-03-10 01:55:00|158.3|154.78|158.7|155.18|159.1|155.58|157.02|153.5|0
1646877600000|2022-03-10 02:00:00|158.56|155.04|163.38|159.86|164.07|160.55|158.43|154.91|0
1646877900000|2022-03-10 02:05:00|163.31|159.79|161.94|158.42|163.31|159.79|161.66|158.14|0
1646878200000|2022-03-10 02:10:00|162.07|158.55|161.45|157.93|162.27|158.75|161.25|157.73|0
1646878500000|2022-03-10 02:15:00|161.25|157.73|161.38|157.86|161.58|158.06|160.02|156.5|0
1646878800000|2022-03-10 02:20:00|161.17|157.65|162.46|158.94|162.46|158.94|160.69|157.17|0
1646879100000|2022-03-10 02:25:00|162.53|159.01|162.18|158.66|162.53|159.01|161.37|157.85|0
1646879400000|2022-03-10 02:30:00|162.45|158.93|162.1|158.58|162.72|159.2|161.77|158.25|0
1646879700000|2022-03-10 02:35:00|162.04|158.52|162.99|159.47|163.05|159.53|161.83|158.31|0
1646880000000|2022-03-10 02:40:00|162.85|159.33|162.3|158.78|162.92|159.4|161.27|157.75|0
1646880300000|2022-03-10 02:45:00|162.36|158.84|160.25|156.73|162.36|158.84|160.11|156.59|0
1646880600000|2022-03-10 02:50:00|160.31|156.79|161.46|157.94|161.6|158.08|160.31|156.79|0
1646880900000|2022-03-10 02:55:00|161.53|158.01|160.5|156.98|161.6|158.08|159.69|156.17|0
1646881200000|2022-03-10 03:00:00|160.57|157.05|159.88|156.36|161.05|157.53|159.48|155.96|0
1646881500000|2022-03-10 03:05:00|159.95|156.43|159|155.48|160.36|156.84|159|155.48|0
1646881800000|2022-03-10 03:10:00|159.33|155.81|159.53|156.01|160.15|156.63|158.86|155.34|0
1646882100000|2022-03-10 03:15:00|159.6|156.08|160|156.48|160.55|157.03|159.12|155.6|0
1646882400000|2022-03-10 03:20:00|160.07|156.55|161.52|158|161.8|158.28|159.79|156.27|0
1646882700000|2022-03-10 03:25:00|161.59|158.07|160.09|156.57|162.61|159.09|159.28|155.76|0
1646883000000|2022-03-10 03:30:00|160.3|156.78|159.82|156.3|160.7|157.18|159.14|155.62|0
1646883300000|2022-03-10 03:35:00|159.81|156.29|159.94|156.42|160.01|156.49|158.67|155.15|0
1646883600000|2022-03-10 03:40:00|159.88|156.36|159.33|155.81|160.01|156.49|159.06|155.54|0
1646883900000|2022-03-10 03:45:00|159.26|155.74|160.33|156.81|160.4|156.88|158.39|154.87|0
1646884200000|2022-03-10 03:50:00|160.4|156.88|161.62|158.1|161.76|158.24|160.33|156.81|0
1646884500000|2022-03-10 03:55:00|161.07|157.55|161.07|157.55|161.48|157.96|160.93|157.41|0
1646884800000|2022-03-10 04:00:00|161|157.48|161.33|157.81|161.74|158.22|161|157.48|0
1646885100000|2022-03-10 04:05:00|161.26|157.74|160.78|157.26|162.01|158.49|160.78|157.26|0
1646885400000|2022-03-10 04:10:00|159.97|156.45|158.75|155.23|160.78|157.26|157.95|154.43|0
1646885700000|2022-03-10 04:15:00|158.62|155.1|158.34|154.82|159.55|156.03|158.14|154.62|0
1646886000000|2022-03-10 04:20:00|158.47|154.95|158.33|154.81|159.01|155.49|158.33|154.81|0
1646886300000|2022-03-10 04:25:00|158.47|154.95|157.52|154|158.6|155.08|157.25|153.73|0
1646886600000|2022-03-10 04:30:00|157.32|153.8|157.25|153.73|158.46|154.94|156.91|153.39|0
1646886900000|2022-03-10 04:35:00|157.18|153.66|156.04|152.52|157.51|153.99|156.04|152.52|0
1646887200000|2022-03-10 04:40:00|156.17|152.65|156.1|152.58|156.64|153.12|155.9|152.38|0
1646887500000|2022-03-10 04:45:00|156.23|152.71|156.29|152.77|156.96|153.44|156.17|152.65|0
1646887800000|2022-03-10 04:50:00|156.36|152.84|156.82|153.3|157.09|153.57|156.16|152.64|0
1646888100000|2022-03-10 04:55:00|156.88|153.36|157.48|153.96|157.48|153.96|156.61|153.09|0
1646888400000|2022-03-10 05:00:00|157.61|154.09|157.2|153.68|158.01|154.49|156.94|153.42|0
1646888700000|2022-03-10 05:05:00|157.34|153.82|156.53|153.01|157.47|153.95|156.4|152.88|0
1646889000000|2022-03-10 05:10:00|156.4|152.88|155.99|152.47|156.93|153.41|155.86|152.34|0
1646889300000|2022-03-10 05:15:00|156.12|152.6|156.78|153.26|156.98|153.46|155.85|152.33|0
1646889600000|2022-03-10 05:20:00|156.91|153.39|156.51|152.99|157.45|153.93|156.11|152.59|0
1646889900000|2022-03-10 05:25:00|156.37|152.85|156.1|152.58|156.37|152.85|155.84|152.32|0
1646890200000|2022-03-10 05:30:00|156.5|152.98|155.96|152.44|156.63|153.11|155.83|152.31|0
1646890500000|2022-03-10 05:35:00|156.09|152.57|157.02|153.5|157.16|153.64|156.09|152.57|0
1646890800000|2022-03-10 05:40:00|157.08|153.56|157.01|153.49|157.41|153.89|156.61|153.09|0
1646891100000|2022-03-10 05:45:00|157.08|153.56|157.94|154.42|158.35|154.83|157.01|153.49|0
1646891400000|2022-03-10 05:50:00|158.01|154.49|158.87|155.35|158.94|155.42|157.94|154.42|0
1646891700000|2022-03-10 05:55:00|158.8|155.28|158.33|154.81|159.41|155.89|158.06|154.54|0
1646892000000|2022-03-10 06:00:00|159.14|155.62|158.59|155.07|159.27|155.75|157.72|154.2|0
1646892300000|2022-03-10 06:05:00|158.66|155.14|159.8|156.28|159.8|156.28|158.32|154.8|0
1646892600000|2022-03-10 06:10:00|159.93|156.41|159.52|156|159.93|156.41|158.18|154.66|0
1646892900000|2022-03-10 06:15:00|159.45|155.93|158.84|155.32|159.92|156.4|158.57|155.05|0
1646893200000|2022-03-10 06:20:00|158.77|155.25|158.29|154.77|158.77|155.25|157.63|154.11|0
1646893500000|2022-03-10 06:25:00|158.43|154.91|156.55|153.03|158.43|154.91|156.41|152.89|0
1646893800000|2022-03-10 06:30:00|156.68|153.16|156.27|152.75|157.08|153.56|155.74|152.22|0
1646894100000|2022-03-10 06:35:00|156.41|152.89|157.6|154.08|158.28|154.76|156.41|152.89|0
1646894400000|2022-03-10 06:40:00|157.74|154.22|158.26|154.74|158.26|154.74|156.93|153.41|0
1646894700000|2022-03-10 06:45:00|158.4|154.88|156.65|153.13|158.67|155.15|156.25|152.73|0
1646895000000|2022-03-10 06:50:00|156.78|153.26|156.51|152.99|156.84|153.32|156.05|152.53|0
1646895300000|2022-03-10 06:55:00|156.64|153.12|157.04|153.52|157.44|153.92|156.57|153.05|0
1646895600000|2022-03-10 07:00:00|157.17|153.65|155.96|152.44|158.11|154.59|155.89|152.37|0
1646895900000|2022-03-10 07:05:00|156.03|152.51|156.36|152.84|156.82|153.3|155.83|152.31|0
1646896200000|2022-03-10 07:10:00|156.22|152.7|157.42|153.9|157.42|153.9|155.69|152.17|0
1646896500000|2022-03-10 07:15:00|157.02|153.5|156.74|153.22|157.88|154.36|156.08|152.56|0
1646896800000|2022-03-10 07:20:00|156.61|153.09|157.07|153.55|158.34|154.82|156.21|152.69|0
1646897100000|2022-03-10 07:25:00|157|153.48|157.13|153.61|157.8|154.28|156.66|153.14|0
1646897400000|2022-03-10 07:30:00|156.99|153.47|157.52|154|158.46|154.94|156.46|152.94|0
1646897700000|2022-03-10 07:35:00|157.66|154.14|158.13|154.61|159.33|155.81|155.22|151.7|0
1646898000000|2022-03-10 07:40:00|157.87|154.35|157.92|154.4|158.27|154.75|157.46|153.94|0
1646898300000|2022-03-10 07:45:00|157.99|154.47|158.39|154.87|158.46|154.94|157.45|153.93|0
1646898600000|2022-03-10 07:50:00|158.59|155.07|158.58|155.06|158.92|155.4|157.31|153.79|0
1646898900000|2022-03-10 07:55:00|158.65|155.13|158.57|155.05|159.19|155.67|158.1|154.58|0
1646899200000|2022-03-10 08:00:00|158.64|155.12|156.36|152.84|161.2|157.68|156.1|152.58|0
1646899500000|2022-03-10 08:05:00|156.42|152.9|156.41|153.85|157.54|154.98|155.61|152.9|0
1646899800000|2022-03-10 08:10:00|156.87|154.31|152.56|150|156.87|154.31|152.43|149.87|0
1646900100000|2022-03-10 08:15:00|152.95|150.39|152.68|150.12|153.61|151.05|152.42|149.86|0
1646900400000|2022-03-10 08:20:00|152.55|149.99|148.1|145.54|153.34|150.78|147.91|145.35|0
1646900700000|2022-03-10 08:25:00|147.85|145.29|146.81|144.25|147.91|145.35|145.14|142.58|0
1646901000000|2022-03-10 08:30:00|146.42|143.86|147.17|144.61|147.62|145.06|143.62|141.06|0
1646901300000|2022-03-10 08:35:00|147.04|144.48|147.81|145.25|148.91|146.35|146.85|144.29|0
1646901600000|2022-03-10 08:40:00|147.62|145.06|149.42|146.86|149.67|147.11|146.39|143.83|0
1646901900000|2022-03-10 08:45:00|149.54|146.98|149.21|146.65|150.97|148.41|147.54|144.98|0
1646902200000|2022-03-10 08:50:00|149.02|146.46|147.14|144.58|149.08|146.52|146.76|144.2|0
1646902500000|2022-03-10 08:55:00|147.34|144.78|146.69|144.13|148.17|145.61|146.18|143.62|0
1646902800000|2022-03-10 09:00:00|146.75|144.19|154.29|151.73|155.55|152.99|146.75|144.19|0
1646903100000|2022-03-10 09:05:00|154.82|152.26|158.07|155.51|158.41|155.85|154.02|151.46|0
1646903400000|2022-03-10 09:10:00|157.87|155.31|157|154.44|159.01|156.45|156.47|153.91|0
1646903700000|2022-03-10 09:15:00|157.06|154.5|156.86|154.3|157.46|154.9|155.86|153.3|0
1646904000000|2022-03-10 09:20:00|156.72|154.16|153.01|150.45|156.72|154.16|153.01|150.45|0
1646904300000|2022-03-10 09:25:00|152.75|150.19|151.1|148.54|153.07|150.51|150.91|148.35|0
1646904600000|2022-03-10 09:30:00|150.78|148.22|151.75|149.19|151.75|149.19|149.09|146.53|0
1646904900000|2022-03-10 09:35:00|151.42|148.86|152.07|149.51|152.73|150.17|150.89|148.33|0
1646905200000|2022-03-10 09:40:00|152.2|149.64|154.56|152|154.96|152.4|151.81|149.25|0
1646905500000|2022-03-10 09:45:00|154.69|152.13|152.12|149.56|155.22|152.66|151.2|148.64|0
1646905800000|2022-03-10 09:50:00|152.19|149.63|146.74|144.18|152.64|150.08|145.71|143.15|0
1646906100000|2022-03-10 09:55:00|147.05|144.49|147.82|145.26|153.89|151.33|145.71|143.15|0
1646906400000|2022-03-10 10:00:00|147.56|145|147.94|145.38|151.38|148.82|146.4|143.84|0
1646906700000|2022-03-10 10:05:00|148.07|145.51|146.26|143.7|149.81|147.25|144.48|141.92|0
1646907000000|2022-03-10 10:10:00|146.01|143.45|144.16|141.6|146.97|144.41|144.16|141.6|0
1646907300000|2022-03-10 10:15:00|144.22|141.66|146.12|143.56|147.09|144.53|143.83|141.27|0
1646907600000|2022-03-10 10:20:00|145.55|142.99|147.59|145.03|148.24|145.68|144.97|142.41|0
1646907900000|2022-03-10 10:25:00|147.4|144.84|149|146.44|149.39|146.83|146.75|144.19|0
1646908200000|2022-03-10 10:30:00|148.94|146.38|148.03|145.47|149.13|146.57|146.17|143.61|0
1646908500000|2022-03-10 10:35:00|147.64|145.08|145.45|142.89|148.48|145.92|145.2|142.64|0
1646908800000|2022-03-10 10:40:00|145.58|143.02|145.7|143.14|146.79|144.23|144.94|142.38|0
1646909100000|2022-03-10 10:45:00|145.77|143.21|147.94|145.38|147.94|145.38|145.38|142.82|0
1646909400000|2022-03-10 10:50:00|147.87|145.31|147.61|145.05|148.26|145.7|146.65|144.09|0
1646909700000|2022-03-10 10:55:00|147.55|144.99|143.33|140.77|148.19|145.63|143.21|140.65|0
1646910000000|2022-03-10 11:00:00|143.21|140.65|144.27|141.71|144.72|142.16|143.08|140.52|0
1646910300000|2022-03-10 11:05:00|144.21|141.65|141.05|138.49|144.34|141.78|140.99|138.43|0
1646910600000|2022-03-10 11:10:00|141.11|138.55|143.06|140.5|143.82|141.26|139.68|137.12|0
1646910900000|2022-03-10 11:15:00|143.18|140.62|142.73|140.17|143.69|141.13|142.42|139.86|0
1646911200000|2022-03-10 11:20:00|142.67|140.11|144.44|141.88|145.33|142.77|142.61|140.05|0
1646911500000|2022-03-10 11:25:00|144.62|142.06|145.06|142.5|145.96|143.4|144.31|141.75|0
1646911800000|2022-03-10 11:30:00|145.19|142.63|143.85|141.29|145.19|142.63|142.78|140.22|0
1646912100000|2022-03-10 11:35:00|143.91|141.35|142.01|139.45|145.05|142.49|141.95|139.39|0
1646912400000|2022-03-10 11:40:00|141.76|139.2|142.9|140.34|143.77|141.21|141.01|138.45|0
1646912700000|2022-03-10 11:45:00|142.96|140.4|140.5|137.94|143.41|140.85|140.06|137.5|0
1646913000000|2022-03-10 11:50:00|140.44|137.88|137.76|135.2|140.81|138.25|137.76|135.2|0
1646913300000|2022-03-10 11:55:00|138|135.44|140.05|137.49|140.42|137.86|137.88|135.32|0
1646913600000|2022-03-10 12:00:00|140.36|137.8|136.39|133.83|140.86|138.3|136.39|133.83|0
1646913900000|2022-03-10 12:05:00|136.51|133.95|139.35|136.79|139.35|136.79|136.51|133.95|0
1646914200000|2022-03-10 12:10:00|139.22|136.66|141.08|138.52|141.15|138.59|138.91|136.35|0
1646914500000|2022-03-10 12:15:00|141.15|138.59|142.46|139.9|143.16|140.6|140.02|137.46|0
1646914800000|2022-03-10 12:20:00|142.71|140.15|142.33|139.77|142.71|140.15|140.39|137.83|0
1646915100000|2022-03-10 12:25:00|142.45|139.89|143.08|140.52|143.4|140.84|141.63|139.07|0
1646915400000|2022-03-10 12:30:00|143.65|141.09|140.62|138.06|143.84|141.28|140.62|138.06|0
1646915700000|2022-03-10 12:35:00|140.74|138.18|141.8|139.24|141.87|139.31|139.49|136.93|0
1646916000000|2022-03-10 12:40:00|141.74|139.18|140.79|138.23|141.93|139.37|140.67|138.11|0
1646916300000|2022-03-10 12:45:00|140.54|137.98|136.81|134.25|141.04|138.48|136.81|134.25|0
1646916600000|2022-03-10 12:50:00|136.99|134.43|136.92|134.36|138.1|135.54|136.74|134.18|0
1646916900000|2022-03-10 12:55:00|137.17|134.61|135.56|133|138.84|136.28|135.51|132.95|0
1646917200000|2022-03-10 13:00:00|135.69|133.13|135.74|133.18|137.22|134.66|135.13|132.57|0
1646917500000|2022-03-10 13:05:00|135.62|133.06|133.18|130.62|136.11|133.55|133.18|130.62|0
1646917800000|2022-03-10 13:10:00|133.84|131.28|135.24|132.68|136.16|133.6|133.84|131.28|0
1646918100000|2022-03-10 13:15:00|135.05|132.49|135.1|132.54|136.34|133.78|134.38|131.82|0
1646918400000|2022-03-10 13:20:00|134.86|132.3|137|134.44|137.77|135.21|134.49|131.93|0
1646918700000|2022-03-10 13:25:00|136.94|134.38|137.67|135.11|137.98|135.42|136.26|133.7|0
1646919000000|2022-03-10 13:30:00|137.49|134.93|143.07|140.51|147.62|145.06|137.18|134.62|0
1646919300000|2022-03-10 13:35:00|143.39|140.83|138.12|135.56|143.96|141.4|137.25|134.69|0
1646919600000|2022-03-10 13:40:00|138.05|135.49|136.59|134.03|139.24|136.68|134.89|132.33|0
1646919900000|2022-03-10 13:45:00|136.46|133.9|136.89|134.33|138.08|135.52|135.97|133.41|0
1646920200000|2022-03-10 13:50:00|136.21|133.65|132.03|129.47|136.21|133.65|130.76|128.2|0
1646920500000|2022-03-10 13:55:00|132.21|129.65|131.78|129.22|133.24|130.68|131.78|129.22|0
1646920800000|2022-03-10 14:00:00|131.66|129.1|132.5|129.94|132.75|130.19|130.57|128.01|0
1646921100000|2022-03-10 14:05:00|132.38|129.82|131.86|129.3|133.07|130.51|130.78|128.22|0
1646921400000|2022-03-10 14:10:00|131.61|129.05|131.53|128.97|131.98|129.42|129.97|127.41|0
1646921700000|2022-03-10 14:15:00|131.72|129.16|131.83|129.27|131.84|129.28|130.62|128.06|0
1646922000000|2022-03-10 14:20:00|131.71|129.15|131.46|128.9|131.95|129.39|130.25|127.69|0
1646922300000|2022-03-10 14:25:00|131.4|128.84|133.28|130.72|133.4|130.84|131.21|128.65|0
1646922600000|2022-03-10 14:30:00|133.95|131.39|135.25|132.69|137.11|134.55|131.75|129.19|0
1646922900000|2022-03-10 14:35:00|134.38|131.82|129.48|126.92|135.49|132.93|129.23|126.67|0
1646923200000|2022-03-10 14:40:00|129.73|127.17|132.9|130.34|135.63|133.07|129.73|127.17|0
1646923500000|2022-03-10 14:45:00|133.02|130.46|130.56|128|134.75|132.19|130.56|128|0
1646923800000|2022-03-10 14:50:00|131.05|128.49|135.18|132.62|135.18|132.62|129.59|127.03|0
1646924100000|2022-03-10 14:55:00|134.99|132.43|141.68|139.12|144|141.44|134.74|132.18|0
1646924400000|2022-03-10 15:00:00|141.74|139.18|136.48|133.92|142.06|139.5|135.85|133.29|0
1646924700000|2022-03-10 15:05:00|137.23|134.67|138.74|136.18|139.75|137.19|136.34|133.78|0
1646925000000|2022-03-10 15:10:00|138.99|136.43|139.49|136.93|140.76|138.2|136.72|134.16|0
1646925300000|2022-03-10 15:15:00|138.98|136.42|145.14|142.58|145.27|142.71|138.91|136.35|0
1646925600000|2022-03-10 15:20:00|145.01|142.45|138.55|135.99|145.81|143.25|137.29|134.73|0
1646925900000|2022-03-10 15:25:00|138.68|136.12|134.4|131.84|140.97|138.41|134.27|131.71|0
1646926200000|2022-03-10 15:30:00|134.52|131.96|129.95|127.39|136.15|133.59|129.47|126.91|0
1646926500000|2022-03-10 15:35:00|129.35|126.79|126.29|123.73|131.05|128.49|124.4|121.84|0
1646926800000|2022-03-10 15:40:00|126.05|123.49|126.04|123.48|128.14|125.58|125.44|122.88|0
1646927100000|2022-03-10 15:45:00|125.92|123.36|128.5|125.94|129.81|127.25|124.82|122.26|0
1646927400000|2022-03-10 15:50:00|128.75|126.19|122.87|120.31|128.75|126.19|122.63|120.07|0
1646927700000|2022-03-10 15:55:00|122.99|120.43|121.78|119.22|122.99|120.43|120.58|118.02|0
1646928000000|2022-03-10 16:00:00|120.88|118.32|119.74|117.18|121.18|118.62|119.03|116.47|0
1646928300000|2022-03-10 16:05:00|119.62|117.06|124.92|122.36|125.16|122.6|118.32|115.76|0
1646928600000|2022-03-10 16:10:00|124.87|122.31|126.66|124.1|126.9|124.34|124.03|121.47|0
1646928900000|2022-03-10 16:15:00|126.42|123.86|125.33|122.77|126.42|123.86|124.02|121.46|0
1646929200000|2022-03-10 16:20:00|125.21|122.65|123.89|121.33|127.01|124.45|123.07|120.51|0
1646929500000|2022-03-10 16:25:00|123.83|121.27|121.98|119.42|123.95|121.39|119.95|117.39|0
1646929800000|2022-03-10 16:30:00|122.04|119.48|121.97|119.41|123.1|120.54|121.21|118.65|0
1646930100000|2022-03-10 16:35:00|122.09|119.53|121.32|118.76|122.86|120.3|121.09|118.53|0
1646930400000|2022-03-10 16:40:00|121.44|118.88|124.26|121.7|124.5|121.94|120.5|117.94|0
1646930700000|2022-03-10 16:45:00|124.38|121.82|123.78|121.22|124.38|121.82|121.9|119.34|0
1646931000000|2022-03-10 16:50:00|123.9|121.34|126.28|123.72|127.12|124.56|123.31|120.75|0
1646931300000|2022-03-10 16:55:00|126.4|123.84|127.6|125.04|127.72|125.16|125.32|122.76|0
1646931600000|2022-03-10 17:00:00|127.36|124.8|128.44|125.88|129.05|126.49|126.63|124.07|0
1646931900000|2022-03-10 17:05:00|128.32|125.76|125.94|123.38|129.53|126.97|125.58|123.02|0
1646932200000|2022-03-10 17:10:00|126.42|123.86|127.14|124.58|127.14|124.58|125.34|122.78|0
1646932500000|2022-03-10 17:15:00|127.02|124.46|127.38|124.82|127.87|125.31|126.29|123.73|0
1646932800000|2022-03-10 17:20:00|127.62|125.06|131.78|129.22|132.03|129.47|127.01|124.45|0
1646933100000|2022-03-10 17:25:00|131.91|129.35|131.03|128.47|132.28|129.72|130.42|127.86|0
1646933400000|2022-03-10 17:30:00|130.91|128.35|128.45|125.89|131.03|128.47|128.33|125.77|0
1646933700000|2022-03-10 17:35:00|128.57|126.01|125.78|123.22|128.57|126.01|125.66|123.1|0
1646934000000|2022-03-10 17:40:00|125.66|123.1|123.9|121.34|126.02|123.46|123.18|120.62|0
1646934300000|2022-03-10 17:45:00|123.42|120.86|124.85|122.29|125.21|122.65|123.18|120.62|0
1646934600000|2022-03-10 17:50:00|124.97|122.41|122.21|119.65|125.33|122.77|121.86|119.3|0
1646934900000|2022-03-10 17:55:00|122.57|120.01|123.04|120.48|123.76|121.2|122.45|119.89|0
1646935200000|2022-03-10 18:00:00|123.22|120.66|121.49|118.93|125.68|123.12|121.49|118.93|0
1646935500000|2022-03-10 18:05:00|121.61|119.05|123.38|120.82|124.1|121.54|121.61|119.05|0
1646935800000|2022-03-10 18:10:00|123.5|120.94|124.21|121.65|126.27|123.71|122.91|120.35|0
1646936100000|2022-03-10 18:15:00|124.15|121.59|128.08|125.52|128.45|125.89|123.61|121.05|0
1646936400000|2022-03-10 18:20:00|127.84|125.28|127.22|124.66|128.94|126.38|125.89|123.33|0
1646936700000|2022-03-10 18:25:00|127.1|124.54|127.46|124.9|128.37|125.81|125.52|122.96|0
1646937000000|2022-03-10 18:30:00|127.34|124.78|128.92|126.36|129.41|126.85|126.24|123.68|0
1646937300000|2022-03-10 18:35:00|128.67|126.11|127.69|125.13|130.39|127.83|127.32|124.76|0
1646937600000|2022-03-10 18:40:00|128.05|125.49|127.8|125.24|129.03|126.47|126.71|124.15|0
1646937900000|2022-03-10 18:45:00|127.68|125.12|133.99|131.43|134.24|131.68|127.68|125.12|0
1646938200000|2022-03-10 18:50:00|134.12|131.56|131.08|128.52|135.11|132.55|130.33|127.77|0
1646938500000|2022-03-10 18:55:00|130.83|128.27|131.07|128.51|132.58|130.02|129.96|127.4|0
1646938800000|2022-03-10 19:00:00|131.2|128.64|138.44|135.88|138.44|135.88|130.45|127.89|0
1646939100000|2022-03-10 19:05:00|138.5|135.94|134.46|131.9|140.12|137.56|134.33|131.77|0
1646939400000|2022-03-10 19:10:00|134.71|132.15|134.83|132.27|135.73|133.17|133.44|130.88|0
1646939700000|2022-03-10 19:15:00|134.71|132.15|136.87|134.31|138.55|135.99|134.26|131.7|0
1646940000000|2022-03-10 19:20:00|137.13|134.57|134.57|132.01|137.77|135.21|134.57|132.01|0
1646940300000|2022-03-10 19:25:00|135.07|132.51|137.88|135.32|138.98|136.42|134.95|132.39|0
1646940600000|2022-03-10 19:30:00|137.82|135.26|138.26|135.7|141|138.44|137.62|135.06|0
1646940900000|2022-03-10 19:35:00|138.78|136.22|138.77|136.21|140.86|138.3|137.62|135.06|0
1646941200000|2022-03-10 19:40:00|139.03|136.47|136.96|134.4|140.07|137.51|136.32|133.76|0
1646941500000|2022-03-10 19:45:00|136.32|133.76|142.94|140.38|143.2|140.64|136.32|133.76|0
1646941800000|2022-03-10 19:50:00|143.2|140.64|141.62|139.06|144.52|141.96|141.62|139.06|0
1646942100000|2022-03-10 19:55:00|141.75|139.19|142.14|139.58|143.59|141.03|141.35|138.79|0
1646942400000|2022-03-10 20:00:00|142.79|140.23|137.58|135.02|142.79|140.23|137.58|135.02|0
1646942700000|2022-03-10 20:05:00|137.84|135.28|136.67|134.11|139.13|136.57|134.76|132.2|0
1646943000000|2022-03-10 20:10:00|136.93|134.37|139.76|137.2|140.48|137.92|136.16|133.6|0
1646943300000|2022-03-10 20:15:00|140.02|137.46|139.11|136.55|141.46|138.9|138.33|135.77|0
1646943600000|2022-03-10 20:20:00|138.98|136.42|135.63|133.07|140.67|138.11|134.36|131.8|0
1646943900000|2022-03-10 20:25:00|135.37|132.81|138.25|135.69|138.71|136.15|134.99|132.43|0
1646944200000|2022-03-10 20:30:00|138.32|135.76|138.44|135.88|139.74|137.18|136.77|134.21|0
1646944500000|2022-03-10 20:35:00|137.92|135.36|136.5|133.94|139.22|136.66|134.85|132.29|0
1646944800000|2022-03-10 20:40:00|137.15|134.59|138.3|135.74|141.16|138.6|137.02|134.46|0
1646945100000|2022-03-10 20:45:00|137.52|134.96|138.42|135.86|140.11|137.55|135.6|133.04|0
1646945400000|2022-03-10 20:50:00|139.98|137.42|143.74|141.18|148.16|145.6|139.33|136.77|0
1646945700000|2022-03-10 20:55:00|143.81|141.25|141.04|138.48|144.48|141.92|139.61|137.05|0
1646946000000|2022-03-10 21:00:00|139.87|137.31|140.77|138.21|141.17|138.61|139.61|137.05|0
1646946300000|2022-03-10 21:05:00|140.9|138.34|138.55|135.99|141.3|138.74|137.9|135.34|0
1646946600000|2022-03-10 21:10:00|138.68|136.12|140.94|138.94|141.14|139.14|138.29|135.73|0
1646946900000|2022-03-10 21:15:00|141.25|138.5|140.98|138.23|141.52|138.77|140.72|137.97|0
1646947200000|2022-03-10 21:20:00|141.11|138.36|141.63|138.88|141.63|138.88|140.98|138.23|0
1646947500000|2022-03-10 21:25:00|141.77|139.02|141.5|138.75|141.77|139.02|141.36|138.61|0
1646947800000|2022-03-10 21:30:00|141.36|138.61|140.96|138.21|141.36|138.61|140.96|138.21|0
1646948100000|2022-03-10 21:35:00|141.09|138.34|141.88|139.13|142.41|139.66|141.09|138.34|0
1646948400000|2022-03-10 21:40:00|141.61|138.86|141.21|138.46|141.74|138.99|141.21|138.46|0
1646948700000|2022-03-10 21:45:00|141.34|138.59|141.47|138.72|141.47|138.72|140.16|137.41|0
1646949000000|2022-03-10 21:50:00|141.34|138.59|141.07|138.32|141.47|138.72|140.94|138.19|0
1646949300000|2022-03-10 21:55:00|140.94|138.19|139.68|136.93|140.94|138.19|139.36|136.61|0
1646949600000|2022-03-10 22:00:00|139.78|137.03|139.29|136.54|140.48|137.73|139.29|136.54|0
1646949900000|2022-03-10 22:05:00|139.54|136.79|138.98|136.23|139.75|137|138.76|136.01|0
1646950200000|2022-03-10 22:10:00|138.93|136.18|138.75|136|139.23|136.48|138.41|135.66|0
1646950500000|2022-03-10 22:15:00|138.73|135.98|138.55|135.8|138.8|136.05|138.07|135.32|0
1646950800000|2022-03-10 22:20:00|138.7|135.95|138.52|135.77|139|136.25|138.46|135.71|0
1646951100000|2022-03-10 22:25:00|138.44|135.69|138.86|136.11|139.13|136.38|138.44|135.69|0
1646951400000|2022-03-10 22:30:00|138.98|136.23|138.63|135.88|139|136.25|138.62|135.87|0
1646951700000|2022-03-10 22:35:00|138.61|135.86|138.64|135.89|138.85|136.1|138.61|135.86|0
1646952000000|2022-03-10 22:40:00|138.62|135.87|138.5|135.75|138.66|135.91|138.49|135.74|0
1646952300000|2022-03-10 22:45:00|138.48|135.73|138.57|135.82|138.65|135.9|138.48|135.73|0
1646952600000|2022-03-10 22:50:00|138.49|135.74|138.58|135.83|138.59|135.84|138.49|135.74|0
1646952900000|2022-03-10 22:55:00|138.56|135.81|138.39|135.64|138.77|136.02|138.3|135.55|0
1646953200000|2022-03-10 23:00:00|140.39|137.64|141.89|139.14|141.9|139.15|138.1|135.35|0
1646953500000|2022-03-10 23:05:00|141.76|139.01|142.94|140.19|143.41|140.66|141.63|138.88|0
1646953800000|2022-03-10 23:10:00|143.08|140.33|143.34|140.59|143.34|140.59|142.54|139.79|0
1646954100000|2022-03-10 23:15:00|143.2|140.45|142.93|140.18|144.06|141.31|142.93|140.18|0
1646954400000|2022-03-10 23:20:00|143|140.25|143.46|140.71|143.59|140.84|142.6|139.85|0
1646954700000|2022-03-10 23:25:00|143.45|140.7|142.45|139.7|143.45|140.7|142.39|139.64|0
1646955000000|2022-03-10 23:30:00|142.39|139.64|142.51|139.76|143.18|140.43|142.31|139.56|0
1646955300000|2022-03-10 23:35:00|142.44|139.69|143.43|140.68|143.44|140.69|142.44|139.69|0
1646955600000|2022-03-10 23:40:00|143.5|140.75|142.37|139.62|143.5|140.75|142.37|139.62|0
1646955900000|2022-03-10 23:45:00|142.43|139.68|145.29|142.54|145.83|143.08|142.43|139.68|0
1646956200000|2022-03-10 23:50:00|145.22|142.47|143.81|141.06|145.29|142.54|143.55|140.8|0
1646956500000|2022-03-10 23:55:00|143.74|140.99|143.14|140.39|144.74|141.99|143.07|140.32|0
1646956800000|2022-03-11 00:00:00|143.41|140.66|141.68|138.93|143.67|140.92|141.42|138.67|0
1646957100000|2022-03-11 00:05:00|141.81|139.06|142.13|139.38|142.6|139.85|141.55|138.8|0
1646957400000|2022-03-11 00:10:00|142.27|139.52|142.46|139.71|143.13|140.38|141.54|138.79|0
1646957700000|2022-03-11 00:15:00|142.59|139.84|142.85|140.1|143.31|140.56|141.2|138.45|0
1646958000000|2022-03-11 00:20:00|142.72|139.97|142.98|140.23|142.98|140.23|141.79|139.04|0
1646958300000|2022-03-11 00:25:00|143.11|140.36|142.31|139.56|143.24|140.49|141.97|139.22|0
1646958600000|2022-03-11 00:30:00|142.37|139.62|142.7|139.95|143.56|140.81|142.37|139.62|0
1646958900000|2022-03-11 00:35:00|142.63|139.88|141.76|139.01|142.83|140.08|141.57|138.82|0
1646959200000|2022-03-11 00:40:00|141.63|138.88|141.23|138.48|141.89|139.14|141.23|138.48|0
1646959500000|2022-03-11 00:45:00|141.36|138.61|140.96|138.21|141.36|138.61|140.44|137.69|0
1646959800000|2022-03-11 00:50:00|141.09|138.34|137.69|134.94|141.09|138.34|137.3|134.55|0
1646960100000|2022-03-11 00:55:00|137.62|134.87|137.55|134.8|137.69|134.94|136.91|134.16|0
1646960400000|2022-03-11 01:00:00|137.68|134.93|133.06|130.31|137.68|134.93|132.93|130.18|0
1646960700000|2022-03-11 01:05:00|132.8|130.05|134.07|131.32|134.97|132.22|132.35|129.6|0
1646961000000|2022-03-11 01:10:00|134.19|131.44|134.44|131.69|134.83|132.08|133.55|130.8|0
1646961300000|2022-03-11 01:15:00|134.38|131.63|135.98|133.23|136.37|133.62|134.38|131.63|0
1646961600000|2022-03-11 01:20:00|135.85|133.1|131.89|129.14|135.98|133.23|131.82|129.07|0
1646961900000|2022-03-11 01:25:00|131.64|128.89|131.56|128.81|132.32|129.57|130.25|127.5|0
1646962200000|2022-03-11 01:30:00|131.88|129.13|131.62|128.87|132.01|129.26|129.99|127.24|0
1646962500000|2022-03-11 01:35:00|131.37|128.62|132.37|129.62|132.63|129.88|131.36|128.61|0
1646962800000|2022-03-11 01:40:00|132.5|129.75|133.13|130.38|133.38|130.63|131.55|128.8|0
1646963100000|2022-03-11 01:45:00|133.25|130.5|132.61|129.86|133.89|131.14|132.23|129.48|0
1646963400000|2022-03-11 01:50:00|132.74|129.99|131.85|129.1|132.74|129.99|131.34|128.59|0
1646963700000|2022-03-11 01:55:00|131.97|129.22|131.73|128.98|132.1|129.35|131.21|128.46|0
1646964000000|2022-03-11 02:00:00|131.79|129.04|133.88|131.13|133.88|131.13|130.97|128.22|0
1646964300000|2022-03-11 02:05:00|133.49|130.74|134.82|132.07|135.53|132.78|132.99|130.24|0
1646964600000|2022-03-11 02:10:00|134.76|132.01|134.82|132.07|135.14|132.39|134.38|131.63|0
1646964900000|2022-03-11 02:15:00|134.75|132|134.36|131.61|134.88|132.13|134.17|131.42|0
1646965200000|2022-03-11 02:20:00|134.49|131.74|132.96|130.21|134.49|131.74|132.83|130.08|0
1646965500000|2022-03-11 02:25:00|132.83|130.08|132.32|129.57|133.08|130.33|130.75|128|0
1646965800000|2022-03-11 02:30:00|132.38|129.63|132.82|130.07|133.33|130.58|131.43|128.68|0
1646966100000|2022-03-11 02:35:00|132.88|130.13|133.45|130.7|133.83|131.08|132.69|129.94|0
1646966400000|2022-03-11 02:40:00|133.51|130.76|133.19|130.44|134.33|131.58|133.06|130.31|0
1646966700000|2022-03-11 02:45:00|133.06|130.31|131.66|128.91|133.44|130.69|131.41|128.66|0
1646967000000|2022-03-11 02:50:00|131.72|128.97|133.43|130.68|133.43|130.68|130.9|128.15|0
1646967300000|2022-03-11 02:55:00|133.36|130.61|132.03|129.28|133.43|130.68|131.96|129.21|0
1646967600000|2022-03-11 03:00:00|132.28|129.53|131.89|129.14|132.59|129.84|131.52|128.77|0
1646967900000|2022-03-11 03:05:00|131.95|129.2|131|128.25|132.02|129.27|131|128.25|0
1646968200000|2022-03-11 03:10:00|131.07|128.32|129.62|126.87|131.25|128.5|129.62|126.87|0
1646968500000|2022-03-11 03:15:00|129.5|126.75|129.11|126.36|129.56|126.81|127.69|124.94|0
1646968800000|2022-03-11 03:20:00|129.24|126.49|129.04|126.29|129.61|126.86|128.61|125.86|0
1646969100000|2022-03-11 03:25:00|129.11|126.36|129.1|126.35|129.86|127.11|128.61|125.86|0
1646969400000|2022-03-11 03:30:00|127.98|125.23|129.53|126.78|129.53|126.78|127.05|124.3|0
1646969700000|2022-03-11 03:35:00|129.65|126.9|128.34|125.59|130.22|127.47|128.03|125.28|0
1646970000000|2022-03-11 03:40:00|128.59|125.84|129.58|126.83|130.21|127.46|128.22|125.47|0
1646970300000|2022-03-11 03:45:00|129.7|126.95|129.82|127.07|130.2|127.45|128.83|126.08|0
1646970600000|2022-03-11 03:50:00|129.57|126.82|131.32|128.57|131.32|128.57|129.32|126.57|0
1646970900000|2022-03-11 03:55:00|131.19|128.44|131.63|128.88|131.82|129.07|130.5|127.75|0
1646971200000|2022-03-11 04:00:00|131.57|128.82|131.43|128.68|132.07|129.32|131.31|128.56|0
1646971500000|2022-03-11 04:05:00|131.49|128.74|132.06|129.31|132.06|129.31|131.24|128.49|0
1646971800000|2022-03-11 04:10:00|132.44|129.69|130.1|127.35|132.44|129.69|129.67|126.92|0
1646972100000|2022-03-11 04:15:00|130.16|127.41|131.47|128.72|132.04|129.29|130.04|127.29|0
1646972400000|2022-03-11 04:20:00|131.54|128.79|132.54|129.79|132.67|129.92|131.54|128.79|0
1646972700000|2022-03-11 04:25:00|132.29|129.54|131.65|128.9|132.29|129.54|131.4|128.65|0
1646973000000|2022-03-11 04:30:00|131.78|129.03|131.14|128.39|132.03|129.28|131.14|128.39|0
1646973300000|2022-03-11 04:35:00|131.39|128.64|131.26|128.51|131.64|128.89|130.89|128.14|0
1646973600000|2022-03-11 04:40:00|131.13|128.38|132.01|129.26|132.07|129.32|130.88|128.13|0
1646973900000|2022-03-11 04:45:00|131.88|129.13|131.5|128.75|132.07|129.32|131.25|128.5|0
1646974200000|2022-03-11 04:50:00|131.62|128.87|130.74|127.99|132.25|129.5|130.74|127.99|0
1646974500000|2022-03-11 04:55:00|130.8|128.05|130.35|127.6|130.8|128.05|130.11|127.36|0
1646974800000|2022-03-11 05:00:00|130.41|127.66|129.97|127.22|130.6|127.85|128.97|126.22|0
1646975100000|2022-03-11 05:05:00|129.85|127.1|129.21|126.46|129.85|127.1|128.84|126.09|0
1646975400000|2022-03-11 05:10:00|129.15|126.4|129.33|126.58|129.46|126.71|128.22|125.47|0
1646975700000|2022-03-11 05:15:00|129.08|126.33|130.11|127.36|130.49|127.74|128.71|125.96|0
1646976000000|2022-03-11 05:20:00|130.17|127.42|130.04|127.29|130.49|127.74|129.48|126.73|0
1646976300000|2022-03-11 05:25:00|130.23|127.48|130.97|128.22|131.23|128.48|130.23|127.48|0
1646976600000|2022-03-11 05:30:00|131.1|128.35|132.91|130.16|133.04|130.29|130.59|127.84|0
1646976900000|2022-03-11 05:35:00|132.98|130.23|136.02|133.27|136.15|133.4|132.35|129.6|0
1646977200000|2022-03-11 05:40:00|135.64|132.89|134.87|132.12|136.15|133.4|134.87|132.12|0
1646977500000|2022-03-11 05:45:00|135|132.25|136.14|133.39|136.4|133.65|134.87|132.12|0
1646977800000|2022-03-11 05:50:00|136.27|133.52|138|135.25|138.2|135.45|135.88|133.13|0
1646978100000|2022-03-11 05:55:00|138.38|135.63|139.22|136.47|140.59|137.84|138.38|135.63|0
1646978400000|2022-03-11 06:00:00|138.96|136.21|141.55|139.35|141.96|139.49|137.93|135.18|0
1646978700000|2022-03-11 06:05:00|141.42|139.22|142.2|140|143.26|141.06|141.16|138.96|0
1646979000000|2022-03-11 06:10:00|141.94|139.74|142.46|140.26|143.19|140.99|141.81|139.61|0
1646979300000|2022-03-11 06:15:00|142.59|140.39|142.98|140.78|143.78|141.58|141.93|139.73|0
1646979600000|2022-03-11 06:20:00|143.18|140.98|142.05|139.85|143.38|141.18|141.92|139.72|0
1646979900000|2022-03-11 06:25:00|142.12|139.92|143.1|140.9|143.5|141.3|142.05|139.85|0
1646980200000|2022-03-11 06:30:00|143.16|140.96|141.31|139.11|143.23|141.03|141.25|139.05|0
1646980500000|2022-03-11 06:35:00|141.25|139.05|141.96|139.76|142.16|139.96|140.46|138.26|0
1646980800000|2022-03-11 06:40:00|141.9|139.7|143.41|141.21|143.88|141.68|141.9|139.7|0
1646981100000|2022-03-11 06:45:00|143.48|141.28|143.6|141.4|143.87|141.67|142.61|140.41|0
1646981400000|2022-03-11 06:50:00|143.67|141.47|143.6|141.4|143.73|141.53|143.21|141.01|0
1646981700000|2022-03-11 06:55:00|143.73|141.53|142.99|140.79|143.73|141.53|142.47|140.27|0
1646982000000|2022-03-11 07:00:00|143.06|140.86|147.39|145.19|147.86|145.66|143.06|140.86|0
1646982300000|2022-03-11 07:05:00|147.86|145.66|150.22|148.02|152.21|150.01|147.86|145.66|0
1646982600000|2022-03-11 07:10:00|150.16|147.96|149.33|147.13|151.65|149.45|149|146.8|0
1646982900000|2022-03-11 07:15:00|149.26|147.06|147.79|145.59|150.03|147.83|147.36|145.16|0
1646983200000|2022-03-11 07:20:00|147.72|145.52|145.02|142.82|147.72|145.52|144.89|142.69|0
1646983500000|2022-03-11 07:25:00|145.09|142.89|146.16|143.96|146.43|144.23|144.56|142.36|0
1646983800000|2022-03-11 07:30:00|146.09|143.89|143.75|141.55|146.09|143.89|143.35|141.15|0
1646984100000|2022-03-11 07:35:00|143.55|141.35|142.55|140.35|144.01|141.81|141.36|139.16|0
1646984400000|2022-03-11 07:40:00|142.42|140.22|143.8|141.6|144.54|142.34|142.41|140.21|0
1646984700000|2022-03-11 07:45:00|143.6|141.4|142.4|140.2|145.73|143.53|141.94|139.74|0
1646985000000|2022-03-11 07:50:00|142.6|140.4|142.33|140.13|143.12|140.92|142|139.8|0
1646985300000|2022-03-11 07:55:00|142.26|140.06|142.65|140.45|142.65|140.45|139.89|137.69|0
1646985600000|2022-03-11 08:00:00|143.11|140.91|139.36|137.16|143.44|141.24|139.36|137.16|0
1646985900000|2022-03-11 08:05:00|139.19|137.59|139.18|137.58|141.02|139.42|137.5|135.9|0
1646986200000|2022-03-11 08:10:00|139.25|137.65|140.16|138.56|141.67|140.07|139.25|137.65|0
1646986500000|2022-03-11 08:15:00|140.22|138.62|134.2|132.6|140.81|139.21|133.81|132.21|0
1646986800000|2022-03-11 08:20:00|134.26|132.66|136.37|134.77|136.5|134.9|133.24|131.64|0
1646987100000|2022-03-11 08:25:00|136.18|134.58|135.98|134.38|138.12|136.52|134.76|133.16|0
1646987400000|2022-03-11 08:30:00|135.79|134.19|134.94|133.34|137.91|136.31|134.75|133.15|0
1646987700000|2022-03-11 08:35:00|135.27|133.67|138.11|136.51|138.11|136.51|134.67|133.07|0
1646988000000|2022-03-11 08:40:00|137.98|136.38|138.75|137.15|139.41|137.81|136.68|135.08|0
1646988300000|2022-03-11 08:45:00|138.88|137.28|142.29|140.69|142.29|140.69|138.88|137.28|0
1646988600000|2022-03-11 08:50:00|142.35|140.75|138.35|136.75|142.56|140.96|138.28|136.68|0
1646988900000|2022-03-11 08:55:00|138.61|137.01|138.99|137.39|140.63|139.03|138.34|136.74|0
1646989200000|2022-03-11 09:00:00|138.73|137.13|140.56|138.96|141.22|139.62|138.73|137.13|0
1646989500000|2022-03-11 09:05:00|140.62|139.02|142.4|140.8|144.19|142.59|140.42|138.82|0
1646989800000|2022-03-11 09:10:00|142.53|140.93|145.25|143.65|145.46|143.86|142.4|140.8|0
1646990100000|2022-03-11 09:15:00|145.05|143.45|144.64|143.04|145.72|144.12|143.91|142.31|0
1646990400000|2022-03-11 09:20:00|144.71|143.11|145.51|143.91|148.31|146.71|144.64|143.04|0
1646990700000|2022-03-11 09:25:00|145.45|143.85|144.24|142.64|146.66|145.06|144.17|142.57|0
1646991000000|2022-03-11 09:30:00|144.17|142.57|144.1|142.5|145.17|143.57|142.63|141.03|0
1646991300000|2022-03-11 09:35:00|143.96|142.36|143.16|141.56|144.63|143.03|142.63|141.03|0
1646991600000|2022-03-11 09:40:00|143.22|141.62|143.42|141.82|143.42|141.82|141.82|140.22|0
1646991900000|2022-03-11 09:45:00|143.55|141.95|146.22|144.62|146.36|144.76|143.48|141.88|0
1646992200000|2022-03-11 09:50:00|146.36|144.76|147.43|145.83|148.25|146.65|145.55|143.95|0
1646992500000|2022-03-11 09:55:00|147.3|145.7|146.75|145.15|147.43|145.83|146.61|145.01|0
1646992800000|2022-03-11 10:00:00|146.88|145.28|152.2|150.6|152.2|150.6|146.88|145.28|0
1646993100000|2022-03-11 10:05:00|152.48|150.88|150.68|149.08|153.17|151.57|150.27|148.67|0
1646993400000|2022-03-11 10:10:00|150.55|148.95|149.04|147.44|150.61|149.01|148.97|147.37|0
1646993700000|2022-03-11 10:15:00|149.1|147.5|149.3|147.7|150.4|148.8|148.76|147.16|0
1646994000000|2022-03-11 10:20:00|149.23|147.63|149.98|148.38|149.98|148.38|148.62|147.02|0
1646994300000|2022-03-11 10:25:00|149.84|148.24|151.96|150.36|152.59|150.99|149.84|148.24|0
1646994600000|2022-03-11 10:30:00|151.89|150.29|150.85|149.25|152.1|150.5|150.51|148.91|0
1646994900000|2022-03-11 10:35:00|150.79|149.19|149.14|147.54|151.06|149.46|148.79|147.19|0
1646995200000|2022-03-11 10:40:00|149.07|147.47|146.96|145.36|149.14|147.54|146.96|145.36|0
1646995500000|2022-03-11 10:45:00|147.23|145.63|148.99|147.39|148.99|147.39|147.09|145.49|0
1646995800000|2022-03-11 10:50:00|149.05|147.45|146.67|145.07|149.12|147.52|146.4|144.8|0
1646996100000|2022-03-11 10:55:00|146.81|145.21|149.29|147.69|150.52|148.92|146.33|144.73|0
1646996400000|2022-03-11 11:00:00|149.08|147.48|149.35|147.75|149.83|148.23|148.33|146.73|0
1646996700000|2022-03-11 11:05:00|149.42|147.82|149.07|147.47|150.16|148.56|147.78|146.18|0
1646997000000|2022-03-11 11:10:00|149.14|147.54|147.91|146.31|149.68|148.08|147.43|145.83|0
1646997300000|2022-03-11 11:15:00|147.7|146.1|147.29|145.69|148.86|147.26|147.09|145.49|0
1646997600000|2022-03-11 11:20:00|147.36|145.76|164.79|163.19|166.52|164.92|145.8|144.2|0
1646997900000|2022-03-11 11:25:00|163.7|162.1|175.57|173.97|184.61|183.01|163.64|162.04|0
1646998200000|2022-03-11 11:30:00|174.97|173.37|176.2|174.6|177.25|175.65|169.86|168.26|0
1646998500000|2022-03-11 11:35:00|176.5|174.9|171.38|169.78|176.5|174.9|169.7|168.1|0
1646998800000|2022-03-11 11:40:00|171.31|169.71|174.25|172.65|177.98|176.38|171.16|169.56|0
1646999100000|2022-03-11 11:45:00|174.18|172.58|174.13|171.57|177.15|175.55|171.59|169.99|0
1646999400000|2022-03-11 11:50:00|173.84|171.28|169.06|166.5|174.06|171.5|166.82|164.26|0
1646999700000|2022-03-11 11:55:00|169.21|166.65|173.83|171.27|174.12|171.56|168.92|166.36|0
1647000000000|2022-03-11 12:00:00|173.09|170.53|172.64|170.08|173.09|170.53|169.34|166.78|0
1647000300000|2022-03-11 12:05:00|172.93|170.37|172.78|170.22|173.22|170.66|170.29|167.73|0
1647000600000|2022-03-11 12:10:00|172.48|169.92|173.51|170.95|175.14|172.58|171.45|168.89|0
1647000900000|2022-03-11 12:15:00|172.92|170.36|172.32|169.76|174.24|171.68|171.74|169.18|0
1647001200000|2022-03-11 12:20:00|171.95|169.39|171.06|168.5|174.58|172.02|170.54|167.98|0
1647001500000|2022-03-11 12:25:00|171.13|168.57|169.55|166.99|171.13|168.57|167.22|164.66|0
1647001800000|2022-03-11 12:30:00|169.77|167.21|172.19|169.63|172.19|169.63|169.62|167.06|0
1647002100000|2022-03-11 12:35:00|172.12|169.56|173.07|170.51|173.07|170.51|170.5|167.94|0
1647002400000|2022-03-11 12:40:00|173.22|170.66|170.93|168.37|173.22|170.66|170.2|167.64|0
1647002700000|2022-03-11 12:45:00|171.08|168.52|167.99|165.43|171.15|168.59|167.41|164.85|0
1647003000000|2022-03-11 12:50:00|168.14|165.58|164.94|162.38|168.28|165.72|164.94|162.38|0
1647003300000|2022-03-11 12:55:00|165.08|162.52|164.07|161.51|165.66|163.1|161.7|159.14|0
1647003600000|2022-03-11 13:00:00|163.78|161.22|163.34|160.78|165.29|162.73|162.2|159.64|0
1647003900000|2022-03-11 13:05:00|163.48|160.92|164.7|162.14|165.21|162.65|162.83|160.27|0
1647004200000|2022-03-11 13:10:00|164.77|162.21|161.32|158.76|165.35|162.79|160.11|157.55|0
1647004500000|2022-03-11 13:15:00|161.39|158.83|159.19|156.63|162.47|159.91|159.19|156.63|0
1647004800000|2022-03-11 13:20:00|159.33|156.77|161.31|158.75|161.74|159.18|158.76|156.2|0
1647005100000|2022-03-11 13:25:00|161.6|159.04|164.09|161.53|164.09|161.53|161.31|158.75|0
1647005400000|2022-03-11 13:30:00|164.17|161.61|162.15|159.59|165.03|162.47|161.44|158.88|0
1647005700000|2022-03-11 13:35:00|161.72|159.16|163.01|160.45|163.87|161.31|161.15|158.59|0
1647006000000|2022-03-11 13:40:00|162.43|159.87|159.44|156.88|162.43|159.87|159.3|156.74|0
1647006300000|2022-03-11 13:45:00|159.72|157.16|157.88|155.32|161.06|158.5|157.74|155.18|0
1647006600000|2022-03-11 13:50:00|158.02|155.46|159.71|157.15|160.42|157.86|158.02|155.46|0
1647006900000|2022-03-11 13:55:00|159.85|157.29|157.24|154.68|160.13|157.57|154.89|152.33|0
1647007200000|2022-03-11 14:00:00|157.1|154.54|157.93|155.37|159.21|156.65|156.18|153.62|0
1647007500000|2022-03-11 14:05:00|157.65|155.09|156.03|153.47|157.93|155.37|155.54|152.98|0
1647007800000|2022-03-11 14:10:00|156.1|153.54|155.12|152.56|156.24|153.68|154.35|151.79|0
1647008100000|2022-03-11 14:15:00|155.26|152.7|156.09|153.53|156.79|154.23|155.11|152.55|0
1647008400000|2022-03-11 14:20:00|156.23|153.67|156.22|153.66|157.49|154.93|154.41|151.85|0
1647008700000|2022-03-11 14:25:00|155.94|153.38|153.22|150.66|156.08|153.52|153.22|150.66|0
1647009000000|2022-03-11 14:30:00|153.7|151.14|153.84|151.28|156.49|153.93|152.45|149.89|0
1647009300000|2022-03-11 14:35:00|154.11|151.55|150.66|148.1|156.06|153.5|150.24|147.68|0
1647009600000|2022-03-11 14:40:00|150.72|148.16|151|149.4|152.52|150.92|147.52|144.96|0
1647009900000|2022-03-11 14:45:00|150.93|149.33|152.65|151.05|154.46|152.86|150.93|149.33|0
1647010200000|2022-03-11 14:50:00|151.68|150.08|147.98|146.38|154.59|152.99|147.7|146.1|0
1647010500000|2022-03-11 14:55:00|147.84|146.24|147.02|145.42|148.45|146.85|144.33|142.73|0
1647010800000|2022-03-11 15:00:00|145.19|143.59|138.69|137.09|146.27|144.67|137.71|136.11|0
1647011100000|2022-03-11 15:05:00|139.02|137.42|136.01|134.41|141.52|139.92|135.24|133.64|0
1647011400000|2022-03-11 15:10:00|136.14|134.54|139.13|137.53|141.37|139.77|136.14|134.54|0
1647011700000|2022-03-11 15:15:00|139.2|137.6|138.47|136.87|140.44|138.84|136.91|135.31|0
1647012000000|2022-03-11 15:20:00|138.6|137|137.55|135.95|138.86|137.26|135.28|133.68|0
1647012300000|2022-03-11 15:25:00|137.81|136.21|139.51|137.91|142.55|140.95|137.81|136.21|0
1647012600000|2022-03-11 15:30:00|139.37|137.77|135.98|134.38|140.29|138.69|135.59|133.99|0
1647012900000|2022-03-11 15:35:00|136.04|134.44|139.89|138.29|140.28|138.68|135.98|134.38|0
1647013200000|2022-03-11 15:40:00|140.41|138.81|140.67|139.07|144|142.4|139.55|137.95|0
1647013500000|2022-03-11 15:45:00|140.41|138.81|140.05|138.45|141.86|140.26|139.48|137.88|0
1647013800000|2022-03-11 15:50:00|139.91|138.31|142.3|140.7|144.32|142.72|139.91|138.31|0
1647014100000|2022-03-11 15:55:00|142.44|140.84|144.85|143.25|145.12|143.52|141.37|139.77|0
1647014400000|2022-03-11 16:00:00|144.98|143.38|141.35|139.75|144.98|143.38|141.22|139.62|0
1647014700000|2022-03-11 16:05:00|141.55|139.95|138.44|136.84|141.89|140.29|137.45|135.85|0
1647015000000|2022-03-11 16:10:00|138.7|137.1|135.74|134.14|139.36|137.76|135.17|133.57|0
1647015300000|2022-03-11 16:15:00|136.07|134.47|137.9|136.3|138.16|136.56|135.16|133.56|0
1647015600000|2022-03-11 16:20:00|138.03|136.43|136.47|134.87|140.13|138.53|135.62|134.02|0
1647015900000|2022-03-11 16:25:00|136.34|134.74|133.93|132.33|136.47|134.87|133.29|131.69|0
1647016200000|2022-03-11 16:30:00|133.67|132.07|128.6|127|134.06|132.46|128.54|126.94|0
1647016500000|2022-03-11 16:35:00|128.28|126.68|131.18|129.58|131.18|129.58|127.59|125.99|0
1647016800000|2022-03-11 16:40:00|130.92|129.32|130.28|128.68|131.31|129.71|126.1|124.5|0
1647017100000|2022-03-11 16:45:00|130.15|128.55|130.65|129.05|132.2|130.6|128.62|127.02|0
1647017400000|2022-03-11 16:50:00|130.27|128.67|129.11|127.51|130.65|129.05|127.47|125.87|0
1647017700000|2022-03-11 16:55:00|130.13|128.53|128.91|127.31|130.39|128.79|127.59|125.99|0
1647018000000|2022-03-11 17:00:00|128.98|127.38|128.72|127.12|129.11|127.51|125.07|123.47|0
1647018300000|2022-03-11 17:05:00|128.97|127.37|125.06|123.46|130.38|128.78|124.94|123.34|0
1647018600000|2022-03-11 17:10:00|125.25|123.65|126.06|124.46|128.2|126.6|125.25|123.65|0
1647018900000|2022-03-11 17:15:00|126.31|124.71|130.36|128.76|130.36|128.76|125.93|124.33|0
1647019200000|2022-03-11 17:20:00|130.48|128.88|128.18|126.58|131.25|129.65|127.55|125.95|0
1647019500000|2022-03-11 17:25:00|128.25|126.65|124.35|122.75|128.31|126.71|124.29|122.69|0
1647019800000|2022-03-11 17:30:00|124.47|122.87|125.4|123.8|126.03|124.43|124.28|122.68|0
1647020100000|2022-03-11 17:35:00|125.03|123.43|122.66|121.06|125.15|123.55|122.29|120.69|0
1647020400000|2022-03-11 17:40:00|122.79|121.19|125.76|124.16|125.76|124.16|122.54|120.94|0
1647020700000|2022-03-11 17:45:00|125.7|124.1|124.94|123.34|126.77|125.17|124.94|123.34|0
1647021000000|2022-03-11 17:50:00|125.26|123.66|126.44|124.84|126.76|125.16|125.01|123.41|0
1647021300000|2022-03-11 17:55:00|126.38|124.78|127.13|125.53|128.65|127.05|126.31|124.71|0
1647021600000|2022-03-11 18:00:00|127.25|125.65|129.02|127.42|129.47|127.87|125.87|124.27|0
1647021900000|2022-03-11 18:05:00|128.89|127.29|128|126.4|131|129.4|127.62|126.02|0
1647022200000|2022-03-11 18:10:00|128.12|126.52|127.36|125.76|129.01|127.41|126.98|125.38|0
1647022500000|2022-03-11 18:15:00|127.49|125.89|130.53|128.93|130.53|128.93|127.49|125.89|0
1647022800000|2022-03-11 18:20:00|130.79|129.19|132.46|130.86|132.46|130.86|130.27|128.67|0
1647023100000|2022-03-11 18:25:00|132.39|130.79|132.19|130.59|133.23|131.63|131.55|129.95|0
1647023400000|2022-03-11 18:30:00|132.06|130.46|131.41|129.81|132.84|131.24|130.9|129.3|0
1647023700000|2022-03-11 18:35:00|131.28|129.68|130.25|128.65|132.5|130.9|129.99|128.39|0
1647024000000|2022-03-11 18:40:00|130.31|128.71|131.91|130.31|131.92|130.32|129.99|128.39|0
1647024300000|2022-03-11 18:45:00|131.78|130.18|133.59|131.99|133.59|131.99|131.78|130.18|0
1647024600000|2022-03-11 18:50:00|134.11|132.51|126.01|124.41|134.63|133.03|126.01|124.41|0
1647024900000|2022-03-11 18:55:00|125.89|124.29|124|122.4|127.28|125.68|123.87|122.27|0
1647025200000|2022-03-11 19:00:00|122.87|121.27|125.5|123.9|125.5|123.9|122.62|121.02|0
1647025500000|2022-03-11 19:05:00|125.75|124.15|124.36|122.76|126.13|124.53|124.36|122.76|0
1647025800000|2022-03-11 19:10:00|124.73|123.13|124.6|123|125.61|124.01|123.36|121.76|0
1647026100000|2022-03-11 19:15:00|125.1|123.5|123.22|121.62|126.62|125.02|123.22|121.62|0
1647026400000|2022-03-11 19:20:00|123.16|121.56|124.71|123.11|125.09|123.49|122.6|121|0
1647026700000|2022-03-11 19:25:00|124.84|123.24|129.02|127.42|129.41|127.81|124.09|122.49|0
1647027000000|2022-03-11 19:30:00|128.76|127.16|126.91|125.31|129.28|127.68|126.65|125.05|0
1647027300000|2022-03-11 19:35:00|126.85|125.25|126.84|125.24|127.61|126.01|125.58|123.98|0
1647027600000|2022-03-11 19:40:00|126.71|125.11|123.19|121.59|126.97|125.37|122.94|121.34|0
1647027900000|2022-03-11 19:45:00|123.06|121.46|123.8|122.2|123.93|122.33|121.82|120.22|0
1647028200000|2022-03-11 19:50:00|123.61|122.01|119.19|117.59|123.61|122.01|118.74|117.14|0
1647028500000|2022-03-11 19:55:00|119.44|117.84|121.24|119.64|122.35|120.75|119.19|117.59|0
1647028800000|2022-03-11 20:00:00|121.36|119.76|120.25|118.65|121.85|120.25|119.64|118.04|0
1647029100000|2022-03-11 20:05:00|120.37|118.77|118.65|117.05|121.6|120|118.05|116.45|0
1647029400000|2022-03-11 20:10:00|118.78|117.18|118.04|116.44|120.12|118.52|117.56|115.96|0
1647029700000|2022-03-11 20:15:00|117.8|116.2|119.62|118.02|120.1|118.5|117.68|116.08|0
1647030000000|2022-03-11 20:20:00|119.25|117.65|118.21|116.61|120.35|118.75|118.21|116.61|0
1647030300000|2022-03-11 20:25:00|117.66|116.06|114.7|113.1|119|117.4|114.7|113.1|0
1647030600000|2022-03-11 20:30:00|115.91|114.31|114.08|112.48|116.93|115.33|114.08|112.48|0
1647030900000|2022-03-11 20:35:00|113.96|112.36|115.37|113.77|116.92|115.32|113.96|112.36|0
1647031200000|2022-03-11 20:40:00|114.54|112.94|113.95|112.35|116.14|114.54|113.18|111.58|0
1647031500000|2022-03-11 20:45:00|114.71|113.11|112.54|110.94|114.71|113.11|112.31|110.71|0
1647031800000|2022-03-11 20:50:00|112.77|111.17|110.75|109.15|114.83|113.23|110.64|109.04|0
1647032100000|2022-03-11 20:55:00|111.21|109.61|109.37|107.77|113.77|112.17|107.21|105.61|0
1647032400000|2022-03-11 21:00:00|108.97|107.37|110.74|109.14|111.09|109.49|108.97|107.37|0
1647032700000|2022-03-11 21:05:00|110.85|109.25|110.62|109.02|111.08|109.48|110.16|108.56|0
1647033000000|2022-03-11 21:10:00|110.44|108.84|110.61|109.01|110.84|109.24|110.15|108.55|0
1647244800000|2022-03-14 08:00:00|117.5|115.7|117.49|115.69|119.92|118.12|117.14|115.34|0
1647245100000|2022-03-14 08:05:00|117.61|115.81|123.86|122.06|124.36|122.56|117.13|115.33|0
1647245400000|2022-03-14 08:10:00|123.55|121.75|122.24|120.44|125.73|123.93|121.75|119.95|0
1647245700000|2022-03-14 08:15:00|121.75|119.95|119.9|118.1|122.42|120.62|119.78|117.98|0
1647246000000|2022-03-14 08:20:00|119.71|117.91|121.12|119.32|121.92|120.12|119.41|117.61|0
1647246300000|2022-03-14 08:25:00|120.99|119.19|117.34|115.54|121.12|119.32|116.62|114.82|0
1647246600000|2022-03-14 08:30:00|116.98|115.18|116.73|114.93|117.1|115.3|115.18|113.38|0
1647246900000|2022-03-14 08:35:00|116.49|114.69|116.73|114.93|118.72|116.92|116.49|114.69|0
1647247200000|2022-03-14 08:40:00|116.85|115.05|117.21|115.41|118.06|116.26|116.37|114.57|0
1647247500000|2022-03-14 08:45:00|117.09|115.29|119.86|118.06|119.86|118.06|117.09|115.29|0
1647247800000|2022-03-14 08:50:00|120.04|118.24|117.55|115.75|121.63|119.83|116.36|114.56|0
1647248100000|2022-03-14 08:55:00|117.43|115.63|119.05|117.25|119.91|118.11|116.95|115.15|0
1647248400000|2022-03-14 09:00:00|119.24|117.44|122.42|120.62|122.54|120.74|118.75|116.95|0
1647248700000|2022-03-14 09:05:00|122.29|120.49|122.66|120.86|122.78|120.98|121.36|119.56|0
1647249000000|2022-03-14 09:10:00|122.9|121.1|122.15|120.35|124.76|122.96|121.72|119.92|0
1647249300000|2022-03-14 09:15:00|122.09|120.29|122.02|120.22|122.83|121.03|120.8|119|0
1647249600000|2022-03-14 09:20:00|122.15|120.35|120.3|118.5|123.88|122.08|120.3|118.5|0
1647249900000|2022-03-14 09:25:00|120.36|118.56|119.01|117.21|121.15|119.35|117.63|115.83|0
1647250200000|2022-03-14 09:30:00|119.07|117.27|120.41|118.61|121.14|119.34|118.47|116.67|0
1647250500000|2022-03-14 09:35:00|120.65|118.85|123.04|121.24|123.17|121.37|119.24|117.44|0
1647250800000|2022-03-14 09:40:00|123.6|121.8|125.22|123.42|127.61|125.81|122.49|120.69|0
1647251100000|2022-03-14 09:45:00|125.03|123.23|127.48|125.68|127.92|126.12|124.21|122.41|0
1647251400000|2022-03-14 09:50:00|126.97|125.17|129.25|127.45|129.82|128.02|126.21|124.41|0
1647251700000|2022-03-14 09:55:00|129.38|127.58|129.05|127.25|131.75|129.95|128.61|126.81|0
1647252000000|2022-03-14 10:00:00|129.3|127.5|128.21|126.41|129.68|127.88|127.71|125.91|0
1647252300000|2022-03-14 10:05:00|128.28|126.48|125.81|124.01|128.6|126.8|125.62|123.82|0
1647252600000|2022-03-14 10:10:00|125.74|123.94|125.42|123.62|125.87|124.07|123.19|121.39|0
1647252900000|2022-03-14 10:15:00|125.36|123.56|125.6|123.8|126.36|124.56|124.92|123.12|0
1647253200000|2022-03-14 10:20:00|125.54|123.74|125.03|123.23|125.67|123.87|123.85|122.05|0
1647253500000|2022-03-14 10:25:00|125.09|123.29|125.03|123.23|125.91|124.11|123.91|122.11|0
1647253800000|2022-03-14 10:30:00|125.15|123.35|127.16|125.36|127.98|126.18|125.09|123.29|0
1647254100000|2022-03-14 10:35:00|127.09|125.29|124.95|123.15|127.09|125.29|124.64|122.84|0
1647254400000|2022-03-14 10:40:00|125.01|123.21|122.64|120.84|125.01|123.21|122.21|120.41|0
1647254700000|2022-03-14 10:45:00|122.76|120.96|123.01|121.21|124.06|122.26|122.39|120.59|0
1647255000000|2022-03-14 10:50:00|123.13|121.33|124.33|122.53|124.33|122.53|122.44|120.64|0
1647255300000|2022-03-14 10:55:00|124.08|122.28|126.2|124.4|126.33|124.53|123.64|121.84|0
1647255600000|2022-03-14 11:00:00|126.33|124.53|122.38|120.58|126.33|124.53|122.38|120.58|0
1647255900000|2022-03-14 11:05:00|122.63|120.83|120.4|118.6|123.37|121.57|120.22|118.42|0
1647256200000|2022-03-14 11:10:00|120.47|118.67|121.81|120.01|122.56|120.76|120.1|118.3|0
1647256500000|2022-03-14 11:15:00|121.87|120.07|122.67|120.87|122.86|121.06|120.82|119.02|0
1647256800000|2022-03-14 11:20:00|122.61|120.81|121.98|120.18|123.29|121.49|121.56|119.76|0
1647257100000|2022-03-14 11:25:00|122.05|120.25|115.84|114.04|122.17|120.37|114.53|112.73|0
1647257400000|2022-03-14 11:30:00|115.66|113.86|114.52|112.72|116.91|115.11|114.4|112.6|0
1647257700000|2022-03-14 11:35:00|114.64|112.84|114.81|113.01|117.27|115.47|114.28|112.48|0
1647258000000|2022-03-14 11:40:00|114.93|113.13|113.97|112.17|116.6|114.8|113.79|111.99|0
1647258300000|2022-03-14 11:45:00|113.79|111.99|112.66|110.86|114.39|112.59|109.92|108.12|0
1647258600000|2022-03-14 11:50:00|112.14|110.34|110.9|109.1|112.9|111.1|109.69|107.89|0
1647258900000|2022-03-14 11:55:00|110.61|108.81|110.9|109.1|113.12|111.32|110.14|108.34|0
1647259200000|2022-03-14 12:00:00|110.55|108.75|113.35|111.55|113.7|111.9|109.51|107.71|0
1647259500000|2022-03-14 12:05:00|113.41|111.61|113.87|112.07|114.65|112.85|112.76|110.96|0
1647259800000|2022-03-14 12:10:00|113.93|112.13|113.34|111.54|113.93|112.13|112.45|110.65|0
1647260100000|2022-03-14 12:15:00|113.27|111.47|111.68|109.88|114.76|112.96|111.33|109.53|0
1647260400000|2022-03-14 12:20:00|111.97|110.17|110.34|108.54|112.03|110.23|110.05|108.25|0
1647260700000|2022-03-14 12:25:00|110.51|108.71|111.26|109.46|112.02|110.22|110.51|108.71|0
1647261000000|2022-03-14 12:30:00|111.55|109.75|113.07|111.27|113.25|111.45|110.97|109.17|0
1647261300000|2022-03-14 12:35:00|113.19|111.39|112.71|110.91|113.19|111.39|110.9|109.1|0
1647261600000|2022-03-14 12:40:00|112.59|110.79|114.06|112.26|114.48|112.68|112.59|110.79|0
1647261900000|2022-03-14 12:45:00|114|112.2|112.23|110.43|114.65|112.85|112.23|110.43|0
1647262200000|2022-03-14 12:50:00|112.28|110.48|112.39|110.59|114.94|113.14|110.71|108.91|0
1647262500000|2022-03-14 12:55:00|112.57|110.77|117.33|115.53|117.87|116.07|111.34|109.54|0
1647262800000|2022-03-14 13:00:00|117.26|115.46|116.48|114.68|117.26|115.46|116.36|114.56|0
1647263100000|2022-03-14 13:05:00|114.09|112.29|114.2|112.4|114.38|112.58|113.26|111.46|0
1647263400000|2022-03-14 13:10:00|114.32|112.52|115.42|113.62|116.41|114.61|113.37|111.57|0
1647263700000|2022-03-14 13:15:00|115.06|113.26|115.3|113.5|116.74|114.94|114.47|112.67|0
1647264000000|2022-03-14 13:20:00|115.41|113.61|113.09|111.29|115.89|114.09|113.09|111.29|0
1647264300000|2022-03-14 13:25:00|113.16|111.36|111.27|109.47|113.51|111.71|111.27|109.47|0
1647264600000|2022-03-14 13:30:00|111.04|109.24|108.61|106.81|116|114.2|108.61|106.81|0
1647264900000|2022-03-14 13:35:00|108.95|107.15|105.87|104.07|110.45|108.65|104.18|102.38|0
1647265200000|2022-03-14 13:40:00|105.75|103.95|113.24|111.44|114.07|112.27|103.06|101.26|0
1647265500000|2022-03-14 13:45:00|113.42|111.62|112.18|110.38|115.13|113.33|110.95|109.15|0
1647265800000|2022-03-14 13:50:00|112.06|110.26|112.52|110.72|114.54|112.74|111.82|110.02|0
1647266100000|2022-03-14 13:55:00|112.58|110.78|112.31|110.51|114.89|113.09|109.84|108.04|0
1647266400000|2022-03-14 14:00:00|112.13|110.33|111.13|109.33|115.51|113.71|109.05|107.25|0
1647266700000|2022-03-14 14:05:00|110.78|108.98|116.95|115.15|117.07|115.27|110.2|108.4|0
1647267000000|2022-03-14 14:10:00|117.07|115.27|120.47|118.67|121.34|119.54|116.34|114.54|0
1647267300000|2022-03-14 14:15:00|120.1|118.3|118.47|116.67|122.65|120.85|118.47|116.67|0
1647267600000|2022-03-14 14:20:00|117.24|115.44|120.34|118.54|120.52|118.72|117.03|115.23|0
1647267900000|2022-03-14 14:25:00|120.7|118.9|118.73|116.93|122.19|120.39|118.61|116.81|0
1647268200000|2022-03-14 14:30:00|118.86|117.06|117.27|115.47|118.98|117.18|115.46|113.66|0
1647268500000|2022-03-14 14:35:00|117.63|115.83|119.27|117.47|121.24|119.44|117.51|115.71|0
1647268800000|2022-03-14 14:40:00|119.64|117.84|119.02|117.22|121.67|119.87|118.6|116.8|0
1647269100000|2022-03-14 14:45:00|118.83|117.03|120.05|118.25|121.72|119.92|118.22|116.42|0
1647269400000|2022-03-14 14:50:00|120.18|118.38|124.46|122.66|125.66|123.86|119.19|117.39|0
1647269700000|2022-03-14 14:55:00|124.83|123.03|126.54|124.74|126.54|124.74|123.14|121.34|0
1647270000000|2022-03-14 15:00:00|127.43|125.63|124.89|123.09|127.43|125.63|123.76|121.96|0
1647270300000|2022-03-14 15:05:00|125.45|123.65|122.75|120.95|126.15|124.35|122.5|120.7|0
1647270600000|2022-03-14 15:10:00|123|121.2|120.44|118.64|123.5|121.7|119.95|118.15|0
1647270900000|2022-03-14 15:15:00|120.32|118.52|120.68|118.88|121.92|120.12|120.19|118.39|0
1647271200000|2022-03-14 15:20:00|120.55|118.75|117.49|115.69|120.55|118.75|117.01|115.21|0
1647271500000|2022-03-14 15:25:00|117.37|115.57|116.15|114.35|117.97|116.17|115.43|113.63|0
1647271800000|2022-03-14 15:30:00|116.39|114.59|116.02|114.22|116.75|114.95|114.95|113.15|0
1647272100000|2022-03-14 15:35:00|116.39|114.59|113.27|111.47|116.51|114.71|112.56|110.76|0
1647272400000|2022-03-14 15:40:00|113.15|111.35|109.04|107.24|113.5|111.7|107.77|105.97|0
1647272700000|2022-03-14 15:45:00|108.92|107.12|106.05|104.25|109.21|107.41|105.93|104.13|0
1647273000000|2022-03-14 15:50:00|106.16|104.36|107.41|105.61|107.99|106.19|103.02|101.22|0
1647273300000|2022-03-14 15:55:00|107.29|105.49|107.17|105.37|107.4|105.6|105.57|103.77|0
1647273600000|2022-03-14 16:00:00|106.83|105.03|103.02|101.22|106.83|105.03|102.96|101.16|0
1647273900000|2022-03-14 16:05:00|103.3|101.5|101.95|100.15|104.88|103.08|101.29|99.49|0
1647274200000|2022-03-14 16:10:00|101.51|99.71|100.61|98.81|102.84|101.04|99.73|97.93|0
1647274500000|2022-03-14 16:15:00|100.39|98.59|103.5|101.7|103.84|102.04|100.28|98.48|0
1647274800000|2022-03-14 16:20:00|103.62|101.82|103.61|101.81|104.17|102.37|101.38|99.58|0
1647275100000|2022-03-14 16:25:00|103.44|101.64|103.94|102.14|104.11|102.31|102.26|100.46|0
1647275400000|2022-03-14 16:30:00|103.49|101.69|103.15|101.35|105.3|103.5|102.59|100.79|0
1647275700000|2022-03-14 16:35:00|103.26|101.46|103.48|101.68|104.83|103.03|101.14|99.34|0
1647276000000|2022-03-14 16:40:00|103.14|101.34|102.57|100.77|105.28|103.48|102.01|100.21|0
1647276300000|2022-03-14 16:45:00|102.35|100.55|100.86|99.06|103.2|101.4|99.88|98.08|0
1647276600000|2022-03-14 16:50:00|101.2|99.4|96.73|94.93|101.69|99.89|96.73|94.93|0
1647276900000|2022-03-14 16:55:00|96.84|95.04|96.19|94.39|98.83|97.03|96.19|94.39|0
1647277200000|2022-03-14 17:00:00|96.51|94.71|94.59|92.79|97.04|95.24|94.48|92.68|0
1647277500000|2022-03-14 17:05:00|94.69|92.89|94.37|92.57|96.93|95.13|94.26|92.46|0
1647277800000|2022-03-14 17:10:00|94.47|92.67|96.93|95.13|97.15|95.35|92.44|90.64|0
1647278100000|2022-03-14 17:15:00|97.04|95.24|98.21|96.41|98.37|96.57|96.29|94.49|0
1647278400000|2022-03-14 17:20:00|97.78|95.98|97.99|96.19|98.43|96.63|95.86|94.06|0
1647278700000|2022-03-14 17:25:00|98.26|96.46|95.64|93.84|98.31|96.51|95.21|93.41|0
1647279000000|2022-03-14 17:30:00|96.48|94.68|94.15|92.35|96.48|94.68|91.97|90.17|0
1647279300000|2022-03-14 17:35:00|93.63|91.83|91.55|89.75|93.84|92.04|90.84|89.04|0
1647279600000|2022-03-14 17:40:00|91.45|89.65|92.27|90.47|93.2|91.4|89.98|88.18|0
1647279900000|2022-03-14 17:45:00|92.16|90.36|90.82|89.02|93.93|92.13|90.31|88.51|0
1647280200000|2022-03-14 17:50:00|91.33|89.53|94.23|92.43|95.39|93.59|91.33|89.53|0
1647280500000|2022-03-14 17:55:00|93.92|92.12|92.66|90.86|96.02|94.22|92.45|90.65|0
1647280800000|2022-03-14 18:00:00|92.71|90.91|92.24|90.44|92.87|91.07|91.62|89.82|0
1647281100000|2022-03-14 18:05:00|92.14|90.34|93.69|91.89|94.73|92.93|92.14|90.34|0
1647281400000|2022-03-14 18:10:00|93.79|91.99|93.52|91.72|94.47|92.67|92.33|90.53|0
1647281700000|2022-03-14 18:15:00|93.47|91.67|91.34|89.54|93.57|91.77|90.98|89.18|0
1647282000000|2022-03-14 18:20:00|91.7|89.9|90.01|88.21|92.11|90.31|89.25|87.45|0
1647282300000|2022-03-14 18:25:00|90.16|88.36|89.24|87.44|90.92|89.12|89.04|87.24|0
1647282600000|2022-03-14 18:30:00|89.34|87.54|91.89|90.09|91.89|90.09|88.94|87.14|0
1647282900000|2022-03-14 18:35:00|91.78|89.98|92.91|91.11|94.17|92.37|91.78|89.98|0
1647283200000|2022-03-14 18:40:00|93.23|91.43|91.67|89.87|93.28|91.48|90.85|89.05|0
1647283500000|2022-03-14 18:45:00|91.82|90.02|90.53|88.73|91.87|90.07|90.23|88.43|0
1647283800000|2022-03-14 18:50:00|90.63|88.83|93.67|91.87|93.67|91.87|89.82|88.02|0
1647284100000|2022-03-14 18:55:00|93.73|91.93|94.24|92.44|94.93|93.13|92.63|90.83|0
1647284400000|2022-03-14 19:00:00|94.03|92.23|96.45|94.65|97.63|95.83|93.2|91.4|0
1647284700000|2022-03-14 19:05:00|95.82|94.02|93.13|91.33|95.92|94.12|92.36|90.56|0
1647285000000|2022-03-14 19:10:00|93.18|91.38|96.33|94.53|96.65|94.85|92.87|91.07|0
1647285300000|2022-03-14 19:15:00|96.23|94.43|95.58|93.78|98.8|97|94.74|92.94|0
1647285600000|2022-03-14 19:20:00|95.37|93.57|97.28|95.48|97.44|95.64|94.42|92.62|0
1647285900000|2022-03-14 19:25:00|96.96|95.16|94.51|92.71|97.06|95.26|94.1|92.3|0
1647286200000|2022-03-14 19:30:00|94.62|92.82|90.98|89.18|94.72|92.92|89.76|87.96|0
1647286500000|2022-03-14 19:35:00|91.08|89.28|92.42|90.62|92.93|91.13|89.75|87.95|0
1647286800000|2022-03-14 19:40:00|92.11|90.31|94.12|92.32|94.12|92.32|91.38|89.58|0
1647287100000|2022-03-14 19:45:00|95.13|93.33|93.86|92.06|96.6|94.8|92.61|90.81|0
1647287400000|2022-03-14 19:50:00|92.4|90.6|91.57|89.77|93.7|91.9|90.65|88.85|0
1647287700000|2022-03-14 19:55:00|91.77|89.97|92.68|90.88|95.15|93.35|91.77|89.97|0
1647288000000|2022-03-14 20:00:00|93.2|91.4|95.4|93.6|96.47|94.67|93|91.2|0
1647288300000|2022-03-14 20:05:00|95.3|93.5|97.53|95.73|97.53|95.73|95.3|93.5|0
1647288600000|2022-03-14 20:10:00|97.42|95.62|96.77|94.97|97.85|96.05|96.72|94.92|0
1647288900000|2022-03-14 20:15:00|96.67|94.87|96.91|94.71|97.23|95.03|96.43|94.23|0
1647289200000|2022-03-14 20:20:00|96.86|94.66|96.37|94.17|97.07|94.87|96.32|94.12|0
1647289500000|2022-03-14 20:25:00|96.43|94.23|95.89|93.69|96.58|94.38|95.84|93.64|0
1647289800000|2022-03-14 20:30:00|95.78|93.58|94.56|92.36|96.42|94.22|94.56|92.36|0
1647290100000|2022-03-14 20:35:00|94.67|92.47|94.66|92.46|94.77|92.57|94.35|92.15|0
1647290400000|2022-03-14 20:40:00|94.61|92.41|94.44|92.24|95.19|92.99|94.13|91.93|0
1647290700000|2022-03-14 20:45:00|94.28|92.08|94.01|91.81|94.86|92.66|94.01|91.81|0
1647291000000|2022-03-14 20:50:00|94.12|91.92|94.22|92.02|94.33|92.13|93.9|91.7|0
1647291300000|2022-03-14 20:55:00|94.16|91.96|94.9|92.7|95.22|93.02|94.06|91.86|0
1647291600000|2022-03-14 21:00:00|94.86|92.66|94.9|92.7|94.91|92.71|94.63|92.43|0
1647291900000|2022-03-14 21:05:00|94.84|92.64|94.91|92.71|94.92|92.72|94.76|92.56|0
1647292200000|2022-03-14 21:10:00|94.75|92.55|94.74|92.54|94.75|92.55|94.74|92.54|0
1647292500000|2022-03-14 21:15:00|94.72|92.52|94.64|92.44|94.72|92.52|94.64|92.44|0
1647292800000|2022-03-14 21:20:00|94.44|92.24|94.17|91.97|94.47|92.27|93.74|91.54|0
1647293100000|2022-03-14 21:25:00|94.11|91.91|93.9|91.7|94.12|91.92|93.83|91.63|0
1647293400000|2022-03-14 21:30:00|94.01|91.81|94.03|91.83|94.17|91.97|93.99|91.79|0
1647293700000|2022-03-14 21:35:00|93.92|91.72|93.99|91.79|94.04|91.84|93.92|91.72|0
1647294000000|2022-03-14 21:40:00|93.95|91.75|94.19|91.99|94.39|92.19|93.95|91.75|0
1647294300000|2022-03-14 21:45:00|94.2|92|94.29|92.09|94.31|92.11|94.2|92|0
1647294600000|2022-03-14 21:50:00|94.27|92.07|95.46|93.26|95.57|93.37|94.24|92.04|0
1647294900000|2022-03-14 21:55:00|95.44|93.24|95.84|93.64|95.94|93.74|95.44|93.24|0
1647295200000|2022-03-14 22:00:00|94.71|92.51|95.29|93.09|95.77|93.57|94.71|92.51|0
1647295500000|2022-03-14 22:05:00|95.39|93.19|94.48|92.28|95.39|93.19|94.32|92.12|0
1647295800000|2022-03-14 22:10:00|94.64|92.44|94.95|92.75|95.49|93.29|94.64|92.44|0
1647296100000|2022-03-14 22:15:00|95|92.8|94.63|92.43|95.11|92.91|94.52|92.32|0
1647296400000|2022-03-14 22:20:00|94.68|92.48|94.73|92.53|94.84|92.64|94.52|92.32|0
1647296700000|2022-03-14 22:25:00|94.67|92.47|93.66|91.46|94.83|92.63|93.35|91.15|0
1647297000000|2022-03-14 22:30:00|93.71|91.51|95.83|93.63|96.53|94.33|93.24|91.04|0
1647297300000|2022-03-14 22:35:00|95.78|93.58|97.82|95.62|98.14|95.94|95.78|93.58|0
1647297600000|2022-03-14 22:40:00|97.87|95.67|97.1|94.9|98.03|95.83|96.89|94.69|0
1647297900000|2022-03-14 22:45:00|97.16|94.96|97.48|95.28|98.35|96.15|97.05|94.85|0
1647298200000|2022-03-14 22:50:00|97.42|95.22|97.04|94.84|97.64|95.44|96.93|94.73|0
1647298500000|2022-03-14 22:55:00|96.98|94.78|96.92|94.72|97.47|95.27|96.82|94.62|0
1647298800000|2022-03-14 23:00:00|97.03|94.83|95.74|93.54|97.35|95.15|95.52|93.32|0
1647299100000|2022-03-14 23:05:00|95.63|93.43|96.05|93.85|96.48|94.28|95.52|93.32|0
1647299400000|2022-03-14 23:10:00|95.94|93.74|96.04|93.84|96.04|93.84|94.87|92.67|0
1647299700000|2022-03-14 23:15:00|96.09|93.89|96.68|94.48|96.79|94.59|95.83|93.63|0
1647300000000|2022-03-14 23:20:00|96.9|94.7|96.14|93.94|96.94|94.74|96.14|93.94|0
1647300300000|2022-03-14 23:25:00|96.03|93.83|96.45|94.25|96.88|94.68|96.03|93.83|0
1647300600000|2022-03-14 23:30:00|96.56|94.36|96.17|93.97|97.1|94.9|96.02|93.82|0
1647300900000|2022-03-14 23:35:00|96.23|94.03|97.13|94.93|97.3|95.1|96.23|94.03|0
1647301200000|2022-03-14 23:40:00|97.08|94.88|96.7|94.5|97.35|95.15|96.32|94.12|0
1647301500000|2022-03-14 23:45:00|96.75|94.55|95.83|93.63|96.91|94.71|95.46|93.26|0
1647301800000|2022-03-14 23:50:00|95.67|93.47|95.56|93.36|95.89|93.69|95.24|93.04|0
1647302100000|2022-03-14 23:55:00|95.67|93.47|95.45|93.25|95.93|93.73|95.23|93.03|0
1647302400000|2022-03-15 00:00:00|95.34|93.14|94.74|92.54|96.09|93.89|94.48|92.28|0
1647302700000|2022-03-15 00:05:00|95.12|92.92|95.59|93.39|96.08|93.88|95.01|92.81|0
1647303000000|2022-03-15 00:10:00|95.75|93.55|93.52|91.32|95.91|93.71|93.1|90.9|0
1647303300000|2022-03-15 00:15:00|93.41|91.21|92.98|90.78|93.41|91.21|92.36|90.16|0
1647303600000|2022-03-15 00:20:00|92.88|90.68|93.71|91.51|93.71|91.51|92.88|90.68|0
1647303900000|2022-03-15 00:25:00|93.92|91.72|93.6|91.4|93.92|91.72|93.02|90.82|0
1647304200000|2022-03-15 00:30:00|93.65|91.45|95.18|92.98|95.18|92.98|93.65|91.45|0
1647304500000|2022-03-15 00:35:00|95.23|93.03|94.96|92.76|96.52|94.32|94.86|92.66|0
1647304800000|2022-03-15 00:40:00|94.75|92.55|94.64|92.44|94.86|92.66|94.22|92.02|0
1647305100000|2022-03-15 00:45:00|94.53|92.33|93.78|91.58|96.02|93.82|93.78|91.58|0
1647305400000|2022-03-15 00:50:00|93.89|91.69|93.88|91.68|93.99|91.79|93.57|91.37|0
1647305700000|2022-03-15 00:55:00|93.83|91.63|93.88|91.68|94.84|92.64|93.14|90.94|0
1647306000000|2022-03-15 01:00:00|93.98|91.78|94.29|92.09|94.82|92.62|93.71|91.51|0
1647306300000|2022-03-15 01:05:00|94.19|91.99|92.91|90.71|94.24|92.04|92.91|90.71|0
1647306600000|2022-03-15 01:10:00|93.12|90.92|93.22|91.02|93.59|91.39|92.86|90.66|0
1647306900000|2022-03-15 01:15:00|93.12|90.92|92.17|89.97|93.38|91.18|92.17|89.97|0
1647307200000|2022-03-15 01:20:00|92.27|90.07|94.63|92.43|94.63|92.43|92.06|89.86|0
1647307500000|2022-03-15 01:25:00|94.48|92.28|93.36|91.16|95.96|93.76|93.1|90.9|0
1647307800000|2022-03-15 01:30:00|93.41|91.21|91|88.8|93.94|91.74|90.9|88.7|0
1647308100000|2022-03-15 01:35:00|91.11|88.91|91.46|89.26|92.04|89.84|89.77|87.57|0
1647308400000|2022-03-15 01:40:00|91.41|89.21|92.34|90.14|92.92|90.72|91.36|89.16|0
1647308700000|2022-03-15 01:45:00|92.45|90.25|92.86|90.66|93.28|91.08|91.82|89.62|0
1647309000000|2022-03-15 01:50:00|92.49|90.29|90.67|88.47|93.8|91.6|90.25|88.05|0
1647309300000|2022-03-15 01:55:00|90.72|88.52|91.49|89.29|92.22|90.02|89.64|87.44|0
1647309600000|2022-03-15 02:00:00|91.54|89.34|92.84|90.64|93.37|91.17|91.49|89.29|0
1647309900000|2022-03-15 02:05:00|92.52|90.32|93.67|91.47|93.83|91.63|92.52|90.32|0
1647310200000|2022-03-15 02:10:00|93.62|91.42|94.24|92.04|94.83|92.63|93.25|91.05|0
1647310500000|2022-03-15 02:15:00|94.41|92.21|94.56|92.36|96|93.8|93.45|91.25|0
1647310800000|2022-03-15 02:20:00|94.66|92.46|94.5|92.3|94.77|92.57|93.44|91.24|0
1647311100000|2022-03-15 02:25:00|94.55|92.35|95.56|93.36|95.56|93.36|93.91|91.71|0
1647311400000|2022-03-15 02:30:00|95.66|93.46|96.73|94.53|97.05|94.85|94.65|92.45|0
1647311700000|2022-03-15 02:35:00|96.51|94.31|98.18|95.98|99.23|97.03|96.51|94.31|0
1647312000000|2022-03-15 02:40:00|98.07|95.87|97.15|94.95|98.4|96.2|97.04|94.84|0
1647312300000|2022-03-15 02:45:00|97.04|94.84|97.14|94.94|98.44|96.24|96.87|94.67|0
1647312600000|2022-03-15 02:50:00|97.25|95.05|96.7|94.5|97.41|95.21|96.22|94.02|0
1647312900000|2022-03-15 02:55:00|96.75|94.55|96.64|94.44|97.02|94.82|95.89|93.69|0
1647313200000|2022-03-15 03:00:00|96.69|94.49|97.23|95.03|97.99|95.79|96.26|94.06|0
1647313500000|2022-03-15 03:05:00|97.17|94.97|96.3|94.1|98.15|95.95|95.72|93.52|0
1647313800000|2022-03-15 03:10:00|96.36|94.16|96.24|94.04|96.57|94.37|95.71|93.51|0
1647314100000|2022-03-15 03:15:00|96.35|94.15|96.02|93.82|96.56|94.36|95.86|93.66|0
1647314400000|2022-03-15 03:20:00|95.96|93.76|96.98|94.78|97.09|94.89|95.8|93.6|0
1647314700000|2022-03-15 03:25:00|96.87|94.67|95.9|93.7|96.98|94.78|95.58|93.38|0
1647315000000|2022-03-15 03:30:00|96.06|93.86|96.43|94.23|96.54|94.34|95.73|93.53|0
1647315300000|2022-03-15 03:35:00|96.54|94.34|96.04|93.84|96.75|94.55|96.04|93.84|0
1647315600000|2022-03-15 03:40:00|95.99|93.79|95.29|93.09|96.31|94.11|94.5|92.3|0
1647315900000|2022-03-15 03:45:00|95.24|93.04|94.48|92.28|95.39|93.19|94.38|92.18|0
1647316200000|2022-03-15 03:50:00|94.59|92.39|95.49|93.29|95.54|93.34|94.43|92.23|0
1647316500000|2022-03-15 03:55:00|95.44|93.24|95.54|93.34|95.86|93.66|95.17|92.97|0
1647316800000|2022-03-15 04:00:00|95.64|93.44|95.32|93.12|95.64|93.44|94.84|92.64|0
1647317100000|2022-03-15 04:05:00|95.26|93.06|94.88|92.68|95.31|93.11|94.88|92.68|0
1647317400000|2022-03-15 04:10:00|94.99|92.79|95.14|92.94|95.31|93.11|94.88|92.68|0
1647317700000|2022-03-15 04:15:00|95.19|92.99|95.29|93.09|95.3|93.1|95.03|92.83|0
1647318000000|2022-03-15 04:20:00|95.19|92.99|95.29|93.09|95.29|93.09|94.97|92.77|0
1647318300000|2022-03-15 04:25:00|95.18|92.98|94.43|92.23|95.93|93.73|94.43|92.23|0
1647318600000|2022-03-15 04:30:00|94.32|92.12|95.49|93.29|95.86|93.66|94.32|92.12|0
1647318900000|2022-03-15 04:35:00|95.54|93.34|95.37|93.17|95.64|93.44|94.79|92.59|0
1647319200000|2022-03-15 04:40:00|95.32|93.12|95.69|93.49|95.8|93.6|95.05|92.85|0
1647319500000|2022-03-15 04:45:00|95.79|93.59|95.47|93.27|95.9|93.7|95.26|93.06|0
1647319800000|2022-03-15 04:50:00|95.41|93.21|95.78|93.58|95.89|93.69|95.36|93.16|0
1647320100000|2022-03-15 04:55:00|95.83|93.63|95.67|93.47|95.89|93.69|95.67|93.47|0
1647320400000|2022-03-15 05:00:00|95.88|93.68|93.96|91.76|95.88|93.68|93.86|91.66|0
1647320700000|2022-03-15 05:05:00|94.01|91.81|94.16|91.96|95.06|92.86|93.85|91.65|0
1647321000000|2022-03-15 05:10:00|94.1|91.9|94.26|92.06|94.42|92.22|93.21|91.01|0
1647321300000|2022-03-15 05:15:00|94.05|91.85|93.72|91.52|94.84|92.64|93.57|91.37|0
1647321600000|2022-03-15 05:20:00|93.2|91|93.4|91.2|93.51|91.31|92.25|90.05|0
1647321900000|2022-03-15 05:25:00|93.34|91.14|93.29|91.09|93.39|91.19|92.76|90.56|0
1647322200000|2022-03-15 05:30:00|93.34|91.14|94.23|92.03|94.29|92.09|92.86|90.66|0
1647322500000|2022-03-15 05:35:00|94.12|91.92|93.17|90.97|94.6|92.4|93.06|90.86|0
1647322800000|2022-03-15 05:40:00|93.27|91.07|93.27|91.07|94.27|92.07|92.96|90.76|0
1647323100000|2022-03-15 05:45:00|93.05|90.85|93.57|91.37|93.58|91.38|92.42|90.22|0
1647323400000|2022-03-15 05:50:00|93.47|91.27|91.58|89.38|93.57|91.37|91.58|89.38|0
1647323700000|2022-03-15 05:55:00|91.68|89.48|92.4|90.2|92.62|90.42|91.47|89.27|0
1647324000000|2022-03-15 06:00:00|92.19|89.99|90.63|88.43|92.4|90.2|90.42|88.22|0
1647324300000|2022-03-15 06:05:00|90.68|88.48|92.08|89.88|92.18|89.98|90.42|88.22|0
1647324600000|2022-03-15 06:10:00|91.87|89.67|92.8|90.6|93.55|91.35|91.76|89.56|0
1647324900000|2022-03-15 06:15:00|92.75|90.55|91.44|89.24|93.01|90.81|91.23|89.03|0
1647325200000|2022-03-15 06:20:00|91.33|89.13|92.84|90.64|93|90.8|91.33|89.13|0
1647325500000|2022-03-15 06:25:00|92.68|90.48|92.05|89.85|92.89|90.69|91.84|89.64|0
1647325800000|2022-03-15 06:30:00|91.99|89.79|91.78|89.58|92.41|90.21|91.11|88.91|0
1647326100000|2022-03-15 06:35:00|91.83|89.63|92.29|90.09|92.82|90.62|91.83|89.63|0
1647326400000|2022-03-15 06:40:00|92.34|90.14|92.39|90.19|92.92|90.72|91.56|89.36|0
1647326700000|2022-03-15 06:45:00|92.34|90.14|90.57|88.37|92.39|90.19|90.41|88.21|0
1647327000000|2022-03-15 06:50:00|90.52|88.32|90.46|88.26|90.93|88.73|89.59|87.39|0
1647327300000|2022-03-15 06:55:00|90.51|88.31|90.5|88.3|90.97|88.77|90.2|88|0
1647327600000|2022-03-15 07:00:00|90.71|88.51|86.63|84.43|90.76|88.56|86.43|84.23|0
1647327900000|2022-03-15 07:05:00|86.83|84.83|88.04|86.24|88.85|87.05|86.43|84.63|0
1647328200000|2022-03-15 07:10:00|87.84|86.04|80.74|78.94|88.14|86.34|80.27|78.47|0
1647328500000|2022-03-15 07:15:00|81.12|79.32|83.25|81.45|83.54|81.74|80.64|78.84|0
1647328800000|2022-03-15 07:20:00|83.44|81.64|84.47|82.67|84.91|83.11|82.37|80.57|0
1647329100000|2022-03-15 07:25:00|84.52|82.72|81.87|80.07|84.52|82.72|81.87|80.07|0
1647329400000|2022-03-15 07:30:00|81.78|79.98|81.87|80.07|83.57|81.77|81|79.2|0
1647329700000|2022-03-15 07:35:00|81.77|79.97|82.44|80.64|82.83|81.03|81.29|79.49|0
1647330000000|2022-03-15 07:40:00|82.25|80.45|83.3|81.14|83.73|81.71|81.81|80.01|0
1647330300000|2022-03-15 07:45:00|83.44|81.28|82.8|80.64|84.08|81.92|81.93|79.77|0
1647330600000|2022-03-15 07:50:00|83|80.84|87.42|85.26|87.87|85.71|81.63|79.47|0
1647330900000|2022-03-15 07:55:00|87.67|85.51|87.54|85.38|88.27|86.11|86.45|84.29|0
1647331200000|2022-03-15 08:00:00|87.69|85.53|87.43|85.27|88.09|85.93|85.65|83.49|0
1647331500000|2022-03-15 08:05:00|87.33|85.17|90.26|87.92|95.38|93.04|87.28|85.12|0
1647331800000|2022-03-15 08:10:00|90.67|88.33|88.63|86.29|90.67|88.33|87.92|85.58|0
1647332100000|2022-03-15 08:15:00|88.12|85.78|86.47|84.13|88.43|86.09|86.27|83.93|0
1647332400000|2022-03-15 08:20:00|86.72|84.38|85.52|83.18|87.51|85.17|84.49|82.15|0
1647332700000|2022-03-15 08:25:00|85.33|82.99|85.76|83.42|87.11|84.77|85.03|82.69|0
1647333000000|2022-03-15 08:30:00|85.71|83.37|85.75|83.41|85.75|83.41|83.85|81.51|0
1647333300000|2022-03-15 08:35:00|85.71|83.37|84.62|82.28|86.89|84.55|84.28|81.94|0
1647333600000|2022-03-15 08:40:00|84.52|82.18|85.5|83.16|86.63|84.29|84.37|82.03|0
1647333900000|2022-03-15 08:45:00|85.4|83.06|83.97|81.63|85.44|83.1|83.15|80.81|0
1647334200000|2022-03-15 08:50:00|84.02|81.68|83.53|81.19|84.02|81.68|82.28|79.94|0
1647334500000|2022-03-15 08:55:00|83.62|81.28|82.79|80.45|84.64|82.3|81.98|79.64|0
1647334800000|2022-03-15 09:00:00|82.6|80.26|82.79|80.45|83.61|81.27|82.12|79.78|0
1647335100000|2022-03-15 09:05:00|82.74|80.4|81.16|78.82|82.74|80.4|80.31|77.97|0
1647335400000|2022-03-15 09:10:00|81.2|78.86|82.77|80.43|82.87|80.53|80.4|78.06|0
1647335700000|2022-03-15 09:15:00|82.72|80.38|82|79.66|83.06|80.72|81.53|79.19|0
1647336000000|2022-03-15 09:20:00|82.38|80.04|85.18|82.84|85.18|82.84|81.81|79.47|0
1647336300000|2022-03-15 09:25:00|85.23|82.89|85.76|83.42|86.75|84.41|85.18|82.84|0
1647336600000|2022-03-15 09:30:00|85.86|83.52|86.19|83.85|87.78|85.44|85.66|83.32|0
1647336900000|2022-03-15 09:35:00|86.29|83.95|86.68|84.34|86.73|84.39|85.11|82.77|0
1647337200000|2022-03-15 09:40:00|86.63|84.29|89.12|86.78|89.74|87.4|86.14|83.8|0
1647337500000|2022-03-15 09:45:00|89.02|86.68|89.16|86.82|90.64|88.3|88.67|86.33|0
1647337800000|2022-03-15 09:50:00|89.27|86.93|86.41|84.07|89.57|87.23|86.41|84.07|0
1647338100000|2022-03-15 09:55:00|86.51|84.17|86.9|84.56|87.4|85.06|85.43|83.09|0
1647338400000|2022-03-15 10:00:00|86.95|84.61|87.99|85.65|88.54|86.2|86.6|84.26|0
1647338700000|2022-03-15 10:05:00|88.09|85.75|87.98|85.64|89.34|87|87.39|85.05|0
1647339000000|2022-03-15 10:10:00|88.08|85.74|90.5|88.16|90.75|88.41|87.93|85.59|0
1647339300000|2022-03-15 10:15:00|90.45|88.11|89.88|87.54|90.91|88.57|89.28|86.94|0
1647339600000|2022-03-15 10:20:00|89.78|87.44|90.33|87.99|91.36|89.02|88.07|85.73|0
1647339900000|2022-03-15 10:25:00|90.38|88.04|90.99|88.65|91.45|89.11|90.18|87.84|0
1647340200000|2022-03-15 10:30:00|91.4|89.06|92.99|90.65|93.04|90.7|90.99|88.65|0
1647340500000|2022-03-15 10:35:00|93.15|90.81|93.04|90.7|93.87|91.53|92.94|90.6|0
1647340800000|2022-03-15 10:40:00|92.88|90.54|91.27|88.93|92.88|90.54|91.12|88.78|0
1647341100000|2022-03-15 10:45:00|91.43|89.09|92.5|90.16|92.5|90.16|91.32|88.98|0
1647341400000|2022-03-15 10:50:00|92.3|89.96|95.79|93.45|95.84|93.5|92.19|89.85|0
1647341700000|2022-03-15 10:55:00|95.63|93.29|92.54|90.2|98.18|95.84|92.54|90.2|0
1647342000000|2022-03-15 11:00:00|92.75|90.41|94.64|92.3|94.85|92.51|92.75|90.41|0
1647342300000|2022-03-15 11:05:00|94.58|92.24|96.49|94.15|96.66|94.32|94.53|92.19|0
1647342600000|2022-03-15 11:10:00|96.55|94.21|96.09|93.75|97.87|95.53|95.63|93.29|0
1647342900000|2022-03-15 11:15:00|96.03|93.69|94.69|92.35|96.84|94.5|94.53|92.19|0
1647343200000|2022-03-15 11:20:00|94.74|92.4|92.36|90.02|94.8|92.46|91.63|89.29|0
1647343500000|2022-03-15 11:25:00|92.51|90.17|92.77|90.43|93.77|91.43|91.77|89.43|0
1647343800000|2022-03-15 11:30:00|92.56|90.22|93.92|91.58|93.92|91.58|91.87|89.53|0
1647344100000|2022-03-15 11:35:00|93.87|91.53|93.49|91.15|94.35|92.01|93.02|90.68|0
1647344400000|2022-03-15 11:40:00|93.39|91.05|93.31|90.97|93.84|91.5|92.07|89.73|0
1647344700000|2022-03-15 11:45:00|93.36|91.02|91.84|89.5|93.52|91.18|91.84|89.5|0
1647345000000|2022-03-15 11:50:00|91.95|89.61|92.51|90.17|92.99|90.65|91.53|89.19|0
1647345300000|2022-03-15 11:55:00|92.41|90.07|93.66|91.32|94.18|91.84|92.4|90.06|0
1647345600000|2022-03-15 12:00:00|93.5|91.16|94.23|91.89|94.76|92.42|92.3|89.96|0
1647345900000|2022-03-15 12:05:00|94.13|91.79|93.07|90.73|94.97|92.63|92.75|90.41|0
1647346200000|2022-03-15 12:10:00|93.17|90.83|95.38|93.04|95.38|93.04|93.17|90.83|0
1647346500000|2022-03-15 12:15:00|95.28|92.94|95.59|93.25|96.13|93.79|94.74|92.4|0
1647346800000|2022-03-15 12:20:00|95.8|93.46|97.4|95.06|98.38|96.04|95.75|93.41|0
1647347100000|2022-03-15 12:25:00|97.51|95.17|95.79|93.45|97.51|95.17|95.79|93.45|0
1647347400000|2022-03-15 12:30:00|96.27|93.93|102.6|100.26|105.25|102.91|95.73|93.39|0
1647347700000|2022-03-15 12:35:00|102.77|100.43|102.65|100.31|103.33|100.99|101.54|99.2|0
1647348000000|2022-03-15 12:40:00|102.54|100.2|101.73|99.39|102.87|100.53|101.29|98.95|0
1647348300000|2022-03-15 12:45:00|101.84|99.5|102.84|100.5|102.84|100.5|100.9|98.56|0
1647348600000|2022-03-15 12:50:00|102.72|100.38|101.61|99.27|102.72|100.38|101.28|98.94|0
1647348900000|2022-03-15 12:55:00|101.55|99.21|102.27|99.93|102.71|100.37|101.39|99.05|0
1647349200000|2022-03-15 13:00:00|102.15|99.81|103.15|100.81|103.15|100.81|101.71|99.37|0
1647349500000|2022-03-15 13:05:00|103.04|100.7|102.81|100.47|104.04|101.7|102.37|100.03|0
1647349800000|2022-03-15 13:10:00|102.92|100.58|104.37|102.03|106.52|104.18|102.92|100.58|0
1647350100000|2022-03-15 13:15:00|104.71|102.37|103.91|101.57|105.15|102.81|103.69|101.35|0
1647350400000|2022-03-15 13:20:00|104.02|101.68|102.56|100.22|104.25|101.91|102.56|100.22|0
1647350700000|2022-03-15 13:25:00|103.23|100.89|105.25|102.91|105.59|103.25|101.45|99.11|0
1647351000000|2022-03-15 13:30:00|104.68|102.34|108.44|106.1|111.94|109.6|104.68|102.34|0
1647351300000|2022-03-15 13:35:00|109.13|106.79|106.25|103.91|111.23|108.89|105.46|103.12|0
1647351600000|2022-03-15 13:40:00|106.6|104.26|99.12|96.78|108.2|105.86|99.12|96.78|0
1647351900000|2022-03-15 13:45:00|99.5|97.16|101.97|99.63|102.53|100.19|99.06|96.72|0
1647352200000|2022-03-15 13:50:00|101.91|99.57|102.63|100.29|104.42|102.08|101.09|98.75|0
1647352500000|2022-03-15 13:55:00|102.3|99.96|108.8|106.46|108.98|106.64|102.3|99.96|0
1647352800000|2022-03-15 14:00:00|108.63|106.29|109.61|107.27|110.66|108.32|104.69|102.35|0
1647353100000|2022-03-15 14:05:00|109.73|107.39|105.7|103.36|110.6|108.26|105.25|102.91|0
1647353400000|2022-03-15 14:10:00|106.16|103.82|103.44|101.1|107.3|104.96|102|99.66|0
1647353700000|2022-03-15 14:15:00|102.88|100.54|106.6|104.26|107.17|104.83|102.49|100.15|0
1647354000000|2022-03-15 14:20:00|107.4|105.06|110.63|108.29|110.63|108.29|107.06|104.72|0
1647354300000|2022-03-15 14:25:00|110.52|108.18|110.32|107.98|110.98|108.64|105.77|103.43|0
1647354600000|2022-03-15 14:30:00|110.68|108.34|111.8|109.46|114.27|111.93|110.32|107.98|0
1647354900000|2022-03-15 14:35:00|111.74|109.4|112.93|110.59|114.63|112.29|111.62|109.28|0
1647355200000|2022-03-15 14:40:00|113.29|110.95|113.34|111|114.62|112.28|111.61|109.27|0
1647355500000|2022-03-15 14:45:00|113.53|111.19|115.47|113.13|116.92|114.58|113.04|110.7|0
1647355800000|2022-03-15 14:50:00|116.08|113.74|113.54|111.2|116.08|113.74|112.7|110.36|0
1647356100000|2022-03-15 14:55:00|113.66|111.32|112.94|110.6|115.1|112.76|111.87|109.53|0
1647356400000|2022-03-15 15:00:00|113.65|111.31|115.81|113.47|115.81|113.47|113.06|110.72|0
1647356700000|2022-03-15 15:05:00|115.69|113.35|115.92|113.58|116.41|114.07|114.96|112.62|0
1647357000000|2022-03-15 15:10:00|116.04|113.7|115.79|113.45|116.65|114.31|114.48|112.14|0
1647357300000|2022-03-15 15:15:00|115.43|113.09|116.15|113.81|116.51|114.17|113.51|111.17|0
1647357600000|2022-03-15 15:20:00|116.39|114.05|115.06|112.72|117.12|114.78|113.03|110.69|0
1647357900000|2022-03-15 15:25:00|114.94|112.6|119.83|117.67|119.96|117.8|114.7|112.36|0
1647358200000|2022-03-15 15:30:00|120.08|117.92|121.56|119.4|121.69|119.53|119.09|116.93|0
1647358500000|2022-03-15 15:35:00|121.81|119.65|122.3|120.14|123.06|120.9|121.81|119.65|0
1647358800000|2022-03-15 15:40:00|122.55|120.39|122.22|120.06|123.74|121.58|120.73|118.57|0
1647359100000|2022-03-15 15:45:00|122.47|120.31|124.35|122.19|124.48|122.32|121.85|119.69|0
1647359400000|2022-03-15 15:50:00|124.47|122.31|120.34|118.18|125.49|123.33|119.48|117.32|0
1647359700000|2022-03-15 15:55:00|120.22|118.06|117.02|114.86|120.22|118.06|113.66|111.5|0
1647360000000|2022-03-15 16:00:00|116.78|114.62|114.67|112.51|117.14|114.98|112.53|110.37|0
1647360300000|2022-03-15 16:05:00|113.84|111.68|120.38|118.22|121.25|119.09|113.72|111.56|0
1647360600000|2022-03-15 16:10:00|120.26|118.1|120.5|118.34|121.12|118.96|118.9|116.74|0
1647360900000|2022-03-15 16:15:00|120.55|118.39|122.22|120.06|122.47|120.31|119.88|117.72|0
1647361200000|2022-03-15 16:20:00|121.97|119.81|124.47|122.31|124.47|122.31|120.61|118.45|0
1647361500000|2022-03-15 16:25:00|124.22|122.06|127.44|125.28|127.69|125.53|124.09|121.93|0
1647361800000|2022-03-15 16:30:00|126.22|124.06|124.48|122.32|126.75|124.59|124.36|122.2|0
1647362100000|2022-03-15 16:35:00|124.74|122.58|126.63|124.47|127.02|124.86|124.67|122.51|0
1647362400000|2022-03-15 16:40:00|126.76|124.6|123.09|120.93|126.76|124.6|123.09|120.93|0
1647362700000|2022-03-15 16:45:00|123.22|121.06|121.59|119.43|124.34|122.18|121.09|118.93|0
1647363000000|2022-03-15 16:50:00|121.46|119.3|119.11|116.95|121.59|119.43|117.9|115.74|0
1647363300000|2022-03-15 16:55:00|119.36|117.2|122.94|120.78|123.07|120.91|119.24|117.08|0
1647363600000|2022-03-15 17:00:00|122.82|120.66|124.69|122.53|125.58|123.42|122.82|120.66|0
1647363900000|2022-03-15 17:05:00|124.57|122.41|121.68|119.52|124.82|122.66|121.06|118.9|0
1647364200000|2022-03-15 17:10:00|121.49|119.33|117.62|115.46|121.49|119.33|117.5|115.34|0
1647364500000|2022-03-15 17:15:00|117.74|115.58|117.61|115.45|119.57|117.41|117.01|114.85|0
1647364800000|2022-03-15 17:20:00|117.49|115.33|119.68|117.52|120.3|118.14|117.25|115.09|0
1647365100000|2022-03-15 17:25:00|119.62|117.46|115.42|113.26|121.53|119.37|115.42|113.26|0
1647365400000|2022-03-15 17:30:00|115.48|113.32|116.62|114.46|117.71|115.55|114.28|112.12|0
1647365700000|2022-03-15 17:35:00|116.86|114.7|116.19|114.03|118.32|116.16|115.77|113.61|0
1647366000000|2022-03-15 17:40:00|116.37|114.21|118.06|115.9|119.1|116.94|115.41|113.25|0
1647366300000|2022-03-15 17:45:00|117.94|115.78|117.2|115.04|119.04|116.88|116.36|114.2|0
1647366600000|2022-03-15 17:50:00|117.45|115.29|118.66|116.5|119.21|117.05|117.45|115.29|0
1647366900000|2022-03-15 17:55:00|118.78|116.62|120.74|118.58|121.61|119.45|118.54|116.38|0
1647367200000|2022-03-15 18:00:00|120.37|118.21|116.21|114.05|121.86|119.7|115.97|113.81|0
1647367500000|2022-03-15 18:05:00|116.33|114.17|119.37|117.21|119.92|117.76|115.61|113.45|0
1647367800000|2022-03-15 18:10:00|119.13|116.97|117.17|115.01|119.86|117.7|116.2|114.04|0
1647368100000|2022-03-15 18:15:00|117.05|114.89|112.96|110.8|117.29|115.13|112.13|109.97|0
1647368400000|2022-03-15 18:20:00|113.08|110.92|114.02|111.86|114.62|112.46|112.01|109.85|0
1647368700000|2022-03-15 18:25:00|114.38|112.22|115.09|112.93|116.06|113.9|113.55|111.39|0
1647369000000|2022-03-15 18:30:00|114.97|112.81|118.36|116.2|119.09|116.93|113.06|110.9|0
1647369300000|2022-03-15 18:35:00|118.23|116.07|117.74|115.58|118.97|116.81|116.28|114.12|0
1647369600000|2022-03-15 18:40:00|117.86|115.7|120.06|117.9|120.55|118.39|117.62|115.46|0
1647369900000|2022-03-15 18:45:00|120.18|118.02|123.78|121.62|123.79|121.63|119.93|117.77|0
1647370200000|2022-03-15 18:50:00|123.91|121.75|125.29|123.13|126.18|124.02|123.91|121.75|0
1647370500000|2022-03-15 18:55:00|125.41|123.25|128.08|125.92|128.46|126.3|124.65|122.49|0
1647370800000|2022-03-15 19:00:00|127.31|125.15|127.56|125.4|129.23|127.07|126.42|124.26|0
1647371100000|2022-03-15 19:05:00|127.43|125.27|127.68|125.52|129.22|127.06|127.3|125.14|0
1647371400000|2022-03-15 19:10:00|127.94|125.78|128.31|126.15|130.25|128.09|127.42|125.26|0
1647371700000|2022-03-15 19:15:00|128.5|126.34|132.71|130.55|133.11|130.95|128.31|126.15|0
1647372000000|2022-03-15 19:20:00|132.85|130.69|134.02|131.86|134.68|132.52|131.41|129.25|0
1647372300000|2022-03-15 19:25:00|134.42|132.26|133.75|131.59|134.94|132.78|133.36|131.2|0
1647372600000|2022-03-15 19:30:00|133.62|131.46|134.4|132.24|137.46|135.3|133.62|131.46|0
1647372900000|2022-03-15 19:35:00|134.14|131.98|134.79|132.63|134.8|132.64|132.82|130.66|0
1647373200000|2022-03-15 19:40:00|135.32|133.16|133.86|131.7|135.45|133.29|132.16|130|0
1647373500000|2022-03-15 19:45:00|134.78|132.62|133.5|131.34|134.91|132.75|128.85|126.69|0
1647373800000|2022-03-15 19:50:00|134.23|132.07|133.99|131.83|138.5|136.34|133.37|131.21|0
1647374100000|2022-03-15 19:55:00|133.59|131.43|132.87|130.71|134.27|132.11|130.11|127.95|0
1647374400000|2022-03-15 20:00:00|133.54|131.38|131.15|128.99|133.8|131.64|131.03|128.87|0
1647374700000|2022-03-15 20:05:00|130.89|128.73|129.84|127.68|132.07|129.91|129.32|127.16|0
1647375000000|2022-03-15 20:10:00|129.71|127.55|129.18|127.02|131.14|128.98|128.92|126.76|0
1647375300000|2022-03-15 20:15:00|129.55|126.91|130.98|128.34|131.64|129|129.55|126.91|0
1647375600000|2022-03-15 20:20:00|130.91|128.27|131.23|128.59|131.63|128.99|130.85|128.21|0
1647375900000|2022-03-15 20:25:00|131.1|128.46|130.44|127.8|131.36|128.72|130.44|127.8|0
1647376200000|2022-03-15 20:30:00|130.63|127.99|130.56|127.92|130.83|128.19|129.92|127.28|0
1647376500000|2022-03-15 20:35:00|130.69|128.05|132.26|129.62|132.26|129.62|130.43|127.79|0
1647376800000|2022-03-15 20:40:00|132.13|129.49|132.06|129.42|132.53|129.89|131.21|128.57|0
1647377100000|2022-03-15 20:45:00|132.19|129.55|132.12|129.48|132.39|129.75|131.39|128.75|0
1647377400000|2022-03-15 20:50:00|131.92|129.28|131.32|128.68|132.05|129.41|131.26|128.62|0
1647377700000|2022-03-15 20:55:00|131.45|128.81|130.46|127.82|131.84|129.2|130.14|127.5|0
1647378000000|2022-03-15 21:00:00|130.32|127.68|130.61|127.97|130.67|128.03|130.04|127.4|0
1647378300000|2022-03-15 21:05:00|130.53|127.89|130.32|127.68|130.67|128.03|130.04|127.4|0
1647378600000|2022-03-15 21:10:00|130.29|127.65|130.56|127.92|130.56|127.92|130.23|127.59|0
1647378900000|2022-03-15 21:15:00|130.71|128.07|130.19|127.55|130.71|128.07|130.19|127.55|0
1647379200000|2022-03-15 21:20:00|130.27|127.63|130.28|127.64|130.38|127.74|130.13|127.49|0
1647379500000|2022-03-15 21:25:00|130.3|127.66|130.65|128.01|130.71|128.07|130.3|127.66|0
1647379800000|2022-03-15 21:30:00|130.63|127.99|130.64|128|130.65|128.01|130.63|127.99|0
1647380100000|2022-03-15 21:35:00|130.66|128.02|130.45|127.81|130.66|128.02|130.45|127.81|0
1647380400000|2022-03-15 21:40:00|130.47|127.83|130.46|127.82|130.47|127.83|130.42|127.78|0
1647380700000|2022-03-15 21:45:00|130.48|127.84|130.47|127.83|130.51|127.87|130.38|127.74|0
1647381000000|2022-03-15 21:50:00|130.46|127.82|130.43|127.79|130.46|127.82|130.43|127.79|0
1647381300000|2022-03-15 21:55:00|130.45|127.81|130.48|127.84|130.48|127.84|130.22|127.58|0
1647381600000|2022-03-15 22:00:00|130.5|127.86|130.1|127.46|131.42|128.78|130.04|127.4|0
1647381900000|2022-03-15 22:05:00|130.17|127.53|129.25|126.61|130.17|127.53|128.86|126.22|0
1647382200000|2022-03-15 22:10:00|129.18|126.54|129.76|127.12|129.76|127.12|128.34|125.7|0
1647382500000|2022-03-15 22:15:00|129.63|126.99|130.02|127.38|130.28|127.64|129.63|126.99|0
1647382800000|2022-03-15 22:20:00|130.15|127.51|129.49|126.85|130.41|127.77|129.36|126.72|0
1647383100000|2022-03-15 22:25:00|129.42|126.78|129.35|126.71|130.14|127.5|129.22|126.58|0
1647383400000|2022-03-15 22:30:00|129.61|126.97|129.08|126.44|129.74|127.1|129.08|126.44|0
1647383700000|2022-03-15 22:35:00|129.21|126.57|128.82|126.18|129.34|126.7|128.69|126.05|0
1647384000000|2022-03-15 22:40:00|128.88|126.24|128.94|126.3|129.59|126.95|128.88|126.24|0
1647384300000|2022-03-15 22:45:00|129|126.36|129.32|126.68|129.58|126.94|128.94|126.3|0
1647384600000|2022-03-15 22:50:00|129.25|126.61|129.64|127|129.71|127.07|129.19|126.55|0
1647384900000|2022-03-15 22:55:00|129.57|126.93|129.31|126.67|129.64|127|128.66|126.02|0
1647385200000|2022-03-15 23:00:00|129.5|126.86|128.97|126.33|129.7|127.06|128.97|126.33|0
1647385500000|2022-03-15 23:05:00|129.04|126.4|128.64|126|129.17|126.53|128.38|125.74|0
1647385800000|2022-03-15 23:10:00|128.7|126.06|128.38|125.74|128.77|126.13|128.25|125.61|0
1647386100000|2022-03-15 23:15:00|128.5|125.86|129.28|126.64|129.67|127.03|128.5|125.86|0
1647386400000|2022-03-15 23:20:00|129.41|126.77|130.18|127.54|130.71|128.07|129.27|126.63|0
1647386700000|2022-03-15 23:25:00|130.11|127.47|129.52|126.88|130.18|127.54|128.94|126.3|0
1647387000000|2022-03-15 23:30:00|129.45|126.81|128.99|126.35|129.45|126.81|128.35|125.71|0
1647387300000|2022-03-15 23:35:00|128.86|126.22|132.66|130.02|134.05|131.41|128.54|125.9|0
1647387600000|2022-03-15 23:40:00|132.59|129.95|132.92|130.28|133.32|130.68|132.52|129.88|0
1647387900000|2022-03-15 23:45:00|133.05|130.41|131.85|129.21|133.31|130.67|131.59|128.95|0
1647388200000|2022-03-15 23:50:00|131.78|129.14|129.75|127.11|131.78|129.14|129.36|126.72|0
1647388500000|2022-03-15 23:55:00|129.62|126.98|129.48|126.84|130.27|127.63|128.7|126.06|0
1647388800000|2022-03-16 00:00:00|129.22|126.58|128.3|125.66|129.8|127.16|127.91|125.27|0
1647389100000|2022-03-16 00:05:00|128.43|125.79|129.33|126.69|129.59|126.95|128.04|125.4|0
1647389400000|2022-03-16 00:10:00|129.46|126.82|128.55|125.91|129.85|127.21|128.55|125.91|0
1647389700000|2022-03-16 00:15:00|128.42|125.78|126.6|123.96|128.42|125.78|126.09|123.45|0
1647390000000|2022-03-16 00:20:00|126.34|123.7|125.95|123.31|126.73|124.09|124.93|122.29|0
1647390300000|2022-03-16 00:25:00|126.21|123.57|126.2|123.56|126.59|123.95|125.31|122.67|0
1647390600000|2022-03-16 00:30:00|126.33|123.69|126.58|123.94|128|125.36|126.26|123.62|0
1647390900000|2022-03-16 00:35:00|126.51|123.87|125.93|123.29|126.58|123.94|125.55|122.91|0
1647391200000|2022-03-16 00:40:00|125.8|123.16|125.67|123.03|126.44|123.8|125.29|122.65|0
1647391500000|2022-03-16 00:45:00|125.73|123.09|125.21|122.57|126.31|123.67|125.21|122.57|0
1647391800000|2022-03-16 00:50:00|125.4|122.76|125.59|122.95|126.3|123.66|125.14|122.5|0
1647392100000|2022-03-16 00:55:00|125.52|122.88|126.6|123.96|127.71|125.07|125.52|122.88|0
1647392400000|2022-03-16 01:00:00|126.67|124.03|126.98|124.34|127.18|124.54|126.15|123.51|0
1647392700000|2022-03-16 01:05:00|127.11|124.47|126.46|123.82|127.82|125.18|126.15|123.51|0
1647393000000|2022-03-16 01:10:00|126.53|123.89|126.84|124.2|126.91|124.27|125.5|122.86|0
1647393300000|2022-03-16 01:15:00|126.65|124.01|127.41|124.77|127.54|124.9|126.52|123.88|0
1647393600000|2022-03-16 01:20:00|127.54|124.9|127.47|124.83|127.54|124.9|126.77|124.13|0
1647393900000|2022-03-16 01:25:00|127.41|124.77|126.82|124.18|127.47|124.83|126.5|123.86|0
1647394200000|2022-03-16 01:30:00|126.88|124.24|126.36|123.72|127.4|124.76|126.04|123.4|0
1647394500000|2022-03-16 01:35:00|126.49|123.85|126.23|123.59|127.32|124.68|126.23|123.59|0
1647394800000|2022-03-16 01:40:00|126.35|123.71|126.22|123.58|127|124.36|126.16|123.52|0
1647395100000|2022-03-16 01:45:00|126.35|123.71|126.47|123.83|126.99|124.35|125.96|123.32|0
1647395400000|2022-03-16 01:50:00|126.6|123.96|126.27|123.63|126.6|123.96|125.38|122.74|0
1647395700000|2022-03-16 01:55:00|126.2|123.56|127.56|124.92|127.82|125.18|125.88|123.24|0
1647396000000|2022-03-16 02:00:00|127.69|125.05|129.11|126.47|129.38|126.74|127.43|124.79|0
1647396300000|2022-03-16 02:05:00|129.05|126.41|129.04|126.4|129.11|126.47|128.46|125.82|0
1647396600000|2022-03-16 02:10:00|129.11|126.47|130.54|127.9|130.54|127.9|129.11|126.47|0
1647396900000|2022-03-16 02:15:00|130.34|127.7|129.09|126.45|130.67|128.03|128.96|126.32|0
1647397200000|2022-03-16 02:20:00|128.96|126.32|128.43|125.79|129.09|126.45|127.78|125.14|0
1647397500000|2022-03-16 02:25:00|128.56|125.92|129.34|126.7|129.34|126.7|128.04|125.4|0
1647397800000|2022-03-16 02:30:00|129.21|126.57|127.97|125.33|129.47|126.83|127.71|125.07|0
1647398100000|2022-03-16 02:35:00|128.03|125.39|129|126.36|129.4|126.76|127.58|124.94|0
1647398400000|2022-03-16 02:40:00|128.94|126.3|129.52|126.88|130.57|127.93|128.74|126.1|0
1647398700000|2022-03-16 02:45:00|129.39|126.75|129.91|127.27|130.17|127.53|129.26|126.62|0
1647399000000|2022-03-16 02:50:00|129.84|127.2|128.65|126.01|129.91|127.27|128.59|125.95|0
1647399300000|2022-03-16 02:55:00|128.59|125.95|127.8|125.16|128.65|126.01|127.28|124.64|0
1647399600000|2022-03-16 03:00:00|127.67|125.03|127.4|124.76|128.58|125.94|127.28|124.64|0
1647399900000|2022-03-16 03:05:00|127.6|124.96|126.1|123.46|127.79|125.15|125.85|123.21|0
1647400200000|2022-03-16 03:10:00|126.17|123.53|126.61|123.97|126.88|124.24|126.16|123.52|0
1647400500000|2022-03-16 03:15:00|126.48|123.84|127.9|125.26|127.9|125.26|125.96|123.32|0
1647400800000|2022-03-16 03:20:00|127.77|125.13|128.68|126.04|128.68|126.04|127.12|124.48|0
1647401100000|2022-03-16 03:25:00|128.55|125.91|128.8|126.16|130.51|127.87|128.42|125.78|0
1647401400000|2022-03-16 03:30:00|128.93|126.29|127.68|125.04|128.93|126.29|127.62|124.98|0
1647401700000|2022-03-16 03:35:00|127.62|124.98|129.63|126.99|129.96|127.32|127.62|124.98|0
1647402000000|2022-03-16 03:40:00|129.57|126.93|128|125.36|129.57|126.93|127.87|125.23|0
1647402300000|2022-03-16 03:45:00|128.19|125.55|128.77|126.13|129.16|126.52|128|125.36|0
1647402600000|2022-03-16 03:50:00|128.83|126.19|127.33|124.69|128.83|126.19|127.33|124.69|0
1647402900000|2022-03-16 03:55:00|127.59|124.95|127.78|125.14|128.89|126.25|127.59|124.95|0
1647403200000|2022-03-16 04:00:00|127.84|125.2|128.62|125.98|128.88|126.24|127.84|125.2|0
1647403500000|2022-03-16 04:05:00|128.68|126.04|128.61|125.97|129.4|126.76|128.22|125.58|0
1647403800000|2022-03-16 04:10:00|128.67|126.03|128.6|125.96|129.26|126.62|128.54|125.9|0
1647404100000|2022-03-16 04:15:00|128.47|125.83|127.94|125.3|128.6|125.96|127.81|125.17|0
1647404400000|2022-03-16 04:20:00|127.81|125.17|127.42|124.78|128.13|125.49|127.16|124.52|0
1647404700000|2022-03-16 04:25:00|127.48|124.84|127.6|124.96|127.81|125.17|127.29|124.65|0
1647405000000|2022-03-16 04:30:00|127.54|124.9|127.14|124.5|127.54|124.9|126.89|124.25|0
1647405300000|2022-03-16 04:35:00|127.08|124.44|128.05|125.41|128.24|125.6|127.08|124.44|0
1647405600000|2022-03-16 04:40:00|127.98|125.34|128.17|125.53|128.56|125.92|127.91|125.27|0
1647405900000|2022-03-16 04:45:00|128.1|125.46|129.79|127.15|129.79|127.15|128.1|125.46|0
1647406200000|2022-03-16 04:50:00|129.73|127.09|129.59|126.95|129.79|127.15|129.07|126.43|0
1647406500000|2022-03-16 04:55:00|129.39|126.75|129.32|126.68|130.12|127.48|129.32|126.68|0
1647406800000|2022-03-16 05:00:00|129.72|127.08|130.1|127.46|131.09|128.45|129.65|127.01|0
1647407100000|2022-03-16 05:05:00|130.17|127.53|130.49|127.85|131.09|128.45|130.1|127.46|0
1647407400000|2022-03-16 05:10:00|130.62|127.98|128.91|126.27|130.62|127.98|128.84|126.2|0
1647407700000|2022-03-16 05:15:00|128.65|126.01|131|128.36|131.13|128.49|128.65|126.01|0
1647408000000|2022-03-16 05:20:00|131.27|128.63|132.65|130.01|132.72|130.08|131.27|128.63|0
1647408300000|2022-03-16 05:25:00|132.72|130.08|133.98|131.34|134.18|131.54|132.72|130.08|0
1647408600000|2022-03-16 05:30:00|133.91|131.27|135.8|133.16|135.8|133.16|132.18|129.54|0
1647408900000|2022-03-16 05:35:00|136.07|133.43|136.87|134.23|137.14|134.5|135.13|132.49|0
1647409200000|2022-03-16 05:40:00|136.94|134.3|139.72|137.08|139.72|137.08|136.74|134.1|0
1647409500000|2022-03-16 05:45:00|139.58|136.94|142.25|139.61|144.54|141.9|139.45|136.81|0
1647409800000|2022-03-16 05:50:00|141.91|139.27|139.43|136.79|142.46|139.82|139.02|136.38|0
1647410100000|2022-03-16 05:55:00|139.57|136.93|139.7|137.06|139.7|137.06|138.2|135.56|0
1647410400000|2022-03-16 06:00:00|139.42|136.78|140.1|137.46|140.1|137.46|139.01|136.37|0
1647410700000|2022-03-16 06:05:00|139.96|137.32|140.23|137.59|141.26|138.62|139|136.36|0
1647411000000|2022-03-16 06:10:00|140.09|137.45|140.7|138.06|141.32|138.68|139.81|137.17|0
1647411300000|2022-03-16 06:15:00|140.56|137.92|142.9|140.26|142.97|140.33|140.22|137.58|0
1647411600000|2022-03-16 06:20:00|142.97|140.33|142.82|140.18|143.1|140.46|141.58|138.94|0
1647411900000|2022-03-16 06:25:00|142.89|140.25|141.57|138.93|142.89|140.25|141.23|138.59|0
1647412200000|2022-03-16 06:30:00|141.43|138.79|142.81|140.17|143.64|141|140.74|138.1|0
1647412500000|2022-03-16 06:35:00|142.74|140.1|143.35|140.71|143.5|140.86|141.97|139.33|0
1647412800000|2022-03-16 06:40:00|143.28|140.64|145.72|143.08|146.35|143.71|141.83|139.19|0
1647413100000|2022-03-16 06:45:00|145.64|143|147.68|145.04|147.89|145.25|145.44|142.8|0
1647413400000|2022-03-16 06:50:00|147.82|145.18|147.39|144.75|147.82|145.18|144.45|141.81|0
1647413700000|2022-03-16 06:55:00|147.25|144.61|148.09|145.45|148.23|145.59|145.42|142.78|0
1647414000000|2022-03-16 07:00:00|148.23|145.59|147.09|144.45|148.37|145.73|146.54|143.9|0
1647414300000|2022-03-16 07:05:00|146.99|144.83|149.93|147.77|150.39|148.23|146.29|144.13|0
1647414600000|2022-03-16 07:10:00|150.07|147.91|152.05|149.89|152.05|149.89|149.64|147.48|0
1647414900000|2022-03-16 07:15:00|151.91|149.75|149.63|147.47|151.91|149.75|149.63|147.47|0
1647415200000|2022-03-16 07:20:00|149.7|147.54|147.26|145.1|150.2|148.04|147.12|144.96|0
1647415500000|2022-03-16 07:25:00|147.12|144.96|148.1|145.94|148.38|146.22|146.7|144.54|0
1647415800000|2022-03-16 07:30:00|147.81|145.65|146.47|144.31|147.95|145.79|145.63|143.47|0
1647416100000|2022-03-16 07:35:00|146.54|144.38|149.35|147.19|150.07|147.91|146.54|144.38|0
1647416400000|2022-03-16 07:40:00|149.21|147.05|146.53|144.37|149.21|147.05|146.53|144.37|0
1647416700000|2022-03-16 07:45:00|146.39|144.23|148.01|145.85|148.63|146.47|145.96|143.8|0
1647417000000|2022-03-16 07:50:00|147.73|145.57|148.71|146.55|149.57|147.41|147.3|145.14|0
1647417300000|2022-03-16 07:55:00|148.64|146.48|149.56|147.4|149.98|147.82|147.57|145.41|0
1647417600000|2022-03-16 08:00:00|149.62|147.46|151.12|148.96|151.69|149.53|147.99|145.83|0
1647417900000|2022-03-16 08:05:00|150.83|148.67|150.06|147.9|150.98|148.82|148.57|146.41|0
1647418200000|2022-03-16 08:10:00|149.92|147.76|148.77|146.61|151.93|149.77|148.56|146.4|0
1647418500000|2022-03-16 08:15:00|148.7|146.54|154.95|152.79|155.39|153.23|148.7|146.54|0
1647418800000|2022-03-16 08:20:00|154.8|152.64|150.85|148.69|154.8|152.64|150.14|147.98|0
1647419100000|2022-03-16 08:25:00|150.64|148.48|152.86|150.7|153.59|151.43|149.77|147.61|0
1647419400000|2022-03-16 08:30:00|152.79|150.63|154.89|152.73|156.35|154.19|150.56|148.4|0
1647419700000|2022-03-16 08:35:00|154.81|152.65|154.15|151.99|156.79|154.63|152.13|149.97|0
1647420000000|2022-03-16 08:40:00|154.01|151.85|152.55|150.39|155.03|152.87|152.55|150.39|0
1647420300000|2022-03-16 08:45:00|152.26|150.1|152.69|150.53|153.63|151.47|151.76|149.6|0
1647420600000|2022-03-16 08:50:00|152.76|150.6|152.17|150.01|152.98|150.82|151.45|149.29|0
1647420900000|2022-03-16 08:55:00|152.39|150.23|154.12|151.96|154.13|151.97|152.17|150.01|0
1647421200000|2022-03-16 09:00:00|154.27|152.11|154.99|152.83|155.29|153.13|154.05|151.89|0
1647421500000|2022-03-16 09:05:00|154.85|152.69|155.13|152.97|155.72|153.56|154.69|152.53|0
1647421800000|2022-03-16 09:10:00|155.86|153.7|155.63|153.47|156.44|154.28|154.69|152.53|0
1647422100000|2022-03-16 09:15:00|155.56|153.4|156.06|153.9|157.91|155.75|155.41|153.25|0
1647422400000|2022-03-16 09:20:00|155.99|153.83|156.35|154.19|156.72|154.56|155.55|153.39|0
1647422700000|2022-03-16 09:25:00|156.13|153.97|157.74|155.58|158.04|155.88|155.98|153.82|0
1647423000000|2022-03-16 09:30:00|157.59|155.43|158.69|156.53|160.11|157.95|157.44|155.28|0
1647423300000|2022-03-16 09:35:00|158.54|156.38|157.9|155.74|158.79|156.63|157.76|155.6|0
1647423600000|2022-03-16 09:40:00|157.97|155.81|156.43|154.27|157.97|155.81|156.43|154.27|0
1647423900000|2022-03-16 09:45:00|156.28|154.12|155.98|153.82|156.42|154.26|155.18|153.02|0
1647424200000|2022-03-16 09:50:00|156.2|154.04|155.54|153.38|157.88|155.72|155.54|153.38|0
1647424500000|2022-03-16 09:55:00|155.39|153.23|154.95|152.79|156.27|154.11|154.22|152.06|0
1647424800000|2022-03-16 10:00:00|154.8|152.64|156.11|153.95|156.62|154.46|154.37|152.21|0
1647425100000|2022-03-16 10:05:00|155.96|153.8|155.95|153.79|156.69|154.53|155.44|153.28|0
1647425400000|2022-03-16 10:10:00|157.57|155.41|162.6|160.44|163.65|161.49|156.98|154.82|0
1647425700000|2022-03-16 10:15:00|162.97|160.81|161.99|159.83|164.77|162.61|160.95|158.79|0
1647426000000|2022-03-16 10:20:00|162.07|159.91|161.99|159.83|162.44|160.28|161.69|159.53|0
1647426300000|2022-03-16 10:25:00|162.06|159.9|160.19|158.03|162.06|159.9|160.19|158.03|0
1647426600000|2022-03-16 10:30:00|160.64|158.48|161.52|159.36|161.97|159.81|160.41|158.25|0
1647426900000|2022-03-16 10:35:00|161.6|159.44|159.73|157.57|161.82|159.66|157.82|155.66|0
1647427200000|2022-03-16 10:40:00|159.59|157.43|162.26|160.1|162.26|160.1|158.26|156.1|0
1647427500000|2022-03-16 10:45:00|162.48|160.32|161.06|158.9|162.93|160.77|159.87|157.71|0
1647427800000|2022-03-16 10:50:00|161.35|159.19|160.75|158.59|161.5|159.34|159.78|157.62|0
1647428100000|2022-03-16 10:55:00|160.6|158.44|160.89|158.73|161.19|159.03|159.41|157.25|0
1647428400000|2022-03-16 11:00:00|160.6|158.44|158.52|156.36|160.89|158.73|158.22|156.06|0
1647428700000|2022-03-16 11:05:00|158.22|156.06|159.02|156.86|159.25|157.09|157.93|155.77|0
1647429000000|2022-03-16 11:10:00|159.1|156.94|158.94|156.78|159.98|157.82|158.13|155.97|0
1647429300000|2022-03-16 11:15:00|158.65|156.49|157.61|155.45|158.65|156.49|156.73|154.57|0
1647429600000|2022-03-16 11:20:00|157.68|155.52|158.41|156.25|159.08|156.92|156.73|154.57|0
1647429900000|2022-03-16 11:25:00|158.34|156.18|158.92|156.76|159.67|157.51|158.26|156.1|0
1647430200000|2022-03-16 11:30:00|158.77|156.61|160.17|158.01|161.36|159.2|158.77|156.61|0
1647430500000|2022-03-16 11:35:00|160.25|158.09|161.58|159.42|162.33|160.17|159.95|157.79|0
1647430800000|2022-03-16 11:40:00|161.5|159.34|160.98|158.82|161.5|159.34|160.24|158.08|0
1647431100000|2022-03-16 11:45:00|160.83|158.67|159.04|156.88|161.2|159.04|158.89|156.73|0
1647431400000|2022-03-16 11:50:00|158.89|156.73|161.11|158.95|161.86|159.7|158.89|156.73|0
1647431700000|2022-03-16 11:55:00|160.96|158.8|162|159.84|162|159.84|160.51|158.35|0
1647432000000|2022-03-16 12:00:00|162.3|160.14|162.44|160.28|163.49|161.33|162|159.84|0
1647432300000|2022-03-16 12:05:00|162.29|160.13|163.63|161.47|163.63|161.47|161.84|159.68|0
1647432600000|2022-03-16 12:10:00|163.55|161.39|161.83|159.67|163.63|161.47|161.68|159.52|0
1647432900000|2022-03-16 12:15:00|162.12|159.96|161.67|159.51|162.79|160.63|161.52|159.36|0
1647433200000|2022-03-16 12:20:00|161.37|159.21|160.77|158.61|161.96|159.8|160.47|158.31|0
1647433500000|2022-03-16 12:25:00|160.62|158.46|160.61|158.45|161.66|159.5|160.17|158.01|0
1647433800000|2022-03-16 12:30:00|160.68|158.52|158.24|156.08|161.51|159.35|158.09|155.93|0
1647434100000|2022-03-16 12:35:00|158.09|155.93|155.44|153.28|158.24|156.08|155.3|153.14|0
1647434400000|2022-03-16 12:40:00|155.3|153.14|155.25|153.09|156.97|154.81|155.25|153.09|0
1647434700000|2022-03-16 12:45:00|155.33|153.17|155.21|153.05|156.39|154.23|154.05|151.89|0
1647435000000|2022-03-16 12:50:00|155.06|152.9|154.47|152.31|155.64|153.48|153.46|151.3|0
1647435300000|2022-03-16 12:55:00|154.62|152.46|153.74|151.58|154.91|152.75|152.87|150.71|0
1647435600000|2022-03-16 13:00:00|153.89|151.73|152.57|150.41|154.1|151.94|152.14|149.98|0
1647435900000|2022-03-16 13:05:00|152.43|150.27|152.2|150.04|152.43|150.27|150.41|148.25|0
1647436200000|2022-03-16 13:10:00|152.28|150.12|151.98|149.82|152.57|150.41|151.55|149.39|0
1647436500000|2022-03-16 13:15:00|151.55|149.39|153.13|150.97|153.28|151.12|150.97|148.81|0
1647436800000|2022-03-16 13:20:00|152.99|150.83|155.6|153.44|155.6|153.44|152.55|150.39|0
1647437100000|2022-03-16 13:25:00|155.45|153.29|152.1|149.94|155.45|153.29|151.39|149.23|0
1647437400000|2022-03-16 13:30:00|152.39|150.23|156.46|154.3|156.46|154.3|152.39|150.23|0
1647437700000|2022-03-16 13:35:00|156.75|154.59|163.88|161.72|164.18|162.02|156.17|154.01|0
1647438000000|2022-03-16 13:40:00|163.73|161.57|165.83|163.67|166.14|163.98|163.35|161.19|0
1647438300000|2022-03-16 13:45:00|166.14|163.98|166.66|164.5|168.87|166.71|165.68|163.52|0
1647438600000|2022-03-16 13:50:00|166.89|164.73|163.41|161.25|167.8|165.64|162.66|160.5|0
1647438900000|2022-03-16 13:55:00|163.26|161.1|164.15|161.99|166.27|164.11|162.8|160.64|0
1647439200000|2022-03-16 14:00:00|164.75|162.59|161.44|159.28|166.26|164.1|159.96|157.8|0
1647439500000|2022-03-16 14:05:00|161.52|159.36|157.8|155.64|161.74|159.58|157.59|155.43|0
1647439800000|2022-03-16 14:10:00|157.44|155.28|162.39|160.23|164.43|162.27|157.29|155.13|0
1647440100000|2022-03-16 14:15:00|163.3|161.14|173.78|171.62|177.1|174.94|163.3|161.14|0
1647440400000|2022-03-16 14:20:00|173.47|171.31|173.79|171.63|177.58|175.42|173.47|171.31|0
1647440700000|2022-03-16 14:25:00|173.95|171.79|171.76|169.6|175.52|173.36|171.76|169.6|0
1647441000000|2022-03-16 14:30:00|172.22|170.06|174.88|172.72|176.93|174.77|171.6|169.44|0
1647441300000|2022-03-16 14:35:00|174.72|172.56|173.53|171.37|175.03|172.87|169.42|167.26|0
1647441600000|2022-03-16 14:40:00|173.77|171.61|167.1|164.94|174.87|172.71|163.9|161.74|0
1647441900000|2022-03-16 14:45:00|166.33|164.17|167.71|165.55|168.48|166.32|164.96|162.8|0
1647442200000|2022-03-16 14:50:00|167.01|164.85|167.39|165.23|169.71|167.55|165.86|163.7|0
1647442500000|2022-03-16 14:55:00|167.55|165.39|170.94|168.78|170.94|168.78|164.33|162.17|0
1647442800000|2022-03-16 15:00:00|171.09|168.93|171.24|169.08|171.71|169.55|164.33|162.17|0
1647443100000|2022-03-16 15:05:00|171.08|168.92|168.29|166.13|171.86|169.7|167.06|164.9|0
1647443400000|2022-03-16 15:10:00|169.06|166.9|167.98|165.82|169.99|167.83|167.67|165.51|0
1647443700000|2022-03-16 15:15:00|167.82|165.66|168.12|165.96|168.9|166.74|165.52|163.36|0
1647444000000|2022-03-16 15:20:00|168.28|166.12|168.12|165.96|169.05|166.89|166.13|163.97|0
1647444300000|2022-03-16 15:25:00|168.27|166.11|168.26|166.1|169.04|166.88|167.34|165.18|0
1647444600000|2022-03-16 15:30:00|168.73|166.57|169.03|166.87|169.96|167.8|167.8|165.64|0
1647444900000|2022-03-16 15:35:00|169.34|167.18|166.87|164.71|169.34|167.18|164.58|162.42|0
1647445200000|2022-03-16 15:40:00|167.02|164.86|166.55|164.39|167.17|165.01|164.42|162.26|0
1647445500000|2022-03-16 15:45:00|166.71|164.55|167.47|165.31|167.47|165.31|165.17|163.01|0
1647445800000|2022-03-16 15:50:00|167.62|165.46|168.54|166.38|169.47|167.31|166.85|164.69|0
1647446100000|2022-03-16 15:55:00|168.69|166.53|169.15|166.99|169.92|167.76|167.15|164.99|0
1647446400000|2022-03-16 16:00:00|169.3|167.14|171.62|169.46|172.56|170.4|167.91|165.75|0
1647446700000|2022-03-16 16:05:00|171.85|169.69|169.57|167.77|171.85|169.69|169.57|167.6|0
1647447000000|2022-03-16 16:10:00|169.42|167.62|168.79|166.99|170.19|168.39|168.48|166.68|0
1647447300000|2022-03-16 16:15:00|169.17|167.37|170.02|168.22|170.49|168.69|168.48|166.68|0
1647447600000|2022-03-16 16:20:00|169.87|168.07|168.78|166.98|170.71|168.91|168.47|166.67|0
1647447900000|2022-03-16 16:25:00|168.47|166.67|168.77|166.97|168.77|166.97|166.01|164.21|0
1647448200000|2022-03-16 16:30:00|168.92|167.12|168.76|166.96|169.54|167.74|167.76|165.96|0
1647448500000|2022-03-16 16:35:00|168.92|167.12|165.23|163.43|169.07|167.27|164.99|163.19|0
1647448800000|2022-03-16 16:40:00|164.92|163.12|167.82|166.02|168.75|166.95|164.16|162.36|0
1647449100000|2022-03-16 16:45:00|167.98|166.18|158.79|156.99|167.98|166.18|157.98|156.18|0
1647449400000|2022-03-16 16:50:00|159.02|157.22|159.76|157.96|160.89|159.09|157.67|155.87|0
1647449700000|2022-03-16 16:55:00|159.46|157.66|160.5|158.7|160.95|159.15|158.41|156.61|0
1647450000000|2022-03-16 17:00:00|160.65|158.85|158.55|156.75|161.86|160.06|157.95|156.15|0
1647450300000|2022-03-16 17:05:00|158.4|156.6|153.29|151.49|159.89|158.09|152.93|151.13|0
1647450600000|2022-03-16 17:10:00|153.22|151.42|153.07|151.27|153.8|152|150.89|149.09|0
1647450900000|2022-03-16 17:15:00|153.14|151.34|153.65|151.85|154.24|152.44|152.33|150.53|0
1647451200000|2022-03-16 17:20:00|154.09|152.29|155.11|153.31|155.85|154.05|151.74|149.94|0
1647451500000|2022-03-16 17:25:00|155.26|153.46|154.37|152.57|155.4|153.6|153.27|151.47|0
1647451800000|2022-03-16 17:30:00|154.51|152.71|157.31|155.51|158.36|156.56|154.51|152.71|0
1647452100000|2022-03-16 17:35:00|156.87|155.07|156.49|154.69|158.65|156.85|155.68|153.88|0
1647452400000|2022-03-16 17:40:00|156.42|154.62|155.59|153.79|156.86|155.06|153.32|151.52|0
1647452700000|2022-03-16 17:45:00|155.52|153.72|156.55|154.75|156.85|155.05|154.49|152.69|0
1647453000000|2022-03-16 17:50:00|156.4|154.6|157.21|155.41|157.58|155.78|154.7|152.9|0
1647453300000|2022-03-16 17:55:00|157.43|155.63|157.94|156.14|159.67|157.87|156.84|155.04|0
1647453600000|2022-03-16 18:00:00|153.15|151.35|144.93|143.13|157.79|155.99|144.36|142.56|0
1647453900000|2022-03-16 18:05:00|145.64|143.84|136.28|134.48|147.2|145.4|136.28|134.48|0
1647454200000|2022-03-16 18:10:00|136|134.2|131.68|129.88|137.81|136.01|128.62|126.82|0
1647454500000|2022-03-16 18:15:00|131.55|129.75|140.29|138.49|140.71|138.91|130.75|128.95|0
1647454800000|2022-03-16 18:20:00|140.85|139.05|132.21|130.41|141.41|139.61|131.8|130|0
1647455100000|2022-03-16 18:25:00|131.8|130|130.39|128.59|136.41|134.61|129.66|127.86|0
1647455400000|2022-03-16 18:30:00|129.46|127.66|125.44|123.64|129.66|127.86|122.08|120.28|0
1647455700000|2022-03-16 18:35:00|125.57|123.77|137.42|135.62|137.42|135.62|122.72|120.92|0
1647456000000|2022-03-16 18:40:00|137.08|135.28|145.53|143.73|147.46|145.66|136.18|134.38|0
1647456300000|2022-03-16 18:45:00|145.74|143.94|145.59|143.79|151.13|149.33|142.42|140.62|0
1647456600000|2022-03-16 18:50:00|146.73|144.93|148.76|146.96|150.83|149.03|143.33|141.53|0
1647456900000|2022-03-16 18:55:00|148.91|147.11|146.86|145.06|155.41|153.61|146.57|144.77|0
1647457200000|2022-03-16 19:00:00|148.39|146.59|151.24|149.44|152.57|150.77|143.83|142.03|0
1647457500000|2022-03-16 19:05:00|151.54|149.74|148.3|146.5|156|154.2|145.12|143.32|0
1647457800000|2022-03-16 19:10:00|147.86|146.06|152.7|150.9|153.01|151.21|146.7|144.9|0
1647458100000|2022-03-16 19:15:00|153.22|151.42|159.83|158.03|160.06|158.26|149.32|147.52|0
1647458400000|2022-03-16 19:20:00|159.98|158.18|162.49|160.69|165.73|163.93|159.14|157.34|0
1647458700000|2022-03-16 19:25:00|162.87|161.07|163.59|161.79|167.76|165.96|161.73|159.93|0
1647459000000|2022-03-16 19:30:00|163.81|162.01|160.19|158.39|163.89|162.09|156.99|155.19|0
1647459300000|2022-03-16 19:35:00|160.04|158.24|162.33|160.53|162.33|160.53|157.9|156.1|0
1647459600000|2022-03-16 19:40:00|161.72|159.92|160.94|159.14|163.11|161.31|159.26|157.46|0
1647459900000|2022-03-16 19:45:00|160.79|158.99|168.87|167.07|169.03|167.23|159.87|158.07|0
1647460200000|2022-03-16 19:50:00|169.82|168.02|172.61|170.81|173.32|171.52|167.61|165.81|0
1647460500000|2022-03-16 19:55:00|172.45|170.65|181.45|179.65|181.45|179.65|170.55|168.75|0
1647460800000|2022-03-16 20:00:00|181.94|180.14|177.87|176.07|181.94|180.14|177.55|175.75|0
1647461100000|2022-03-16 20:05:00|178.04|176.24|179.16|177.36|179.16|177.36|177.55|175.75|0
1647461400000|2022-03-16 20:10:00|179|177.2|180.29|178.49|183.14|181.34|179|177.2|0
1647461700000|2022-03-16 20:15:00|180.33|178.13|185.55|183.35|187.04|184.84|180.32|178.12|0
1647462000000|2022-03-16 20:20:00|185.72|183.52|188.52|186.32|188.52|186.32|185.06|182.86|0
1647462300000|2022-03-16 20:25:00|188.44|186.24|188.35|186.15|188.52|186.32|186.78|184.58|0
1647462600000|2022-03-16 20:30:00|188.43|186.23|189.18|186.98|189.34|187.14|187.76|185.56|0
1647462900000|2022-03-16 20:35:00|189.34|187.14|188.92|186.72|189.67|187.47|188.67|186.47|0
1647463200000|2022-03-16 20:40:00|188.84|186.64|192.17|189.97|192.51|190.31|188.83|186.63|0
1647463500000|2022-03-16 20:45:00|192|189.8|189.32|187.12|192.17|189.97|188.99|186.79|0
1647463800000|2022-03-16 20:50:00|189.4|187.2|189.06|186.86|191.15|188.95|188.82|186.62|0
1647464100000|2022-03-16 20:55:00|188.82|186.62|189.39|187.19|190.15|187.95|188.72|186.52|0
1647464400000|2022-03-16 21:00:00|189.42|187.22|188.84|186.64|189.47|187.27|188.45|186.25|0
1647464700000|2022-03-16 21:05:00|188.76|186.56|188.47|186.27|188.83|186.63|188.16|185.96|0
1647465000000|2022-03-16 21:10:00|188.32|186.12|188.03|185.83|188.4|186.2|187.83|185.63|0
1647465300000|2022-03-16 21:15:00|188.05|185.85|187.51|185.31|188.05|185.85|187.44|185.24|0
1647465600000|2022-03-16 21:20:00|187.59|185.39|187.24|185.04|187.59|185.39|186.95|184.75|0
1647465900000|2022-03-16 21:25:00|187.36|185.16|187.98|185.78|187.99|185.79|187.14|184.94|0
1647466200000|2022-03-16 21:30:00|187.84|185.64|187.93|185.73|188.03|185.83|187.76|185.56|0
1647466500000|2022-03-16 21:35:00|187.95|185.75|187.9|185.7|188.05|185.85|187.78|185.58|0
1647466800000|2022-03-16 21:40:00|187.94|185.74|188.78|186.58|188.78|186.58|187.94|185.74|0
1647467100000|2022-03-16 21:45:00|188.85|186.65|188.1|185.9|189.03|186.83|188.08|185.88|0
1647467400000|2022-03-16 21:50:00|188.48|186.28|188.38|186.18|188.48|186.28|188.03|185.83|0
1647467700000|2022-03-16 21:55:00|188.6|186.4|188.16|185.96|188.64|186.44|188.16|185.96|0
1647468000000|2022-03-16 22:00:00|187.65|185.45|185.58|183.38|187.81|185.61|185.25|183.05|0
1647468300000|2022-03-16 22:05:00|185.82|183.62|185.73|183.53|186.23|184.03|184.75|182.55|0
1647468600000|2022-03-16 22:10:00|185.57|183.37|183.92|181.72|185.9|183.7|183.92|181.72|0
1647468900000|2022-03-16 22:15:00|184.08|181.88|183.58|181.38|184.41|182.21|183.58|181.38|0
1647469200000|2022-03-16 22:20:00|183.42|181.22|182.43|180.23|183.58|181.38|182.1|179.9|0
1647469500000|2022-03-16 22:25:00|182.1|179.9|182.75|180.55|182.75|180.55|181.28|179.08|0
1647469800000|2022-03-16 22:30:00|183.08|180.88|182.09|179.89|183.08|180.88|180.95|178.75|0
1647470100000|2022-03-16 22:35:00|181.93|179.73|182.9|180.7|182.98|180.78|181.76|179.56|0
1647470400000|2022-03-16 22:40:00|182.81|180.61|182.89|180.69|183.72|181.52|182.81|180.61|0
1647470700000|2022-03-16 22:45:00|183.06|180.86|183.21|181.01|183.38|181.18|182.81|180.61|0
1647471000000|2022-03-16 22:50:00|183.05|180.85|183.21|181.01|183.54|181.34|182.55|180.35|0
1647471300000|2022-03-16 22:55:00|183.12|180.92|183.36|181.16|183.69|181.49|182.87|180.67|0
1647471600000|2022-03-16 23:00:00|183.2|181|183.03|180.83|185.33|183.13|182.22|180.02|0
1647471900000|2022-03-16 23:05:00|182.78|180.58|181.39|179.19|182.94|180.74|181.39|179.19|0
1647472200000|2022-03-16 23:10:00|181.3|179.1|181.06|178.86|181.55|179.35|180.41|178.21|0
1647472500000|2022-03-16 23:15:00|181.22|179.02|181.86|179.66|182.03|179.83|180.48|178.28|0
1647472800000|2022-03-16 23:20:00|181.7|179.5|181.37|179.17|181.94|179.74|181.21|179.01|0
1647473100000|2022-03-16 23:25:00|181.53|179.33|182.67|180.47|183|180.8|181.53|179.33|0
1647473400000|2022-03-16 23:30:00|182.83|180.63|182.99|180.79|183.32|181.12|182.34|180.14|0
1647473700000|2022-03-16 23:35:00|183.15|180.95|181.67|179.47|183.32|181.12|181.59|179.39|0
1647474000000|2022-03-16 23:40:00|181.59|179.39|182.65|180.45|182.89|180.69|181.59|179.39|0
1647474300000|2022-03-16 23:45:00|182.56|180.36|183.7|181.5|183.79|181.59|182.32|180.12|0
1647474600000|2022-03-16 23:50:00|183.62|181.42|185.26|183.06|185.93|183.73|183.37|181.17|0
1647474900000|2022-03-16 23:55:00|185.34|183.14|185.58|183.38|186.08|183.88|184.6|182.4|0
1647475200000|2022-03-17 00:00:00|185.42|183.22|184.26|182.06|186.08|183.88|182.79|180.59|0
1647475500000|2022-03-17 00:05:00|184.1|181.9|185.08|182.88|185.41|183.21|182.29|180.09|0
1647475800000|2022-03-17 00:10:00|185.24|183.04|184.33|182.13|186.4|184.2|184|181.8|0
1647476100000|2022-03-17 00:15:00|184.98|182.78|185.06|182.86|185.64|183.44|183.59|181.39|0
1647476400000|2022-03-17 00:20:00|185.39|183.19|185.06|182.86|185.8|183.6|184.24|182.04|0
1647476700000|2022-03-17 00:25:00|185.3|183.1|184.72|182.52|186.71|184.51|184.39|182.19|0
1647477000000|2022-03-17 00:30:00|184.56|182.36|184.55|182.35|186.04|183.84|184.38|182.18|0
1647477300000|2022-03-17 00:35:00|184.63|182.43|185.28|183.08|185.7|183.5|184.22|182.02|0
1647477600000|2022-03-17 00:40:00|185.2|183|184.7|182.5|185.86|183.66|184.45|182.25|0
1647477900000|2022-03-17 00:45:00|184.78|182.58|185.43|183.23|185.69|183.49|184.7|182.5|0
1647478200000|2022-03-17 00:50:00|185.35|183.15|185.75|183.55|187.33|185.13|185.26|183.06|0
1647478500000|2022-03-17 00:55:00|186.17|183.97|185.83|183.63|186.17|183.97|185.34|183.14|0
1647478800000|2022-03-17 01:00:00|186|183.8|185.25|183.05|186|183.8|184.68|182.48|0
1647479100000|2022-03-17 01:05:00|185.17|182.97|183.84|181.64|185.58|183.38|182.86|180.66|0
1647479400000|2022-03-17 01:10:00|184.09|181.89|182.44|180.24|184.17|181.97|182.2|180|0
1647479700000|2022-03-17 01:15:00|182.36|180.16|182.52|180.32|183.34|181.14|181.22|179.02|0
1647480000000|2022-03-17 01:20:00|182.6|180.4|181.37|179.17|183.5|181.3|181.2|179|0
1647480300000|2022-03-17 01:25:00|181.04|178.84|177.95|175.75|181.37|179.17|177.95|175.75|0
1647480600000|2022-03-17 01:30:00|178.11|175.91|179.73|177.53|180.54|178.34|177.63|175.43|0
1647480900000|2022-03-17 01:35:00|179.64|177.44|174.88|172.68|179.73|177.53|174.88|172.68|0
1647481200000|2022-03-17 01:40:00|174.8|172.6|176.16|173.96|177.13|174.93|174.24|172.04|0
1647481500000|2022-03-17 01:45:00|176.24|174.04|175.03|172.83|176.8|174.6|174.87|172.67|0
1647481800000|2022-03-17 01:50:00|175.11|172.91|171.99|169.79|175.11|172.91|171.2|169|0
1647482100000|2022-03-17 01:55:00|172.07|169.87|174.54|172.34|175.66|173.46|171.68|169.48|0
1647482400000|2022-03-17 02:00:00|174.77|172.57|177.79|175.59|178.14|175.94|173.73|171.53|0
1647482700000|2022-03-17 02:05:00|177.95|175.75|177.54|175.34|178.11|175.91|176.82|174.62|0
1647483000000|2022-03-17 02:10:00|177.7|175.5|179.22|177.02|180.83|178.63|177.14|174.94|0
1647483300000|2022-03-17 02:15:00|179.38|177.18|178.73|176.53|179.7|177.5|177.77|175.57|0
1647483600000|2022-03-17 02:20:00|178.8|176.6|180.33|178.13|180.57|178.37|178.73|176.53|0
1647483900000|2022-03-17 02:25:00|180.41|178.21|179.6|177.4|181.54|179.34|178.72|176.52|0
1647484200000|2022-03-17 02:30:00|179.43|177.23|178.39|176.19|179.84|177.64|178.23|176.03|0
1647484500000|2022-03-17 02:35:00|178.46|176.26|178.22|176.02|178.94|176.74|177.74|175.54|0
1647484800000|2022-03-17 02:40:00|178.13|175.93|177.25|175.05|178.54|176.34|176.62|174.42|0
1647485100000|2022-03-17 02:45:00|177.33|175.13|177.64|175.44|177.89|175.69|176.6|174.4|0
1647485400000|2022-03-17 02:50:00|177.72|175.52|179.48|177.28|180.45|178.25|177.72|175.52|0
1647485700000|2022-03-17 02:55:00|179.4|177.2|178.27|176.07|179.64|177.44|177.23|175.03|0
1647486000000|2022-03-17 03:00:00|178.19|175.99|176.9|174.7|178.19|175.99|176.58|174.38|0
1647486300000|2022-03-17 03:05:00|176.98|174.78|176.1|173.9|177.38|175.18|176.1|173.9|0
1647486600000|2022-03-17 03:10:00|176.33|174.13|176.33|174.13|176.57|174.37|175.14|172.94|0
1647486900000|2022-03-17 03:15:00|176.25|174.05|174.18|171.98|176.89|174.69|174.02|171.82|0
1647487200000|2022-03-17 03:20:00|174.09|171.89|175.92|173.72|176.08|173.88|173.86|171.66|0
1647487500000|2022-03-17 03:25:00|176.08|173.88|177.51|175.31|177.51|175.31|175.28|173.08|0
1647487800000|2022-03-17 03:30:00|177.67|175.47|177.42|175.22|177.74|175.54|176.62|174.42|0
1647488100000|2022-03-17 03:35:00|177.5|175.3|179.1|176.9|179.34|177.14|177.18|174.98|0
1647488400000|2022-03-17 03:40:00|179.01|176.81|177.08|174.88|179.01|176.81|176.85|174.65|0
1647488700000|2022-03-17 03:45:00|177.01|174.81|176.04|173.84|177.32|175.12|175.57|173.37|0
1647489000000|2022-03-17 03:50:00|175.88|173.68|176.03|173.83|176.36|174.16|175.32|173.12|0
1647489300000|2022-03-17 03:55:00|175.87|173.67|177.22|175.02|177.22|175.02|175.4|173.2|0
1647489600000|2022-03-17 04:00:00|177.06|174.86|176.21|174.01|177.73|175.53|175.18|172.98|0
1647489900000|2022-03-17 04:05:00|176.29|174.09|177|174.8|177.24|175.04|176.13|173.93|0
1647490200000|2022-03-17 04:10:00|177.56|175.36|177.55|175.35|177.88|175.68|177.24|175.04|0
1647490500000|2022-03-17 04:15:00|177.39|175.19|178.18|175.98|178.19|175.99|177.39|175.19|0
1647490800000|2022-03-17 04:20:00|178.1|175.9|177.38|175.18|178.82|176.62|176.59|174.39|0
1647491100000|2022-03-17 04:25:00|177.22|175.02|177.13|174.93|177.22|175.02|176.26|174.06|0
1647491400000|2022-03-17 04:30:00|177.21|175.01|180.41|178.21|181.45|179.25|176.89|174.69|0
1647491700000|2022-03-17 04:35:00|180.57|178.37|179.12|176.92|180.81|178.61|179.12|176.92|0
1647492000000|2022-03-17 04:40:00|179.28|177.08|180.56|178.36|180.88|178.68|179.12|176.92|0
1647492300000|2022-03-17 04:45:00|180.72|178.52|179.9|177.7|180.72|178.52|179.9|177.7|0
1647492600000|2022-03-17 04:50:00|179.74|177.54|181.35|179.15|181.67|179.47|179.74|177.54|0
1647492900000|2022-03-17 04:55:00|181.51|179.31|180.77|178.57|181.75|179.55|180.77|178.57|0
1647493200000|2022-03-17 05:00:00|180.7|178.5|179.56|177.36|181.42|179.22|178.92|176.72|0
1647493500000|2022-03-17 05:05:00|179.4|177.2|179.23|177.03|179.88|177.68|178.59|176.39|0
1647493800000|2022-03-17 05:10:00|179.39|177.19|182.61|180.41|182.94|180.74|178.91|176.71|0
1647494100000|2022-03-17 05:15:00|182.45|180.25|182.77|180.57|182.93|180.73|180.67|178.47|0
1647494400000|2022-03-17 05:20:00|182.93|180.73|181.08|178.88|183.42|181.22|180.44|178.24|0
1647494700000|2022-03-17 05:25:00|181|178.8|180.11|177.91|181|178.8|179.64|177.44|0
1647495000000|2022-03-17 05:30:00|179.95|177.75|180.43|178.23|181.23|179.03|179.63|177.43|0
1647495300000|2022-03-17 05:35:00|180.27|178.07|180.9|178.7|181.06|178.86|179.22|177.02|0
1647495600000|2022-03-17 05:40:00|180.74|178.54|181.86|179.66|182.34|180.14|179.62|177.42|0
1647495900000|2022-03-17 05:45:00|181.7|179.5|181.21|179.01|182.02|179.82|180.73|178.53|0
1647496200000|2022-03-17 05:50:00|181.37|179.17|180.88|178.68|182.09|179.89|180.72|178.52|0
1647496500000|2022-03-17 05:55:00|180.79|178.59|180.71|178.51|181.52|179.32|179.83|177.63|0
1647496800000|2022-03-17 06:00:00|180.87|178.67|180.86|178.66|183.12|180.92|179.98|177.78|0
1647497100000|2022-03-17 06:05:00|181.1|178.9|182.54|180.34|182.54|180.34|180.86|178.66|0
1647497400000|2022-03-17 06:10:00|182.47|180.27|181.25|179.05|182.95|180.75|180.69|178.49|0
1647497700000|2022-03-17 06:15:00|181.33|179.13|181.72|179.52|181.89|179.69|180.52|178.32|0
1647498000000|2022-03-17 06:20:00|181.81|179.61|184.22|182.02|184.22|182.02|181.24|179.04|0
1647498300000|2022-03-17 06:25:00|183.98|181.78|183.57|181.37|184.38|182.18|182.76|180.56|0
1647498600000|2022-03-17 06:30:00|183.65|181.45|183.89|181.69|184.21|182.01|182.11|179.91|0
1647498900000|2022-03-17 06:35:00|183.8|181.6|184.37|182.17|184.85|182.65|183.72|181.52|0
1647499200000|2022-03-17 06:40:00|184.44|182.24|185.74|183.54|187.05|184.85|184.37|182.17|0
1647499500000|2022-03-17 06:45:00|185.82|183.62|186.47|184.27|186.47|184.27|185.08|182.88|0
1647499800000|2022-03-17 06:50:00|186.38|184.18|186.46|184.26|187.52|185.32|185.97|183.77|0
1647500100000|2022-03-17 06:55:00|186.37|184.17|187.81|185.61|188.96|186.76|186.09|183.89|0
1647500400000|2022-03-17 07:00:00|188.05|185.85|188.29|186.09|188.46|186.26|185.51|183.31|0
1647500700000|2022-03-17 07:05:00|188.58|186.78|189.72|187.92|190.56|188.76|188.5|186.7|0
1647501000000|2022-03-17 07:10:00|189.39|187.59|186.9|185.1|189.39|187.59|186.82|185.02|0
1647501300000|2022-03-17 07:15:00|187.07|185.27|182.64|180.84|187.4|185.6|182.64|180.84|0
1647501600000|2022-03-17 07:20:00|182.31|180.51|182.47|180.67|183.13|181.33|181.66|179.86|0
1647501900000|2022-03-17 07:25:00|182.55|180.75|181.16|179.36|182.71|180.91|181|179.2|0
1647502200000|2022-03-17 07:30:00|181.08|179.28|178.09|176.29|181.97|180.17|177.93|176.13|0
1647502500000|2022-03-17 07:35:00|177.93|176.13|178.88|177.08|178.88|177.08|176.32|174.52|0
1647502800000|2022-03-17 07:40:00|178.72|176.92|177.27|175.47|179.05|177.25|175.83|174.03|0
1647503100000|2022-03-17 07:45:00|177.43|175.63|180.81|179.01|180.81|179.01|176.63|174.83|0
1647503400000|2022-03-17 07:50:00|180.49|178.69|183.57|181.77|184.22|182.42|180.32|178.52|0
1647503700000|2022-03-17 07:55:00|183.89|182.09|184.05|182.25|184.87|183.07|182.42|180.62|0
1647504000000|2022-03-17 08:00:00|184.54|182.74|185.62|183.82|186.76|184.96|183.07|181.27|0
1647504300000|2022-03-17 08:05:00|185.46|183.66|181.7|179.9|185.95|184.15|179.92|178.12|0
1647504600000|2022-03-17 08:10:00|182.02|180.22|181.37|179.57|182.35|180.55|180.4|178.6|0
1647504900000|2022-03-17 08:15:00|181.53|179.73|182.82|181.02|183.15|181.35|180.72|178.92|0
1647505200000|2022-03-17 08:20:00|183.31|181.51|182.24|180.44|183.47|181.67|180.71|178.91|0
1647505500000|2022-03-17 08:25:00|182.33|180.53|183.46|181.66|185.43|183.63|182.33|180.53|0
1647505800000|2022-03-17 08:30:00|183.54|181.74|181.58|179.78|184.93|183.13|181.5|179.7|0
1647506100000|2022-03-17 08:35:00|182.8|181|180.6|178.8|182.8|181|180.04|178.24|0
1647506400000|2022-03-17 08:40:00|180.52|178.72|180.19|178.39|181.33|179.53|178.42|176.62|0
1647506700000|2022-03-17 08:45:00|180.27|178.47|180.35|178.55|182.86|181.06|180.11|178.31|0
1647507000000|2022-03-17 08:50:00|180.19|178.39|178.25|176.45|181.23|179.43|177.84|176.04|0
1647507300000|2022-03-17 08:55:00|178.08|176.28|178.88|177.08|179.85|178.05|176.24|174.44|0
1647507600000|2022-03-17 09:00:00|179.04|177.24|179.2|177.4|180.65|178.85|179.04|177.24|0
1647507900000|2022-03-17 09:05:00|179.04|177.24|177.98|176.18|179.27|177.47|177.02|175.22|0
1647508200000|2022-03-17 09:10:00|178.06|176.26|177.09|175.29|178.54|176.74|176.14|174.34|0
1647508500000|2022-03-17 09:15:00|177.17|175.37|176.13|174.33|178.53|176.73|175.81|174.01|0
1647508800000|2022-03-17 09:20:00|175.81|174.01|177.4|175.6|177.88|176.08|174.85|173.05|0
1647509100000|2022-03-17 09:25:00|177.24|175.44|178.68|176.88|179.16|177.36|176.84|175.04|0
1647509400000|2022-03-17 09:30:00|178.76|176.96|175.95|174.15|178.76|176.96|175.95|174.15|0
1647509700000|2022-03-17 09:35:00|175.79|173.99|174.35|172.55|175.79|173.99|173.16|171.36|0
1647510000000|2022-03-17 09:40:00|174.51|172.71|174.26|172.46|175.45|173.65|173.55|171.75|0
1647510300000|2022-03-17 09:45:00|174.5|172.7|174.01|172.21|175.13|173.33|173.7|171.9|0
1647510600000|2022-03-17 09:50:00|174.09|172.29|175.04|173.24|175.76|173.96|173.38|171.58|0
1647510900000|2022-03-17 09:55:00|175.12|173.32|176.87|175.07|177.19|175.39|175.12|173.32|0
1647511200000|2022-03-17 10:00:00|176.55|174.75|167.91|166.11|176.55|174.75|165.26|163.46|0
1647511500000|2022-03-17 10:05:00|167.6|165.8|164.96|163.16|167.82|166.02|163.42|161.62|0
1647511800000|2022-03-17 10:10:00|164.57|162.77|166.8|165|167.9|166.1|163.88|162.08|0
1647512100000|2022-03-17 10:15:00|166.96|165.16|169.29|167.49|169.92|168.12|165.56|163.76|0
1647512400000|2022-03-17 10:20:00|169.13|167.33|171.17|169.37|171.96|170.16|168.2|166.4|0
1647512700000|2022-03-17 10:25:00|171.64|169.84|170.84|169.04|171.8|170|169.35|167.55|0
1647513000000|2022-03-17 10:30:00|170.92|169.12|172.89|171.09|173.68|171.88|170.37|168.57|0
1647513300000|2022-03-17 10:35:00|172.65|170.85|172.25|170.45|172.88|171.08|169.74|167.94|0
1647513600000|2022-03-17 10:40:00|172.01|170.21|172.63|170.83|172.72|170.92|170.51|168.71|0
1647513900000|2022-03-17 10:45:00|172.56|170.76|173.5|171.7|173.5|171.7|171.14|169.34|0
1647514200000|2022-03-17 10:50:00|173.82|172.02|173.02|171.22|173.82|172.02|171.76|169.96|0
1647514500000|2022-03-17 10:55:00|172.86|171.06|175.55|173.75|175.71|173.91|172.22|170.42|0
1647514800000|2022-03-17 11:00:00|175.71|173.91|177.14|175.34|177.3|175.5|174.28|172.48|0
1647515100000|2022-03-17 11:05:00|177.3|175.5|177.3|175.5|178.43|176.63|176.34|174.54|0
1647515400000|2022-03-17 11:10:00|177.46|175.66|176.65|174.85|177.46|175.66|176.01|174.21|0
1647515700000|2022-03-17 11:15:00|176.73|174.93|172.7|170.9|177.45|175.65|172.7|170.9|0
1647516000000|2022-03-17 11:20:00|172.79|170.99|171.66|169.86|173.11|171.31|170.71|168.91|0
1647516300000|2022-03-17 11:25:00|171.58|169.78|170.86|169.06|171.98|170.18|169.44|167.64|0
1647516600000|2022-03-17 11:30:00|170.78|168.98|170.85|169.05|172.05|170.25|170.23|168.43|0
1647516900000|2022-03-17 11:35:00|170.77|168.97|168.47|166.67|171.33|169.53|168.47|166.67|0
1647517200000|2022-03-17 11:40:00|168.63|166.83|167.99|166.19|169.42|167.62|167.21|165.41|0
1647517500000|2022-03-17 11:45:00|167.91|166.11|168.46|166.66|169.73|167.93|167.36|165.56|0
1647517800000|2022-03-17 11:50:00|168.62|166.82|170.19|168.39|170.51|168.71|168.14|166.34|0
1647518100000|2022-03-17 11:55:00|170.03|168.23|170.9|169.1|172.42|170.62|169.72|167.92|0
1647518400000|2022-03-17 12:00:00|170.66|168.86|173.68|171.88|175.53|173.73|169.15|167.35|0
1647518700000|2022-03-17 12:05:00|173.85|172.05|173.2|171.4|175.61|173.81|172.4|170.6|0
1647519000000|2022-03-17 12:10:00|172.88|171.08|171.43|169.63|172.88|171.08|170.8|169|0
1647519300000|2022-03-17 12:15:00|171.28|169.48|169.52|167.72|171.75|169.95|169.05|167.25|0
1647519600000|2022-03-17 12:20:00|169.21|167.41|168.25|166.45|169.52|167.72|168.09|166.29|0
1647519900000|2022-03-17 12:25:00|168.33|166.53|168.79|166.99|169.51|167.71|168.32|166.52|0
1647520200000|2022-03-17 12:30:00|169.11|167.31|168.79|166.99|171.33|169.53|168.24|166.44|0
1647520500000|2022-03-17 12:35:00|169.34|167.54|168.86|167.06|169.98|168.18|168.86|167.06|0
1647520800000|2022-03-17 12:40:00|169.02|167.22|166.18|164.38|169.89|168.09|165.71|163.91|0
1647521100000|2022-03-17 12:45:00|166.34|164.54|168.14|166.34|168.69|166.89|166.34|164.54|0
1647521400000|2022-03-17 12:50:00|168.06|166.26|166.64|164.84|168.06|166.26|165.23|163.43|0
1647521700000|2022-03-17 12:55:00|166.48|164.68|167.42|165.62|167.49|165.69|163.98|162.18|0
1647522000000|2022-03-17 13:00:00|167.33|165.53|165.68|163.88|167.57|165.77|165.68|163.88|0
1647522300000|2022-03-17 13:05:00|165.6|163.8|166.62|164.82|167.09|165.29|165.53|163.73|0
1647522600000|2022-03-17 13:10:00|166.46|164.66|166.92|165.12|167.08|165.28|165.52|163.72|0
1647522900000|2022-03-17 13:15:00|166.77|164.97|166.68|164.88|167.71|165.91|166.45|164.65|0
1647523200000|2022-03-17 13:20:00|166.6|164.8|167.22|165.42|167.38|165.58|166.44|164.64|0
1647523500000|2022-03-17 13:25:00|167.38|165.58|166.27|164.47|167.85|166.05|166.27|164.47|0
1647523800000|2022-03-17 13:30:00|167.06|165.26|169.73|167.93|170.69|168.89|164.4|162.6|0
1647524100000|2022-03-17 13:35:00|169.89|168.09|171.16|169.36|171.32|169.52|164.86|163.06|0
1647524400000|2022-03-17 13:40:00|171.48|169.68|172.02|170.22|172.27|170.47|168.93|167.13|0
1647524700000|2022-03-17 13:45:00|172.34|170.54|174.25|172.45|179.11|177.31|172.02|170.22|0
1647525000000|2022-03-17 13:50:00|173.61|171.81|174.73|172.93|177.64|175.84|173.29|171.49|0
1647525300000|2022-03-17 13:55:00|175.53|173.73|183.69|181.89|183.69|181.89|174.41|172.61|0
1647525600000|2022-03-17 14:00:00|183.36|181.56|185.29|183.49|185.95|184.15|181.54|179.74|0
1647525900000|2022-03-17 14:05:00|185.62|183.82|187.76|185.96|190.08|188.28|184.62|182.82|0
1647526200000|2022-03-17 14:10:00|187.26|185.46|183.61|181.81|187.93|186.13|182.95|181.15|0
1647526500000|2022-03-17 14:15:00|184.1|182.3|182.78|180.98|185.26|183.46|181.95|180.15|0
1647526800000|2022-03-17 14:20:00|182.45|180.65|186.24|184.44|186.75|184.95|182.28|180.48|0
1647527100000|2022-03-17 14:25:00|186.08|184.28|184.74|182.94|186.74|184.94|184.25|182.45|0
1647527400000|2022-03-17 14:30:00|185.24|183.44|181.77|179.97|185.74|183.94|179.16|177.36|0
1647527700000|2022-03-17 14:35:00|182.1|180.3|181.11|179.31|182.43|180.63|178.17|176.37|0
1647528000000|2022-03-17 14:40:00|181.76|179.96|178.65|176.85|182.09|180.29|176.7|174.9|0
1647528300000|2022-03-17 14:45:00|178.49|176.69|174.44|172.64|180.12|178.32|170.77|168.97|0
1647528600000|2022-03-17 14:50:00|174.92|173.12|170.12|168.32|175.32|173.52|169.33|167.53|0
1647528900000|2022-03-17 14:55:00|170.28|168.48|173.94|172.14|174.75|172.95|170.28|168.48|0
1647529200000|2022-03-17 15:00:00|173.78|171.98|174.35|172.55|175.23|173.43|171.38|169.58|0
1647529500000|2022-03-17 15:05:00|173.71|171.91|178.86|177.06|179.6|177.8|173.55|171.75|0
1647529800000|2022-03-17 15:10:00|178.3|176.5|172.7|170.9|179.19|177.39|172.7|170.9|0
1647530100000|2022-03-17 15:15:00|172.77|170.97|177.05|175.25|177.61|175.81|172.77|170.97|0
1647530400000|2022-03-17 15:20:00|176.56|174.76|180.3|178.5|180.38|178.58|175.99|174.19|0
1647530700000|2022-03-17 15:25:00|180.22|178.42|178.66|176.86|180.63|178.83|177.36|175.56|0
1647531000000|2022-03-17 15:30:00|178.5|176.7|180.29|178.49|181.44|179.64|176.87|175.07|0
1647531300000|2022-03-17 15:35:00|180.62|178.82|182.75|180.95|182.92|181.12|178.98|177.18|0
1647531600000|2022-03-17 15:40:00|183.08|181.28|182.14|180.34|184.49|182.69|181.64|179.84|0
1647531900000|2022-03-17 15:45:00|182.3|180.5|176.4|174.6|182.3|180.5|176.23|174.43|0
1647532200000|2022-03-17 15:50:00|176.07|174.27|182.12|180.32|182.79|180.99|175.58|173.78|0
1647532500000|2022-03-17 15:55:00|182.29|180.49|182.2|180.4|184.11|182.31|181.29|179.49|0
1647532800000|2022-03-17 16:00:00|182.78|180.98|182.44|180.64|182.94|181.14|179.97|178.17|0
1647533100000|2022-03-17 16:05:00|182.36|180.56|184.92|183.12|185.51|183.71|182.27|180.47|0
1647533400000|2022-03-17 16:10:00|185.09|183.29|184.09|182.29|185.26|183.46|182.76|180.96|0
1647533700000|2022-03-17 16:15:00|184.25|182.45|185.32|183.52|185.33|183.53|181.6|179.8|0
1647534000000|2022-03-17 16:20:00|185.24|183.44|190.78|188.98|191.46|189.66|185.24|183.44|0
1647534300000|2022-03-17 16:25:00|190.95|189.15|191.62|189.82|191.79|189.99|189.76|187.96|0
1647534600000|2022-03-17 16:30:00|191.19|189.39|191.44|189.64|192.54|190.74|189.67|187.87|0
1647534900000|2022-03-17 16:35:00|191.18|189.38|192.02|190.22|192.12|190.32|190.93|189.13|0
1647535200000|2022-03-17 16:40:00|192.11|190.31|191.34|189.54|192.11|190.31|189.41|187.61|0
1647535500000|2022-03-17 16:45:00|191.77|189.97|188.39|186.59|193.64|191.84|187.46|185.66|0
1647535800000|2022-03-17 16:50:00|188.73|186.93|190.26|188.46|190.77|188.97|188.56|186.76|0
1647536100000|2022-03-17 16:55:00|190.17|188.37|191.27|189.47|192.13|190.33|189.57|187.77|0
1647536400000|2022-03-17 17:00:00|191.18|189.38|190.75|188.95|191.27|189.47|188.04|186.24|0
1647536700000|2022-03-17 17:05:00|191.1|189.3|189.56|187.76|191.95|190.15|189.13|187.33|0
1647537000000|2022-03-17 17:10:00|189.39|187.59|187.34|185.54|190.92|189.12|186.67|184.87|0
1647537300000|2022-03-17 17:15:00|187.68|185.88|191.63|189.83|191.8|190|187.51|185.71|0
1647537600000|2022-03-17 17:20:00|191.8|190|194.18|192.38|194.52|192.72|191.12|189.32|0
1647537900000|2022-03-17 17:25:00|194.43|192.63|198.99|197.19|199.17|197.37|193.84|192.04|0
1647538200000|2022-03-17 17:30:00|199.16|197.36|199.07|197.27|199.86|198.06|198.12|196.32|0
1647538500000|2022-03-17 17:35:00|198.98|197.18|199.32|197.52|199.67|197.87|198.11|196.31|0
1647538800000|2022-03-17 17:40:00|199.5|197.7|203.1|201.3|205.56|203.76|199.41|197.61|0
1647539100000|2022-03-17 17:45:00|203.36|201.56|204.41|202.61|204.58|202.78|202.66|200.86|0
1647539400000|2022-03-17 17:50:00|204.58|202.78|205.46|203.66|207.05|205.25|204.06|202.26|0
1647539700000|2022-03-17 17:55:00|205.81|204.01|205.24|203.44|207.1|205.3|205.06|203.26|0
1647540000000|2022-03-17 18:00:00|205.06|203.26|203.83|202.03|205.41|203.61|202.09|200.29|0
1647540300000|2022-03-17 18:05:00|204.01|202.21|204.87|203.07|206.71|204.91|203.48|201.68|0
1647540600000|2022-03-17 18:10:00|204.7|202.9|201.9|200.1|205.22|203.42|200.52|198.72|0
1647540900000|2022-03-17 18:15:00|202.08|200.28|201.89|200.09|202.77|200.97|201.55|199.75|0
1647541200000|2022-03-17 18:20:00|202.07|200.27|199.81|198.01|203.11|201.31|199.63|197.83|0
1647541500000|2022-03-17 18:25:00|199.46|197.66|196.87|195.07|201.37|199.57|196.87|195.07|0
1647541800000|2022-03-17 18:30:00|197.21|195.41|201.53|199.73|201.88|200.08|197.21|195.41|0
1647542100000|2022-03-17 18:35:00|201.01|199.21|200.31|198.51|202.4|200.6|199.44|197.64|0
1647542400000|2022-03-17 18:40:00|200.13|198.33|202.38|200.58|202.56|200.76|198.92|197.12|0
1647542700000|2022-03-17 18:45:00|202.21|200.41|204.12|202.32|204.3|202.5|200.82|199.02|0
1647543000000|2022-03-17 18:50:00|204.47|202.67|202.72|200.92|204.82|203.02|202.2|200.4|0
1647543300000|2022-03-17 18:55:00|202.89|201.09|204.46|202.66|205.69|203.89|200.98|199.18|0
1647543600000|2022-03-17 19:00:00|204.28|202.48|207.26|205.46|207.26|205.46|203.41|201.61|0
1647543900000|2022-03-17 19:05:00|206.91|205.11|202.35|200.55|207.26|205.46|201.66|199.86|0
1647544200000|2022-03-17 19:10:00|202.53|200.73|198.36|196.56|202.87|201.07|195.61|193.81|0
1647544500000|2022-03-17 19:15:00|198.53|196.73|201.64|199.84|202.34|200.54|197.15|195.35|0
1647544800000|2022-03-17 19:20:00|201.82|200.02|198.69|196.89|202.16|200.36|198.35|196.55|0
1647545100000|2022-03-17 19:25:00|199.21|197.41|202.93|201.13|203.37|201.57|199.21|197.41|0
1647545400000|2022-03-17 19:30:00|203.02|201.22|202.49|200.69|203.72|201.92|201.01|199.21|0
1647545700000|2022-03-17 19:35:00|202.4|200.6|203.71|201.91|204.41|202.61|201.97|200.17|0
1647546000000|2022-03-17 19:40:00|203.88|202.08|210.57|208.77|210.75|208.95|203.88|202.08|0
1647546300000|2022-03-17 19:45:00|209.51|207.71|211.27|209.47|212.52|210.72|209.33|207.53|0
1647546600000|2022-03-17 19:50:00|209.32|207.52|209.54|207.74|210.74|208.94|206.21|204.41|0
1647546900000|2022-03-17 19:55:00|209.19|207.39|216.83|215.03|216.83|215.03|207.96|206.16|0
1647547200000|2022-03-17 20:00:00|217.19|215.39|213.97|212.17|217.37|215.57|213.97|212.17|0
1647547500000|2022-03-17 20:05:00|214.14|212.34|210.49|208.69|214.14|212.34|210.23|208.43|0
1647547800000|2022-03-17 20:10:00|210.59|208.79|210.05|208.25|211.29|209.49|209.17|207.37|0
1647548100000|2022-03-17 20:15:00|209.8|207.6|210.6|208.4|210.95|208.75|209.54|207.34|0
1647548400000|2022-03-17 20:20:00|210.42|208.22|210.41|208.21|210.6|208.4|209.71|207.51|0
1647548700000|2022-03-17 20:25:00|210.59|208.39|206.27|204.07|210.59|208.39|201.39|199.19|0
1647549000000|2022-03-17 20:30:00|206.71|204.51|204.95|202.75|207.06|204.86|204.43|202.23|0
1647549300000|2022-03-17 20:35:00|205.04|202.84|201.82|199.62|205.83|203.63|201.38|199.18|0
1647549600000|2022-03-17 20:40:00|202.24|200.04|201.46|199.26|203.03|200.83|199.99|197.79|0
1647549900000|2022-03-17 20:45:00|202.5|200.3|202.23|200.03|204.24|202.04|202.06|199.86|0
1647550200000|2022-03-17 20:50:00|201.98|199.78|202.49|200.29|202.75|200.55|200.76|198.56|0
1647550500000|2022-03-17 20:55:00|202.66|200.46|202.39|200.19|202.66|200.46|201.44|199.24|0
1647550800000|2022-03-17 21:00:00|202.35|200.15|202.64|200.44|202.8|200.6|202.32|200.12|0
1647551100000|2022-03-17 21:05:00|202.62|200.42|203.19|200.99|203.35|201.15|202.57|200.37|0
1647551400000|2022-03-17 21:10:00|203.07|200.87|203.26|201.06|203.31|201.11|203|200.8|0
1647551700000|2022-03-17 21:15:00|203.19|200.99|203.38|201.18|203.38|201.18|203.08|200.88|0
1647552000000|2022-03-17 21:20:00|203.35|201.15|202.91|200.71|203.38|201.18|202.72|200.52|0
1647552300000|2022-03-17 21:25:00|202.87|200.67|202.89|200.69|203.07|200.87|202.69|200.49|0
1647552600000|2022-03-17 21:30:00|202.96|200.76|202.93|200.73|203.29|201.09|202.86|200.66|0
1647552900000|2022-03-17 21:35:00|203.41|201.21|203.4|201.2|203.51|201.31|203|200.8|0
1647553200000|2022-03-17 21:40:00|203.43|201.23|203.19|200.99|203.43|201.23|202.89|200.69|0
1647553500000|2022-03-17 21:45:00|203.24|201.04|203.16|200.96|203.31|201.11|203.16|200.96|0
1647553800000|2022-03-17 21:50:00|202.83|200.63|202.93|200.73|203.11|200.91|202.83|200.63|0
1647554100000|2022-03-17 21:55:00|203.01|200.81|203.4|201.2|203.4|201.2|202.95|200.75|0
1647554400000|2022-03-17 22:00:00|203.7|201.5|204.31|202.11|206.06|203.86|202.31|200.11|0
1647554700000|2022-03-17 22:05:00|204.57|202.37|203.17|200.97|204.57|202.37|201.35|199.15|0
1647555000000|2022-03-17 22:10:00|202.99|200.79|200.48|198.28|204.48|202.28|200.39|198.19|0
1647555300000|2022-03-17 22:15:00|200.65|198.45|199.09|196.89|201.42|199.22|198.83|196.63|0
1647555600000|2022-03-17 22:20:00|199.26|197.06|200.29|198.09|200.3|198.1|198.48|196.28|0
1647555900000|2022-03-17 22:25:00|200.46|198.26|200.28|198.08|200.46|198.26|200.02|197.82|0
1647556200000|2022-03-17 22:30:00|200.19|197.99|199.93|197.73|200.46|198.26|199.93|197.73|0
1647556500000|2022-03-17 22:35:00|200.02|197.82|199.93|197.73|200.97|198.77|199.93|197.73|0
1647556800000|2022-03-17 22:40:00|200.01|197.81|199.4|197.2|200.61|198.41|198.71|196.51|0
1647557100000|2022-03-17 22:45:00|199.31|197.11|199.05|196.85|199.57|197.37|198.37|196.17|0
1647557400000|2022-03-17 22:50:00|199.13|196.93|199.91|197.71|199.91|197.71|198.19|195.99|0
1647557700000|2022-03-17 22:55:00|199.82|197.62|198.87|196.67|200.08|197.88|196.98|194.78|0
1647558000000|2022-03-17 23:00:00|198.69|196.49|198.17|195.97|199.38|197.18|197.32|195.12|0
1647558300000|2022-03-17 23:05:00|198.25|196.05|198.42|196.22|199.11|196.91|197.82|195.62|0
1647558600000|2022-03-17 23:10:00|198.34|196.14|198.93|196.73|199.37|197.17|198.34|196.14|0
1647558900000|2022-03-17 23:15:00|199.19|196.99|199.53|197.33|200.22|198.02|198.67|196.47|0
1647559200000|2022-03-17 23:20:00|199.61|197.41|199.43|197.23|200.13|197.93|199.18|196.98|0
1647559500000|2022-03-17 23:25:00|199.52|197.32|199.6|197.4|199.94|197.74|198.22|196.02|0
1647559800000|2022-03-17 23:30:00|199.69|197.49|199.51|197.31|200.72|198.52|198.82|196.62|0
1647560100000|2022-03-17 23:35:00|199.42|197.22|200.02|197.82|200.19|197.99|199.16|196.96|0
1647560400000|2022-03-17 23:40:00|200.19|197.99|199.84|197.64|200.36|198.16|199.33|197.13|0
1647560700000|2022-03-17 23:45:00|199.32|197.12|200.09|197.89|200.18|197.98|199.15|196.95|0
1647561000000|2022-03-17 23:50:00|200.01|197.81|200.17|197.97|200.52|198.32|199.48|197.28|0
1647561300000|2022-03-17 23:55:00|200|197.8|198.96|196.76|200.34|198.14|198.79|196.59|0
1647561600000|2022-03-18 00:00:00|199.3|197.1|199.81|197.61|200.85|198.65|197.92|195.72|0
1647561900000|2022-03-18 00:05:00|200.16|197.96|203.45|201.25|203.62|201.42|199.81|197.61|0
1647562200000|2022-03-18 00:10:00|203.8|201.6|202.57|200.37|204.58|202.38|202.05|199.85|0
1647562500000|2022-03-18 00:15:00|202.75|200.55|200.83|198.63|202.83|200.63|199.8|197.6|0
1647562800000|2022-03-18 00:20:00|200.66|198.46|202.21|200.01|202.29|200.09|199.79|197.59|0
1647563100000|2022-03-18 00:25:00|202.04|199.84|199.78|197.58|202.21|200.01|199.61|197.41|0
1647563400000|2022-03-18 00:30:00|199.95|197.75|201.16|198.96|201.33|199.13|199.09|196.89|0
1647563700000|2022-03-18 00:35:00|200.98|198.78|198.56|196.36|201.5|199.3|198.56|196.36|0
1647564000000|2022-03-18 00:40:00|198.73|196.53|196.15|193.95|199.25|197.05|195.64|193.44|0
1647564300000|2022-03-18 00:45:00|195.98|193.78|195.71|193.51|196.66|194.46|194.61|192.41|0
1647564600000|2022-03-18 00:50:00|195.63|193.43|194.6|192.4|195.63|193.43|194.43|192.23|0
1647564900000|2022-03-18 00:55:00|194.77|192.57|195.27|193.07|195.62|193.42|193.92|191.72|0
1647565200000|2022-03-18 01:00:00|195.62|193.42|194.07|191.87|195.62|193.42|193.9|191.7|0
1647565500000|2022-03-18 01:05:00|193.9|191.7|193.98|191.78|194.92|192.72|192.21|190.01|0
1647565800000|2022-03-18 01:10:00|193.81|191.61|194.91|192.71|195.09|192.89|193.05|190.85|0
1647566100000|2022-03-18 01:15:00|194.74|192.54|194.57|192.37|195.42|193.22|193.97|191.77|0
1647566400000|2022-03-18 01:20:00|194.48|192.28|195.15|192.95|195.24|193.04|194.39|192.19|0
1647566700000|2022-03-18 01:25:00|195.07|192.87|194.21|192.01|195.58|193.38|193.36|191.16|0
1647567000000|2022-03-18 01:30:00|194.46|192.26|194.89|192.69|195.31|193.11|193.78|191.58|0
1647567300000|2022-03-18 01:35:00|194.72|192.52|194.54|192.34|195.06|192.86|193.18|190.98|0
1647567600000|2022-03-18 01:40:00|194.45|192.25|193.93|191.73|195.22|193.02|193.42|191.22|0
1647567900000|2022-03-18 01:45:00|193.85|191.65|196.49|194.29|196.66|194.46|193.85|191.65|0
1647568200000|2022-03-18 01:50:00|196.4|194.2|195.71|193.51|196.57|194.37|195.46|193.26|0
1647568500000|2022-03-18 01:55:00|195.88|193.68|196.22|194.02|196.57|194.37|195.54|193.34|0
1647568800000|2022-03-18 02:00:00|196.39|194.19|195.19|192.99|196.9|194.7|195.19|192.99|0
1647569100000|2022-03-18 02:05:00|195.02|192.82|194.16|191.96|195.19|192.99|193.31|191.11|0
1647569400000|2022-03-18 02:10:00|194.24|192.04|193.81|191.61|194.33|192.13|193.13|190.93|0
1647569700000|2022-03-18 02:15:00|193.72|191.52|193.97|191.77|194.66|192.46|193.12|190.92|0
1647570000000|2022-03-18 02:20:00|194.06|191.86|194.15|191.95|195.43|193.23|193.29|191.09|0
1647570300000|2022-03-18 02:25:00|194.24|192.04|195.08|192.88|195.76|193.56|194.24|192.04|0
1647570600000|2022-03-18 02:30:00|195.16|192.96|195.41|193.21|195.58|193.38|194.65|192.45|0
1647570900000|2022-03-18 02:35:00|195.49|193.29|194.3|192.1|195.66|193.46|194.13|191.93|0
1647571200000|2022-03-18 02:40:00|194.22|192.02|194.72|192.52|195.23|193.03|194.22|192.02|0
1647571500000|2022-03-18 02:45:00|194.55|192.35|194.54|192.34|195.56|193.36|194.37|192.17|0
1647571800000|2022-03-18 02:50:00|194.45|192.25|194.2|192|194.88|192.68|194.03|191.83|0
1647572100000|2022-03-18 02:55:00|194.11|191.91|195.04|192.84|195.04|192.84|194.03|191.83|0
1647572400000|2022-03-18 03:00:00|195.12|192.92|194.69|192.49|195.55|193.35|194.61|192.41|0
1647572700000|2022-03-18 03:05:00|194.77|192.57|194.51|192.31|194.86|192.66|194.18|191.98|0
1647573000000|2022-03-18 03:10:00|194.34|192.14|194.34|192.14|194.51|192.31|192.73|190.53|0
1647573300000|2022-03-18 03:15:00|194.08|191.88|193.15|190.95|194.84|192.64|193.15|190.95|0
1647573600000|2022-03-18 03:20:00|193.23|191.03|192.97|190.77|194.16|191.96|192.13|189.93|0
1647573900000|2022-03-18 03:25:00|192.8|190.6|192.96|190.76|193.31|191.11|192.63|190.43|0
1647574200000|2022-03-18 03:30:00|193.13|190.93|193.63|191.43|194.06|191.86|192.79|190.59|0
1647574500000|2022-03-18 03:35:00|193.55|191.35|192.95|190.75|194.14|191.94|192.95|190.75|0
1647574800000|2022-03-18 03:40:00|192.86|190.66|193.62|191.42|193.79|191.59|192.86|190.66|0
1647575100000|2022-03-18 03:45:00|193.53|191.33|194.12|191.92|194.63|192.43|193.53|191.33|0
1647575400000|2022-03-18 03:50:00|194.46|192.26|193.69|191.49|194.46|192.26|193.44|191.24|0
1647575700000|2022-03-18 03:55:00|193.61|191.41|195.04|192.84|195.47|193.27|193.43|191.23|0
1647576000000|2022-03-18 04:00:00|195.12|192.92|195.12|192.92|195.8|193.6|194.69|192.49|0
1647576300000|2022-03-18 04:05:00|195.2|193|195.79|193.59|196.48|194.28|195.2|193|0
1647576600000|2022-03-18 04:10:00|196.13|193.93|195.61|193.41|196.13|193.93|195.28|193.08|0
1647576900000|2022-03-18 04:15:00|195.7|193.5|194.93|192.73|196.29|194.09|194.93|192.73|0
1647577200000|2022-03-18 04:20:00|194.76|192.56|196.11|193.91|196.19|193.99|194.16|191.96|0
1647577500000|2022-03-18 04:25:00|196.02|193.82|195.42|193.22|196.11|193.91|195.09|192.89|0
1647577800000|2022-03-18 04:30:00|195.51|193.31|195.84|193.64|196.78|194.58|195.42|193.22|0
1647578100000|2022-03-18 04:35:00|195.93|193.73|196.26|194.06|196.43|194.23|195.76|193.56|0
1647578400000|2022-03-18 04:40:00|196.43|194.23|196.08|193.88|196.43|194.23|196|193.8|0
1647578700000|2022-03-18 04:45:00|196.33|194.13|195.4|193.2|196.42|194.22|195.4|193.2|0
1647579000000|2022-03-18 04:50:00|195.57|193.37|195.39|193.19|195.57|193.37|195.39|193.19|0
1647579300000|2022-03-18 04:55:00|195.47|193.27|195.55|193.35|195.73|193.53|195.38|193.18|0
1647579600000|2022-03-18 05:00:00|195.38|193.18|195.72|193.52|196.23|194.03|195.38|193.18|0
1647579900000|2022-03-18 05:05:00|195.55|193.35|196.22|194.02|197.25|195.05|194.52|192.32|0
1647580200000|2022-03-18 05:10:00|196.05|193.85|197.41|195.21|197.58|195.38|195.71|193.51|0
1647580500000|2022-03-18 05:15:00|197.49|195.29|198|195.8|198.26|196.06|197.41|195.21|0
1647580800000|2022-03-18 05:20:00|198.09|195.89|198.59|196.39|198.76|196.56|197.4|195.2|0
1647581100000|2022-03-18 05:25:00|198.5|196.3|198.93|196.73|199.19|196.99|198.07|195.87|0
1647581400000|2022-03-18 05:30:00|198.84|196.64|199.27|197.07|199.27|197.07|197.73|195.53|0
1647581700000|2022-03-18 05:35:00|199|196.8|199.51|197.31|199.6|197.4|198.66|196.46|0
1647582000000|2022-03-18 05:40:00|199.6|197.4|200.46|198.26|200.54|198.34|199.51|197.31|0
1647582300000|2022-03-18 05:45:00|200.8|198.6|201.83|199.63|202|199.8|199.94|197.74|0
1647582600000|2022-03-18 05:50:00|201.66|199.46|200.44|198.24|202.35|200.15|200.44|198.24|0
1647582900000|2022-03-18 05:55:00|200.27|198.07|201.3|199.1|201.99|199.79|200.27|198.07|0
1647583200000|2022-03-18 06:00:00|201.55|199.35|202.53|200.33|203.2|201|201.04|198.84|0
1647583500000|2022-03-18 06:05:00|202.87|200.67|204.26|202.06|204.26|202.06|202.7|200.5|0
1647583800000|2022-03-18 06:10:00|204.09|201.89|205.83|203.63|206.97|204.77|203.74|201.54|0
1647584100000|2022-03-18 06:15:00|205.91|203.71|205.65|203.45|205.91|203.71|204.25|202.05|0
1647584400000|2022-03-18 06:20:00|205.82|203.62|206.87|204.67|207.05|204.85|204.42|202.22|0
1647584700000|2022-03-18 06:25:00|206.78|204.58|205.99|203.79|207.22|205.02|205.99|203.79|0
1647585000000|2022-03-18 06:30:00|206.51|204.31|203.53|201.33|208.98|206.78|203.53|201.33|0
1647585300000|2022-03-18 06:35:00|203.27|201.07|204.4|202.2|205.36|203.16|202.83|200.63|0
1647585600000|2022-03-18 06:40:00|204.48|202.28|204.04|201.84|205.53|203.33|203.52|201.32|0
1647585900000|2022-03-18 06:45:00|203.95|201.75|203.16|200.96|204.12|201.92|203.16|200.96|0
1647586200000|2022-03-18 06:50:00|202.99|200.79|203.33|201.13|203.59|201.39|201.77|199.57|0
1647586500000|2022-03-18 06:55:00|204.17|201.97|203.99|201.79|204.17|201.97|203.03|200.83|0
1647586800000|2022-03-18 07:00:00|203.82|201.62|202.77|200.57|204.51|202.31|201.81|199.61|0
1647587100000|2022-03-18 07:05:00|202.82|201.02|201.69|199.89|202.82|201.02|200.66|198.86|0
1647587400000|2022-03-18 07:10:00|201.52|199.72|200.48|198.68|202.39|200.59|200.31|198.51|0
1647587700000|2022-03-18 07:15:00|200.31|198.51|198.7|196.9|201.69|199.89|196.93|195.13|0
1647588000000|2022-03-18 07:20:00|198.53|196.73|199.9|198.1|200.42|198.62|198.53|196.73|0
1647588300000|2022-03-18 07:25:00|199.98|198.18|201.1|199.3|202.14|200.34|199.81|198.01|0
1647588600000|2022-03-18 07:30:00|201.44|199.64|204.03|202.23|204.03|202.23|201.1|199.3|0
1647588900000|2022-03-18 07:35:00|203.86|202.06|201.95|200.15|203.94|202.14|201.77|199.97|0
1647589200000|2022-03-18 07:40:00|201.77|199.97|204.27|202.47|204.45|202.65|200.91|199.11|0
1647589500000|2022-03-18 07:45:00|204.36|202.56|204.88|203.08|205.75|203.95|204.1|202.3|0
1647589800000|2022-03-18 07:50:00|204.71|202.91|202.96|201.16|206.45|204.65|202.96|201.16|0
1647590100000|2022-03-18 07:55:00|203.14|201.34|205.74|203.94|205.74|203.94|202.96|201.16|0
1647590400000|2022-03-18 08:00:00|206.09|204.29|202.43|200.63|206.78|204.98|202.08|200.28|0
1647590700000|2022-03-18 08:05:00|202.6|200.8|202.6|200.8|203.72|201.92|201.3|199.5|0
1647591000000|2022-03-18 08:10:00|202.33|200.53|204.31|202.51|204.67|202.87|202.16|200.36|0
1647591300000|2022-03-18 08:15:00|204.22|202.42|200.83|199.03|204.22|202.42|200.39|198.59|0
1647591600000|2022-03-18 08:20:00|201.08|199.28|204.29|202.49|204.47|202.67|200.65|198.85|0
1647591900000|2022-03-18 08:25:00|204.12|202.32|201.16|199.36|204.47|202.67|201.16|199.36|0
1647592200000|2022-03-18 08:30:00|201.51|199.71|198.82|197.02|202.37|200.57|197.2|195.4|0
1647592500000|2022-03-18 08:35:00|199.43|197.63|200.21|198.41|201.75|199.95|198.56|196.76|0
1647592800000|2022-03-18 08:40:00|200.29|198.49|198.73|196.93|200.64|198.84|197.1|195.3|0
1647593100000|2022-03-18 08:45:00|198.65|196.85|195.8|194|198.65|196.85|195.04|193.24|0
1647593400000|2022-03-18 08:50:00|195.72|193.92|196.23|194.43|196.75|194.95|195.63|193.83|0
1647593700000|2022-03-18 08:55:00|196.06|194.26|198.63|196.83|198.63|196.83|195.54|193.74|0
1647594000000|2022-03-18 09:00:00|198.8|197|197.41|195.61|199.66|197.86|196.39|194.59|0
1647594300000|2022-03-18 09:05:00|197.24|195.44|198.1|196.3|198.61|196.81|196.29|194.49|0
1647594600000|2022-03-18 09:10:00|198.18|196.38|196.37|194.57|198.18|196.38|196.03|194.23|0
1647594900000|2022-03-18 09:15:00|196.2|194.4|195.08|193.28|196.2|194.4|194.49|192.69|0
1647595200000|2022-03-18 09:20:00|195|193.2|195.41|193.61|196.1|194.3|194.31|192.51|0
1647595500000|2022-03-18 09:25:00|194.99|193.19|195.41|193.61|196.09|194.29|192.26|190.46|0
1647595800000|2022-03-18 09:30:00|195.49|193.69|196.43|194.63|199.88|198.08|194.89|193.09|0
1647596100000|2022-03-18 09:35:00|196.17|194.37|194.2|192.4|196.17|194.37|193.95|192.15|0
1647596400000|2022-03-18 09:40:00|194.29|192.49|196.15|194.35|196.5|194.7|193.6|191.8|0
1647596700000|2022-03-18 09:45:00|196.24|194.44|197.17|195.37|197.69|195.89|196.15|194.35|0
1647597000000|2022-03-18 09:50:00|197.26|195.46|197.68|195.88|198.03|196.23|196.83|195.03|0
1647597300000|2022-03-18 09:55:00|197.85|196.05|197.58|195.78|199.05|197.25|197.33|195.53|0
1647597600000|2022-03-18 10:00:00|197.67|195.87|199.38|197.58|199.38|197.58|197.16|195.36|0
1647597900000|2022-03-18 10:05:00|199.21|197.41|199.89|198.09|200.07|198.27|197.67|195.87|0
1647598200000|2022-03-18 10:10:00|199.63|197.83|198.51|196.71|200.75|198.95|197.91|196.11|0
1647598500000|2022-03-18 10:15:00|198.59|196.79|194.66|192.86|198.59|196.79|194.4|192.6|0
1647598800000|2022-03-18 10:20:00|194.4|192.6|196.1|194.3|196.7|194.9|194.4|192.6|0
1647599100000|2022-03-18 10:25:00|196.01|194.21|196.78|194.98|197.29|195.49|195.76|193.96|0
1647599400000|2022-03-18 10:30:00|196.95|195.15|195.06|193.26|196.95|195.15|193.45|191.65|0
1647599700000|2022-03-18 10:35:00|194.97|193.17|195.31|193.51|195.74|193.94|194.46|192.66|0
1647600000000|2022-03-18 10:40:00|195.06|193.26|193.69|191.89|196.42|194.62|192.84|191.04|0
1647600300000|2022-03-18 10:45:00|194.03|192.23|193.34|191.54|194.37|192.57|192.66|190.86|0
1647600600000|2022-03-18 10:50:00|193.17|191.37|192.83|191.03|193.42|191.62|191.13|189.33|0
1647600900000|2022-03-18 10:55:00|192.66|190.86|195.03|193.23|195.37|193.57|192.4|190.6|0
1647601200000|2022-03-18 11:00:00|194.86|193.06|193.83|192.03|194.86|193.06|192.65|190.85|0
1647601500000|2022-03-18 11:05:00|193.66|191.86|192.13|190.33|193.66|191.86|190.62|188.82|0
1647601800000|2022-03-18 11:10:00|191.97|190.17|191.62|189.82|192.13|190.33|189.44|187.64|0
1647602100000|2022-03-18 11:15:00|191.79|189.99|193.98|192.18|193.98|192.18|191.79|189.99|0
1647602400000|2022-03-18 11:20:00|193.81|192.01|193.04|191.24|193.98|192.18|192.45|190.65|0
1647602700000|2022-03-18 11:25:00|193.21|191.41|192.11|190.31|193.3|191.5|189.25|187.45|0
1647603000000|2022-03-18 11:30:00|192.02|190.22|194.21|192.41|194.21|192.41|192.02|190.22|0
1647603300000|2022-03-18 11:35:00|194.13|192.33|194.97|193.17|195.83|194.03|193.11|191.31|0
1647603600000|2022-03-18 11:40:00|195.14|193.34|195.99|194.19|196.85|195.05|194.63|192.83|0
1647603900000|2022-03-18 11:45:00|195.82|194.02|194.62|192.82|195.99|194.19|194.2|192.4|0
1647604200000|2022-03-18 11:50:00|194.53|192.73|193.76|191.96|194.79|192.99|193.26|191.46|0
1647604500000|2022-03-18 11:55:00|193.59|191.79|191.73|189.93|194.78|192.98|191.73|189.93|0
1647604800000|2022-03-18 12:00:00|192.06|190.26|192.9|191.1|193.41|191.61|191.22|189.42|0
1647605100000|2022-03-18 12:05:00|193.66|191.86|194.16|192.36|194.85|193.05|192.9|191.1|0
1647605400000|2022-03-18 12:10:00|194.25|192.45|194.93|193.13|195.1|193.3|193.4|191.6|0
1647605700000|2022-03-18 12:15:00|195.01|193.21|193.64|191.84|195.26|193.46|192.38|190.58|0
1647606000000|2022-03-18 12:20:00|193.56|191.76|195.93|194.13|196.36|194.56|193.39|191.59|0
1647606300000|2022-03-18 12:25:00|196.02|194.22|197.12|195.32|197.47|195.67|195.93|194.13|0
1647606600000|2022-03-18 12:30:00|197.03|195.23|195.58|193.78|197.03|195.23|195.07|193.27|0
1647606900000|2022-03-18 12:35:00|195.41|193.61|197.11|195.31|197.45|195.65|195.24|193.44|0
1647607200000|2022-03-18 12:40:00|197.28|195.48|198.99|197.19|199.51|197.71|197.28|195.48|0
1647607500000|2022-03-18 12:45:00|198.82|197.02|196.75|194.95|198.82|197.02|196.24|194.44|0
1647607800000|2022-03-18 12:50:00|196.41|194.61|193.85|192.05|196.41|194.61|191.82|190.02|0
1647608100000|2022-03-18 12:55:00|193.68|191.88|195.54|193.74|195.72|193.92|193.68|191.88|0
1647608400000|2022-03-18 13:00:00|195.37|193.57|195.54|193.74|195.71|193.91|194.77|192.97|0
1647608700000|2022-03-18 13:05:00|195.2|193.4|193.83|192.03|195.88|194.08|193.49|191.69|0
1647609000000|2022-03-18 13:10:00|194|192.2|192.8|191|195.1|193.3|192.29|190.49|0
1647609300000|2022-03-18 13:15:00|192.63|190.83|192.03|190.23|192.8|191|191.78|189.98|0
1647609600000|2022-03-18 13:20:00|192.11|190.31|193.47|191.67|193.47|191.67|191.44|189.64|0
1647609900000|2022-03-18 13:25:00|193.64|191.84|204.16|202.36|204.51|202.71|193.64|191.84|0
1647610200000|2022-03-18 13:30:00|204.51|202.71|200.84|199.04|206.08|204.28|198.08|196.28|0
1647610500000|2022-03-18 13:35:00|200.32|198.52|203.97|202.17|209.96|208.16|200.32|198.52|0
1647610800000|2022-03-18 13:40:00|204.32|202.52|204.49|202.69|206.59|204.79|202.05|200.25|0
1647611100000|2022-03-18 13:45:00|204.66|202.86|209.41|207.61|209.58|207.78|203.96|202.16|0
1647611400000|2022-03-18 13:50:00|209.23|207.43|206.58|204.78|211.89|210.09|206.05|204.25|0
1647611700000|2022-03-18 13:55:00|207.11|205.31|211.25|209.45|211.25|209.45|206.05|204.25|0
1647612000000|2022-03-18 14:00:00|211.88|210.08|216.88|215.08|218.69|216.89|209.39|207.59|0
1647612300000|2022-03-18 14:05:00|216.52|214.72|218.32|216.52|219.23|217.43|216.16|214.36|0
1647612600000|2022-03-18 14:10:00|218.68|216.88|218.59|216.79|225.73|223.93|218.31|216.51|0
1647612900000|2022-03-18 14:15:00|218.31|216.51|214.97|213.17|219.49|217.69|213.18|211.38|0
1647613200000|2022-03-18 14:20:00|215.06|213.26|215.59|213.79|217.49|215.69|212.29|210.49|0
1647613500000|2022-03-18 14:25:00|215.51|213.71|216.04|214.24|217.67|215.87|214.97|213.17|0
1647613800000|2022-03-18 14:30:00|215.86|214.06|214.68|212.88|219.29|217.49|213.88|212.08|0
1647614100000|2022-03-18 14:35:00|214.32|212.52|209.68|207.88|215.49|213.69|208.35|206.55|0
1647614400000|2022-03-18 14:40:00|209.41|207.61|210.13|208.33|211.75|209.95|207.82|206.02|0
1647614700000|2022-03-18 14:45:00|209.6|207.8|207.81|206.01|212.82|211.02|207.81|206.01|0
1647615000000|2022-03-18 14:50:00|207.45|205.65|210.12|208.32|210.12|208.32|205.14|203.34|0
1647615300000|2022-03-18 14:55:00|210.03|208.23|212.35|210.55|213.53|211.73|208.87|207.07|0
1647615600000|2022-03-18 15:00:00|212.53|210.73|216.6|214.8|216.96|215.16|211.91|210.11|0
1647615900000|2022-03-18 15:05:00|216.69|214.89|218.05|216.25|219.51|217.71|215.15|213.35|0
1647616200000|2022-03-18 15:10:00|218.23|216.43|216.77|214.97|220.6|218.8|216.41|214.61|0
1647616500000|2022-03-18 15:15:00|216.95|215.15|218.03|216.23|218.58|216.78|214.05|212.25|0
1647616800000|2022-03-18 15:20:00|218.3|216.5|214.76|212.96|218.3|216.5|213.86|212.06|0
1647617100000|2022-03-18 15:25:00|215.49|213.69|214.39|212.59|215.66|213.86|211.51|209.71|0
1647617400000|2022-03-18 15:30:00|214.21|212.41|217.83|216.03|218.75|216.95|214.21|212.41|0
1647617700000|2022-03-18 15:35:00|217.65|215.85|219.65|217.85|222.96|221.16|216.38|214.58|0
1647618000000|2022-03-18 15:40:00|219.1|217.3|216.02|214.22|219.29|217.49|214.86|213.06|0
1647618300000|2022-03-18 15:45:00|216.38|214.58|214.83|213.03|218.02|216.22|214.2|212.4|0
1647618600000|2022-03-18 15:50:00|215.1|213.3|210.05|208.25|217.55|215.75|210.05|208.25|0
1647618900000|2022-03-18 15:55:00|211.12|209.32|215.82|214.02|216.54|214.74|211.12|209.32|0
1647619200000|2022-03-18 16:00:00|215.63|213.83|215.96|214.16|215.96|214.16|212.56|210.76|0
1647619500000|2022-03-18 16:05:00|216.14|214.34|215.77|213.97|217.6|215.8|214.95|213.15|0
1647619800000|2022-03-18 16:10:00|216.13|214.33|217.22|215.42|218.32|216.52|215.4|213.6|0
1647620100000|2022-03-18 16:15:00|217.4|215.6|219.04|217.24|221.25|219.45|217.4|215.6|0
1647620400000|2022-03-18 16:20:00|218.86|217.06|221.06|219.26|221.24|219.44|217.21|215.41|0
1647620700000|2022-03-18 16:25:00|220.87|219.07|222.91|221.11|223.01|221.21|220.59|218.79|0
1647621000000|2022-03-18 16:30:00|222.83|221.03|224.11|222.31|224.3|222.5|221.9|220.1|0
1647621300000|2022-03-18 16:35:00|224.3|222.5|226.33|224.53|226.52|224.72|224.11|222.31|0
1647621600000|2022-03-18 16:40:00|226.42|224.62|227.82|226.02|228|226.2|226.14|224.34|0
1647621900000|2022-03-18 16:45:00|228|226.2|224.47|222.67|228|226.2|223.73|221.93|0
1647622200000|2022-03-18 16:50:00|224.65|222.85|226.13|224.33|226.88|225.08|224.65|222.85|0
1647622500000|2022-03-18 16:55:00|226.32|224.52|226.31|224.51|228.17|226.37|225.57|223.77|0
1647622800000|2022-03-18 17:00:00|226.4|224.6|225.96|224.16|228.61|226.81|225.22|223.42|0
1647623100000|2022-03-18 17:05:00|225.78|223.98|229.13|227.33|230.44|228.64|224.66|222.86|0
1647623400000|2022-03-18 17:10:00|228.84|227.04|230.27|228.47|231.02|229.22|228.38|226.58|0
1647623700000|2022-03-18 17:15:00|230.46|228.66|228.59|226.79|230.92|229.12|228.59|226.79|0
1647624000000|2022-03-18 17:20:00|228.78|226.98|231.19|229.39|231.76|229.96|228.22|226.42|0
1647624300000|2022-03-18 17:25:00|231.01|229.21|233.62|231.82|233.81|232.01|230.82|229.02|0
1647624600000|2022-03-18 17:30:00|233.81|232.01|233.99|232.19|233.99|232.19|231.93|230.13|0
1647624900000|2022-03-18 17:35:00|233.81|232.01|232.49|230.69|233.99|232.19|232.3|230.5|0
1647625200000|2022-03-18 17:40:00|232.11|230.31|231.54|229.74|232.11|230.31|230.8|229|0
1647625500000|2022-03-18 17:45:00|231.36|229.56|232.66|230.86|232.85|231.05|231.17|229.37|0
1647625800000|2022-03-18 17:50:00|232.47|230.67|232.28|230.48|232.85|231.05|231.72|229.92|0
1647626100000|2022-03-18 17:55:00|231.91|230.11|231.71|229.91|233.21|231.41|230.22|228.42|0
1647626400000|2022-03-18 18:00:00|231.9|230.1|231.33|229.53|232.65|230.85|231.33|229.53|0
1647626700000|2022-03-18 18:05:00|231.52|229.72|228.72|226.92|231.52|229.72|228.16|226.36|0
1647627000000|2022-03-18 18:10:00|228.53|226.73|231.69|229.89|231.69|229.89|227.79|225.99|0
1647627300000|2022-03-18 18:15:00|231.88|230.08|233.19|231.39|234.88|233.08|231.88|230.08|0
1647627600000|2022-03-18 18:20:00|233|231.2|233.56|231.76|233.75|231.95|231.5|229.7|0
1647627900000|2022-03-18 18:25:00|233.18|231.38|232.8|231|233.18|231.38|230.93|229.13|0
1647628200000|2022-03-18 18:30:00|232.99|231.19|232.61|230.81|233.36|231.56|229.81|228.01|0
1647628500000|2022-03-18 18:35:00|232.7|230.9|235.42|233.62|236.37|234.57|232.51|230.71|0
1647628800000|2022-03-18 18:40:00|235.23|233.43|232.22|230.42|236.55|234.75|231.1|229.3|0
1647629100000|2022-03-18 18:45:00|232.03|230.23|233.53|231.73|234.28|232.48|231.93|230.13|0
1647629400000|2022-03-18 18:50:00|233.71|231.91|235.21|233.41|235.59|233.79|233.71|231.91|0
1647629700000|2022-03-18 18:55:00|235.02|233.22|235.58|233.78|235.59|233.79|233.71|231.91|0
1647630000000|2022-03-18 19:00:00|235.39|233.59|238.6|236.8|238.98|237.18|234.45|232.65|0
1647630300000|2022-03-18 19:05:00|238.41|236.61|240.5|238.7|240.5|238.7|238.03|236.23|0
1647630600000|2022-03-18 19:10:00|240.69|238.89|243.17|241.37|243.17|241.37|240.4|238.6|0
1647630900000|2022-03-18 19:15:00|242.98|241.18|245.64|243.84|245.64|243.84|242.79|240.99|0
1647631200000|2022-03-18 19:20:00|245.44|243.64|247.54|245.74|247.73|245.93|244.87|243.07|0
1647631500000|2022-03-18 19:25:00|249.4|247.6|250.25|248.45|251.69|249.89|249.4|247.6|0
1647631800000|2022-03-18 19:30:00|250.15|248.35|255.71|253.91|255.71|253.91|250.05|248.25|0
1647632100000|2022-03-18 19:35:00|255.9|254.1|246.96|245.16|256.28|254.48|246.58|244.78|0
1647632400000|2022-03-18 19:40:00|247.53|245.73|253.27|251.47|253.47|251.67|246.58|244.78|0
1647632700000|2022-03-18 19:45:00|253.08|251.28|252.5|250.7|254.23|252.43|250.2|248.4|0
1647633000000|2022-03-18 19:50:00|251.35|249.55|251.34|249.54|253.07|251.27|247.71|245.91|0
1647633300000|2022-03-18 19:55:00|250.96|249.16|251.53|249.73|254.99|253.19|250.18|248.38|0
1647633600000|2022-03-18 20:00:00|251.72|249.92|253.25|251.45|254.79|252.99|250.95|249.15|0
1647633900000|2022-03-18 20:05:00|253.06|251.26|254.59|252.79|254.98|253.18|252.96|251.16|0
1647634200000|2022-03-18 20:10:00|254.4|252.6|255.94|254.14|256.52|254.72|254.4|252.6|0
1647849600000|2022-03-21 08:00:00|241.71|240.11|245.12|243.52|245.78|244.18|241.33|239.73|0
1647849900000|2022-03-21 08:05:00|244.93|243.33|245.69|244.09|246.35|244.75|242.93|241.33|0
1647850200000|2022-03-21 08:10:00|245.49|243.89|244.16|242.56|247.21|245.61|243.87|242.27|0
1647850500000|2022-03-21 08:15:00|244.35|242.75|248.35|246.75|248.73|247.13|244.25|242.65|0
1647850800000|2022-03-21 08:20:00|248.16|246.56|247.58|245.98|248.54|246.94|247|245.4|0
1647851100000|2022-03-21 08:25:00|247.77|246.17|245.66|244.06|247.77|246.17|245.09|243.49|0
1647851400000|2022-03-21 08:30:00|245.47|243.87|246.8|245.2|248.52|246.92|245.47|243.87|0
1647851700000|2022-03-21 08:35:00|246.89|245.29|249.67|248.07|250.14|248.54|246.22|244.62|0
1647852000000|2022-03-21 08:40:00|249.76|248.16|248.02|246.42|250.43|248.83|246.98|245.38|0
1647852300000|2022-03-21 08:45:00|248.51|246.91|247.54|245.94|249.56|247.96|247.35|245.75|0
1647852600000|2022-03-21 08:50:00|247.73|246.13|245.34|243.74|247.73|246.13|244.67|243.07|0
1647852900000|2022-03-21 08:55:00|245.24|243.64|246.38|244.78|246.58|244.98|244.48|242.88|0
1647853200000|2022-03-21 09:00:00|246.57|244.97|246.18|244.58|247.53|245.93|245.42|243.82|0
1647853500000|2022-03-21 09:05:00|241.62|240.02|244.46|242.86|246.18|244.58|241.62|240.02|0
1647853800000|2022-03-21 09:10:00|244.27|242.67|245.31|243.71|245.79|244.19|244.27|242.67|0
1647854100000|2022-03-21 09:15:00|245.41|243.81|247.5|245.9|247.69|246.09|244.36|242.76|0
1647854400000|2022-03-21 09:20:00|247.59|245.99|248.84|247.24|249.99|248.39|247.59|245.99|0
1647854700000|2022-03-21 09:25:00|248.74|247.14|249.02|247.42|249.02|247.42|247.49|245.89|0
1647855000000|2022-03-21 09:30:00|249.12|247.52|250.36|248.76|250.55|248.95|248.26|246.66|0
1647855300000|2022-03-21 09:35:00|250.17|248.57|248.24|246.64|251.13|249.53|247.86|246.26|0
1647855600000|2022-03-21 09:40:00|247.86|246.26|247.85|246.25|248.52|246.92|247.67|246.07|0
1647855900000|2022-03-21 09:45:00|247.94|246.34|247.08|245.48|247.94|246.34|246.51|244.91|0
1647856200000|2022-03-21 09:50:00|247.17|245.57|246.5|244.9|247.17|245.57|245.93|244.33|0
1647856500000|2022-03-21 09:55:00|246.59|244.99|247.45|245.85|247.73|246.13|246.12|244.52|0
1647856800000|2022-03-21 10:00:00|247.26|245.66|245.72|244.12|247.92|246.32|245.15|243.55|0
1647857100000|2022-03-21 10:05:00|245.81|244.21|246.48|244.88|246.86|245.26|245.34|243.74|0
1647857400000|2022-03-21 10:10:00|246.29|244.69|246.28|244.68|247.81|246.21|245.99|244.39|0
1647857700000|2022-03-21 10:15:00|246.38|244.78|244.45|242.85|246.38|244.78|244.16|242.56|0
1647858000000|2022-03-21 10:20:00|244.36|242.76|242.92|241.32|245.6|244|242.92|241.32|0
1647858300000|2022-03-21 10:25:00|243.11|241.51|242.16|240.56|244.06|242.46|241.78|240.18|0
1647858600000|2022-03-21 10:30:00|242.06|240.46|241.2|239.6|242.92|241.32|241.01|239.41|0
1647858900000|2022-03-21 10:35:00|241.01|239.41|241.19|239.59|241.95|240.35|240.81|239.21|0
1647859200000|2022-03-21 10:40:00|241.28|239.68|243.09|241.49|243.29|241.69|240.71|239.11|0
1647859500000|2022-03-21 10:45:00|243|241.4|241.9|240.3|243.28|241.68|241.6|240|0
1647859800000|2022-03-21 10:50:00|242.09|240.49|240.94|239.34|242.09|240.49|240.37|238.77|0
1647860100000|2022-03-21 10:55:00|241.13|239.53|244.19|242.59|244.38|242.78|241.13|239.53|0
1647860400000|2022-03-21 11:00:00|244|242.4|246.5|244.9|246.69|245.09|243.8|242.2|0
1647860700000|2022-03-21 11:05:00|246.59|244.99|246.88|245.28|249.59|247.99|246.59|244.99|0
1647861000000|2022-03-21 11:10:00|246.97|245.37|249.67|248.07|249.77|248.17|246.87|245.27|0
1647861300000|2022-03-21 11:15:00|249.77|248.17|252.88|251.28|252.88|251.28|248.22|246.62|0
1647861600000|2022-03-21 11:20:00|252.69|251.09|252.09|250.49|253.86|252.26|250.44|248.84|0
1647861900000|2022-03-21 11:25:00|251.99|250.39|251.89|250.29|252.48|250.88|251.31|249.71|0
1647862200000|2022-03-21 11:30:00|251.5|249.9|252.86|251.26|253.06|251.46|251.11|249.51|0
1647862500000|2022-03-21 11:35:00|253.06|251.46|251.69|250.09|253.84|252.24|251.49|249.89|0
1647862800000|2022-03-21 11:40:00|251.88|250.28|251.29|249.69|252.27|250.67|250.52|248.92|0
1647863100000|2022-03-21 11:45:00|251.87|250.27|251.67|250.07|251.97|250.37|250.21|248.61|0
1647863400000|2022-03-21 11:50:00|251.57|249.97|250.4|248.8|251.87|250.27|250.11|248.51|0
1647863700000|2022-03-21 11:55:00|250.2|248.6|250.1|248.5|250.59|248.99|249.14|247.54|0
1647864000000|2022-03-21 12:00:00|249.91|248.31|248.74|247.14|251.27|249.67|248.74|247.14|0
1647864300000|2022-03-21 12:05:00|248.64|247.04|248.15|246.55|249.71|248.11|248.15|246.55|0
1647864600000|2022-03-21 12:10:00|248.35|246.75|249.5|247.9|250.48|248.88|248.15|246.55|0
1647864900000|2022-03-21 12:15:00|248.92|247.32|248.14|246.54|249.31|247.71|247.37|245.77|0
1647865200000|2022-03-21 12:20:00|247.95|246.35|246.59|244.99|249.11|247.51|246.01|244.41|0
1647865500000|2022-03-21 12:25:00|246.78|245.18|246.19|244.59|247.36|245.76|245.52|243.92|0
1647865800000|2022-03-21 12:30:00|246.29|244.69|246.19|244.59|246.77|245.17|245.42|243.82|0
1647866100000|2022-03-21 12:35:00|246.28|244.68|246.76|245.16|247.34|245.74|245.41|243.81|0
1647866400000|2022-03-21 12:40:00|246.57|244.97|246.95|245.35|247.92|246.32|245.79|244.19|0
1647866700000|2022-03-21 12:45:00|246.85|245.25|246.94|245.34|246.94|245.34|245.21|243.61|0
1647867000000|2022-03-21 12:50:00|247.13|245.53|249.26|247.66|249.45|247.85|246.55|244.95|0
1647867300000|2022-03-21 12:55:00|249.06|247.46|247.89|246.29|249.45|247.85|247.32|245.72|0
1647867600000|2022-03-21 13:00:00|248.09|246.49|247.69|246.09|248.09|246.49|245.57|243.97|0
1647867900000|2022-03-21 13:05:00|247.59|245.99|249.43|247.83|250.02|248.42|247.31|245.71|0
1647868200000|2022-03-21 13:10:00|249.33|247.73|249.62|248.02|250.21|248.61|248.46|246.86|0
1647868500000|2022-03-21 13:15:00|249.43|247.83|249.9|248.3|250.2|248.6|249.03|247.43|0
1647868800000|2022-03-21 13:20:00|249.81|248.21|250.38|248.78|251.17|249.57|249.42|247.82|0
1647869100000|2022-03-21 13:25:00|250.58|248.98|247.86|246.26|251.16|249.56|247.28|245.68|0
1647869400000|2022-03-21 13:30:00|250.38|248.78|259.58|257.98|259.58|257.98|248.82|247.22|0
1647869700000|2022-03-21 13:35:00|259.78|258.18|263.34|261.74|264.13|262.53|259.78|258.18|0
1647870000000|2022-03-21 13:40:00|264.13|262.53|259.77|258.17|264.73|263.13|258.58|256.98|0
1647870300000|2022-03-21 13:45:00|260.75|259.15|252.89|251.29|261.15|259.55|252.69|251.09|0
1647870600000|2022-03-21 13:50:00|253.08|251.48|244.83|243.23|255.82|254.22|244.16|242.56|0
1647870900000|2022-03-21 13:55:00|245.51|243.91|245.11|243.51|248.98|247.38|244.73|243.13|0
1647871200000|2022-03-21 14:00:00|244.92|243.32|242.22|240.62|247.43|245.83|242.22|240.62|0
1647871500000|2022-03-21 14:05:00|241.84|240.24|242.02|240.42|244.14|242.54|238.39|236.79|0
1647871800000|2022-03-21 14:10:00|242.12|240.52|240.68|239.08|244.14|242.54|239.34|237.74|0
1647872100000|2022-03-21 14:15:00|241.06|239.46|242.59|240.99|243.36|241.76|239.53|237.93|0
1647872400000|2022-03-21 14:20:00|242.01|240.41|240.47|238.87|242.01|240.41|237.24|235.64|0
1647872700000|2022-03-21 14:25:00|240.18|238.58|237.61|236.01|240.18|238.58|235.9|234.3|0
1647873000000|2022-03-21 14:30:00|237.8|236.2|235.7|234.1|239.51|237.91|235.7|234.1|0
1647873300000|2022-03-21 14:35:00|235.89|234.29|241.81|240.21|241.81|240.21|235.51|233.91|0
1647873600000|2022-03-21 14:40:00|241.24|239.64|242|240.4|244.31|242.71|240.08|238.48|0
1647873900000|2022-03-21 14:45:00|242.19|240.59|245.27|243.67|245.66|244.06|240.65|239.05|0
1647874200000|2022-03-21 14:50:00|245.08|243.48|248.17|246.57|248.17|246.57|245.07|243.47|0
1647874500000|2022-03-21 14:55:00|248.75|247.15|251.87|250.27|253.24|251.64|247.2|245.6|0
1647874800000|2022-03-21 15:00:00|252.06|250.46|251.47|249.87|254.81|253.21|251.47|249.87|0
1647875100000|2022-03-21 15:05:00|251.67|250.07|247.76|246.16|252.84|251.24|247.57|245.97|0
1647875400000|2022-03-21 15:10:00|247.96|246.36|250.48|248.88|251.85|250.25|247.96|246.36|0
1647875700000|2022-03-21 15:15:00|250.87|249.27|250.86|249.26|256.51|254.91|249.51|247.91|0
1647876000000|2022-03-21 15:20:00|251.05|249.45|254.01|252.41|255|253.4|248.69|247.09|0
1647876300000|2022-03-21 15:25:00|253.81|252.21|254.6|253|256.58|254.98|253.61|252.01|0
1647876600000|2022-03-21 15:30:00|254.8|253.2|253.6|252|255.19|253.59|252.03|250.43|0
1647876900000|2022-03-21 15:35:00|254|252.4|252.21|250.61|254.98|253.38|249.46|247.86|0
1647877200000|2022-03-21 15:40:00|252.41|250.81|248.86|247.26|255.38|253.78|248.39|246.79|0
1647877500000|2022-03-21 15:45:00|249.45|247.85|249.25|247.65|252.01|250.41|248.46|246.86|0
1647877800000|2022-03-21 15:50:00|249.64|248.04|252.59|250.99|255.36|253.76|248.66|247.06|0
1647878100000|2022-03-21 15:55:00|251.8|250.2|254.56|252.96|256.75|255.15|250.62|249.02|0
1647878400000|2022-03-21 16:00:00|254.66|253.06|250.61|249.01|255.55|253.95|249.82|248.22|0
1647878700000|2022-03-21 16:05:00|250.8|249.2|253.36|251.76|254.35|252.75|248.44|246.84|0
1647879000000|2022-03-21 16:10:00|252.77|251.17|253.75|252.15|254.44|252.84|251.19|249.59|0
1647879300000|2022-03-21 16:15:00|253.95|252.35|253.75|252.15|254.94|253.34|250.39|248.79|0
1647879600000|2022-03-21 16:20:00|253.55|251.95|256.32|254.72|257.21|255.61|252.96|251.36|0
1647879900000|2022-03-21 16:25:00|256.72|255.12|254.53|252.93|257.51|255.91|253.54|251.94|0
1647880200000|2022-03-21 16:30:00|254.62|253.02|242.15|240.55|254.73|253.13|238.85|237.25|0
1647880500000|2022-03-21 16:35:00|241.86|240.26|238.28|236.68|241.86|240.26|233.49|231.89|0
1647880800000|2022-03-21 16:40:00|238.47|236.87|244.86|243.26|244.86|243.26|238.09|236.49|0
1647881100000|2022-03-21 16:45:00|243.88|242.28|244.27|242.67|245.44|243.84|241.17|239.57|0
1647881400000|2022-03-21 16:50:00|243.1|241.5|232.52|230.92|243.29|241.69|232.33|230.73|0
1647881700000|2022-03-21 16:55:00|232.33|230.73|231.89|230.29|235.76|234.16|228.47|226.87|0
1647882000000|2022-03-21 17:00:00|232.27|230.67|227.56|225.96|232.46|230.86|226.99|225.39|0
1647882300000|2022-03-21 17:05:00|227.37|225.77|231.12|229.52|232.64|231.04|226.99|225.39|0
1647882600000|2022-03-21 17:10:00|231.21|229.61|227.73|226.13|231.69|230.09|226.05|224.45|0
1647882900000|2022-03-21 17:15:00|227.44|225.84|219.72|218.12|227.92|226.32|219.72|218.12|0
1647883200000|2022-03-21 17:20:00|219.9|218.3|223.98|222.38|224.35|222.75|219.35|217.75|0
1647883500000|2022-03-21 17:25:00|223.88|222.28|223.97|222.37|227.24|225.64|223.05|221.45|0
1647883800000|2022-03-21 17:30:00|223.6|222|230.15|228.55|230.9|229.3|223.04|221.44|0
1647884100000|2022-03-21 17:35:00|229.21|227.61|232.22|230.62|233.83|232.23|227.33|225.73|0
1647884400000|2022-03-21 17:40:00|232.41|230.81|227.13|225.53|232.41|230.81|225.07|223.47|0
1647884700000|2022-03-21 17:45:00|227.69|226.09|230.13|228.53|231.07|229.47|225.82|224.22|0
1647885000000|2022-03-21 17:50:00|230.88|229.28|230.69|229.09|232.67|231.07|228.81|227.21|0
1647885300000|2022-03-21 17:55:00|231.06|229.46|233.14|231.54|233.14|231.54|228.24|226.64|0
1647885600000|2022-03-21 18:00:00|232.85|231.25|230.86|229.26|234.94|233.34|228.79|227.19|0
1647885900000|2022-03-21 18:05:00|230.3|228.7|232.94|231.34|233.13|231.53|227.66|226.06|0
1647886200000|2022-03-21 18:10:00|231.99|230.39|228.96|227.36|232.26|230.66|228.4|226.8|0
1647886500000|2022-03-21 18:15:00|228.59|226.99|230.84|229.24|230.84|229.24|227.17|225.57|0
1647886800000|2022-03-21 18:20:00|230.65|229.05|238.62|237.02|239.59|237.99|229.97|228.37|0
1647887100000|2022-03-21 18:25:00|238.72|237.12|240.35|238.75|241.12|239.52|236.52|234.92|0
1647887400000|2022-03-21 18:30:00|239.96|238.36|238.04|236.44|241.02|239.42|237.46|235.86|0
1647887700000|2022-03-21 18:35:00|238.8|237.2|238.8|237.2|239.95|238.35|236.5|234.9|0
1647888000000|2022-03-21 18:40:00|238.41|236.81|240.33|238.73|241.1|239.5|235.73|234.13|0
1647888300000|2022-03-21 18:45:00|239.75|238.15|237.44|235.84|244|242.4|237.15|235.55|0
1647888600000|2022-03-21 18:50:00|237.63|236.03|235.91|234.31|239.55|237.95|235.71|234.11|0
1647888900000|2022-03-21 18:55:00|236.19|234.59|227.37|225.77|236.19|234.59|227.18|225.58|0
1647889200000|2022-03-21 19:00:00|227.18|225.58|227.55|225.95|229.06|227.46|226.61|225.01|0
1647889500000|2022-03-21 19:05:00|227.74|226.14|229.71|228.11|230.95|229.35|226.99|225.39|0
1647889800000|2022-03-21 19:10:00|230|228.4|235.31|233.71|235.31|233.71|229.81|228.21|0
1647890100000|2022-03-21 19:15:00|235.5|233.9|232.82|231.22|238.84|237.24|232.64|231.04|0
1647890400000|2022-03-21 19:20:00|233.01|231.41|237.4|235.8|237.97|236.37|232.06|230.46|0
1647890700000|2022-03-21 19:25:00|236.82|235.22|239.89|238.29|240.27|238.67|236.82|235.22|0
1647891000000|2022-03-21 19:30:00|240.46|238.86|238.51|236.91|243.42|241.82|237.2|235.6|0
1647891300000|2022-03-21 19:35:00|238.23|236.63|236.51|234.91|240.14|238.54|236.13|234.53|0
1647891600000|2022-03-21 19:40:00|236.7|235.1|234.72|233.12|239.18|237.58|234.34|232.74|0
1647891900000|2022-03-21 19:45:00|235.39|233.79|228.93|227.33|237.29|235.69|228.93|227.33|0
1647892200000|2022-03-21 19:50:00|235.97|234.37|241.8|240.2|242.38|240.78|234.53|232.93|0
1647892500000|2022-03-21 19:55:00|241.99|240.39|247.6|246|248.18|246.58|240.64|239.04|0
1647892800000|2022-03-21 20:00:00|247.79|246.19|249.49|247.89|250.08|248.48|245.39|243.79|0
1647893100000|2022-03-21 20:05:00|249.1|247.5|248.51|246.91|250.08|248.48|248.31|246.71|0
1647893400000|2022-03-21 20:10:00|248.7|247.1|249.97|248.37|250.16|248.56|248.7|247.1|0
1647893700000|2022-03-21 20:15:00|249.98|247.78|250.36|248.16|250.37|248.17|249.38|247.18|0
1647894000000|2022-03-21 20:20:00|250.95|248.75|251.34|249.14|251.54|249.34|250.75|248.55|0
1647894300000|2022-03-21 20:25:00|251.63|249.43|250.64|248.44|251.73|249.53|250.35|248.15|0
1647894600000|2022-03-21 20:30:00|250.55|248.35|251.81|249.61|251.81|249.61|250.55|248.35|0
1647894900000|2022-03-21 20:35:00|251.72|249.52|252.11|249.91|252.5|250.3|251.72|249.52|0
1647895200000|2022-03-21 20:40:00|252|249.8|252.5|250.3|252.69|250.49|251.91|249.71|0
1647895500000|2022-03-21 20:45:00|252.49|250.29|252.49|250.29|253.28|251.08|252.1|249.9|0
1647895800000|2022-03-21 20:50:00|252.29|250.09|252.09|249.89|253.08|250.88|252.09|249.89|0
1647896100000|2022-03-21 20:55:00|252.18|249.98|251.78|249.58|252.18|249.98|251.3|249.1|0
1647896400000|2022-03-21 21:00:00|251.74|249.54|251.5|249.3|252.05|249.85|251.45|249.25|0
1647896700000|2022-03-21 21:05:00|251.39|249.19|251.35|249.15|251.39|249.19|250.73|248.53|0
1647897000000|2022-03-21 21:10:00|251.21|249.01|251.52|249.32|251.52|249.32|251.21|249.01|0
1647897300000|2022-03-21 21:15:00|251.49|249.29|251.05|248.85|251.49|249.29|250.71|248.51|0
1647897600000|2022-03-21 21:20:00|251.29|249.09|250.79|248.59|251.29|249.09|250.79|248.59|0
1647897900000|2022-03-21 21:25:00|250.78|248.58|250.87|248.67|250.87|248.67|250.78|248.58|0
1647898200000|2022-03-21 21:30:00|250.55|248.35|250.48|248.28|250.95|248.75|250.48|248.28|0
1647898500000|2022-03-21 21:35:00|250.83|248.63|250.37|248.17|250.83|248.63|250|247.8|0
1647898800000|2022-03-21 21:40:00|250.54|248.34|250.25|248.05|250.7|248.5|250.25|248.05|0
1647899100000|2022-03-21 21:45:00|250.22|248.02|250.5|248.3|250.61|248.41|250.1|247.9|0
1647899400000|2022-03-21 21:50:00|250.49|248.29|250.49|248.29|250.49|248.29|250.35|248.15|0
1647899700000|2022-03-21 21:55:00|250.52|248.32|250.62|248.42|250.62|248.42|250.26|248.06|0
1647900000000|2022-03-21 22:00:00|250.14|247.94|248.37|246.17|250.14|247.94|248.08|245.88|0
1647900300000|2022-03-21 22:05:00|248.27|246.07|247.88|245.68|249.15|246.95|247.58|245.38|0
1647900600000|2022-03-21 22:10:00|248.07|245.87|248.35|246.15|249.05|246.85|248.07|245.87|0
1647900900000|2022-03-21 22:15:00|248.26|246.06|248.06|245.86|248.46|246.26|247.96|245.76|0
1647901200000|2022-03-21 22:20:00|247.96|245.76|246.88|244.68|248.06|245.86|246.88|244.68|0
1647901500000|2022-03-21 22:25:00|246.97|244.77|247.26|245.06|247.36|245.16|246.88|244.68|0
1647901800000|2022-03-21 22:30:00|247.07|244.87|246.28|244.08|247.26|245.06|245.89|243.69|0
1647902100000|2022-03-21 22:35:00|246.37|244.17|247.06|244.86|247.06|244.86|246.28|244.08|0
1647902400000|2022-03-21 22:40:00|247.25|245.05|247.44|245.24|247.45|245.25|247.25|245.05|0
1647902700000|2022-03-21 22:45:00|247.24|245.04|246.46|244.26|247.24|245.04|246.07|243.87|0
1647903000000|2022-03-21 22:50:00|246.55|244.35|247.43|245.23|247.43|245.23|246.46|244.26|0
1647903300000|2022-03-21 22:55:00|247.23|245.03|246.25|244.05|247.23|245.03|246.25|244.05|0
1647903600000|2022-03-21 23:00:00|246.06|243.86|246.44|244.24|246.64|244.44|246.05|243.85|0
1647903900000|2022-03-21 23:05:00|246.24|244.04|245.85|243.65|246.63|244.43|245.65|243.45|0
1647904200000|2022-03-21 23:10:00|246.04|243.84|244.48|242.28|246.04|243.84|244.09|241.89|0
1647904500000|2022-03-21 23:15:00|244.38|242.18|245.06|242.86|245.06|242.86|244.09|241.89|0
1647904800000|2022-03-21 23:20:00|245.15|242.95|245.14|242.94|245.25|243.05|244.47|242.27|0
1647905100000|2022-03-21 23:25:00|245.24|243.04|245.63|243.43|246.02|243.82|244.27|242.07|0
1647905400000|2022-03-21 23:30:00|245.72|243.52|245.23|243.03|245.82|243.62|244.65|242.45|0
1647905700000|2022-03-21 23:35:00|245.04|242.84|245.42|243.22|245.42|243.22|244.84|242.64|0
1647906000000|2022-03-21 23:40:00|245.23|243.03|244.05|241.85|245.61|243.41|243.66|241.46|0
1647906300000|2022-03-21 23:45:00|243.86|241.66|243.46|241.26|244.24|242.04|243.46|241.26|0
1647906600000|2022-03-21 23:50:00|243.66|241.46|242.87|240.67|244.43|242.23|242.68|240.48|0
1647906900000|2022-03-21 23:55:00|242.68|240.48|241.12|238.92|242.68|240.48|241.12|238.92|0
1647907200000|2022-03-22 00:00:00|240.74|238.54|240.54|238.34|240.93|238.73|239.28|237.08|0
1647907500000|2022-03-22 00:05:00|240.34|238.14|239.95|237.75|240.92|238.72|239.18|236.98|0
1647907800000|2022-03-22 00:10:00|240.14|237.94|239.56|237.36|240.34|238.14|239.18|236.98|0
1647908100000|2022-03-22 00:15:00|239.46|237.26|239.17|236.97|240.14|237.94|238.87|236.67|0
1647908400000|2022-03-22 00:20:00|239.36|237.16|239.74|237.54|240.71|238.51|239.36|237.16|0
1647908700000|2022-03-22 00:25:00|239.54|237.34|238.96|236.76|240.12|237.92|238.96|236.76|0
1647909000000|2022-03-22 00:30:00|239.05|236.85|238.95|236.75|239.15|236.95|237.99|235.79|0
1647909300000|2022-03-22 00:35:00|239.15|236.95|237.79|235.59|239.15|236.95|237.6|235.4|0
1647909600000|2022-03-22 00:40:00|237.88|235.68|237.88|235.68|237.98|235.78|236.44|234.24|0
1647909900000|2022-03-22 00:45:00|237.98|235.78|236.82|234.62|237.98|235.78|236.24|234.04|0
1647910200000|2022-03-22 00:50:00|236.72|234.52|236.62|234.42|237.58|235.38|236.43|234.23|0
1647910500000|2022-03-22 00:55:00|236.43|234.23|235.08|232.88|236.43|234.23|235.08|232.88|0
1647910800000|2022-03-22 01:00:00|234.98|232.78|234.12|231.92|235.08|232.88|231.64|229.44|0
1647911100000|2022-03-22 01:05:00|234.31|232.11|234.11|231.91|235.26|233.06|233.73|231.53|0
1647911400000|2022-03-22 01:10:00|234.2|232|235.63|233.43|236.3|234.1|234.11|231.91|0
1647911700000|2022-03-22 01:15:00|235.83|233.63|235.91|233.71|236.3|234.1|235.34|233.14|0
1647912000000|2022-03-22 01:20:00|236.1|233.9|235.71|233.51|237.16|234.96|235.24|233.04|0
1647912300000|2022-03-22 01:25:00|235.81|233.61|236.77|234.57|237.34|235.14|234.66|232.46|0
1647912600000|2022-03-22 01:30:00|236.96|234.76|235.99|233.79|237.15|234.95|235.8|233.6|0
1647912900000|2022-03-22 01:35:00|235.8|233.6|237.33|235.13|237.33|235.13|235.61|233.41|0
1647913200000|2022-03-22 01:40:00|237.42|235.22|234.83|232.63|237.52|235.32|234.64|232.44|0
1647913500000|2022-03-22 01:45:00|235.02|232.82|234.44|232.24|235.59|233.39|233.87|231.67|0
1647913800000|2022-03-22 01:50:00|234.82|232.62|235.39|233.19|235.97|233.77|234.82|232.62|0
1647914100000|2022-03-22 01:55:00|235.29|233.09|235.77|233.57|235.96|233.76|234.72|232.52|0
1647914400000|2022-03-22 02:00:00|235.96|233.76|235.95|233.75|236.43|234.23|235|232.8|0
1647914700000|2022-03-22 02:05:00|235.76|233.56|235.75|233.55|235.95|233.75|234.8|232.6|0
1647915000000|2022-03-22 02:10:00|235.66|233.46|235.36|233.16|236.71|234.51|235.36|233.16|0
1647915300000|2022-03-22 02:15:00|235.27|233.07|234.78|232.58|235.56|233.36|234.4|232.2|0
1647915600000|2022-03-22 02:20:00|234.59|232.39|234.78|232.58|235.16|232.96|234.59|232.39|0
1647915900000|2022-03-22 02:25:00|234.59|232.39|234.58|232.38|235.73|233.53|234.2|232|0
1647916200000|2022-03-22 02:30:00|234.39|232.19|234.96|232.76|235.53|233.33|234.2|232|0
1647916500000|2022-03-22 02:35:00|235.15|232.95|237.64|235.44|237.73|235.53|235.05|232.85|0
1647916800000|2022-03-22 02:40:00|237.54|235.34|238.59|236.39|238.79|236.59|236.87|234.67|0
1647917100000|2022-03-22 02:45:00|238.79|236.59|238.59|236.39|238.98|236.78|238.4|236.2|0
1647917400000|2022-03-22 02:50:00|238.78|236.58|241.48|239.28|242.07|239.87|238.59|236.39|0
1647917700000|2022-03-22 02:55:00|241.29|239.09|239.35|237.15|241.29|239.09|239.15|236.95|0
1647918000000|2022-03-22 03:00:00|239.54|237.34|236.84|234.64|239.93|237.73|236.84|234.64|0
1647918300000|2022-03-22 03:05:00|236.64|234.44|237.02|234.82|237.03|234.83|236.16|233.96|0
1647918600000|2022-03-22 03:10:00|236.92|234.72|237.02|234.82|238.17|235.97|236.82|234.62|0
1647918900000|2022-03-22 03:15:00|237.21|235.01|237.97|235.77|238.94|236.74|237.01|234.81|0
1647919200000|2022-03-22 03:20:00|238.16|235.96|239.7|237.5|239.7|237.5|237.97|235.77|0
1647919500000|2022-03-22 03:25:00|239.51|237.31|240.47|238.27|240.86|238.66|239.41|237.21|0
1647919800000|2022-03-22 03:30:00|240.37|238.17|239.88|237.68|240.47|238.27|239.5|237.3|0
1647920100000|2022-03-22 03:35:00|239.97|237.77|239.49|237.29|240.85|238.65|239.39|237.19|0
1647920400000|2022-03-22 03:40:00|239.3|237.1|239.87|237.67|240.45|238.25|237.75|235.55|0
1647920700000|2022-03-22 03:45:00|239.77|237.57|239.67|237.47|239.96|237.76|239.29|237.09|0
1647921000000|2022-03-22 03:50:00|239.96|237.76|239.28|237.08|241.02|238.82|239.08|236.88|0
1647921300000|2022-03-22 03:55:00|239.18|236.98|238.11|235.91|239.47|237.27|238.11|235.91|0
1647921600000|2022-03-22 04:00:00|237.92|235.72|237.83|235.63|239.14|236.94|237.63|235.43|0
1647921900000|2022-03-22 04:05:00|238.02|235.82|238.78|236.58|238.98|236.78|237.83|235.63|0
1647922200000|2022-03-22 04:10:00|238.68|236.48|240.51|238.31|241.19|238.99|238.68|236.48|0
1647922500000|2022-03-22 04:15:00|240.6|238.4|239.16|236.96|240.7|238.5|239.16|236.96|0
1647922800000|2022-03-22 04:20:00|239.35|237.15|237.23|235.03|239.35|237.15|237.23|235.03|0
1647923100000|2022-03-22 04:25:00|237.42|235.22|237.8|235.6|237.8|235.6|237.23|235.03|0
1647923400000|2022-03-22 04:30:00|237.99|235.79|237.88|235.68|238.66|236.46|237.79|235.59|0
1647923700000|2022-03-22 04:35:00|237.98|235.78|237.21|235.01|238.17|235.97|237.11|234.91|0
1647924000000|2022-03-22 04:40:00|237.4|235.2|237.78|235.58|238.36|236.16|237.4|235.2|0
1647924300000|2022-03-22 04:45:00|237.87|235.67|236.43|234.23|237.97|235.77|236.43|234.23|0
1647924600000|2022-03-22 04:50:00|236.62|234.42|237.19|234.99|237.19|234.99|236.23|234.03|0
1647924900000|2022-03-22 04:55:00|237.57|235.37|237.95|235.75|238.34|236.14|237.57|235.37|0
1647925200000|2022-03-22 05:00:00|237.85|235.65|236.79|234.59|238.33|236.13|236.79|234.59|0
1647925500000|2022-03-22 05:05:00|236.98|234.78|235.35|233.15|236.98|234.78|235.06|232.86|0
1647925800000|2022-03-22 05:10:00|235.44|233.24|234.67|232.47|235.64|233.44|234.67|232.47|0
1647926100000|2022-03-22 05:15:00|234.77|232.57|235.24|233.04|235.24|233.04|234.29|232.09|0
1647926400000|2022-03-22 05:20:00|235.14|232.94|235.04|232.84|235.24|233.04|234.75|232.55|0
1647926700000|2022-03-22 05:25:00|235.42|233.22|236.38|234.18|236.38|234.18|235.42|233.22|0
1647927000000|2022-03-22 05:30:00|236.95|234.75|236.94|234.74|237.14|234.94|236.37|234.17|0
1647927300000|2022-03-22 05:35:00|237.14|234.94|239.24|237.04|239.44|237.24|236.75|234.55|0
1647927600000|2022-03-22 05:40:00|239.34|237.14|239.24|237.04|239.34|237.14|237.7|235.5|0
1647927900000|2022-03-22 05:45:00|239.05|236.85|238.65|236.45|239.43|237.23|238.08|235.88|0
1647928200000|2022-03-22 05:50:00|238.85|236.65|239.03|236.83|239.42|237.22|238.27|236.07|0
1647928500000|2022-03-22 05:55:00|238.93|236.73|238.45|236.25|239.41|237.21|238.26|236.06|0
1647928800000|2022-03-22 06:00:00|238.26|236.06|239.98|237.78|240.56|238.36|237.29|235.09|0
1647929100000|2022-03-22 06:05:00|239.88|237.68|239.78|237.58|240.07|237.87|239.21|237.01|0
1647929400000|2022-03-22 06:10:00|239.98|237.78|240.55|238.35|240.94|238.74|239.4|237.2|0
1647929700000|2022-03-22 06:15:00|240.36|238.16|241.51|239.31|242.87|240.67|240.36|238.16|0
1647930000000|2022-03-22 06:20:00|241.7|239.5|240.82|238.62|242.28|240.08|240.73|238.53|0
1647930300000|2022-03-22 06:25:00|240.73|238.53|239.61|237.41|240.92|238.72|239.42|237.22|0
1647930600000|2022-03-22 06:30:00|239.7|237.5|238.83|236.63|239.7|237.5|238.54|236.34|0
1647930900000|2022-03-22 06:35:00|239.03|236.83|241.15|238.95|241.34|239.14|239.02|236.82|0
1647931200000|2022-03-22 06:40:00|241.53|239.33|239.59|237.39|241.73|239.53|239.01|236.81|0
1647931500000|2022-03-22 06:45:00|239.49|237.29|239.39|237.19|239.59|237.39|238.43|236.23|0
1647931800000|2022-03-22 06:50:00|239.2|237|238.71|236.51|240.06|237.86|238.43|236.23|0
1647932100000|2022-03-22 06:55:00|238.81|236.61|238.61|236.41|239.67|237.47|238.41|236.21|0
1647932400000|2022-03-22 07:00:00|238.99|236.79|239.18|236.98|240.53|238.33|237.54|235.34|0
1647932700000|2022-03-22 07:05:00|239.46|237.86|240.03|238.43|240.81|239.21|238.97|237.37|0
1647933000000|2022-03-22 07:10:00|239.65|238.05|240.61|239.01|240.8|239.2|239.45|237.85|0
1647933300000|2022-03-22 07:15:00|240.8|239.2|242.35|240.75|242.74|241.14|240.61|239.01|0
1647933600000|2022-03-22 07:20:00|242.54|240.94|243.7|242.1|243.7|242.1|242.15|240.55|0
1647933900000|2022-03-22 07:25:00|243.79|242.19|244.08|242.48|245.06|243.46|242.24|240.64|0
1647934200000|2022-03-22 07:30:00|244.47|242.87|244.86|243.26|245.64|244.04|244.08|242.48|0
1647934500000|2022-03-22 07:35:00|244.76|243.16|243.91|242.31|244.76|243.16|243.05|241.45|0
1647934800000|2022-03-22 07:40:00|243.82|242.22|244.01|242.41|244.3|242.7|243.24|241.64|0
1647935100000|2022-03-22 07:45:00|244.1|242.5|245.76|244.16|246.15|244.55|243.81|242.21|0
1647935400000|2022-03-22 07:50:00|245.95|244.35|248.1|246.5|248.49|246.89|245.95|244.35|0
1647935700000|2022-03-22 07:55:00|248.19|246.59|248.09|246.49|248.39|246.79|247.12|245.52|0
1647936000000|2022-03-22 08:00:00|248.48|246.88|250.25|248.65|250.44|248.84|247.11|245.51|0
1647936300000|2022-03-22 08:05:00|250.05|248.45|249.94|248.34|251.03|249.43|249.45|247.85|0
1647936600000|2022-03-22 08:10:00|249.65|248.05|252.99|251.39|253.79|252.19|248.67|247.07|0
1647936900000|2022-03-22 08:15:00|252.89|251.29|251.97|250.37|253.48|251.88|250.62|249.02|0
1647937200000|2022-03-22 08:20:00|252.36|250.76|255.53|253.93|255.72|254.12|251.08|249.48|0
1647937500000|2022-03-22 08:25:00|255.22|253.62|255.92|254.32|256.31|254.71|254.33|252.73|0
1647937800000|2022-03-22 08:30:00|256.01|254.41|258.19|256.59|259.39|257.79|256.01|254.41|0
1647938100000|2022-03-22 08:35:00|258.3|256.7|259.03|257.43|259.08|257.48|257.2|255.6|0
1647938400000|2022-03-22 08:40:00|258.92|257.32|259.62|258.02|260.22|258.62|256.83|255.23|0
1647938700000|2022-03-22 08:45:00|259.32|257.72|257.02|255.42|259.32|257.72|257.02|255.42|0
1647939000000|2022-03-22 08:50:00|257.22|255.62|256.62|255.02|257.42|255.82|255.63|254.03|0
1647939300000|2022-03-22 08:55:00|256.42|254.82|257.21|255.61|257.81|256.21|256.31|254.71|0
1647939600000|2022-03-22 09:00:00|257.01|255.41|259.6|258|260|258.4|257.01|255.41|0
1647939900000|2022-03-22 09:05:00|259.8|258.2|260.29|258.69|261.4|259.8|259|257.4|0
1647940200000|2022-03-22 09:10:00|260.19|258.59|260.28|258.68|260.99|259.39|259.08|257.48|0
1647940500000|2022-03-22 09:15:00|260.59|258.99|260.38|258.78|261.59|259.99|259.78|258.18|0
1647940800000|2022-03-22 09:20:00|260.18|258.58|257.07|255.47|260.38|258.78|257.07|255.47|0
1647941100000|2022-03-22 09:25:00|256.98|255.38|255.48|253.88|257.77|256.17|255.38|253.78|0
1647941400000|2022-03-22 09:30:00|255.38|253.78|256.37|254.77|256.77|255.17|254.78|253.18|0
1647941700000|2022-03-22 09:35:00|256.57|254.97|256.36|254.76|256.97|255.37|255.97|254.37|0
1647942000000|2022-03-22 09:40:00|256.16|254.56|256.95|255.35|257.36|255.76|255.76|254.16|0
1647942300000|2022-03-22 09:45:00|256.85|255.25|255.95|254.35|257.45|255.85|255.75|254.15|0
1647942600000|2022-03-22 09:50:00|256.15|254.55|256.74|255.14|256.95|255.35|255.75|254.15|0
1647942900000|2022-03-22 09:55:00|256.64|255.04|257.53|255.93|257.54|255.94|256.34|254.74|0
1647943200000|2022-03-22 10:00:00|257.33|255.73|255.63|254.03|257.43|255.83|254.54|252.94|0
1647943500000|2022-03-22 10:05:00|255.54|253.94|254.74|253.14|255.54|253.94|254.54|252.94|0
1647943800000|2022-03-22 10:10:00|254.93|253.33|254.43|252.83|255.73|254.13|253.74|252.14|0
1647944100000|2022-03-22 10:15:00|254.53|252.93|255.81|254.21|256.12|254.52|253.54|251.94|0
1647944400000|2022-03-22 10:20:00|255.72|254.12|256.2|254.6|256.51|254.91|255.72|254.12|0
1647944700000|2022-03-22 10:25:00|256.11|254.51|256.3|254.7|257.1|255.5|255.51|253.91|0
1647945000000|2022-03-22 10:30:00|256.5|254.9|259.49|257.89|260.09|258.49|256.1|254.5|0
1647945300000|2022-03-22 10:35:00|259.69|258.09|258.68|257.08|260.29|258.69|258.58|256.98|0
1647945600000|2022-03-22 10:40:00|258.58|256.98|257.88|256.28|258.58|256.98|257.68|256.08|0
1647945900000|2022-03-22 10:45:00|257.68|256.08|257.67|256.07|258.88|257.28|257.67|256.07|0
1647946200000|2022-03-22 10:50:00|257.87|256.27|257.27|255.67|257.87|256.27|256.87|255.27|0
1647946500000|2022-03-22 10:55:00|257.47|255.87|258.06|256.46|258.66|257.06|257.47|255.87|0
1647946800000|2022-03-22 11:00:00|257.66|256.06|255.46|253.86|258.66|257.06|255.46|253.86|0
1647947100000|2022-03-22 11:05:00|255.86|254.26|255.26|253.66|255.86|254.26|254.07|252.47|0
1647947400000|2022-03-22 11:10:00|255.46|253.86|255.05|253.45|255.66|254.06|254.66|253.06|0
1647947700000|2022-03-22 11:15:00|255.25|253.65|254.45|252.85|255.65|254.05|253.66|252.06|0
1647948000000|2022-03-22 11:20:00|254.25|252.65|254.45|252.85|255.04|253.44|254.25|252.65|0
1647948300000|2022-03-22 11:25:00|254.25|252.65|256.63|255.03|256.83|255.23|254.25|252.65|0
1647948600000|2022-03-22 11:30:00|256.83|255.23|256.62|255.02|258.22|256.62|256.62|255.02|0
1647948900000|2022-03-22 11:35:00|256.42|254.82|255.62|254.02|256.42|254.82|255.03|253.43|0
1647949200000|2022-03-22 11:40:00|255.42|253.82|255.61|254.01|256.61|255.01|255.22|253.62|0
1647949500000|2022-03-22 11:45:00|255.41|253.81|254.42|252.82|255.61|254.01|254.31|252.71|0
1647949800000|2022-03-22 11:50:00|254.22|252.62|254.61|253.01|254.81|253.21|253.82|252.22|0
1647950100000|2022-03-22 11:55:00|254.5|252.9|254.2|252.6|254.81|253.21|253.41|251.81|0
1647950400000|2022-03-22 12:00:00|254.1|252.5|253.8|252.2|254.4|252.8|253.6|252|0
1647950700000|2022-03-22 12:05:00|253.7|252.1|252.56|250.96|254|252.4|252.16|250.56|0
1647951000000|2022-03-22 12:10:00|252.66|251.06|251.56|249.96|253.16|251.56|251.56|249.96|0
1647951300000|2022-03-22 12:15:00|251.76|250.16|251.36|249.76|252.55|250.95|250.37|248.77|0
1647951600000|2022-03-22 12:20:00|251.16|249.56|251.55|249.95|252.94|251.34|251.16|249.56|0
1647951900000|2022-03-22 12:25:00|251.35|249.75|251.74|250.14|251.94|250.34|249.57|247.97|0
1647952200000|2022-03-22 12:30:00|251.54|249.94|252.13|250.53|252.13|250.53|250.15|248.55|0
1647952500000|2022-03-22 12:35:00|252.33|250.73|252.52|250.92|252.53|250.93|250.15|248.55|0
1647952800000|2022-03-22 12:40:00|252.32|250.72|252.92|251.32|253.01|251.41|252.12|250.52|0
1647953100000|2022-03-22 12:45:00|253.11|251.51|255.1|253.5|255.1|253.5|252.91|251.31|0
1647953400000|2022-03-22 12:50:00|254.9|253.3|254.89|253.29|255.1|253.5|254.1|252.5|0
1647953700000|2022-03-22 12:55:00|254.99|253.39|256.49|254.89|256.78|255.18|254.89|253.29|0
1647954000000|2022-03-22 13:00:00|256.69|255.09|257.88|256.28|258.08|256.48|256.68|255.08|0
1647954300000|2022-03-22 13:05:00|257.28|255.68|255.36|253.76|257.48|255.88|254.96|253.36|0
1647954600000|2022-03-22 13:10:00|255.16|253.56|254.95|253.35|255.56|253.96|253.96|252.36|0
1647954900000|2022-03-22 13:15:00|254.75|253.15|254.35|252.75|254.95|253.35|253.55|251.95|0
1647955200000|2022-03-22 13:20:00|254.55|252.95|255.54|253.94|255.74|254.14|253.75|252.15|0
1647955500000|2022-03-22 13:25:00|255.74|254.14|255.74|254.14|256.74|255.14|254.54|252.94|0
1647955800000|2022-03-22 13:30:00|256.74|255.14|258.34|256.74|260.96|259.36|256.14|254.54|0
1647956100000|2022-03-22 13:35:00|258.54|256.94|267.64|266.04|267.84|266.24|257.93|256.33|0
1647956400000|2022-03-22 13:40:00|267.43|265.83|267.22|265.62|268.65|267.05|264.38|262.78|0
1647956700000|2022-03-22 13:45:00|267.63|266.03|267.22|265.62|267.83|266.23|262.15|260.55|0
1647957000000|2022-03-22 13:50:00|267.63|266.03|266.6|265|267.83|266.23|262.04|260.44|0
1647957300000|2022-03-22 13:55:00|266.81|265.21|266.39|264.79|268.43|266.83|265.18|263.58|0
1647957600000|2022-03-22 14:00:00|268.23|266.63|275.32|273.72|275.32|273.72|267.82|266.22|0
1647957900000|2022-03-22 14:05:00|275.42|273.82|275.28|273.68|275.93|274.33|272.63|271.03|0
1647958200000|2022-03-22 14:10:00|275.49|273.89|274.66|273.06|276.71|275.11|273.85|272.25|0
1647958500000|2022-03-22 14:15:00|274.56|272.96|277.11|275.51|277.11|275.51|272.01|270.41|0
1647958800000|2022-03-22 14:20:00|277.32|275.72|277.93|276.33|279.16|277.56|276.08|274.48|0
1647959100000|2022-03-22 14:25:00|278.13|276.53|279.25|277.65|280.99|279.39|277.52|275.92|0
1647959400000|2022-03-22 14:30:00|279.46|277.86|283.29|281.69|283.49|281.89|279.46|277.86|0
1647959700000|2022-03-22 14:35:00|282.87|281.27|282.35|280.75|285.15|283.55|281.83|280.23|0
1647960000000|2022-03-22 14:40:00|282.45|280.85|281.83|280.23|285.56|283.96|280.8|279.2|0
1647960300000|2022-03-22 14:45:00|281.62|280.02|283.68|282.08|284.3|282.7|281|279.4|0
1647960600000|2022-03-22 14:50:00|284.1|282.5|283.68|282.08|284.1|282.5|282.23|280.63|0
1647960900000|2022-03-22 14:55:00|283.88|282.28|280.78|279.18|284.3|282.7|279.95|278.35|0
1647961200000|2022-03-22 15:00:00|280.98|279.38|280.15|278.55|281.6|280|276.25|274.65|0
1647961500000|2022-03-22 15:05:00|279.95|278.35|282.21|280.61|282.63|281.03|278.51|276.91|0
1647961800000|2022-03-22 15:10:00|282.63|281.03|283.45|281.85|284.49|282.89|281.18|279.58|0
1647962100000|2022-03-22 15:15:00|283.66|282.06|286.14|284.54|286.14|284.54|283.24|281.64|0
1647962400000|2022-03-22 15:20:00|285.72|284.12|288.21|286.61|288.21|286.61|284.27|282.67|0
1647962700000|2022-03-22 15:25:00|287.38|285.78|287.49|285.89|288.21|286.61|285.09|283.49|0
1647963000000|2022-03-22 15:30:00|286.72|285.12|282.9|281.3|286.72|285.12|281.66|280.06|0
1647963300000|2022-03-22 15:35:00|283.1|281.5|284.54|282.94|285.16|283.56|280.84|279.24|0
1647963600000|2022-03-22 15:40:00|284.34|282.74|278.99|277.39|285.37|283.77|278.99|277.39|0
1647963900000|2022-03-22 15:45:00|278.78|277.18|282.09|280.49|282.09|280.49|277.75|276.15|0
1647964200000|2022-03-22 15:50:00|282.29|280.69|281.67|280.07|282.5|280.9|279.81|278.21|0
1647964500000|2022-03-22 15:55:00|281.87|280.27|279.59|277.99|282.5|280.9|279.59|277.99|0
1647964800000|2022-03-22 16:00:00|280.01|278.41|278.97|277.37|280.83|279.23|277.53|275.93|0
1647965100000|2022-03-22 16:05:00|278.76|277.16|281.24|279.64|283.2|281.6|278.76|277.16|0
1647965400000|2022-03-22 16:10:00|281.03|279.43|280.4|278.8|282.48|280.88|279.17|277.57|0
1647965700000|2022-03-22 16:15:00|280.2|278.6|279.36|277.76|281.02|279.42|277.51|275.91|0
1647966000000|2022-03-22 16:20:00|279.16|277.56|276.06|274.46|279.57|277.97|273.29|271.69|0
1647966300000|2022-03-22 16:25:00|275.86|274.26|275.45|273.85|276.27|274.67|273.19|271.59|0
1647966600000|2022-03-22 16:30:00|275.55|273.95|275.95|274.35|275.95|274.35|272.8|271.2|0
1647966900000|2022-03-22 16:35:00|276.27|274.67|277.28|275.68|278.73|277.13|275.95|274.35|0
1647967200000|2022-03-22 16:40:00|277.08|275.48|276.25|274.65|278.93|277.33|274.21|272.61|0
1647967500000|2022-03-22 16:45:00|276.05|274.45|278.71|277.11|278.71|277.11|274.82|273.22|0
1647967800000|2022-03-22 16:50:00|278.92|277.32|282.83|281.23|282.83|281.23|278.92|277.32|0
1647968100000|2022-03-22 16:55:00|282.62|281.02|282.82|281.22|283.44|281.84|281.38|279.78|0
1647968400000|2022-03-22 17:00:00|282.61|281.01|285.3|283.7|285.51|283.91|281.17|279.57|0
1647968700000|2022-03-22 17:05:00|285.51|283.91|284.46|282.86|286.75|285.15|284.46|282.86|0
1647969000000|2022-03-22 17:10:00|284.26|282.66|285.91|284.31|285.91|284.31|283.01|281.41|0
1647969300000|2022-03-22 17:15:00|285.7|284.1|283.83|282.23|287.16|285.56|282.8|281.2|0
1647969600000|2022-03-22 17:20:00|283.63|282.03|280.32|278.72|283.63|282.03|279.29|277.69|0
1647969900000|2022-03-22 17:25:00|280.52|278.92|282.37|280.77|282.79|281.19|280.31|278.71|0
1647970200000|2022-03-22 17:30:00|282.79|281.19|285.68|284.08|285.89|284.29|282.79|281.19|0
1647970500000|2022-03-22 17:35:00|285.89|284.29|285.47|283.87|286.3|284.7|283.61|282.01|0
1647970800000|2022-03-22 17:40:00|285.26|283.66|284.84|283.24|285.26|283.66|282.36|280.76|0
1647971100000|2022-03-22 17:45:00|285.05|283.45|284.01|282.41|285.05|283.45|282.35|280.75|0
1647971400000|2022-03-22 17:50:00|284.21|282.61|286.38|284.78|286.7|285.1|284|282.4|0
1647971700000|2022-03-22 17:55:00|286.07|284.47|286.9|285.3|287.52|285.92|285.24|283.64|0
1647972000000|2022-03-22 18:00:00|287.11|285.51|283.78|282.18|287.52|285.92|282.54|280.94|0
1647972300000|2022-03-22 18:05:00|283.67|282.07|283.36|281.76|284.4|282.8|282.12|280.52|0
1647972600000|2022-03-22 18:10:00|283.46|281.86|283.66|282.06|285.43|283.83|282.54|280.94|0
1647972900000|2022-03-22 18:15:00|283.56|281.96|285.84|284.24|286.67|285.07|282.53|280.93|0
1647973200000|2022-03-22 18:20:00|286.05|284.45|281.28|279.68|286.05|284.45|280.87|279.27|0
1647973500000|2022-03-22 18:25:00|280.87|279.27|279.21|277.61|281.28|279.68|275.93|274.33|0
1647973800000|2022-03-22 18:30:00|279.42|277.82|282.09|280.49|282.3|280.7|275.93|274.33|0
1647974100000|2022-03-22 18:35:00|281.89|280.29|281.26|279.66|282.3|280.7|280.23|278.63|0
1647974400000|2022-03-22 18:40:00|281.06|279.46|280.33|278.73|281.26|279.66|278.99|277.39|0
1647974700000|2022-03-22 18:45:00|280.43|278.83|278.99|277.39|281.56|279.96|277.96|276.36|0
1647975000000|2022-03-22 18:50:00|279.19|277.59|281.87|280.27|282.69|281.09|278.37|276.77|0
1647975300000|2022-03-22 18:55:00|282.07|280.47|282.89|281.29|284.97|283.37|281.96|280.36|0
1647975600000|2022-03-22 19:00:00|282.48|280.88|285.79|284.19|286|284.4|282.27|280.67|0
1647975900000|2022-03-22 19:05:00|286|284.4|286.2|284.6|286.41|284.81|283.92|282.32|0
1647976200000|2022-03-22 19:10:00|285.99|284.39|286.4|284.8|286.82|285.22|283.09|281.49|0
1647976500000|2022-03-22 19:15:00|287.02|285.42|285.98|284.38|289.52|287.92|285.87|284.27|0
1647976800000|2022-03-22 19:20:00|286.39|284.79|284.83|283.23|287.43|285.83|281.21|279.61|0
1647977100000|2022-03-22 19:25:00|284.94|283.34|283.07|281.47|286.18|284.58|283.07|281.47|0
1647977400000|2022-03-22 19:30:00|282.65|281.05|285.34|283.74|285.97|284.37|281.83|280.23|0
1647977700000|2022-03-22 19:35:00|284.92|283.32|287|285.4|288.25|286.65|284.72|283.12|0
1647978000000|2022-03-22 19:40:00|286.58|284.98|289.91|288.31|290.33|288.73|285.13|283.53|0
1647978300000|2022-03-22 19:45:00|289.7|288.1|293.88|292.28|294.51|292.91|288.66|287.06|0
1647978600000|2022-03-22 19:50:00|293.04|291.44|283.87|282.27|295.56|293.96|283.87|282.27|0
1647978900000|2022-03-22 19:55:00|284.28|282.68|288.43|286.83|288.64|287.04|281.8|280.2|0
1647979200000|2022-03-22 20:00:00|288.01|286.41|289.47|287.87|289.89|288.29|287.81|286.21|0
1647979500000|2022-03-22 20:05:00|289.05|287.45|288.21|286.61|289.05|287.45|287.59|285.99|0
1647979800000|2022-03-22 20:10:00|287.8|286.2|287.37|285.77|288.21|286.61|287.37|285.77|0
1647980100000|2022-03-22 20:15:00|287.88|285.68|287.25|285.05|287.88|285.68|287.25|285.05|0
1647980400000|2022-03-22 20:20:00|287.46|285.26|288.08|285.88|288.71|286.51|287.46|285.26|0
1647980700000|2022-03-22 20:25:00|288.28|286.08|288.07|285.87|288.49|286.29|288.07|285.87|0
1647981000000|2022-03-22 20:30:00|288.17|285.97|288.48|286.28|288.49|286.29|288.07|285.87|0
1647981300000|2022-03-22 20:35:00|288.69|286.49|288.48|286.28|288.69|286.49|288.06|285.86|0
1647981600000|2022-03-22 20:40:00|288.69|286.49|289.1|286.9|289.1|286.9|288.47|286.27|0
1647981900000|2022-03-22 20:45:00|289.31|287.11|288.47|286.27|289.31|287.11|288.47|286.27|0
1647982200000|2022-03-22 20:50:00|288.67|286.47|289.09|286.89|289.09|286.89|288.46|286.26|0
1647982500000|2022-03-22 20:55:00|288.88|286.68|288.44|286.24|289.3|287.1|288.44|286.24|0
1647982800000|2022-03-22 21:00:00|288.37|286.17|287.91|285.71|288.52|286.32|287.91|285.71|0
1647983100000|2022-03-22 21:05:00|287.94|285.74|287.72|285.52|287.94|285.74|287.6|285.4|0
1647983400000|2022-03-22 21:10:00|287.69|285.49|287.68|285.48|287.72|285.52|287.5|285.3|0
1647983700000|2022-03-22 21:15:00|287.44|285.24|287.44|285.24|287.68|285.48|287.4|285.2|0
1647984000000|2022-03-22 21:20:00|287.53|285.33|286.89|284.69|287.53|285.33|286.89|284.69|0
1647984300000|2022-03-22 21:25:00|287.28|285.08|288|285.8|288|285.8|287.04|284.84|0
1647984600000|2022-03-22 21:30:00|288.22|286.02|287.42|285.22|288.22|286.02|287.42|285.22|0
1647984900000|2022-03-22 21:35:00|287.47|285.27|287.26|285.06|287.47|285.27|287.26|285.06|0
1647985200000|2022-03-22 21:40:00|287.29|285.09|287.28|285.08|287.29|285.09|287.15|284.95|0
1647985500000|2022-03-22 21:45:00|287.35|285.15|287.34|285.14|287.5|285.3|287.25|285.05|0
1647985800000|2022-03-22 21:50:00|287.49|285.29|287.58|285.38|287.73|285.53|287.19|284.99|0
1647986100000|2022-03-22 21:55:00|287.55|285.35|287.36|285.16|287.61|285.41|287.25|285.05|0
1647986400000|2022-03-22 22:00:00|287.24|285.04|286.2|284|287.35|285.15|284.03|281.83|0
1647986700000|2022-03-22 22:05:00|286.1|283.9|283.39|281.19|286.3|284.1|283.19|280.99|0
1647987000000|2022-03-22 22:10:00|283.49|281.29|284.94|282.74|285.25|283.05|283.19|280.99|0
1647987300000|2022-03-22 22:15:00|285.05|282.85|286.8|284.6|287.12|284.92|285.05|282.85|0
1647987600000|2022-03-22 22:20:00|286.91|284.71|288.88|286.68|289.2|287|286.91|284.71|0
1647987900000|2022-03-22 22:25:00|288.99|286.79|288.98|286.78|289.41|287.21|287.94|285.74|0
1647988200000|2022-03-22 22:30:00|288.77|286.57|288.14|285.94|289.61|287.41|288.14|285.94|0
1647988500000|2022-03-22 22:35:00|288.35|286.15|290.02|287.82|290.02|287.82|288.35|286.15|0
1647988800000|2022-03-22 22:40:00|289.91|287.71|293.57|291.37|293.57|291.37|289.91|287.71|0
1647989100000|2022-03-22 22:45:00|293.36|291.16|291.89|289.69|293.99|291.79|291.68|289.48|0
1647989400000|2022-03-22 22:50:00|291.68|289.48|291.88|289.68|293.14|290.94|291.25|289.05|0
1647989700000|2022-03-22 22:55:00|292.09|289.89|291.25|289.05|292.3|290.1|291.04|288.84|0
1647990000000|2022-03-22 23:00:00|291.35|289.15|292.08|289.88|292.08|289.88|291.25|289.05|0
1647990300000|2022-03-22 23:05:00|291.87|289.67|292.07|289.87|292.49|290.29|291.03|288.83|0
1647990600000|2022-03-22 23:10:00|292.18|289.98|291.23|289.03|292.38|290.18|291.02|288.82|0
1647990900000|2022-03-22 23:15:00|291.86|289.66|290.6|288.4|291.86|289.66|290.39|288.19|0
1647991200000|2022-03-22 23:20:00|290.49|288.29|289.97|287.77|290.81|288.61|289.76|287.56|0
1647991500000|2022-03-22 23:25:00|289.86|287.66|289.96|287.76|291.01|288.81|289.86|287.66|0
1647991800000|2022-03-22 23:30:00|290.06|287.86|290.16|287.96|290.38|288.18|289.96|287.76|0
1647992100000|2022-03-22 23:35:00|290.47|288.27|290.16|287.96|290.58|288.38|290.16|287.96|0
1647992400000|2022-03-22 23:40:00|290.05|287.85|290.15|287.95|290.37|288.17|289.74|287.54|0
1647992700000|2022-03-22 23:45:00|289.95|287.75|290.67|288.47|290.78|288.58|289.52|287.32|0
1647993000000|2022-03-22 23:50:00|290.78|288.58|291.19|288.99|292.03|289.83|290.77|288.57|0
1647993300000|2022-03-22 23:55:00|291.4|289.2|291.81|289.61|292.33|290.13|291.08|288.88|0
1647993600000|2022-03-23 00:00:00|291.6|289.4|290.97|288.77|294.12|291.92|290.55|288.35|0
1647993900000|2022-03-23 00:05:00|291.18|288.98|289.92|287.72|291.39|289.19|289.08|286.88|0
1647994200000|2022-03-23 00:10:00|290.13|287.93|288.76|286.56|290.13|287.93|288.04|285.84|0
1647994500000|2022-03-23 00:15:00|288.87|286.67|288.45|286.25|289.08|286.88|288.03|285.83|0
1647994800000|2022-03-23 00:20:00|288.65|286.45|287.81|285.61|288.65|286.45|287.5|285.3|0
1647995100000|2022-03-23 00:25:00|287.71|285.51|288.33|286.13|289.27|287.07|287.71|285.51|0
1647995400000|2022-03-23 00:30:00|288.64|286.44|286.97|284.77|288.64|286.44|286.76|284.56|0
1647995700000|2022-03-23 00:35:00|286.76|284.56|286.34|284.14|287.8|285.6|286.13|283.93|0
1647996000000|2022-03-23 00:40:00|286.44|284.24|286.85|284.65|287.59|285.39|286.34|284.14|0
1647996300000|2022-03-23 00:45:00|286.96|284.76|287.58|285.38|288|285.8|286.85|284.65|0
1647996600000|2022-03-23 00:50:00|288|285.8|286.95|284.75|288.2|286|286.84|284.64|0
1647996900000|2022-03-23 00:55:00|286.84|284.64|286.53|284.33|287.78|285.58|286.21|284.01|0
1647997200000|2022-03-23 01:00:00|286.73|284.53|286.52|284.32|287.98|285.78|286|283.8|0
1647997500000|2022-03-23 01:05:00|286.73|284.53|286.93|284.73|286.94|284.74|286.1|283.9|0
1647997800000|2022-03-23 01:10:00|287.14|284.94|287.34|285.14|288.39|286.19|286.82|284.62|0
1647998100000|2022-03-23 01:15:00|287.23|285.03|288.17|285.97|288.38|286.18|286.3|284.1|0
1647998400000|2022-03-23 01:20:00|288.38|286.18|288.17|285.97|289.42|287.22|287.96|285.76|0
1647998700000|2022-03-23 01:25:00|288.06|285.86|288.58|286.38|288.89|286.69|287.33|285.13|0
1647999000000|2022-03-23 01:30:00|288.99|286.79|288.57|286.37|288.99|286.79|286.28|284.08|0
1647999300000|2022-03-23 01:35:00|288.36|286.16|287.32|285.12|288.78|286.58|286.9|284.7|0
1647999600000|2022-03-23 01:40:00|287.42|285.22|288.14|285.94|288.15|285.95|287.31|285.11|0
1647999900000|2022-03-23 01:45:00|288.24|286.04|287.1|284.9|288.35|286.15|286.47|284.27|0
1648000200000|2022-03-23 01:50:00|287.2|285|288.97|286.77|289.39|287.19|287.2|285|0
1648000500000|2022-03-23 01:55:00|288.86|286.66|290.63|288.43|290.63|288.43|288.86|286.66|0
1648000800000|2022-03-23 02:00:00|290.42|288.22|290.31|288.11|291.26|289.06|289.38|287.18|0
1648001100000|2022-03-23 02:05:00|290.42|288.22|288.95|286.75|290.84|288.64|288.95|286.75|0
1648001400000|2022-03-23 02:10:00|288.63|286.43|287.69|285.49|288.74|286.54|287.49|285.29|0
1648001700000|2022-03-23 02:15:00|287.58|285.38|290.19|287.99|290.19|287.99|287.58|285.38|0
1648002000000|2022-03-23 02:20:00|290.4|288.2|290.61|288.41|290.82|288.62|290.4|288.2|0
1648002300000|2022-03-23 02:25:00|290.71|288.51|289.97|287.77|291.86|289.66|289.76|287.56|0
1648002600000|2022-03-23 02:30:00|289.76|287.56|291.53|289.33|292.06|289.86|289.56|287.36|0
1648002900000|2022-03-23 02:35:00|291.32|289.12|291.74|289.54|292.06|289.86|291.01|288.81|0
1648003200000|2022-03-23 02:40:00|291.64|289.44|292.99|290.79|293.52|291.32|291.43|289.23|0
1648003500000|2022-03-23 02:45:00|293.2|291|294.15|291.95|294.57|292.37|293.1|290.9|0
1648003800000|2022-03-23 02:50:00|293.94|291.74|294.03|291.83|294.98|292.78|293.93|291.73|0
1648004100000|2022-03-23 02:55:00|293.93|291.73|293.61|291.41|294.98|292.78|293.3|291.1|0
1648004400000|2022-03-23 03:00:00|293.92|291.72|294.02|291.82|294.55|292.35|293.71|291.51|0
1648004700000|2022-03-23 03:05:00|294.13|291.93|292.02|289.82|294.23|292.03|291.81|289.61|0
1648005000000|2022-03-23 03:10:00|291.81|289.61|292.33|290.13|292.44|290.24|291.18|288.98|0
1648005300000|2022-03-23 03:15:00|292.23|290.03|292.43|290.23|292.44|290.24|291.81|289.61|0
1648005600000|2022-03-23 03:20:00|292.32|290.12|291.69|289.49|292.32|290.12|290.96|288.76|0
1648005900000|2022-03-23 03:25:00|291.59|289.39|290.85|288.65|292.22|290.02|290.33|288.13|0
1648006200000|2022-03-23 03:30:00|290.95|288.75|290.95|288.75|291.37|289.17|290.63|288.43|0
1648006500000|2022-03-23 03:35:00|290.84|288.64|291.36|289.16|291.78|289.58|290.74|288.54|0
1648006800000|2022-03-23 03:40:00|291.25|289.05|290.31|288.11|291.36|289.16|289.89|287.69|0
1648007100000|2022-03-23 03:45:00|290.52|288.32|291.45|289.25|291.77|289.57|290.31|288.11|0
1648007400000|2022-03-23 03:50:00|291.56|289.36|291.14|288.94|292.19|289.99|290.93|288.73|0
1648007700000|2022-03-23 03:55:00|291.35|289.15|290.5|288.3|292.39|290.19|290.08|287.88|0
1648008000000|2022-03-23 04:00:00|290.39|288.19|290.71|288.51|290.81|288.61|289.66|287.46|0
1648008300000|2022-03-23 04:05:00|290.92|288.72|290.8|288.6|291.23|289.03|290.49|288.29|0
1648008600000|2022-03-23 04:10:00|290.7|288.5|290.7|288.5|291.12|288.92|290.59|288.39|0
1648008900000|2022-03-23 04:15:00|290.8|288.6|290.37|288.17|291.11|288.91|290.37|288.17|0
1648009200000|2022-03-23 04:20:00|290.27|288.07|290.69|288.49|290.9|288.7|290.06|287.86|0
1648009500000|2022-03-23 04:25:00|290.68|288.48|291.1|288.9|291.1|288.9|290.26|288.06|0
1648009800000|2022-03-23 04:30:00|291.31|289.11|291.4|289.2|291.94|289.74|290.88|288.68|0
1648010100000|2022-03-23 04:35:00|291.3|289.1|291.51|289.31|291.72|289.52|291.19|288.99|0
1648010400000|2022-03-23 04:40:00|291.4|289.2|291.29|289.09|291.4|289.2|291.08|288.88|0
1648010700000|2022-03-23 04:45:00|291.39|289.19|291.92|289.72|292.13|289.93|291.18|288.98|0
1648011000000|2022-03-23 04:50:00|291.81|289.61|292.12|289.92|292.12|289.92|291.7|289.5|0
1648011300000|2022-03-23 04:55:00|292.33|290.13|292.95|290.75|293.38|291.18|292.33|290.13|0
1648011600000|2022-03-23 05:00:00|293.06|290.86|292.32|290.12|294|291.8|292.32|290.12|0
1648011900000|2022-03-23 05:05:00|292.21|290.01|291.27|289.07|292.32|290.12|290.43|288.23|0
1648012200000|2022-03-23 05:10:00|291.37|289.17|291.89|289.69|292.31|290.11|291.05|288.85|0
1648012500000|2022-03-23 05:15:00|291.99|289.79|292.93|290.73|293.78|291.58|291.89|289.69|0
1648012800000|2022-03-23 05:20:00|292.72|290.52|293.35|291.15|293.45|291.25|292.51|290.31|0
1648013100000|2022-03-23 05:25:00|293.45|291.25|292.71|290.51|293.56|291.36|292.5|290.3|0
1648013400000|2022-03-23 05:30:00|292.92|290.72|292.32|290.12|293.13|290.93|291.9|289.7|0
1648013700000|2022-03-23 05:35:00|292.42|290.22|292.95|290.75|293.16|290.96|292.32|290.12|0
1648014000000|2022-03-23 05:40:00|292.84|290.64|293.15|290.95|293.36|291.16|292.62|290.42|0
1648014300000|2022-03-23 05:45:00|293.25|291.05|292.72|290.52|293.78|291.58|292.72|290.52|0
1648014600000|2022-03-23 05:50:00|292.51|290.31|292.72|290.52|292.93|290.73|292.51|290.31|0
1648014900000|2022-03-23 05:55:00|292.51|290.31|293.14|290.94|293.14|290.94|292.51|290.31|0
1648015200000|2022-03-23 06:00:00|293.35|291.15|291.65|289.45|293.35|291.15|291.65|289.45|0
1648015500000|2022-03-23 06:05:00|291.44|289.24|292.28|290.08|292.28|290.08|291.44|289.24|0
1648015800000|2022-03-23 06:10:00|292.17|289.97|293.23|291.03|293.24|291.04|291.86|289.66|0
1648016100000|2022-03-23 06:15:00|293.44|291.24|293.86|291.66|293.86|291.66|293.44|291.24|0
1648016400000|2022-03-23 06:20:00|294.07|291.87|293.22|291.02|294.07|291.87|292.8|290.6|0
1648016700000|2022-03-23 06:25:00|293.01|290.81|291.75|289.55|293.22|291.02|291.75|289.55|0
1648017000000|2022-03-23 06:30:00|291.64|289.44|291.11|288.91|291.64|289.44|290.27|288.07|0
1648017300000|2022-03-23 06:35:00|291.32|289.12|291.95|289.75|291.95|289.75|290.48|288.28|0
1648017600000|2022-03-23 06:40:00|292.05|289.85|291.83|289.63|292.36|290.16|291.73|289.53|0
1648017900000|2022-03-23 06:45:00|291.73|289.53|291.01|288.81|292.9|290.7|290.8|288.6|0
1648018200000|2022-03-23 06:50:00|291.11|288.91|292.15|289.95|292.36|290.16|290.17|287.97|0
1648018500000|2022-03-23 06:55:00|292.04|289.84|292.87|290.67|293.19|290.99|291.94|289.74|0
1648018800000|2022-03-23 07:00:00|292.98|290.78|291.72|289.52|293.19|290.99|290.89|288.69|0
1648019100000|2022-03-23 07:05:00|291.42|289.82|290.48|288.88|291.42|289.82|289.55|287.95|0
1648019400000|2022-03-23 07:10:00|290.59|288.99|289.33|287.73|290.59|288.99|289.13|287.53|0
1648019700000|2022-03-23 07:15:00|289.13|287.53|290.1|288.5|290.1|288.5|289.12|287.52|0
1648020000000|2022-03-23 07:20:00|289.78|288.18|288.72|287.12|290.3|288.7|288.72|287.12|0
1648020300000|2022-03-23 07:25:00|288.82|287.22|289.65|288.05|289.76|288.16|288.82|287.22|0
1648020600000|2022-03-23 07:30:00|289.55|287.95|287.87|286.27|289.55|287.95|287.87|286.27|0
1648020900000|2022-03-23 07:35:00|287.25|285.65|288.28|286.68|288.29|286.69|286.21|284.61|0
1648021200000|2022-03-23 07:40:00|288.08|286.48|287.75|286.15|288.49|286.89|287.66|286.06|0
1648021500000|2022-03-23 07:45:00|287.86|286.26|288.07|286.47|288.17|286.57|287.33|285.73|0
1648021800000|2022-03-23 07:50:00|288.27|286.67|288.06|286.46|288.48|286.88|287.44|285.84|0
1648022100000|2022-03-23 07:55:00|287.85|286.25|287.43|285.83|288.27|286.67|287.23|285.63|0
1648022400000|2022-03-23 08:00:00|287.64|286.04|285.03|283.43|288.47|286.87|284.31|282.71|0
1648022700000|2022-03-23 08:05:00|284.72|283.12|284.93|283.33|286.38|284.78|283.48|281.88|0
1648023000000|2022-03-23 08:10:00|284.82|283.22|284.19|282.59|286.79|285.19|283.88|282.28|0
1648023300000|2022-03-23 08:15:00|284.3|282.7|282.02|280.42|285.75|284.15|281.19|279.59|0
1648023600000|2022-03-23 08:20:00|281.91|280.31|279.95|278.35|282.02|280.42|279.54|277.94|0
1648023900000|2022-03-23 08:25:00|280.15|278.55|280.15|278.55|281.18|279.58|279.53|277.93|0
1648024200000|2022-03-23 08:30:00|280.35|278.75|280.35|278.75|280.97|279.37|279.73|278.13|0
1648024500000|2022-03-23 08:35:00|280.24|278.64|281.79|280.19|281.89|280.29|280.14|278.54|0
1648024800000|2022-03-23 08:40:00|281.58|279.98|282.4|280.8|282.71|281.11|281.37|279.77|0
1648025100000|2022-03-23 08:45:00|282.19|280.59|283.43|281.83|283.64|282.04|281.57|279.97|0
1648025400000|2022-03-23 08:50:00|283.64|282.04|284.05|282.45|284.67|283.07|283.01|281.41|0
1648025700000|2022-03-23 08:55:00|283.84|282.24|283|281.4|284.25|282.65|282.8|281.2|0
1648026000000|2022-03-23 09:00:00|283.21|281.61|284.24|282.64|284.24|282.64|282.38|280.78|0
1648026300000|2022-03-23 09:05:00|284.03|282.43|282.99|281.39|284.24|282.64|282.58|280.98|0
1648026600000|2022-03-23 09:10:00|282.79|281.19|282.37|280.77|283.41|281.81|282.37|280.77|0
1648026900000|2022-03-23 09:15:00|282.26|280.66|283.4|281.8|283.6|282|281.54|279.94|0
1648027200000|2022-03-23 09:20:00|283.39|281.79|281.53|279.93|284.22|282.62|281.42|279.82|0
1648027500000|2022-03-23 09:25:00|281.73|280.13|280.49|278.89|282.15|280.55|280.49|278.89|0
1648027800000|2022-03-23 09:30:00|279.87|278.27|279.14|277.54|279.87|278.27|277.81|276.21|0
1648028100000|2022-03-23 09:35:00|279.04|277.44|277.6|276|279.04|277.44|275.96|274.36|0
1648028400000|2022-03-23 09:40:00|277.8|276.2|276.15|274.55|277.8|276.2|275.74|274.14|0
1648028700000|2022-03-23 09:45:00|275.95|274.35|274.1|272.5|275.95|274.35|274.1|272.5|0
1648029000000|2022-03-23 09:50:00|273.89|272.29|274.09|272.49|275.53|273.93|273.89|272.29|0
1648029300000|2022-03-23 09:55:00|274.3|272.7|274.59|272.99|275.52|273.92|273.27|271.67|0
1648029600000|2022-03-23 10:00:00|274.7|273.1|276.74|275.14|276.74|275.14|274.59|272.99|0
1648029900000|2022-03-23 10:05:00|276.84|275.24|275.48|273.88|277.12|275.52|275.31|273.71|0
1648030200000|2022-03-23 10:10:00|275.27|273.67|276.29|274.69|276.7|275.1|274.86|273.26|0
1648030500000|2022-03-23 10:15:00|276.49|274.89|275.77|274.17|276.49|274.89|275.06|273.46|0
1648030800000|2022-03-23 10:20:00|275.67|274.07|274.54|272.94|276.08|274.48|274.23|272.63|0
1648031100000|2022-03-23 10:25:00|274.44|272.84|274.02|272.42|275.46|273.86|274.02|272.42|0
1648031400000|2022-03-23 10:30:00|274.23|272.63|275.65|274.05|276.06|274.46|273.82|272.22|0
1648031700000|2022-03-23 10:35:00|275.55|273.95|275.24|273.64|276.67|275.07|275.03|273.43|0
1648032000000|2022-03-23 10:40:00|275.34|273.74|272.58|270.98|275.64|274.04|272.17|270.57|0
1648032300000|2022-03-23 10:45:00|272.38|270.78|274.2|272.6|274.41|272.81|271.97|270.37|0
1648032600000|2022-03-23 10:50:00|274|272.4|276.04|274.44|276.34|274.74|274|272.4|0
1648032900000|2022-03-23 10:55:00|276.24|274.64|275.21|273.61|276.65|275.05|274.19|272.59|0
1648033200000|2022-03-23 11:00:00|275.62|274.02|275.82|274.22|276.23|274.63|275.21|273.61|0
1648033500000|2022-03-23 11:05:00|275.92|274.32|272.55|270.95|276.23|274.63|272.35|270.75|0
1648033800000|2022-03-23 11:10:00|272.75|271.15|274.38|272.78|274.99|273.39|272.75|271.15|0
1648034100000|2022-03-23 11:15:00|274.58|272.98|274.58|272.98|275.19|273.59|274.17|272.57|0
1648034400000|2022-03-23 11:20:00|274.78|273.18|272.53|270.93|274.78|273.18|272.13|270.53|0
1648034700000|2022-03-23 11:25:00|272.94|271.34|272.32|270.72|273.34|271.74|271.92|270.32|0
1648035000000|2022-03-23 11:30:00|272.12|270.52|272.72|271.12|272.93|271.33|271.91|270.31|0
1648035300000|2022-03-23 11:35:00|272.52|270.92|272.31|270.71|274.15|272.55|272.31|270.71|0
1648035600000|2022-03-23 11:40:00|272.51|270.91|269.66|268.06|272.51|270.91|268.65|267.05|0
1648035900000|2022-03-23 11:45:00|269.86|268.26|271.06|269.46|271.27|269.67|269.05|267.45|0
1648036200000|2022-03-23 11:50:00|270.86|269.26|271.06|269.46|271.46|269.86|268.23|266.63|0
1648036500000|2022-03-23 11:55:00|271.26|269.66|271.76|270.16|272.07|270.47|270.85|269.25|0
1648036800000|2022-03-23 12:00:00|271.96|270.36|271.45|269.85|272.97|271.37|271.05|269.45|0
1648037100000|2022-03-23 12:05:00|271.25|269.65|273.07|271.47|273.07|271.47|270.64|269.04|0
1648037400000|2022-03-23 12:10:00|272.87|271.27|274.79|273.19|275.1|273.5|272.86|271.26|0
1648037700000|2022-03-23 12:15:00|274.69|273.09|273.46|271.86|274.89|273.29|273.06|271.46|0
1648038000000|2022-03-23 12:20:00|273.26|271.66|272.44|270.84|274.07|272.47|272.24|270.64|0
1648038300000|2022-03-23 12:25:00|272.85|271.25|272.43|270.83|273.46|271.86|271.22|269.62|0
1648038600000|2022-03-23 12:30:00|272.64|271.04|270.2|268.6|273.04|271.44|269.79|268.19|0
1648038900000|2022-03-23 12:35:00|270.6|269|269.58|267.98|270.81|269.21|268.78|267.18|0
1648039200000|2022-03-23 12:40:00|269.38|267.78|270.19|268.59|270.19|268.59|268.57|266.97|0
1648039500000|2022-03-23 12:45:00|269.98|268.38|269.57|267.97|270.79|269.19|269.37|267.77|0
1648039800000|2022-03-23 12:50:00|269.47|267.87|265.53|263.93|269.47|267.87|265.33|263.73|0
1648040100000|2022-03-23 12:55:00|265.73|264.13|267.54|265.94|267.74|266.14|265.53|263.93|0
1648040400000|2022-03-23 13:00:00|267.34|265.74|267.94|266.34|269.15|267.55|267.34|265.74|0
1648040700000|2022-03-23 13:05:00|267.74|266.14|269.35|267.75|270.36|268.76|267.53|265.93|0
1648041000000|2022-03-23 13:10:00|269.14|267.54|267.72|266.12|269.14|267.54|266.72|265.12|0
1648041300000|2022-03-23 13:15:00|267.92|266.32|268.73|267.13|269.74|268.14|267.72|266.12|0
1648041600000|2022-03-23 13:20:00|268.82|267.22|270.54|268.94|271.15|269.55|266.71|265.11|0
1648041900000|2022-03-23 13:25:00|270.34|268.74|265.58|263.98|270.95|269.35|265.58|263.98|0
1648042200000|2022-03-23 13:30:00|265.49|263.89|264.48|262.88|269.12|267.52|262.87|261.27|0
1648042500000|2022-03-23 13:35:00|263.87|262.27|261.06|259.46|266.49|264.89|261.06|259.46|0
1648042800000|2022-03-23 13:40:00|260.07|258.47|261.89|260.29|264.91|263.31|260.07|258.47|0
1648043100000|2022-03-23 13:45:00|261.49|259.89|255.47|253.87|261.49|259.89|255.47|253.87|0
1648043400000|2022-03-23 13:50:00|256.27|254.67|260.07|258.47|260.07|258.47|254.87|253.27|0
1648043700000|2022-03-23 13:55:00|260.27|258.67|257.86|256.26|263.69|262.09|257.86|256.26|0
1648044000000|2022-03-23 14:00:00|257.26|255.66|259.65|258.05|260.66|259.06|255.55|253.95|0
1648044300000|2022-03-23 14:05:00|259.45|257.85|264.89|263.29|266.31|264.71|258.65|257.05|0
1648044600000|2022-03-23 14:10:00|265.09|263.49|268.67|267.07|268.67|267.07|262.87|261.27|0
1648044900000|2022-03-23 14:15:00|269.08|267.48|269.78|268.18|271.95|270.35|269.08|267.48|0
1648045200000|2022-03-23 14:20:00|269.98|268.38|271.41|269.81|271.82|270.22|266.72|265.12|0
1648045500000|2022-03-23 14:25:00|271.61|270.01|269.36|267.76|272.02|270.42|266.51|264.91|0
1648045800000|2022-03-23 14:30:00|269.77|268.17|271.6|270|273.04|271.44|268.64|267.04|0
1648046100000|2022-03-23 14:35:00|272.01|270.41|269.96|268.36|272.42|270.82|269.14|267.54|0
1648046400000|2022-03-23 14:40:00|270.37|268.77|265.98|264.38|272|270.4|264.87|263.27|0
1648046700000|2022-03-23 14:45:00|265.68|264.08|264.66|263.06|265.68|264.08|262.23|260.63|0
1648047000000|2022-03-23 14:50:00|265.47|263.87|265.9|264.3|268.11|266.51|262.83|261.23|0
1648047300000|2022-03-23 14:55:00|265.69|264.09|266.1|264.5|267.94|266.34|265.08|263.48|0
1648047600000|2022-03-23 15:00:00|266.5|264.9|269.56|267.96|271.41|269.81|266.19|264.59|0
1648047900000|2022-03-23 15:05:00|269.36|267.76|267.72|266.12|270.38|268.78|267.72|266.12|0
1648048200000|2022-03-23 15:10:00|267.31|265.71|270.26|268.66|270.37|268.77|266.29|264.69|0
1648048500000|2022-03-23 15:15:00|270.17|268.57|269.55|267.95|271.19|269.59|268.11|266.51|0
1648048800000|2022-03-23 15:20:00|269.75|268.15|272|270.4|273.24|271.64|269.34|267.74|0
1648049100000|2022-03-23 15:25:00|272.41|270.81|273.02|271.42|274.06|272.46|271.59|269.99|0
1648049400000|2022-03-23 15:30:00|273.33|271.73|270.16|268.56|273.33|271.73|269.65|268.05|0
1648049700000|2022-03-23 15:35:00|270.26|268.66|271.49|269.89|271.91|270.31|269.03|267.43|0
1648050000000|2022-03-23 15:40:00|271.29|269.69|270.25|268.65|271.49|269.89|267.39|265.79|0
1648050300000|2022-03-23 15:45:00|270.05|268.45|268.4|266.8|270.87|269.27|267.59|265.99|0
1648050600000|2022-03-23 15:50:00|268.2|266.6|270.65|269.05|271.07|269.47|267.79|266.19|0
1648050900000|2022-03-23 15:55:00|270.86|269.26|270.65|269.05|271.68|270.08|269.83|268.23|0
1648051200000|2022-03-23 16:00:00|270.85|269.25|271.67|270.07|276.42|274.82|270.44|268.84|0
1648051500000|2022-03-23 16:05:00|271.46|269.86|266.33|264.73|272.08|270.48|265.31|263.71|0
1648051800000|2022-03-23 16:10:00|265.93|264.33|263.07|261.47|265.93|264.33|259.72|258.12|0
1648052100000|2022-03-23 16:15:00|262.86|261.26|267.66|266.06|267.86|266.26|262.86|261.26|0
1648052400000|2022-03-23 16:20:00|267.45|265.85|266.02|264.42|268.07|266.47|265.2|263.6|0
1648052700000|2022-03-23 16:25:00|266.32|264.72|267.03|265.43|267.03|265.43|265.3|263.7|0
1648053000000|2022-03-23 16:30:00|266.62|265.02|266.62|265.02|269.28|267.68|266.01|264.41|0
1648053300000|2022-03-23 16:35:00|266.41|264.81|264.98|263.38|266.62|265.02|262.74|261.14|0
1648053600000|2022-03-23 16:40:00|264.67|263.07|259.08|257.48|265.59|263.99|259.08|257.48|0
1648053900000|2022-03-23 16:45:00|258.88|257.28|260.36|258.76|261.38|259.78|256.87|255.27|0
1648054200000|2022-03-23 16:50:00|259.55|257.95|261.77|260.17|262.59|260.99|259.15|257.55|0
1648054500000|2022-03-23 16:55:00|260.96|259.36|262.78|261.18|263.39|261.79|260.85|259.25|0
1648054800000|2022-03-23 17:00:00|262.58|260.98|258.52|256.92|263.6|262|258.32|256.72|0
1648055100000|2022-03-23 17:05:00|258.73|257.13|261.76|260.16|262.16|260.56|258.32|256.72|0
1648055400000|2022-03-23 17:10:00|261.55|259.95|260.74|259.14|262.36|260.76|259.12|257.52|0
1648055700000|2022-03-23 17:15:00|261.34|259.74|256.89|255.29|261.55|259.95|256.58|254.98|0
1648056000000|2022-03-23 17:20:00|256.99|255.39|252.87|251.27|257.7|256.1|252.47|250.87|0
1648056300000|2022-03-23 17:25:00|252.67|251.07|248.87|247.27|252.67|251.07|247.68|246.08|0
1648056600000|2022-03-23 17:30:00|248.27|246.67|251.25|249.65|252.45|250.85|246.88|245.28|0
1648056900000|2022-03-23 17:35:00|251.65|250.05|251.05|249.45|252.45|250.85|250.25|248.65|0
1648057200000|2022-03-23 17:40:00|250.85|249.25|247.66|246.06|251.24|249.64|247.66|246.06|0
1648057500000|2022-03-23 17:45:00|247.46|245.86|248.64|247.04|249.24|247.64|246.66|245.06|0
1648057800000|2022-03-23 17:50:00|248.44|246.84|253.83|252.23|253.83|252.23|247.25|245.65|0
1648058100000|2022-03-23 17:55:00|254.03|252.43|254.03|252.43|254.83|253.23|252.83|251.23|0
1648058400000|2022-03-23 18:00:00|254.23|252.63|254.12|252.52|254.83|253.23|252.02|250.42|0
1648058700000|2022-03-23 18:05:00|254.02|252.42|248.62|247.02|254.02|252.42|248.22|246.62|0
1648059000000|2022-03-23 18:10:00|248.82|247.22|247.62|246.02|249.62|248.02|247.03|245.43|0
1648059300000|2022-03-23 18:15:00|247.22|245.62|251.2|249.6|251.6|250|245.84|244.24|0
1648059600000|2022-03-23 18:20:00|251.09|249.49|250.19|248.59|252.2|250.6|249.6|248|0
1648059900000|2022-03-23 18:25:00|250|248.4|254.99|253.39|254.99|253.39|249.6|248|0
1648060200000|2022-03-23 18:30:00|255.39|253.79|251.98|250.38|256.2|254.6|251.38|249.78|0
1648060500000|2022-03-23 18:35:00|251.58|249.98|254.17|252.57|254.38|252.78|249.58|247.98|0
1648060800000|2022-03-23 18:40:00|254.58|252.98|254.17|252.57|255.38|253.78|252.77|251.17|0
1648061100000|2022-03-23 18:45:00|254.26|252.66|256.89|255.29|258.19|256.59|253.77|252.17|0
1648061400000|2022-03-23 18:50:00|257.09|255.49|255.26|253.66|257.29|255.69|254.15|252.55|0
1648061700000|2022-03-23 18:55:00|255.67|254.07|249.63|248.03|255.67|254.07|249.43|247.83|0
1648062000000|2022-03-23 19:00:00|250.23|248.63|253.7|252.1|254.91|253.31|248.43|246.83|0
1648062300000|2022-03-23 19:05:00|253.1|251.5|249.09|247.49|253.1|251.5|248.29|246.69|0
1648062600000|2022-03-23 19:10:00|248.49|246.89|248.68|247.08|250.69|249.09|247.49|245.89|0
1648062900000|2022-03-23 19:15:00|248.88|247.28|247.88|246.28|250.48|248.88|247.48|245.88|0
1648063200000|2022-03-23 19:20:00|247.68|246.08|252.94|251.34|252.94|251.34|246.88|245.28|0
1648063500000|2022-03-23 19:25:00|253.04|251.44|253.34|251.74|253.74|252.14|251.53|249.93|0
1648063800000|2022-03-23 19:30:00|252.33|250.73|250.73|249.13|254.54|252.94|249.93|248.33|0
1648064100000|2022-03-23 19:35:00|250.53|248.93|248.72|247.12|251.92|250.32|248.72|247.12|0
1648064400000|2022-03-23 19:40:00|248.52|246.92|251.31|249.71|251.51|249.91|244.15|242.55|0
1648064700000|2022-03-23 19:45:00|251.11|249.51|248.91|247.31|254.52|252.92|248.31|246.71|0
1648065000000|2022-03-23 19:50:00|246.52|244.92|241.77|240.17|246.52|244.92|241.18|239.58|0
1648065300000|2022-03-23 19:55:00|242.95|241.35|236.7|235.1|245.13|243.53|236.7|235.1|0
1648065600000|2022-03-23 20:00:00|237.3|235.7|236.69|235.09|237.49|235.89|235.33|233.73|0
1648065900000|2022-03-23 20:05:00|236.5|234.9|236.49|234.89|237.48|235.88|235.9|234.3|0
1648066200000|2022-03-23 20:10:00|236.69|235.09|237.66|236.06|237.67|236.07|236.3|234.7|0
1648066500000|2022-03-23 20:15:00|237.57|235.37|237.96|235.76|237.96|235.76|237.37|235.17|0
1648066800000|2022-03-23 20:20:00|237.86|235.66|238.35|236.15|238.94|236.74|237.76|235.56|0
1648067100000|2022-03-23 20:25:00|238.44|236.24|238.14|235.94|238.93|236.73|237.95|235.75|0
1648067400000|2022-03-23 20:30:00|238.54|236.34|238.73|236.53|239.13|236.93|238.14|235.94|0
1648067700000|2022-03-23 20:35:00|238.92|236.72|238.62|236.42|238.92|236.72|238.13|235.93|0
1648068000000|2022-03-23 20:40:00|238.52|236.32|238.71|236.51|238.72|236.52|238.12|235.92|0
1648068300000|2022-03-23 20:45:00|238.81|236.61|239.3|237.1|239.3|237.1|238.52|236.32|0
1648068600000|2022-03-23 20:50:00|239.5|237.3|239.39|237.19|239.5|237.3|239.1|236.9|0
1648068900000|2022-03-23 20:55:00|239.49|237.29|238.88|236.68|239.69|237.49|238.88|236.68|0
1648069200000|2022-03-23 21:00:00|238.77|236.57|237.99|235.79|238.8|236.6|237.85|235.65|0
1648069500000|2022-03-23 21:05:00|237.85|235.65|237.93|235.73|237.99|235.79|237.73|235.53|0
1648069800000|2022-03-23 21:10:00|237.75|235.55|237.98|235.78|238.01|235.81|237.75|235.55|0
1648070100000|2022-03-23 21:15:00|237.97|235.77|237.88|235.68|238.01|235.81|237.74|235.54|0
1648070400000|2022-03-23 21:20:00|237.76|235.56|237.88|235.68|237.96|235.76|237.71|235.51|0
1648070700000|2022-03-23 21:25:00|237.82|235.62|238.04|235.84|238.04|235.84|237.82|235.62|0
1648071000000|2022-03-23 21:30:00|238.01|235.81|238.12|235.92|238.53|236.33|238.01|235.81|0
1648071300000|2022-03-23 21:35:00|238.47|236.27|238.17|235.97|238.47|236.27|238.17|235.97|0
1648071600000|2022-03-23 21:40:00|238.29|236.09|238.28|236.08|238.52|236.32|238.23|236.03|0
1648071900000|2022-03-23 21:45:00|238.25|236.05|238.16|235.96|238.33|236.13|238.16|235.96|0
1648072200000|2022-03-23 21:50:00|238.22|236.02|238.24|236.04|238.36|236.16|238.19|235.99|0
1648072500000|2022-03-23 21:55:00|238.33|236.13|238.35|236.15|238.5|236.3|238.29|236.09|0
1648072800000|2022-03-23 22:00:00|239.7|237.5|237.43|235.23|239.7|237.5|237.43|235.23|0
1648073100000|2022-03-23 22:05:00|237.63|235.43|238.02|235.82|238.31|236.11|237.63|235.43|0
1648073400000|2022-03-23 22:10:00|238.11|235.91|237.81|235.61|239.2|237|237.71|235.51|0
1648073700000|2022-03-23 22:15:00|238.01|235.81|238.99|236.79|239.19|236.99|237.61|235.41|0
1648074000000|2022-03-23 22:20:00|239.08|236.88|239.18|236.98|239.27|237.07|238.79|236.59|0
1648074300000|2022-03-23 22:25:00|239.47|237.27|239.76|237.56|239.96|237.76|239.17|236.97|0
1648074600000|2022-03-23 22:30:00|239.96|237.76|240.75|238.55|241.14|238.94|239.96|237.76|0
1648074900000|2022-03-23 22:35:00|240.55|238.35|240.34|238.14|241.24|239.04|240.15|237.95|0
1648075200000|2022-03-23 22:40:00|240.54|238.34|239.94|237.74|240.54|238.34|239.94|237.74|0
1648075500000|2022-03-23 22:45:00|239.74|237.54|239.74|237.54|239.94|237.74|239.15|236.95|0
1648075800000|2022-03-23 22:50:00|239.83|237.63|239.54|237.34|239.83|237.63|239.14|236.94|0
1648076100000|2022-03-23 22:55:00|239.34|237.14|240.12|237.92|240.12|237.92|239.14|236.94|0
1648076400000|2022-03-23 23:00:00|240.32|238.12|241.3|239.1|241.5|239.3|239.53|237.33|0
1648076700000|2022-03-23 23:05:00|241.5|239.3|241.69|239.49|242.09|239.89|240.9|238.7|0
1648077000000|2022-03-23 23:10:00|241.89|239.69|242.48|240.28|242.58|240.38|241.69|239.49|0
1648077300000|2022-03-23 23:15:00|242.68|240.48|242.47|240.27|242.97|240.77|242.28|240.08|0
1648077600000|2022-03-23 23:20:00|242.67|240.47|242.27|240.07|242.87|240.67|242.07|239.87|0
1648077900000|2022-03-23 23:25:00|242.17|239.97|242.46|240.26|242.66|240.46|242.16|239.96|0
1648078200000|2022-03-23 23:30:00|242.66|240.46|242.26|240.06|242.66|240.46|242.06|239.86|0
1648078500000|2022-03-23 23:35:00|242.15|239.95|242.45|240.25|242.74|240.54|242.06|239.86|0
1648078800000|2022-03-23 23:40:00|242.34|240.14|241.45|239.25|242.34|240.14|241.25|239.05|0
1648079100000|2022-03-23 23:45:00|241.85|239.65|241.25|239.05|242.24|240.04|240.85|238.65|0
1648079400000|2022-03-23 23:50:00|241.05|238.85|240.84|238.64|241.05|238.85|240.45|238.25|0
1648079700000|2022-03-23 23:55:00|241.04|238.84|241.63|239.43|242.03|239.83|241.04|238.84|0
1648080000000|2022-03-24 00:00:00|241.83|239.63|243.81|241.61|244.01|241.81|241.43|239.23|0
1648080300000|2022-03-24 00:05:00|243.9|241.7|245.29|243.09|245.29|243.09|243.41|241.21|0
1648080600000|2022-03-24 00:10:00|245.39|243.19|245.99|243.79|245.99|243.79|245.19|242.99|0
1648080900000|2022-03-24 00:15:00|246.19|243.99|245.58|243.38|246.39|244.19|245.18|242.98|0
1648081200000|2022-03-24 00:20:00|245.38|243.18|244.98|242.78|245.58|243.38|244.38|242.18|0
1648081500000|2022-03-24 00:25:00|245.18|242.98|242.58|240.38|245.18|242.98|242.58|240.38|0
1648081800000|2022-03-24 00:30:00|242.78|240.58|240.6|238.4|242.78|240.58|238.82|236.62|0
1648082100000|2022-03-24 00:35:00|240.4|238.2|240|237.8|240.99|238.79|239.11|236.91|0
1648082400000|2022-03-24 00:40:00|240.19|237.99|241.18|238.98|241.58|239.38|240|237.8|0
1648082700000|2022-03-24 00:45:00|241.27|239.07|241.77|239.57|242.16|239.96|240.18|237.98|0
1648083000000|2022-03-24 00:50:00|241.66|239.46|240.57|238.37|241.77|239.57|240.57|238.37|0
1648083300000|2022-03-24 00:55:00|240.37|238.17|241.75|239.55|241.75|239.55|240.37|238.17|0
1648083600000|2022-03-24 01:00:00|241.55|239.35|241.15|238.95|241.55|239.35|240.16|237.96|0
1648083900000|2022-03-24 01:05:00|241.25|239.05|241.24|239.04|241.35|239.15|240.55|238.35|0
1648084200000|2022-03-24 01:10:00|241.15|238.95|240.35|238.15|241.24|239.04|240.35|238.15|0
1648084500000|2022-03-24 01:15:00|240.55|238.35|238.96|236.76|241.14|238.94|238.96|236.76|0
1648084800000|2022-03-24 01:20:00|239.05|236.85|238.16|235.96|239.65|237.45|237.58|235.38|0
1648085100000|2022-03-24 01:25:00|238.06|235.86|236.78|234.58|238.16|235.96|236.78|234.58|0
1648085400000|2022-03-24 01:30:00|236.98|234.78|238.55|236.35|238.74|236.54|236.38|234.18|0
1648085700000|2022-03-24 01:35:00|238.35|236.15|241.01|238.81|241.31|239.11|238.15|235.95|0
1648086000000|2022-03-24 01:40:00|240.91|238.71|242.49|240.29|242.69|240.49|240.51|238.31|0
1648086300000|2022-03-24 01:45:00|242.69|240.49|240.9|238.7|242.69|240.49|240.31|238.11|0
1648086600000|2022-03-24 01:50:00|240.99|238.79|241.49|239.29|241.68|239.48|240.7|238.5|0
1648086900000|2022-03-24 01:55:00|241.58|239.38|241.08|238.88|242.28|240.08|241.08|238.88|0
1648087200000|2022-03-24 02:00:00|241.28|239.08|241.47|239.27|241.77|239.57|240.58|238.38|0
1648087500000|2022-03-24 02:05:00|241.57|239.37|241.86|239.66|242.07|239.87|240.97|238.77|0
1648087800000|2022-03-24 02:10:00|241.96|239.76|240.67|238.47|242.46|240.26|240.67|238.47|0
1648088100000|2022-03-24 02:15:00|240.87|238.67|241.06|238.86|241.06|238.86|240.07|237.87|0
1648088400000|2022-03-24 02:20:00|241.15|238.95|240.85|238.65|241.45|239.25|240.66|238.46|0
1648088700000|2022-03-24 02:25:00|241.05|238.85|240.85|238.65|241.65|239.45|240.65|238.45|0
1648089000000|2022-03-24 02:30:00|241.05|238.85|242.23|240.03|243.23|241.03|240.94|238.74|0
1648089300000|2022-03-24 02:35:00|242.13|239.93|242.12|239.92|242.63|240.43|242.03|239.83|0
1648089600000|2022-03-24 02:40:00|242.03|239.83|242.61|240.41|242.62|240.42|241.23|239.03|0
1648089900000|2022-03-24 02:45:00|242.81|240.61|244.4|242.2|245|242.8|242.42|240.22|0
1648090200000|2022-03-24 02:50:00|244.5|242.3|243.4|241.2|244.6|242.4|243|240.8|0
1648090500000|2022-03-24 02:55:00|243.6|241.4|243.59|241.39|243.89|241.69|243.4|241.2|0
1648090800000|2022-03-24 03:00:00|243.69|241.49|242.79|240.59|244.38|242.18|242.79|240.59|0
1648091100000|2022-03-24 03:05:00|242.68|240.48|243.47|241.27|243.78|241.58|241.79|239.59|0
1648091400000|2022-03-24 03:10:00|243.58|241.38|243.67|241.47|243.98|241.78|243.38|241.18|0
1648091700000|2022-03-24 03:15:00|243.47|241.27|243.76|241.56|244.17|241.97|243.17|240.97|0
1648092000000|2022-03-24 03:20:00|243.96|241.76|243.06|240.86|244.16|241.96|242.96|240.76|0
1648092300000|2022-03-24 03:25:00|243.16|240.96|242.96|240.76|243.56|241.36|242.96|240.76|0
1648092600000|2022-03-24 03:30:00|243.16|240.96|243.55|241.35|243.75|241.55|242.76|240.56|0
1648092900000|2022-03-24 03:35:00|243.75|241.55|242.94|240.74|243.75|241.55|242.55|240.35|0
1648093200000|2022-03-24 03:40:00|243.14|240.94|242.94|240.74|243.74|241.54|242.74|240.54|0
1648093500000|2022-03-24 03:45:00|242.74|240.54|243.73|241.53|243.82|241.62|242.54|240.34|0
1648093800000|2022-03-24 03:50:00|243.53|241.33|245.72|243.52|245.92|243.72|243.53|241.33|0
1648094100000|2022-03-24 03:55:00|245.52|243.32|247.51|245.31|247.51|245.31|245.32|243.12|0
1648094400000|2022-03-24 04:00:00|247.71|245.51|247.3|245.1|248.41|246.21|247.11|244.91|0
1648094700000|2022-03-24 04:05:00|247.5|245.3|247.7|245.5|247.9|245.7|247.3|245.1|0
1648095000000|2022-03-24 04:10:00|248.6|246.4|248|245.8|248.6|246.4|247.8|245.6|0
1648095300000|2022-03-24 04:15:00|248.2|246|248.39|246.19|249.4|247.2|248|245.8|0
1648095600000|2022-03-24 04:20:00|248.59|246.39|247.99|245.79|248.79|246.59|247.59|245.39|0
1648095900000|2022-03-24 04:25:00|247.79|245.59|247.38|245.18|248.19|245.99|247.18|244.98|0
1648096200000|2022-03-24 04:30:00|247.58|245.38|247.78|245.58|248.18|245.98|247.58|245.38|0
1648096500000|2022-03-24 04:35:00|247.98|245.78|248.17|245.97|248.37|246.17|247.57|245.37|0
1648096800000|2022-03-24 04:40:00|247.97|245.77|248.16|245.96|248.37|246.17|247.86|245.66|0
1648097100000|2022-03-24 04:45:00|248.36|246.16|248.36|246.16|250.16|247.96|248.36|246.16|0
1648097400000|2022-03-24 04:50:00|248.56|246.36|248.15|245.95|248.65|246.45|247.75|245.55|0
1648097700000|2022-03-24 04:55:00|247.95|245.75|248.14|245.94|248.15|245.95|247.94|245.74|0
1648098000000|2022-03-24 05:00:00|248.54|246.34|249.54|247.34|250.14|247.94|248.34|246.14|0
1648098300000|2022-03-24 05:05:00|249.14|246.94|248.73|246.53|250.54|248.34|248.13|245.93|0
1648098600000|2022-03-24 05:10:00|249.13|246.93|249.72|247.52|250.13|247.93|248.53|246.33|0
1648098900000|2022-03-24 05:15:00|249.82|247.62|248.92|246.72|250.53|248.33|248.92|246.72|0
1648099200000|2022-03-24 05:20:00|249.01|246.81|249.31|247.11|249.31|247.11|248.52|246.32|0
1648099500000|2022-03-24 05:25:00|249.51|247.31|249.51|247.31|250.31|248.11|249.11|246.91|0
1648099800000|2022-03-24 05:30:00|249.71|247.51|251.51|249.31|251.51|249.31|249.3|247.1|0
1648100100000|2022-03-24 05:35:00|251.3|249.1|253.71|251.51|253.91|251.71|250.9|248.7|0
1648100400000|2022-03-24 05:40:00|253.51|251.31|254.31|252.11|254.31|252.11|252.9|250.7|0
1648100700000|2022-03-24 05:45:00|254.51|252.31|254.91|252.71|255.72|253.52|254.31|252.11|0
1648101000000|2022-03-24 05:50:00|254.71|252.51|254.1|251.9|254.71|252.51|253.9|251.7|0
1648101300000|2022-03-24 05:55:00|254.4|252.2|255.3|253.1|256.11|253.91|254.3|252.1|0
1648101600000|2022-03-24 06:00:00|255.1|252.9|257.12|254.92|257.32|255.12|254.79|252.59|0
1648101900000|2022-03-24 06:05:00|256.91|254.71|253.88|251.68|256.91|254.71|253.68|251.48|0
1648102200000|2022-03-24 06:10:00|253.68|251.48|253.06|250.86|253.68|251.48|252.66|250.46|0
1648102500000|2022-03-24 06:15:00|253.27|251.07|252.25|250.05|253.27|251.07|252.05|249.85|0
1648102800000|2022-03-24 06:20:00|252.45|250.25|252.25|250.05|252.45|250.25|251.65|249.45|0
1648103100000|2022-03-24 06:25:00|252.14|249.94|252.92|250.72|253.12|250.92|251.44|249.24|0
1648103400000|2022-03-24 06:30:00|253.02|250.82|252.42|250.22|253.42|251.22|252.42|250.22|0
1648103700000|2022-03-24 06:35:00|252.62|250.42|253.21|251.01|253.21|251.01|252.41|250.21|0
1648104000000|2022-03-24 06:40:00|253.01|250.81|252.7|250.5|253.21|251.01|252.4|250.2|0
1648104300000|2022-03-24 06:45:00|252.6|250.4|252.4|250.2|253|250.8|252.4|250.2|0
1648104600000|2022-03-24 06:50:00|252.6|250.4|250.49|248.29|252.6|250.4|250.19|247.99|0
1648104900000|2022-03-24 06:55:00|250.39|248.19|250.58|248.38|250.79|248.59|250.19|247.99|0
1648105200000|2022-03-24 07:00:00|250.39|248.19|251.78|249.58|252.98|250.78|250.39|248.19|0
1648105500000|2022-03-24 07:05:00|251.08|249.48|250.77|249.17|251.08|249.48|249.87|248.27|0
1648105800000|2022-03-24 07:10:00|250.67|249.07|252.27|250.67|252.47|250.87|250.67|249.07|0
1648106100000|2022-03-24 07:15:00|252.47|250.87|255.27|253.67|255.47|253.87|252.27|250.67|0
1648106400000|2022-03-24 07:20:00|255.07|253.47|253.63|252.03|258.07|256.47|253.23|251.63|0
1648106700000|2022-03-24 07:25:00|253.43|251.83|254.82|253.22|255.21|253.61|252.83|251.23|0
1648107000000|2022-03-24 07:30:00|254.91|253.31|254.61|253.01|255.21|253.61|253.91|252.31|0
1648107300000|2022-03-24 07:35:00|254.41|252.81|253.01|251.41|254.61|253.01|252.81|251.21|0
1648107600000|2022-03-24 07:40:00|253.41|251.81|254|252.4|254.8|253.2|252.81|251.21|0
1648107900000|2022-03-24 07:45:00|253.8|252.2|253.2|251.6|254.99|253.39|253|251.4|0
1648108200000|2022-03-24 07:50:00|253.4|251.8|252.49|250.89|253.4|251.8|252.4|250.8|0
1648108500000|2022-03-24 07:55:00|252.4|250.8|252.68|251.08|253.58|251.98|252.2|250.6|0
1648108800000|2022-03-24 08:00:00|252.79|251.19|257.56|255.96|257.56|255.96|252.59|250.99|0
1648109100000|2022-03-24 08:05:00|257.76|256.16|259.86|258.26|262.58|260.98|257.66|256.06|0
1648109400000|2022-03-24 08:10:00|259.96|258.36|258.35|256.75|261.17|259.57|257.95|256.35|0
1648109700000|2022-03-24 08:15:00|258.85|257.25|259.95|258.35|261.36|259.76|258.15|256.55|0
1648110000000|2022-03-24 08:20:00|259.84|258.24|261.55|259.95|262.05|260.45|259.35|257.75|0
1648110300000|2022-03-24 08:25:00|261.65|260.05|261.24|259.64|262.36|260.76|261.14|259.54|0
1648110600000|2022-03-24 08:30:00|261.34|259.74|261.54|259.94|265.38|263.78|261.14|259.54|0
1648110900000|2022-03-24 08:35:00|261.84|260.24|263.75|262.15|264.76|263.16|261.74|260.14|0
1648111200000|2022-03-24 08:40:00|263.95|262.35|262.83|261.23|264.05|262.45|262.33|260.73|0
1648111500000|2022-03-24 08:45:00|262.94|261.34|261.92|260.32|262.94|261.34|261.22|259.62|0
1648111800000|2022-03-24 08:50:00|261.72|260.12|262.32|260.72|262.82|261.22|261.72|260.12|0
1648112100000|2022-03-24 08:55:00|262.21|260.61|262.51|260.91|263.93|262.33|261.91|260.31|0
1648112400000|2022-03-24 09:00:00|262.71|261.11|264.32|262.72|264.93|263.33|262.11|260.51|0
1648112700000|2022-03-24 09:05:00|263.72|262.12|262.23|260.63|265.13|263.53|261.93|260.33|0
1648113000000|2022-03-24 09:10:00|262.13|260.53|263.14|261.54|263.14|261.54|261.32|259.72|0
1648113300000|2022-03-24 09:15:00|262.94|261.34|262.42|260.82|262.94|261.34|261.92|260.32|0
1648113600000|2022-03-24 09:20:00|262.53|260.93|260.9|259.3|262.93|261.33|260.49|258.89|0
1648113900000|2022-03-24 09:25:00|260.79|259.19|260.38|258.78|261|259.4|260.29|258.69|0
1648114200000|2022-03-24 09:30:00|260.49|258.89|262.1|260.5|262.1|260.5|260.08|258.48|0
1648114500000|2022-03-24 09:35:00|262.2|260.6|261.49|259.89|262.3|260.7|260.88|259.28|0
1648114800000|2022-03-24 09:40:00|261.18|259.58|261.08|259.48|261.49|259.89|260.67|259.07|0
1648115100000|2022-03-24 09:45:00|260.87|259.27|261.37|259.77|261.68|260.08|260.47|258.87|0
1648115400000|2022-03-24 09:50:00|261.27|259.67|260.46|258.86|261.47|259.87|260.25|258.65|0
1648115700000|2022-03-24 09:55:00|260.66|259.06|259.24|257.64|260.66|259.06|259.04|257.44|0
1648116000000|2022-03-24 10:00:00|259.04|257.44|257.82|256.22|259.04|257.44|256.82|255.22|0
1648116300000|2022-03-24 10:05:00|257.71|256.11|256.1|254.5|257.71|256.11|255.8|254.2|0
1648116600000|2022-03-24 10:10:00|256|254.4|255.09|253.49|256.8|255.2|254.99|253.39|0
1648116900000|2022-03-24 10:15:00|254.19|252.59|255.19|253.59|255.19|253.59|253.39|251.79|0
1648117200000|2022-03-24 10:20:00|255.08|253.48|254.18|252.58|255.19|253.59|252.78|251.18|0
1648117500000|2022-03-24 10:25:00|254.07|252.47|255.37|253.77|255.78|254.18|254.07|252.47|0
1648117800000|2022-03-24 10:30:00|255.78|254.18|256.17|254.57|256.57|254.97|253.57|251.97|0
1648118100000|2022-03-24 10:35:00|256.07|254.47|255.56|253.96|256.77|255.17|255.37|253.77|0
1648118400000|2022-03-24 10:40:00|255.46|253.86|255.76|254.16|256.06|254.46|254.76|253.16|0
1648118700000|2022-03-24 10:45:00|255.65|254.05|255.65|254.05|256.36|254.76|255.15|253.55|0
1648119000000|2022-03-24 10:50:00|255.55|253.95|256.04|254.44|256.55|254.95|255.35|253.75|0
1648119300000|2022-03-24 10:55:00|256.15|254.55|255.14|253.54|256.35|254.75|254.54|252.94|0
1648119600000|2022-03-24 11:00:00|254.94|253.34|256.94|255.34|257.34|255.74|254.94|253.34|0
1648119900000|2022-03-24 11:05:00|256.74|255.14|262.8|261.2|266.05|264.45|255.93|254.33|0
1648120200000|2022-03-24 11:10:00|262.59|260.99|260.66|259.06|263.4|261.8|260.45|258.85|0
1648120500000|2022-03-24 11:15:00|260.56|258.96|260.76|259.16|261.77|260.17|260.55|258.95|0
1648120800000|2022-03-24 11:20:00|260.65|259.05|262.17|260.57|262.37|260.77|260.15|258.55|0
1648121100000|2022-03-24 11:25:00|261.96|260.36|261.45|259.85|262.17|260.57|261.15|259.55|0
1648121400000|2022-03-24 11:30:00|261.76|260.16|262.56|260.96|263.17|261.57|261.15|259.55|0
1648121700000|2022-03-24 11:35:00|262.46|260.86|262.15|260.55|263.57|261.97|261.95|260.35|0
1648122000000|2022-03-24 11:40:00|259.11|257.51|258.15|256.23|259.41|257.81|251.78|250.18|0
1648122300000|2022-03-24 11:45:00|257.95|256.03|259.26|257.34|260.07|258.15|257.45|255.53|0
1648122600000|2022-03-24 11:50:00|258.55|256.63|255.83|253.91|258.86|256.94|254.72|252.8|0
1648122900000|2022-03-24 11:55:00|255.63|253.71|256.02|254.1|257.44|255.52|255.12|253.2|0
1648123200000|2022-03-24 12:00:00|256.22|254.3|258.43|256.51|258.44|256.52|255.92|254|0
1648123500000|2022-03-24 12:05:00|258.33|256.41|256.61|254.69|258.84|256.92|256.61|254.69|0
1648123800000|2022-03-24 12:10:00|255.61|253.69|255.8|253.88|256.21|254.29|253.8|251.88|0
1648124100000|2022-03-24 12:15:00|255.7|253.78|254.59|252.67|255.8|253.88|253.59|251.67|0
1648124400000|2022-03-24 12:20:00|254.69|252.77|253.68|251.76|255.39|253.47|253.39|251.47|0
1648124700000|2022-03-24 12:25:00|253.78|251.86|254.58|252.66|254.99|253.07|253.18|251.26|0
1648125000000|2022-03-24 12:30:00|254.47|252.55|254.47|252.55|254.98|253.06|251.38|249.46|0
1648125300000|2022-03-24 12:35:00|254.57|252.65|255.37|253.45|256.38|254.46|254.17|252.25|0
1648125600000|2022-03-24 12:40:00|255.47|253.55|256.77|254.85|257.17|255.25|255.37|253.45|0
1648125900000|2022-03-24 12:45:00|256.87|254.95|256.86|254.94|257.98|256.06|255.96|254.04|0
1648126200000|2022-03-24 12:50:00|256.97|255.05|257.56|255.64|258.17|256.25|256.96|255.04|0
1648126500000|2022-03-24 12:55:00|257.77|255.85|256.35|254.43|258.37|256.45|256.35|254.43|0
1648126800000|2022-03-24 13:00:00|256.15|254.23|256.44|254.52|257.76|255.84|255.34|253.42|0
1648127100000|2022-03-24 13:05:00|256.14|254.22|257.24|255.32|257.55|255.63|255.33|253.41|0
1648127400000|2022-03-24 13:10:00|256.74|254.82|255.89|253.97|257.14|255.22|255.89|253.97|0
1648127700000|2022-03-24 13:15:00|256.09|254.17|255.98|254.06|257.3|255.38|255.28|253.36|0
1648128000000|2022-03-24 13:20:00|256.08|254.16|257.08|255.16|257.09|255.17|255.68|253.76|0
1648128300000|2022-03-24 13:25:00|256.88|254.96|254.26|252.34|258.09|256.17|254.06|252.14|0
1648128600000|2022-03-24 13:30:00|254.66|252.74|249.05|247.13|255.26|253.34|248.25|246.33|0
1648128900000|2022-03-24 13:35:00|248.45|246.53|248.64|246.72|249.04|247.12|245.66|243.74|0
1648129200000|2022-03-24 13:40:00|248.24|246.32|254.54|252.62|256.66|254.74|247.84|245.92|0
1648129500000|2022-03-24 13:45:00|254.94|253.02|252.43|250.51|256.66|254.74|251.23|249.31|0
1648129800000|2022-03-24 13:50:00|251.82|249.9|256.22|254.3|258.26|256.34|250.02|248.1|0
1648130100000|2022-03-24 13:55:00|256.12|254.2|252.61|250.69|258.04|256.12|252.61|250.69|0
1648130400000|2022-03-24 14:00:00|252.81|250.89|260.86|258.94|262.48|260.56|252.81|250.89|0
1648130700000|2022-03-24 14:05:00|261.46|259.54|261.66|259.74|263.7|261.78|259.44|257.52|0
1648131000000|2022-03-24 14:10:00|261.86|259.94|259.63|257.71|261.86|259.94|257.62|255.7|0
1648131300000|2022-03-24 14:15:00|260.03|258.11|253.19|251.27|260.84|258.92|251.19|249.27|0
1648131600000|2022-03-24 14:20:00|253.59|251.67|252.98|251.06|255.39|253.47|251.78|249.86|0
1648131900000|2022-03-24 14:25:00|253.58|251.66|252.17|250.25|254.58|252.66|250.58|248.66|0
1648132200000|2022-03-24 14:30:00|251.97|250.05|258.59|256.67|259.4|257.48|248.62|246.7|0
1648132500000|2022-03-24 14:35:00|258.79|256.87|255.94|254.02|260.21|258.29|255.13|253.21|0
1648132800000|2022-03-24 14:40:00|256.35|254.43|258.57|256.65|258.57|256.65|254.12|252.2|0
1648133100000|2022-03-24 14:45:00|258.98|257.06|260.4|258.48|262.04|260.12|258.17|256.25|0
1648133400000|2022-03-24 14:50:00|260.6|258.68|259.42|257.5|260.75|258.83|257.35|255.43|0
1648133700000|2022-03-24 14:55:00|259.32|257.4|257.28|255.36|260.13|258.21|255.86|253.94|0
1648134000000|2022-03-24 15:00:00|258.09|256.17|261.14|259.22|268.95|267.03|256.87|254.95|0
1648134300000|2022-03-24 15:05:00|261.75|259.83|262.16|260.24|265.65|263.73|259.71|257.79|0
1648134600000|2022-03-24 15:10:00|261.34|259.42|264.82|262.9|266.46|264.54|260.32|258.4|0
1648134900000|2022-03-24 15:15:00|265.64|263.72|267.07|265.15|267.07|265.15|263.38|261.46|0
1648135200000|2022-03-24 15:20:00|267.9|265.98|267.27|265.35|267.9|265.98|264.6|262.68|0
1648135500000|2022-03-24 15:25:00|267.48|265.56|272.64|270.72|273.06|271.14|266.65|264.73|0
1648135800000|2022-03-24 15:30:00|272.85|270.93|272.22|270.3|274.51|272.59|272.01|270.09|0
1648136100000|2022-03-24 15:35:00|272.01|270.09|273.7|271.78|273.99|272.07|271.39|269.47|0
1648136400000|2022-03-24 15:40:00|273.81|271.89|277.35|275.43|278.4|276.48|273.6|271.68|0
1648136700000|2022-03-24 15:45:00|276.94|275.02|274.84|272.92|277.56|275.64|274.84|272.92|0
1648137000000|2022-03-24 15:50:00|274.42|272.5|274.1|272.18|274.84|272.92|272.54|270.62|0
1648137300000|2022-03-24 15:55:00|274|272.08|274.2|272.28|275.67|273.75|273.79|271.87|0
1648137600000|2022-03-24 16:00:00|273.79|271.87|269.83|267.91|275.24|273.32|269|267.08|0
1648137900000|2022-03-24 16:05:00|269|267.08|268.27|266.35|270.04|268.12|267.75|265.83|0
1648138200000|2022-03-24 16:10:00|268.17|266.25|268.78|266.86|269.41|267.49|267.34|265.42|0
1648138500000|2022-03-24 16:15:00|268.99|267.07|268.78|266.86|269.4|267.48|266.92|265|0
1648138800000|2022-03-24 16:20:00|268.98|267.06|267.74|265.82|270.22|268.3|267.74|265.82|0
1648139100000|2022-03-24 16:25:00|267.32|265.4|264.02|262.1|268.36|266.44|262.38|260.46|0
1648139400000|2022-03-24 16:30:00|263.61|261.69|261.48|259.56|265.39|263.47|261.07|259.15|0
1648139700000|2022-03-24 16:35:00|261.68|259.76|266.61|264.69|267.23|265.31|260.86|258.94|0
1648140000000|2022-03-24 16:40:00|266.41|264.49|267.43|265.51|267.43|265.51|264.96|263.04|0
1648140300000|2022-03-24 16:45:00|267.02|265.1|265.05|263.13|267.02|265.1|264.54|262.62|0
1648140600000|2022-03-24 16:50:00|265.16|263.24|267.83|265.91|268.66|266.74|265.16|263.24|0
1648140900000|2022-03-24 16:55:00|267.42|265.5|268.45|266.53|269.07|267.15|267.01|265.09|0
1648141200000|2022-03-24 17:00:00|268.66|266.74|267|265.08|273.01|271.09|266.58|264.66|0
1648141500000|2022-03-24 17:05:00|267.41|265.49|266.58|264.66|269.27|267.35|265.55|263.63|0
1648141800000|2022-03-24 17:10:00|266.99|265.07|269.05|267.13|270.09|268.17|266.26|264.34|0
1648142100000|2022-03-24 17:15:00|268.64|266.72|271.33|269.41|271.33|269.41|268.64|266.72|0
1648142400000|2022-03-24 17:20:00|271.12|269.2|270.49|268.57|271.53|269.61|269.04|267.12|0
1648142700000|2022-03-24 17:25:00|270.7|268.78|271.94|270.02|273.82|271.9|270.28|268.36|0
1648143000000|2022-03-24 17:30:00|272.15|270.23|270.48|268.56|272.77|270.85|269.03|267.11|0
1648143300000|2022-03-24 17:35:00|270.06|268.14|271.51|269.59|272.55|270.63|269.65|267.73|0
1648143600000|2022-03-24 17:40:00|271.61|269.69|272.75|270.83|273.59|271.67|270.89|268.97|0
1648143900000|2022-03-24 17:45:00|272.96|271.04|273.79|271.87|275.04|273.12|272.55|270.63|0
1648144200000|2022-03-24 17:50:00|273.37|271.45|272.74|270.82|274.41|272.49|272.33|270.41|0
1648144500000|2022-03-24 17:55:00|272.53|270.61|272.74|270.82|273.37|271.45|271.91|269.99|0
1648144800000|2022-03-24 18:00:00|272.53|270.61|277.12|275.2|277.74|275.82|272.11|270.19|0
1648145100000|2022-03-24 18:05:00|276.91|274.99|273.35|271.43|276.91|274.99|272.73|270.81|0
1648145400000|2022-03-24 18:10:00|273.56|271.64|272.93|271.01|273.76|271.84|269.82|267.9|0
1648145700000|2022-03-24 18:15:00|273.14|271.22|272.51|270.59|274.6|272.68|272.09|270.17|0
1648146000000|2022-03-24 18:20:00|272.81|270.89|269.61|267.69|272.81|270.89|268.37|266.45|0
1648146300000|2022-03-24 18:25:00|269.82|267.9|270.65|268.73|271.28|269.36|268.78|266.86|0
1648146600000|2022-03-24 18:30:00|270.86|268.94|268.77|266.85|271.69|269.77|267.94|266.02|0
1648146900000|2022-03-24 18:35:00|268.98|267.06|270.01|268.09|270.22|268.3|267.31|265.39|0
1648147200000|2022-03-24 18:40:00|270.22|268.3|269.38|267.46|270.64|268.72|268.76|266.84|0
1648147500000|2022-03-24 18:45:00|268.97|267.05|266.68|264.76|269.59|267.67|265.02|263.1|0
1648147800000|2022-03-24 18:50:00|267.09|265.17|270.41|268.49|271.46|269.54|266.88|264.96|0
1648148100000|2022-03-24 18:55:00|270.2|268.28|271.24|269.32|271.87|269.95|269.16|267.24|0
1648148400000|2022-03-24 19:00:00|270.92|269|269.98|268.06|271.87|269.95|267.91|265.99|0
1648148700000|2022-03-24 19:05:00|269.57|267.65|275.63|273.71|276.47|274.55|269.57|267.65|0
1648149000000|2022-03-24 19:10:00|275.21|273.29|276.46|274.54|276.46|274.54|275|273.08|0
1648149300000|2022-03-24 19:15:00|276.25|274.33|278.14|276.22|278.14|276.22|275.2|273.28|0
1648149600000|2022-03-24 19:20:00|278.56|276.64|281.72|279.8|281.93|280.01|278.14|276.22|0
1648149900000|2022-03-24 19:25:00|282.57|280.65|283.2|281.28|284.9|282.98|282.56|280.64|0
1648150200000|2022-03-24 19:30:00|283.62|281.7|281.08|279.16|284.47|282.55|279.6|277.68|0
1648150500000|2022-03-24 19:35:00|281.29|279.37|278.87|276.95|281.92|280|278.24|276.32|0
1648150800000|2022-03-24 19:40:00|278.66|276.74|280.13|278.21|280.14|278.22|276.33|274.41|0
1648151100000|2022-03-24 19:45:00|280.35|278.43|281.44|279.52|282.13|280.21|279.5|277.58|0
1648151400000|2022-03-24 19:50:00|282.29|280.37|284.88|282.96|286.79|284.87|282.29|280.37|0
1648151700000|2022-03-24 19:55:00|285.09|283.17|288.92|287|289.78|287.86|283.39|281.47|0
1648152000000|2022-03-24 20:00:00|290|288.08|290.42|288.5|291.28|289.36|288.92|287|0
1648152300000|2022-03-24 20:05:00|290.63|288.71|289.56|287.64|290.85|288.93|289.56|287.64|0
1648152600000|2022-03-24 20:10:00|289.34|287.42|290.5|288.58|290.93|289.01|287.84|285.92|0
1648152900000|2022-03-24 20:15:00|290.86|288.22|291.07|288.43|291.29|288.65|290.86|288.22|0
1648153200000|2022-03-24 20:20:00|291.28|288.64|293.42|290.78|293.85|291.21|291.28|288.64|0
1648153500000|2022-03-24 20:25:00|293.41|290.77|293.63|290.99|293.63|290.99|292.77|290.13|0
1648153800000|2022-03-24 20:30:00|293.51|290.87|293.41|290.77|294.27|291.63|293.41|290.77|0
1648154100000|2022-03-24 20:35:00|293.62|290.98|293.61|290.97|293.62|290.98|293.4|290.76|0
1648154400000|2022-03-24 20:40:00|293.83|291.19|293.4|290.76|293.83|291.19|293.4|290.76|0
1648154700000|2022-03-24 20:45:00|293.39|290.75|293.39|290.75|293.39|290.75|293.39|290.75|0
1648155300000|2022-03-24 20:55:00|293.38|290.74|293.27|290.63|293.48|290.84|293.27|290.63|0
1648155600000|2022-03-24 21:00:00|293.35|290.71|293.03|290.39|293.35|290.71|293.01|290.37|0
1648155900000|2022-03-24 21:05:00|293.1|290.46|293.22|290.58|293.22|290.58|293.03|290.39|0
1648156200000|2022-03-24 21:10:00|293.21|290.57|293.18|290.54|293.21|290.57|292.93|290.29|0
1648156500000|2022-03-24 21:15:00|293.15|290.51|293.18|290.54|293.21|290.57|293.15|290.51|0
1648156800000|2022-03-24 21:20:00|293.27|290.63|293.23|290.59|293.42|290.78|293.11|290.47|0
1648157100000|2022-03-24 21:25:00|293.27|290.63|293.32|290.68|293.48|290.84|293.27|290.63|0
1648157400000|2022-03-24 21:30:00|293.1|290.46|293.07|290.43|293.1|290.46|293.07|290.43|0
1648157700000|2022-03-24 21:35:00|293.09|290.45|293.03|290.39|293.09|290.45|292.9|290.26|0
1648158000000|2022-03-24 21:40:00|292.9|290.26|292.6|289.96|292.9|290.26|292.6|289.96|0
1648158300000|2022-03-24 21:45:00|292.53|289.89|292.59|289.95|292.6|289.96|292.53|289.89|0
1648158600000|2022-03-24 21:50:00|292.62|289.98|293.17|290.53|293.17|290.53|292.62|289.98|0
1648158900000|2022-03-24 21:55:00|293.24|290.6|292.92|290.28|293.24|290.6|292.88|290.24|0
1648159200000|2022-03-24 22:00:00|293.21|290.57|293.53|290.89|294.17|291.53|291.71|289.07|0
1648159500000|2022-03-24 22:05:00|293.63|290.99|291.7|289.06|293.63|290.99|291.49|288.85|0
1648159800000|2022-03-24 22:10:00|292.02|289.38|290.63|287.99|292.02|289.38|290.1|287.46|0
1648160100000|2022-03-24 22:15:00|290.52|287.88|290.41|287.77|291.16|288.52|289.98|287.34|0
1648160400000|2022-03-24 22:20:00|290.3|287.66|290.51|287.87|291.16|288.52|290.3|287.66|0
1648160700000|2022-03-24 22:25:00|290.73|288.09|290.72|288.08|292.22|289.58|290.72|288.08|0
1648161000000|2022-03-24 22:30:00|290.61|287.97|289.65|287.01|290.72|288.08|289.65|287.01|0
1648161300000|2022-03-24 22:35:00|289.86|287.22|289.22|286.58|290.29|287.65|289|286.36|0
1648161600000|2022-03-24 22:40:00|289.11|286.47|289.21|286.57|289.43|286.79|289|286.36|0
1648161900000|2022-03-24 22:45:00|289|286.36|290.06|287.42|290.16|287.52|289|286.36|0
1648162200000|2022-03-24 22:50:00|289.85|287.21|289.84|287.2|290.48|287.84|289.63|286.99|0
1648162500000|2022-03-24 22:55:00|289.63|286.99|288.34|285.7|289.63|286.99|288.34|285.7|0
1648162800000|2022-03-24 23:00:00|288.45|285.81|288.12|285.48|288.77|286.13|288.12|285.48|0
1648163100000|2022-03-24 23:05:00|288.34|285.7|288.33|285.69|288.76|286.12|288.12|285.48|0
1648163400000|2022-03-24 23:10:00|288.12|285.48|287.05|284.41|288.12|285.48|286.63|283.99|0
1648163700000|2022-03-24 23:15:00|287.26|284.62|288.32|285.68|288.75|286.11|287.26|284.62|0
1648164000000|2022-03-24 23:20:00|288.42|285.78|289.81|287.17|289.81|287.17|288.11|285.47|0
1648164300000|2022-03-24 23:25:00|289.6|286.96|289.16|286.52|290.45|287.81|289.16|286.52|0
1648164600000|2022-03-24 23:30:00|289.05|286.41|288.73|286.09|289.59|286.95|288.52|285.88|0
1648164900000|2022-03-24 23:35:00|288.52|285.88|288.09|285.45|289.37|286.73|287.66|285.02|0
1648165200000|2022-03-24 23:40:00|287.87|285.23|288.72|286.08|288.72|286.08|287.55|284.91|0
1648165500000|2022-03-24 23:45:00|288.93|286.29|288.5|285.86|289.36|286.72|288.08|285.44|0
1648165800000|2022-03-24 23:50:00|288.29|285.65|288.5|285.86|289.14|286.5|288.07|285.43|0
1648166100000|2022-03-24 23:55:00|288.71|286.07|288.28|285.64|288.92|286.28|287.85|285.21|0
1648166400000|2022-03-25 00:00:00|288.07|285.43|286.15|283.51|288.28|285.64|285.72|283.08|0
1648166700000|2022-03-25 00:05:00|286.36|283.72|285.29|282.65|286.36|283.72|284.87|282.23|0
1648167000000|2022-03-25 00:10:00|284.87|282.23|284.01|281.37|285.5|282.86|283.59|280.95|0
1648167300000|2022-03-25 00:15:00|284.22|281.58|284.01|281.37|284.22|281.58|282.53|279.89|0
1648167600000|2022-03-25 00:20:00|284.22|281.58|283.15|280.51|284.64|282|282.94|280.3|0
1648167900000|2022-03-25 00:25:00|283.37|280.73|284|281.36|284|281.36|282.73|280.09|0
1648168200000|2022-03-25 00:30:00|283.78|281.14|284.42|281.78|285.06|282.42|283.78|281.14|0
1648168500000|2022-03-25 00:35:00|284.52|281.88|285.05|282.41|285.47|282.83|283.78|281.14|0
1648168800000|2022-03-25 00:40:00|285.26|282.62|285.04|282.4|285.9|283.26|284.93|282.29|0
1648169100000|2022-03-25 00:45:00|285.25|282.61|285.25|282.61|285.68|283.04|284.83|282.19|0
1648169400000|2022-03-25 00:50:00|285.46|282.82|284.39|281.75|285.46|282.82|283.76|281.12|0
1648169700000|2022-03-25 00:55:00|284.18|281.54|283.96|281.32|285.13|282.49|283.96|281.32|0
1648170000000|2022-03-25 01:00:00|283.75|281.11|284.38|281.74|285.23|282.59|283.12|280.48|0
1648170300000|2022-03-25 01:05:00|284.6|281.96|286.08|283.44|286.08|283.44|284.59|281.95|0
1648170600000|2022-03-25 01:10:00|285.86|283.22|286.07|283.43|286.71|284.07|285.65|283.01|0
1648170900000|2022-03-25 01:15:00|286.28|283.64|285.64|283|286.28|283.64|285.01|282.37|0
1648171200000|2022-03-25 01:20:00|285.85|283.21|284.57|281.93|285.85|283.21|283.52|280.88|0
1648171500000|2022-03-25 01:25:00|284.68|282.04|286.27|283.63|286.48|283.84|284.57|281.93|0
1648171800000|2022-03-25 01:30:00|286.06|283.42|286.05|283.41|286.48|283.84|284.99|282.35|0
1648172100000|2022-03-25 01:35:00|286.26|283.62|285.83|283.19|286.48|283.84|285.2|282.56|0
1648172400000|2022-03-25 01:40:00|285.94|283.3|287.21|284.57|287.21|284.57|285.62|282.98|0
1648172700000|2022-03-25 01:45:00|287.32|284.68|286.89|284.25|287.53|284.89|286.46|283.82|0
1648173000000|2022-03-25 01:50:00|286.67|284.03|298.02|295.38|298.45|295.81|286.67|284.03|0
1648173300000|2022-03-25 01:55:00|297.81|295.17|295.75|293.11|298.89|296.25|295|292.36|0
1648173600000|2022-03-25 02:00:00|295.65|293.01|294.24|291.6|295.65|293.01|294.24|291.6|0
1648173900000|2022-03-25 02:05:00|294.14|291.5|295.42|292.78|295.42|292.78|294.14|291.5|0
1648174200000|2022-03-25 02:10:00|295.1|292.46|293.49|290.85|295.21|292.57|293.06|290.42|0
1648174500000|2022-03-25 02:15:00|293.37|290.73|294.55|291.91|294.98|292.34|293.05|290.41|0
1648174800000|2022-03-25 02:20:00|294.34|291.7|293.05|290.41|294.34|291.7|292.62|289.98|0
1648175100000|2022-03-25 02:25:00|292.83|290.19|291.76|289.12|292.83|290.19|291.33|288.69|0
1648175400000|2022-03-25 02:30:00|291.54|288.9|290.44|287.8|291.75|289.11|288.94|286.3|0
1648175700000|2022-03-25 02:35:00|290.23|287.59|291.56|288.92|292.32|289.68|289.19|286.55|0
1648176000000|2022-03-25 02:40:00|291.78|289.14|292.41|289.77|292.63|289.99|290.48|287.84|0
1648176300000|2022-03-25 02:45:00|292.51|289.87|292.41|289.77|293.05|290.41|291.98|289.34|0
1648176600000|2022-03-25 02:50:00|292.62|289.98|292.61|289.97|293.47|290.83|291.76|289.12|0
1648176900000|2022-03-25 02:55:00|292.5|289.86|293.57|290.93|293.68|291.04|292.19|289.55|0
1648177200000|2022-03-25 03:00:00|293.68|291.04|294.1|291.46|294.11|291.47|292.92|290.28|0
1648177500000|2022-03-25 03:05:00|293.89|291.25|293.46|290.82|294.96|292.32|293.46|290.82|0
1648177800000|2022-03-25 03:10:00|293.24|290.6|292.38|289.74|293.24|290.6|291.53|288.89|0
1648178100000|2022-03-25 03:15:00|292.27|289.63|291.3|288.66|292.59|289.95|291.3|288.66|0
1648178400000|2022-03-25 03:20:00|291.19|288.55|290.87|288.23|291.3|288.66|290.02|287.38|0
1648178700000|2022-03-25 03:25:00|290.66|288.02|290.44|287.8|291.73|289.09|290.44|287.8|0
1648179000000|2022-03-25 03:30:00|290.65|288.01|291.39|288.75|291.93|289.29|290.65|288.01|0
1648179300000|2022-03-25 03:35:00|291.29|288.65|290.64|288|291.82|289.18|290.43|287.79|0
1648179600000|2022-03-25 03:40:00|290.74|288.1|289.14|286.5|290.74|288.1|288.61|285.97|0
1648179900000|2022-03-25 03:45:00|288.93|286.29|288.81|286.17|289.57|286.93|288.39|285.75|0
1648180200000|2022-03-25 03:50:00|288.92|286.28|289.45|286.81|289.77|287.13|288.71|286.07|0
1648180500000|2022-03-25 03:55:00|289.35|286.71|290.62|287.98|290.62|287.98|289.35|286.71|0
1648180800000|2022-03-25 04:00:00|290.41|287.77|291.04|288.4|291.15|288.51|289.98|287.34|0
1648181100000|2022-03-25 04:05:00|291.26|288.62|291.04|288.4|291.26|288.62|290.61|287.97|0
1648181400000|2022-03-25 04:10:00|291.25|288.61|292.1|289.46|292.96|290.32|291.25|288.61|0
1648181700000|2022-03-25 04:15:00|291.67|289.03|292.53|289.89|292.84|290.2|291.67|289.03|0
1648182000000|2022-03-25 04:20:00|292.74|290.1|292.52|289.88|292.95|290.31|292.31|289.67|0
1648182300000|2022-03-25 04:25:00|292.73|290.09|293.59|290.95|293.59|290.95|292.73|290.09|0
1648182600000|2022-03-25 04:30:00|293.48|290.84|293.15|290.51|294.23|291.59|292.94|290.3|0
1648182900000|2022-03-25 04:35:00|293.26|290.62|293.15|290.51|293.79|291.15|292.93|290.29|0
1648183200000|2022-03-25 04:40:00|293.04|290.4|294|291.36|294.65|292.01|292.93|290.29|0
1648183500000|2022-03-25 04:45:00|293.79|291.15|294.85|292.21|295.28|292.64|293.57|290.93|0
1648183800000|2022-03-25 04:50:00|294.64|292|295.76|293.12|296.08|293.44|294.64|292|0
1648184100000|2022-03-25 04:55:00|295.86|293.22|300.27|297.63|302.53|299.89|295.54|292.9|0
1648184400000|2022-03-25 05:00:00|300.48|297.84|298.97|296.33|300.48|297.84|298.33|295.69|0
1648184700000|2022-03-25 05:05:00|299.18|296.54|297.67|295.03|299.4|296.76|297.67|295.03|0
1648185000000|2022-03-25 05:10:00|297.46|294.82|298.1|295.46|298.53|295.89|297.03|294.39|0
1648185300000|2022-03-25 05:15:00|297.88|295.24|296.59|293.95|298.1|295.46|296.16|293.52|0
1648185600000|2022-03-25 05:20:00|296.8|294.16|297.01|294.37|298.09|295.45|296.37|293.73|0
1648185900000|2022-03-25 05:25:00|297.23|294.59|296.04|293.4|298.3|295.66|295.51|292.87|0
1648186200000|2022-03-25 05:30:00|295.94|293.3|294.75|292.11|296.04|293.4|293.79|291.15|0
1648186500000|2022-03-25 05:35:00|294.86|292.22|295.07|292.43|295.07|292.43|293.79|291.15|0
1648186800000|2022-03-25 05:40:00|294.85|292.21|293.56|290.92|294.85|292.21|292.92|290.28|0
1648187100000|2022-03-25 05:45:00|293.67|291.03|295.06|292.42|295.7|293.06|293.35|290.71|0
1648187400000|2022-03-25 05:50:00|295.27|292.63|294.94|292.3|295.48|292.84|293.77|291.13|0
1648187700000|2022-03-25 05:55:00|295.05|292.41|294.83|292.19|296.12|293.48|294.41|291.77|0
1648188000000|2022-03-25 06:00:00|295.05|292.41|295.14|292.5|296.33|293.69|294.62|291.98|0
1648188300000|2022-03-25 06:05:00|295.04|292.4|294.61|291.97|295.9|293.26|294.39|291.75|0
1648188600000|2022-03-25 06:10:00|294.92|292.28|295.99|293.35|296.75|294.11|294.92|292.28|0
1648188900000|2022-03-25 06:15:00|296.21|293.57|296.74|294.1|297.06|294.42|296.21|293.57|0
1648189200000|2022-03-25 06:20:00|296.84|294.2|297.27|294.63|297.6|294.96|296.31|293.67|0
1648189500000|2022-03-25 06:25:00|297.17|294.53|296.41|293.77|297.38|294.74|295.87|293.23|0
1648189800000|2022-03-25 06:30:00|296.52|293.88|296.51|293.87|296.73|294.09|295.97|293.33|0
1648190100000|2022-03-25 06:35:00|296.73|294.09|295.43|292.79|296.73|294.09|295.11|292.47|0
1648190400000|2022-03-25 06:40:00|295.65|293.01|295|292.36|296.08|293.44|294.57|291.93|0
1648190700000|2022-03-25 06:45:00|294.57|291.93|294.88|292.24|295|292.36|294.36|291.72|0
1648191000000|2022-03-25 06:50:00|294.99|292.35|295.85|293.21|295.85|293.21|294.56|291.92|0
1648191300000|2022-03-25 06:55:00|295.63|292.99|297.78|295.14|297.78|295.14|295.2|292.56|0
1648191600000|2022-03-25 07:00:00|297.56|294.92|296.05|293.41|297.56|294.92|294.98|292.34|0
1648191900000|2022-03-25 07:05:00|295.69|293.77|293.33|291.41|295.69|293.77|293.11|291.19|0
1648192200000|2022-03-25 07:10:00|293.54|291.62|295.47|293.55|295.47|293.55|293.33|291.41|0
1648192500000|2022-03-25 07:15:00|295.68|293.76|293.31|291.39|296.43|294.51|292.78|290.86|0
1648192800000|2022-03-25 07:20:00|293.42|291.5|292.78|290.86|293.64|291.72|291.28|289.36|0
1648193100000|2022-03-25 07:25:00|292.56|290.64|291.49|289.57|292.77|290.85|291.28|289.36|0
1648193400000|2022-03-25 07:30:00|291.7|289.78|292.77|290.85|292.98|291.06|291.49|289.57|0
1648193700000|2022-03-25 07:35:00|292.65|290.73|292.33|290.41|293.19|291.27|291.48|289.56|0
1648194000000|2022-03-25 07:40:00|292.55|290.63|292.11|290.19|293.29|291.37|291.69|289.77|0
1648194300000|2022-03-25 07:45:00|292|290.08|292.11|290.19|293.18|291.26|291.9|289.98|0
1648194600000|2022-03-25 07:50:00|292.21|290.29|293.6|291.68|294.03|292.11|292.11|290.19|0
1648194900000|2022-03-25 07:55:00|293.49|291.57|295.52|293.6|295.62|293.7|293.27|291.35|0
1648195200000|2022-03-25 08:00:00|294.88|292.96|292.73|290.81|296.16|294.24|292.52|290.6|0
1648195500000|2022-03-25 08:05:00|292.52|290.6|286.98|285.06|292.52|290.6|286.02|284.1|0
1648195800000|2022-03-25 08:10:00|286.77|284.85|282|280.08|286.98|285.06|282|280.08|0
1648196100000|2022-03-25 08:15:00|282.11|280.19|279.97|278.05|282.32|280.4|279.76|277.84|0
1648196400000|2022-03-25 08:20:00|280.18|278.26|281.75|279.83|282.5|280.58|279.76|277.84|0
1648196700000|2022-03-25 08:25:00|281.86|279.94|282.49|280.57|283.13|281.21|281.54|279.62|0
1648197000000|2022-03-25 08:30:00|282.38|280.46|283.54|281.62|283.76|281.84|281.43|279.51|0
1648197300000|2022-03-25 08:35:00|283.75|281.83|284|282.08|284.63|282.71|283.33|281.41|0
1648197600000|2022-03-25 08:40:00|284.1|282.18|285.69|283.77|285.9|283.98|282.94|281.02|0
1648197900000|2022-03-25 08:45:00|285.9|283.98|285.05|283.13|285.9|283.98|284.63|282.71|0
1648198200000|2022-03-25 08:50:00|284.83|282.91|286.52|284.6|286.74|284.82|284.83|282.91|0
1648198500000|2022-03-25 08:55:00|286.41|284.49|286.94|285.02|287.8|285.88|286.1|284.18|0
1648198800000|2022-03-25 09:00:00|287.05|285.13|285.24|283.32|290.99|289.07|281.86|279.94|0
1648199100000|2022-03-25 09:05:00|284.92|283|282.7|280.78|285.03|283.11|282.49|280.57|0
1648199400000|2022-03-25 09:10:00|282.8|280.88|284.7|282.78|284.81|282.89|282.27|280.35|0
1648199700000|2022-03-25 09:15:00|284.38|282.46|287.13|285.21|287.13|285.21|284.38|282.46|0
1648200000000|2022-03-25 09:20:00|287.02|285.1|287.77|285.85|288.19|286.27|286.5|284.58|0
1648200300000|2022-03-25 09:25:00|287.66|285.74|286.91|284.99|287.98|286.06|286.28|284.36|0
1648200600000|2022-03-25 09:30:00|286.8|284.88|285.21|283.29|287.97|286.05|285|283.08|0
1648200900000|2022-03-25 09:35:00|285.42|283.5|288.49|286.57|288.49|286.57|284.89|282.97|0
1648201200000|2022-03-25 09:40:00|288.39|286.47|289.23|287.31|289.23|287.31|287.96|286.04|0
1648201500000|2022-03-25 09:45:00|289.02|287.1|290.51|288.59|291.57|289.65|289.02|287.1|0
1648201800000|2022-03-25 09:50:00|290.72|288.8|291.99|290.07|292.21|290.29|290.08|288.16|0
1648202100000|2022-03-25 09:55:00|291.78|289.86|291.99|290.07|292.21|290.29|291.56|289.64|0
1648202400000|2022-03-25 10:00:00|292.2|290.28|290.92|289|293.27|291.35|290.7|288.78|0
1648202700000|2022-03-25 10:05:00|291.13|289.21|291.76|289.84|292.2|290.28|290.91|288.99|0
1648203000000|2022-03-25 10:10:00|291.65|289.73|291.53|289.61|292.81|290.89|291.34|289.42|0
1648203300000|2022-03-25 10:15:00|291.74|289.82|292.59|290.67|292.81|290.89|291.53|289.61|0
1648203600000|2022-03-25 10:20:00|292.8|290.88|292.58|290.66|294.08|292.16|292.16|290.24|0
1648203900000|2022-03-25 10:25:00|292.47|290.55|294.18|292.26|294.5|292.58|292.26|290.34|0
1648204200000|2022-03-25 10:30:00|294.07|292.15|293.43|291.51|294.72|292.8|293.21|291.29|0
1648204500000|2022-03-25 10:35:00|293.64|291.72|292.99|291.07|293.85|291.93|292.57|290.65|0
1648204800000|2022-03-25 10:40:00|293.1|291.18|293.63|291.71|294.06|292.14|292.78|290.86|0
1648205100000|2022-03-25 10:45:00|293.42|291.5|292.87|290.95|294.27|292.35|292.56|290.64|0
1648205400000|2022-03-25 10:50:00|293.09|291.17|294.9|292.98|294.91|292.99|292.98|291.06|0
1648205700000|2022-03-25 10:55:00|294.79|292.87|298.55|296.63|298.76|296.84|294.69|292.77|0
1648206000000|2022-03-25 11:00:00|298.43|296.51|296.8|294.88|298.43|296.51|296.8|294.88|0
1648206300000|2022-03-25 11:05:00|297.01|295.09|297.13|295.21|297.23|295.31|294.96|293.04|0
1648206600000|2022-03-25 11:10:00|297.34|295.42|295.19|293.27|298.2|296.28|295.19|293.27|0
1648206900000|2022-03-25 11:15:00|294.55|292.63|296.04|294.12|297.12|295.2|294.22|292.3|0
1648207200000|2022-03-25 11:20:00|295.93|294.01|299.79|297.87|300.23|298.31|295.83|293.91|0
1648207500000|2022-03-25 11:25:00|299.69|297.77|305.08|303.16|306.17|304.25|299.26|297.34|0
1648207800000|2022-03-25 11:30:00|304.86|302.94|303.78|301.86|305.08|303.16|303.35|301.43|0
1648208100000|2022-03-25 11:35:00|303.56|301.64|302.05|300.13|303.78|301.86|302.05|300.13|0
1648208400000|2022-03-25 11:40:00|301.83|299.91|302.9|300.98|302.9|300.98|301.83|299.91|0
1648208700000|2022-03-25 11:45:00|303.12|301.2|303.33|301.41|304.2|302.28|302.69|300.77|0
1648209000000|2022-03-25 11:50:00|303.43|301.51|304.58|302.66|304.84|302.92|303.33|301.41|0
1648209300000|2022-03-25 11:55:00|304.79|302.87|304.36|302.44|305.88|303.96|303.49|301.57|0
1648209600000|2022-03-25 12:00:00|303.92|302|303.49|301.57|304.14|302.22|303.16|301.24|0
1648209900000|2022-03-25 12:05:00|303.27|301.35|303.7|301.78|304.67|302.75|303.27|301.35|0
1648210200000|2022-03-25 12:10:00|303.91|301.99|303.91|301.99|304.12|302.2|302.61|300.69|0
1648210500000|2022-03-25 12:15:00|303.69|301.77|304.34|302.42|304.34|302.42|302.93|301.01|0
1648210800000|2022-03-25 12:20:00|304.77|302.85|304.55|302.63|305.2|303.28|303.68|301.76|0
1648211100000|2022-03-25 12:25:00|304.76|302.84|303.89|301.97|304.76|302.84|303.68|301.76|0
1648211400000|2022-03-25 12:30:00|303.78|301.86|302.81|300.89|304.11|302.19|301.73|299.81|0
1648211700000|2022-03-25 12:35:00|302.59|300.67|301.07|299.15|302.81|300.89|301.07|299.15|0
1648212000000|2022-03-25 12:40:00|300.43|298.51|302.91|300.99|302.91|300.99|300.43|298.51|0
1648212300000|2022-03-25 12:45:00|303.01|301.09|302.9|300.98|303.33|301.41|302.47|300.55|0
1648212600000|2022-03-25 12:50:00|302.68|300.76|302.52|300.92|302.9|301.14|302.3|300.7|0
1648212900000|2022-03-25 12:55:00|302.74|301.14|302.95|301.35|303.38|301.78|302.3|300.7|0
1648213200000|2022-03-25 13:00:00|302.73|301.13|300.78|299.18|302.95|301.35|300.57|298.97|0
1648213500000|2022-03-25 13:05:00|300.99|299.39|300.77|299.17|301.86|300.26|300.13|298.53|0
1648213800000|2022-03-25 13:10:00|300.99|299.39|300.66|299.06|301.42|299.82|300.34|298.74|0
1648214100000|2022-03-25 13:15:00|300.55|298.95|300.33|298.73|300.98|299.38|299.9|298.3|0
1648214400000|2022-03-25 13:20:00|300.43|298.83|298.82|297.22|300.55|298.95|298.6|297|0
1648214700000|2022-03-25 13:25:00|298.92|297.32|296.01|294.41|299.03|297.43|295.15|293.55|0
1648215000000|2022-03-25 13:30:00|295.68|294.08|296.65|295.05|299.24|297.64|294.94|293.34|0
1648215300000|2022-03-25 13:35:00|296.01|294.41|291.5|289.9|296.87|295.27|291.5|289.9|0
1648215600000|2022-03-25 13:40:00|291.28|289.68|294.06|292.46|295.14|293.54|289.36|287.76|0
1648215900000|2022-03-25 13:45:00|294.28|292.68|298.25|296.65|300.09|298.49|291.92|290.32|0
1648216200000|2022-03-25 13:50:00|298.57|296.97|298.75|297.15|300.52|298.92|296.21|294.61|0
1648216500000|2022-03-25 13:55:00|299.19|297.59|293.57|291.97|299.4|297.8|291.86|290.26|0
1648216800000|2022-03-25 14:00:00|293.89|292.29|293.03|291.43|294.32|292.72|290.35|288.75|0
1648217100000|2022-03-25 14:05:00|293.14|291.54|296.36|294.76|296.79|295.19|291.85|290.25|0
1648217400000|2022-03-25 14:10:00|296.15|294.55|295.93|294.33|298.52|296.92|295.39|293.79|0
1648217700000|2022-03-25 14:15:00|295.28|293.68|299.38|297.78|299.81|298.21|294.2|292.6|0
1648218000000|2022-03-25 14:20:00|299.59|297.99|305.31|303.71|306.62|305.02|299.16|297.56|0
1648218300000|2022-03-25 14:25:00|305.09|303.49|301.59|299.99|305.31|303.71|301.59|299.99|0
1648218600000|2022-03-25 14:30:00|301.81|300.21|305.96|304.36|305.96|304.36|301.59|299.99|0
1648218900000|2022-03-25 14:35:00|306.4|304.8|306.61|305.01|308.81|307.21|306.4|304.8|0
1648219200000|2022-03-25 14:40:00|306.49|304.89|310.55|308.95|311.43|309.83|305.73|304.13|0
1648219500000|2022-03-25 14:45:00|310.11|308.51|308.66|307.06|311.51|309.91|308|306.4|0
1648219800000|2022-03-25 14:50:00|308.88|307.28|305.59|303.99|309.97|308.37|304.28|302.68|0
1648220100000|2022-03-25 14:55:00|305.37|303.77|305.8|304.2|307.33|305.73|304.28|302.68|0
1648220400000|2022-03-25 15:00:00|306.56|304.96|301.22|299.62|307.33|305.73|299.05|297.45|0
1648220700000|2022-03-25 15:05:00|301|299.4|291.05|289.45|302.09|300.49|291.05|289.45|0
1648221000000|2022-03-25 15:10:00|290.83|289.23|286.04|284.44|291.05|289.45|282.41|280.81|0
1648221300000|2022-03-25 15:15:00|285.83|284.23|285.7|284.1|289.15|287.55|285.19|283.59|0
1648221600000|2022-03-25 15:20:00|285.49|283.89|280.99|279.39|285.92|284.32|280.99|279.39|0
1648221900000|2022-03-25 15:25:00|280.78|279.18|279.76|278.16|282.92|281.32|274.53|272.93|0
1648222200000|2022-03-25 15:30:00|279.55|277.95|280.81|279.21|282.08|280.48|276.41|274.81|0
1648222500000|2022-03-25 15:35:00|281.86|280.26|281.85|280.25|283.33|281.73|279.75|278.15|0
1648222800000|2022-03-25 15:40:00|281.43|279.83|287.66|286.06|287.77|286.17|281.43|279.83|0
1648223100000|2022-03-25 15:45:00|287.77|286.17|282.26|280.66|287.77|286.17|281.84|280.24|0
1648223400000|2022-03-25 15:50:00|282.47|280.87|282.68|281.08|287.54|285.94|282.26|280.66|0
1648223700000|2022-03-25 15:55:00|282.47|280.87|280.1|278.5|283.31|281.71|276.3|274.7|0
1648224000000|2022-03-25 16:00:00|279.47|277.87|280.1|278.5|281.58|279.98|277.77|276.17|0
1648224300000|2022-03-25 16:05:00|280.52|278.92|284.52|282.92|286.44|284.84|280.52|278.92|0
1648224600000|2022-03-25 16:10:00|284.73|283.13|287.93|286.33|288.14|286.54|284.4|282.8|0
1648224900000|2022-03-25 16:15:00|288.36|286.76|288.56|286.96|288.99|287.39|284.51|282.91|0
1648225200000|2022-03-25 16:20:00|288.45|286.85|286.46|284.86|289.04|287.44|285.18|283.58|0
1648225500000|2022-03-25 16:25:00|286.89|285.29|287.96|286.36|288.82|287.22|283.47|281.87|0
1648225800000|2022-03-25 16:30:00|288.17|286.57|287.74|286.14|288.17|286.57|284.32|282.72|0
1648226100000|2022-03-25 16:35:00|287.53|285.93|280.9|279.3|287.53|285.93|279.63|278.03|0
1648226400000|2022-03-25 16:40:00|280.69|279.09|283.24|281.64|283.24|281.64|280.47|278.87|0
1648226700000|2022-03-25 16:45:00|283.45|281.85|286.01|284.41|287.73|286.13|283.03|281.43|0
1648227000000|2022-03-25 16:50:00|285.8|284.2|284.08|282.48|289.44|287.84|282.16|280.56|0
1648227300000|2022-03-25 16:55:00|283.87|282.27|285.79|284.19|286.86|285.26|281.31|279.71|0
1648227600000|2022-03-25 17:00:00|286.21|284.61|285.99|284.39|286.64|285.04|282.15|280.55|0
1648227900000|2022-03-25 17:05:00|285.78|284.18|285.78|284.18|287.49|285.89|283.86|282.26|0
1648228200000|2022-03-25 17:10:00|285.35|283.75|283.63|282.03|285.56|283.96|281.93|280.33|0
1648228500000|2022-03-25 17:15:00|283.85|282.25|290.92|289.32|292.21|290.61|283.85|282.25|0
1648228800000|2022-03-25 17:20:00|291.13|289.53|283.62|282.02|291.99|290.39|283.41|281.81|0
1648229100000|2022-03-25 17:25:00|283.84|282.24|285.11|283.51|285.12|283.52|282.77|281.17|0
1648229400000|2022-03-25 17:30:00|285.43|283.83|288.75|287.15|288.96|287.36|285.33|283.73|0
1648229700000|2022-03-25 17:35:00|288.96|287.36|289.39|287.79|290.04|288.44|287.46|285.86|0
1648230000000|2022-03-25 17:40:00|289.6|288|290.24|288.64|290.67|289.07|286.17|284.57|0
1648230300000|2022-03-25 17:45:00|290.46|288.86|291.1|289.5|291.75|290.15|288.31|286.71|0
1648230600000|2022-03-25 17:50:00|291.31|289.71|293.03|291.43|293.25|291.65|291.1|289.5|0
1648230900000|2022-03-25 17:55:00|293.25|291.65|297.14|295.54|297.79|296.19|293.03|291.43|0
1648231200000|2022-03-25 18:00:00|297.36|295.76|299.09|297.49|299.96|298.36|295.41|293.81|0
1648231500000|2022-03-25 18:05:00|299.3|297.7|300.49|298.89|301.04|299.44|298.87|297.27|0
1648231800000|2022-03-25 18:10:00|300.82|299.22|299.51|297.91|301.47|299.87|297.78|296.18|0
1648232100000|2022-03-25 18:15:00|299.73|298.13|297.44|295.84|300.6|299|297.34|295.74|0
1648232400000|2022-03-25 18:20:00|297.77|296.17|299.07|297.47|299.72|298.12|297.55|295.95|0
1648232700000|2022-03-25 18:25:00|299.28|297.68|300.37|298.77|301.24|299.64|297.98|296.38|0
1648233000000|2022-03-25 18:30:00|300.58|298.98|301.45|299.85|303.41|301.81|300.36|298.76|0
1648233300000|2022-03-25 18:35:00|301.23|299.63|301.01|299.41|302.75|301.15|299.93|298.33|0
1648233600000|2022-03-25 18:40:00|300.79|299.19|301.66|300.06|301.66|300.06|299.05|297.45|0
1648233900000|2022-03-25 18:45:00|301.88|300.28|301|299.4|302.96|301.36|300.13|298.53|0
1648234200000|2022-03-25 18:50:00|301.43|299.83|303.39|301.79|303.83|302.23|300.56|298.96|0
1648234500000|2022-03-25 18:55:00|303.61|302.01|301.86|300.26|304.48|302.88|301.21|299.61|0
1648234800000|2022-03-25 19:00:00|301.97|300.37|296|294.4|302.51|300.91|293.83|292.23|0
1648235100000|2022-03-25 19:05:00|296.44|294.84|292.52|290.92|296.87|295.27|291.23|289.63|0
1648235400000|2022-03-25 19:10:00|293.39|291.79|296.65|295.05|296.87|295.27|292.31|290.71|0
1648235700000|2022-03-25 19:15:00|297.08|295.48|292.08|290.48|297.52|295.92|291.65|290.05|0
1648236000000|2022-03-25 19:20:00|292.4|290.8|289.48|287.88|292.51|290.91|286.67|285.07|0
1648236300000|2022-03-25 19:25:00|289.69|288.09|284.47|282.87|290.34|288.74|284.25|282.65|0
1648236600000|2022-03-25 19:30:00|284.25|282.65|285.11|283.51|286.84|285.24|282.09|280.49|0
1648236900000|2022-03-25 19:35:00|284.89|283.29|285.75|284.15|289.22|287.62|283.81|282.21|0
1648237200000|2022-03-25 19:40:00|286.4|284.8|290.3|288.7|293.78|292.18|286.18|284.58|0
1648237500000|2022-03-25 19:45:00|290.95|289.35|297.27|295.67|297.27|295.67|290.95|289.35|0
1648237800000|2022-03-25 19:50:00|295.96|294.36|301.21|299.61|301.43|299.83|295.96|294.36|0
1648238100000|2022-03-25 19:55:00|301.43|299.83|306.49|304.89|308.7|307.1|300.99|299.39|0
1648238400000|2022-03-25 20:00:00|307.82|306.22|306.93|305.33|307.82|306.22|304.06|302.46|0
1648238700000|2022-03-25 20:05:00|306.71|305.11|305.6|304|307.37|305.77|305.6|304|0
1648239000000|2022-03-25 20:10:00|305.82|304.22|306.7|305.1|306.92|305.32|305.6|304|0
1648451100000|2022-03-28 07:05:00|298.89|297.29|300.51|298.91|302.38|300.78|298.55|296.95|0
1648451400000|2022-03-28 07:10:00|300.63|299.03|298.44|296.84|300.63|299.03|296.7|295.1|0
1648451700000|2022-03-28 07:15:00|298.66|297.06|297.56|295.96|299.75|298.15|297.13|295.53|0
1648452000000|2022-03-28 07:20:00|297.34|295.74|298.21|296.61|299.3|297.7|296.04|294.44|0
1648452300000|2022-03-28 07:25:00|298.43|296.83|302.13|300.53|303.01|301.41|298.43|296.83|0
1648452600000|2022-03-28 07:30:00|302.24|300.64|304.54|302.94|304.76|303.16|302.24|300.64|0
1648452900000|2022-03-28 07:35:00|304.64|303.04|301.35|299.75|304.76|303.16|301.35|299.75|0
1648453200000|2022-03-28 07:40:00|301.25|299.65|301.13|299.53|301.9|300.3|299.72|298.12|0
1648453500000|2022-03-28 07:45:00|301.35|299.75|299.27|297.67|301.57|299.97|298.62|297.02|0
1648453800000|2022-03-28 07:50:00|298.84|297.24|299.7|298.1|300.58|298.98|298.4|296.8|0
1648454100000|2022-03-28 07:55:00|299.59|297.99|300.79|299.19|301.33|299.73|298.5|296.9|0
1648454400000|2022-03-28 08:00:00|300.57|298.97|297.08|295.48|300.57|298.97|296.42|294.82|0
1648454700000|2022-03-28 08:05:00|296.86|295.26|297.07|295.47|297.51|295.91|295.34|293.74|0
1648455000000|2022-03-28 08:10:00|296.64|295.04|298.81|297.21|298.81|297.21|296.64|295.04|0
1648455300000|2022-03-28 08:15:00|298.59|296.99|302.3|300.7|302.96|301.36|298.59|296.99|0
1648455600000|2022-03-28 08:20:00|301.64|300.04|301.2|299.6|302.08|300.48|300.11|298.51|0
1648455900000|2022-03-28 08:25:00|301.52|299.92|301.53|299.93|302.56|300.96|300.11|298.51|0
1648456200000|2022-03-28 08:30:00|301.63|300.03|299.34|297.74|301.75|300.15|298.9|297.3|0
1648456500000|2022-03-28 08:35:00|299.12|297.52|301.3|299.7|301.3|299.7|298.68|297.08|0
1648456800000|2022-03-28 08:40:00|301.19|299.59|303.05|301.45|303.15|301.55|301.08|299.48|0
1648457100000|2022-03-28 08:45:00|303.27|301.67|305.45|303.85|306.55|304.95|302.61|301.01|0
1648457400000|2022-03-28 08:50:00|305.24|303.64|307.23|305.63|307.67|306.07|304.48|302.88|0
1648457700000|2022-03-28 08:55:00|307.45|305.85|309.43|307.83|309.76|308.16|307.23|305.63|0
1648458000000|2022-03-28 09:00:00|309.32|307.72|305.68|304.08|309.32|307.72|305.46|303.86|0
1648458300000|2022-03-28 09:05:00|305.79|304.19|303.92|302.32|306.01|304.41|303.04|301.44|0
1648458600000|2022-03-28 09:10:00|303.7|302.1|302.16|300.56|303.7|302.1|302.16|300.56|0
1648458900000|2022-03-28 09:15:00|302.26|300.66|300.4|298.8|302.59|300.99|299.85|298.25|0
1648459200000|2022-03-28 09:20:00|300.62|299.02|301.71|300.11|301.93|300.33|299.3|297.7|0
1648459500000|2022-03-28 09:25:00|301.81|300.21|303.24|301.64|303.24|301.64|301.7|300.1|0
1648459800000|2022-03-28 09:30:00|303.02|301.42|304.55|302.95|304.55|302.95|302.58|300.98|0
1648460100000|2022-03-28 09:35:00|304.66|303.06|305.31|303.71|306.53|304.93|304.55|302.95|0
1648460400000|2022-03-28 09:40:00|305.64|304.04|306.3|304.7|306.74|305.14|305.64|304.04|0
1648460700000|2022-03-28 09:45:00|306.18|304.58|304.97|303.37|306.74|305.14|304.64|303.04|0
1648461000000|2022-03-28 09:50:00|305.19|303.59|303.54|301.94|305.3|303.7|302.99|301.39|0
1648461300000|2022-03-28 09:55:00|303.65|302.05|304.03|302.43|304.8|303.2|302.99|301.39|0
1648461600000|2022-03-28 10:00:00|303.92|302.32|305.24|303.64|305.34|303.74|301.95|300.35|0
1648461900000|2022-03-28 10:05:00|305.02|303.42|304.35|302.75|305.46|303.86|304.14|302.54|0
1648462200000|2022-03-28 10:10:00|304.13|302.53|305.99|304.39|306.11|304.51|303.69|302.09|0
1648462500000|2022-03-28 10:15:00|305.89|304.29|306.98|305.38|307.42|305.82|305.67|304.07|0
1648462800000|2022-03-28 10:20:00|306.76|305.16|308.3|306.7|308.3|306.7|305.66|304.06|0
1648463100000|2022-03-28 10:25:00|308.18|306.58|304.77|303.17|308.3|306.7|304.55|302.95|0
1648463400000|2022-03-28 10:30:00|304.88|303.28|304.87|303.27|305.53|303.93|304.11|302.51|0
1648463700000|2022-03-28 10:35:00|304.99|303.39|306.19|304.59|306.41|304.81|303.88|302.28|0
1648464000000|2022-03-28 10:40:00|306.3|304.7|307.62|306.02|308.72|307.12|306.3|304.7|0
1648464300000|2022-03-28 10:45:00|307.4|305.8|309.16|307.56|309.82|308.22|306.96|305.36|0
1648464600000|2022-03-28 10:50:00|308.94|307.34|308.05|306.45|309.82|308.22|307.61|306.01|0
1648464900000|2022-03-28 10:55:00|308.15|306.55|308.15|306.55|308.59|306.99|306.28|304.68|0
1648465200000|2022-03-28 11:00:00|308.7|307.1|310.69|309.09|310.69|309.09|308.59|306.99|0
1648465500000|2022-03-28 11:05:00|310.47|308.87|312.15|310.55|312.91|311.31|309.8|308.2|0
1648465800000|2022-03-28 11:10:00|312.37|310.77|311.93|310.33|313.48|311.88|310.7|309.1|0
1648466100000|2022-03-28 11:15:00|311.81|310.21|314.59|312.99|314.59|312.99|311.7|310.1|0
1648466400000|2022-03-28 11:20:00|314.36|312.76|314.14|312.54|314.81|313.21|313.25|311.65|0
1648466700000|2022-03-28 11:25:00|314.24|312.64|314.8|313.2|314.8|313.2|313.91|312.31|0
1648467000000|2022-03-28 11:30:00|314.58|312.98|316.13|314.53|316.58|314.98|314.57|312.97|0
1648467300000|2022-03-28 11:35:00|316.35|314.75|316.79|315.19|317.91|316.31|315.91|314.31|0
1648467600000|2022-03-28 11:40:00|316.57|314.97|316.01|314.41|316.57|314.97|314.79|313.19|0
1648467900000|2022-03-28 11:45:00|316.11|314.51|317.11|315.51|317.34|315.74|316.01|314.41|0
1648468200000|2022-03-28 11:50:00|317.34|315.74|316.44|314.84|317.34|315.74|315.55|313.95|0
1648468500000|2022-03-28 11:55:00|316.33|314.73|317.21|315.61|317.55|315.95|315.66|314.06|0
1648468800000|2022-03-28 12:00:00|317.1|315.5|315.54|313.94|317.77|316.17|314.88|313.28|0
1648469100000|2022-03-28 12:05:00|315.2|313.6|314.65|313.05|315.99|314.39|314.65|313.05|0
1648469400000|2022-03-28 12:10:00|314.43|312.83|313.98|312.38|314.87|313.27|313.54|311.94|0
1648469700000|2022-03-28 12:15:00|314.2|312.6|312.31|310.71|314.64|313.04|312.31|310.71|0
1648470000000|2022-03-28 12:20:00|312.2|310.6|308.75|307.15|312.2|310.6|308.53|306.93|0
1648470300000|2022-03-28 12:25:00|308.86|307.26|310.29|308.69|310.96|309.36|308.86|307.26|0
1648470600000|2022-03-28 12:30:00|310.51|308.91|309.85|308.25|310.96|309.36|309.4|307.8|0
1648470900000|2022-03-28 12:35:00|310.07|308.47|308.07|306.47|310.07|308.47|307.85|306.25|0
1648471200000|2022-03-28 12:40:00|308.18|306.58|305.87|304.27|308.18|306.58|304.77|303.17|0
1648471500000|2022-03-28 12:45:00|305.86|304.26|304.66|303.06|306.3|304.7|304.66|303.06|0
1648471800000|2022-03-28 12:50:00|304.88|303.28|304.66|303.06|305.1|303.5|303.22|301.62|0
1648472100000|2022-03-28 12:55:00|304.44|302.84|304.65|303.05|305.76|304.16|303.77|302.17|0
1648472400000|2022-03-28 13:00:00|304.87|303.27|303.55|301.95|305.53|303.93|302.89|301.29|0
1648472700000|2022-03-28 13:05:00|303.99|302.39|304.64|303.04|306.4|304.8|303.65|302.05|0
1648473000000|2022-03-28 13:10:00|304.86|303.26|304.42|302.82|304.86|303.26|300.69|299.09|0
1648473300000|2022-03-28 13:15:00|304.64|303.04|304.19|302.59|305.96|304.36|303.75|302.15|0
1648473600000|2022-03-28 13:20:00|303.75|302.15|302.21|300.61|304.41|302.81|302.21|300.61|0
1648473900000|2022-03-28 13:25:00|302.09|300.49|301.1|299.5|302.43|300.83|299.79|298.19|0
1648474200000|2022-03-28 13:30:00|301.98|300.38|300.99|299.39|304.4|302.8|298.25|296.65|0
1648474500000|2022-03-28 13:35:00|300.22|298.62|305.1|303.5|305.32|303.72|300|298.4|0
1648474800000|2022-03-28 13:40:00|304.44|302.84|305.98|304.38|308.63|307.03|303.56|301.96|0
1648475100000|2022-03-28 13:45:00|305.76|304.16|305.53|303.93|307.3|305.7|303.99|302.39|0
1648475400000|2022-03-28 13:50:00|305.97|304.37|310.62|309.02|311.17|309.57|305.31|303.71|0
1648475700000|2022-03-28 13:55:00|310.84|309.24|314.17|312.57|315.28|313.68|309.29|307.69|0
1648476000000|2022-03-28 14:00:00|314.84|313.24|307.7|306.1|314.84|313.24|303.92|302.32|0
1648476300000|2022-03-28 14:05:00|308.36|306.76|308.02|306.42|311.93|310.33|305.69|304.09|0
1648476600000|2022-03-28 14:10:00|308.14|306.54|306.57|304.97|309.25|307.65|306.02|304.42|0
1648476900000|2022-03-28 14:15:00|306.8|305.2|305.23|303.63|308.58|306.98|303.46|301.86|0
1648477200000|2022-03-28 14:20:00|306.12|304.52|304.62|303.02|306.23|304.63|300.85|299.25|0
1648477500000|2022-03-28 14:25:00|304.84|303.24|307.06|305.46|307.28|305.68|301.07|299.47|0
1648477800000|2022-03-28 14:30:00|307.95|306.35|302.61|301.01|309.74|308.14|302.28|300.68|0
1648478100000|2022-03-28 14:35:00|303.72|302.12|302.61|301.01|305.5|303.9|300.18|298.58|0
1648478400000|2022-03-28 14:40:00|303.27|301.67|305.49|303.89|305.71|304.11|301.94|300.34|0
1648478700000|2022-03-28 14:45:00|305.94|304.34|309.05|307.45|311.06|309.46|305.94|304.34|0
1648479000000|2022-03-28 14:50:00|308.83|307.23|310.38|308.78|311.5|309.9|308.16|306.56|0
1648479300000|2022-03-28 14:55:00|310.61|309.01|310.6|309|311.28|309.68|309.49|307.89|0
1648479600000|2022-03-28 15:00:00|311.27|309.67|303.66|302.06|312.39|310.79|299.89|298.29|0
1648479900000|2022-03-28 15:05:00|302.77|301.17|303.43|301.83|304.54|302.94|300.43|298.83|0
1648480200000|2022-03-28 15:10:00|304.1|302.5|306.54|304.94|306.77|305.17|302.76|301.16|0
1648480500000|2022-03-28 15:15:00|306.32|304.72|306.79|305.19|307.21|305.61|304.35|302.75|0
1648480800000|2022-03-28 15:20:00|307.01|305.41|303.45|301.85|307.24|305.64|302.79|301.19|0
1648481100000|2022-03-28 15:25:00|303.01|301.41|303.11|301.51|303.45|301.85|298.58|296.98|0
1648481400000|2022-03-28 15:30:00|303.55|301.95|297.25|295.65|303.67|302.07|295.93|294.33|0
1648481700000|2022-03-28 15:35:00|296.37|294.77|292.73|291.13|296.37|294.77|291.53|289.93|0
1648482000000|2022-03-28 15:40:00|293.06|291.46|295.69|294.09|295.69|294.09|292.18|290.58|0
1648482300000|2022-03-28 15:45:00|295.03|293.43|286.48|284.88|295.03|293.43|286.27|284.67|0
1648482600000|2022-03-28 15:50:00|286.05|284.45|287.42|285.82|289.32|287.72|284.52|282.92|0
1648482900000|2022-03-28 15:55:00|287.63|286.03|286.54|284.94|288.29|286.69|285.67|284.07|0
1648483200000|2022-03-28 16:00:00|285.89|284.29|291.56|289.96|291.78|290.18|285.02|283.42|0
1648483500000|2022-03-28 16:05:00|291.34|289.74|288.71|287.11|292.87|291.27|288.71|287.11|0
1648483800000|2022-03-28 16:10:00|288.93|287.33|287.61|286.01|288.93|287.33|285.22|283.62|0
1648484100000|2022-03-28 16:15:00|287.18|285.58|284.34|282.74|288.92|287.32|283.04|281.44|0
1648484400000|2022-03-28 16:20:00|284.56|282.96|288.91|287.31|289.57|287.97|284.56|282.96|0
1648484700000|2022-03-28 16:25:00|289.13|287.53|286.99|285.39|290.44|288.84|285.68|284.08|0
1648485000000|2022-03-28 16:30:00|286.55|284.95|289.4|287.8|290.72|289.12|286.12|284.52|0
1648485300000|2022-03-28 16:35:00|290.05|288.45|291.81|290.21|292.03|290.43|289.4|287.8|0
1648485600000|2022-03-28 16:40:00|291.69|290.09|293.12|291.52|294.22|292.62|291.14|289.54|0
1648485900000|2022-03-28 16:45:00|292.68|291.08|292.68|291.08|292.9|291.3|290.59|288.99|0
1648486200000|2022-03-28 16:50:00|292.24|290.64|295.54|293.94|295.54|293.94|291.8|290.2|0
1648486500000|2022-03-28 16:55:00|295.76|294.16|296.19|294.59|296.86|295.26|295.42|293.82|0
1648486800000|2022-03-28 17:00:00|296.41|294.81|296.63|295.03|297.96|296.36|295.75|294.15|0
1648487100000|2022-03-28 17:05:00|296.74|295.14|294.64|293.04|297.96|296.36|294.2|292.6|0
1648487400000|2022-03-28 17:10:00|294.42|292.82|296.4|294.8|296.84|295.24|294.2|292.6|0
1648487700000|2022-03-28 17:15:00|296.62|295.02|297.28|295.68|297.72|296.12|296.18|294.58|0
1648488000000|2022-03-28 17:20:00|297.72|296.12|301.04|299.44|301.04|299.44|296.61|295.01|0
1648488300000|2022-03-28 17:25:00|301.26|299.66|302.14|300.54|303.93|302.33|299.93|298.33|0
1648488600000|2022-03-28 17:30:00|302.37|300.77|302.47|300.87|303.7|302.1|301.25|299.65|0
1648488900000|2022-03-28 17:35:00|302.36|300.76|302.41|300.81|303.7|302.1|301.41|299.81|0
1648489200000|2022-03-28 17:40:00|302.3|300.7|300.95|299.35|302.97|301.37|300.73|299.13|0
1648489500000|2022-03-28 17:45:00|301.62|300.02|302.07|300.47|302.96|301.36|300.95|299.35|0
1648489800000|2022-03-28 17:50:00|302.74|301.14|301.61|300.01|303.18|301.58|301.05|299.45|0
1648490100000|2022-03-28 17:55:00|301.84|300.24|302.06|300.46|302.95|301.35|299.83|298.23|0
1648490400000|2022-03-28 18:00:00|301.83|300.23|302.16|300.56|304.96|303.36|301.16|299.56|0
1648490700000|2022-03-28 18:05:00|301.83|300.23|304.28|302.68|304.73|303.13|300.27|298.67|0
1648491000000|2022-03-28 18:10:00|304.06|302.46|303.71|302.11|306.07|304.47|301.82|300.22|0
1648491300000|2022-03-28 18:15:00|304.05|302.45|301.16|299.56|304.05|302.45|301.16|299.56|0
1648491600000|2022-03-28 18:20:00|301.39|299.79|304.07|302.47|304.52|302.92|300.71|299.11|0
1648491900000|2022-03-28 18:25:00|304.52|302.92|306.09|304.49|306.76|305.16|302.95|301.35|0
1648492200000|2022-03-28 18:30:00|305.86|304.26|305.57|303.97|307.21|305.61|305.12|303.52|0
1648492500000|2022-03-28 18:35:00|305.68|304.08|305.34|303.74|305.8|304.2|304.44|302.84|0
1648492800000|2022-03-28 18:40:00|305.57|303.97|309.63|308.03|312.57|310.97|304.89|303.29|0
1648493100000|2022-03-28 18:45:00|309.17|307.57|311.21|309.61|311.66|310.06|309.17|307.57|0
1648493400000|2022-03-28 18:50:00|310.63|309.03|314.51|312.91|314.74|313.14|310.63|309.03|0
1648493700000|2022-03-28 18:55:00|314.29|312.69|319.07|317.47|319.07|317.47|314.06|312.46|0
1648494000000|2022-03-28 19:00:00|319.3|317.7|314.96|313.36|319.3|317.7|314.51|312.91|0
1648494300000|2022-03-28 19:05:00|315.19|313.59|316.1|314.5|317.01|315.41|314.73|313.13|0
1648494600000|2022-03-28 19:10:00|315.87|314.27|317.69|316.09|318.15|316.55|315.64|314.04|0
1648494900000|2022-03-28 19:15:00|318.15|316.55|316.09|314.49|318.83|317.23|316.09|314.49|0
1648495200000|2022-03-28 19:20:00|315.86|314.26|320.42|318.82|320.88|319.28|315.86|314.26|0
1648495500000|2022-03-28 19:25:00|320.2|318.6|319.96|318.36|320.65|319.05|318.82|317.22|0
1648495800000|2022-03-28 19:30:00|320.19|318.59|323.16|321.56|323.62|322.02|319.28|317.68|0
1648496100000|2022-03-28 19:35:00|323.39|321.79|321.08|319.48|323.82|322.22|320.63|319.03|0
1648496400000|2022-03-28 19:40:00|320.86|319.26|324.5|322.9|324.73|323.13|319.95|318.35|0
1648496700000|2022-03-28 19:45:00|324.04|322.44|327.69|326.09|327.69|326.09|322.9|321.3|0
1648497000000|2022-03-28 19:50:00|325.41|323.81|326.16|324.56|326.16|324.56|319.55|317.95|0
1648497300000|2022-03-28 19:55:00|325.93|324.33|332.81|331.21|333.73|332.13|324.56|322.96|0
1648497600000|2022-03-28 20:00:00|333.27|331.67|335.57|333.97|336.72|335.12|332.81|331.21|0
1648497900000|2022-03-28 20:05:00|335.8|334.2|335.33|333.73|336.03|334.43|334.18|332.58|0
1648498200000|2022-03-28 20:10:00|335.1|333.5|335.1|333.5|335.33|333.73|334.41|332.81|0
1648498500000|2022-03-28 20:15:00|335.4|333.2|335.16|332.96|335.86|333.66|335.16|332.96|0
1648498800000|2022-03-28 20:20:00|335.27|333.07|335.39|333.19|335.39|333.19|334.7|332.5|0
1648499100000|2022-03-28 20:25:00|335.16|332.96|335.16|332.96|335.39|333.19|335.16|332.96|0
1648499400000|2022-03-28 20:30:00|335.27|333.07|335.38|333.18|335.39|333.19|335.15|332.95|0
1648499700000|2022-03-28 20:35:00|335.26|333.06|335.38|333.18|335.38|333.18|335.15|332.95|0
1648500000000|2022-03-28 20:40:00|335.26|333.06|335.14|332.94|335.26|333.06|335.14|332.94|0
1648500300000|2022-03-28 20:45:00|335.37|333.17|335.14|332.94|335.37|333.17|335.14|332.94|0
1648500900000|2022-03-28 20:55:00|335.13|332.93|335.01|332.81|335.24|333.04|335.01|332.81|0
1648501200000|2022-03-28 21:00:00|335.05|332.85|335.11|332.91|335.11|332.91|334.98|332.78|0
1648501500000|2022-03-28 21:05:00|335.01|332.81|334.84|332.64|335.05|332.85|334.54|332.34|0
1648501800000|2022-03-28 21:10:00|334.8|332.6|334.53|332.33|334.88|332.68|334.41|332.21|0
1648502100000|2022-03-28 21:15:00|334.84|332.64|334.63|332.43|334.87|332.67|334.6|332.4|0
1648502400000|2022-03-28 21:20:00|334.67|332.47|334.87|332.67|334.87|332.67|334.3|332.1|0
1648502700000|2022-03-28 21:25:00|334.97|332.77|334.62|332.42|334.99|332.79|334.6|332.4|0
1648503000000|2022-03-28 21:30:00|334.02|331.82|334.62|332.42|334.62|332.42|334.02|331.82|0
1648503300000|2022-03-28 21:35:00|334.65|332.45|334.55|332.35|334.76|332.56|334.51|332.31|0
1648503600000|2022-03-28 21:40:00|334.51|332.31|334.11|331.91|334.72|332.52|334.11|331.91|0
1648503900000|2022-03-28 21:45:00|334.1|331.9|334.44|332.24|334.75|332.55|334.1|331.9|0
1648504200000|2022-03-28 21:50:00|334.3|332.1|334.6|332.4|334.6|332.4|334.3|332.1|0
1648504500000|2022-03-28 21:55:00|334.47|332.27|334.67|332.47|334.7|332.5|334.47|332.27|0
1648504800000|2022-03-28 22:00:00|334.51|332.31|332.78|330.58|334.51|332.31|332.32|330.12|0
1648505100000|2022-03-28 22:05:00|332.55|330.35|332.55|330.35|332.78|330.58|332.09|329.89|0
1648505400000|2022-03-28 22:10:00|332.32|330.12|332.32|330.12|332.55|330.35|331.17|328.97|0
1648505700000|2022-03-28 22:15:00|332.43|330.23|331.85|329.65|332.78|330.58|331.85|329.65|0
1648506000000|2022-03-28 22:20:00|331.96|329.76|332.54|330.34|332.54|330.34|331.96|329.76|0
1648506300000|2022-03-28 22:25:00|332.08|329.88|332.08|329.88|332.31|330.11|331.85|329.65|0
1648506600000|2022-03-28 22:30:00|332.3|330.1|333.22|331.02|334.48|332.28|332.3|330.1|0
1648506900000|2022-03-28 22:35:00|332.87|330.67|333.45|331.25|333.91|331.71|332.87|330.67|0
1648507200000|2022-03-28 22:40:00|333.68|331.48|332.52|330.32|333.68|331.48|332.52|330.32|0
1648507500000|2022-03-28 22:45:00|332.75|330.55|333.21|331.01|333.67|331.47|332.52|330.32|0
1648507800000|2022-03-28 22:50:00|333.44|331.24|332.75|330.55|334.13|331.93|332.52|330.32|0
1648508100000|2022-03-28 22:55:00|332.98|330.78|333.89|331.69|334.13|331.93|332.98|330.78|0
1648508400000|2022-03-28 23:00:00|334.35|332.15|334.12|331.92|334.81|332.61|333.89|331.69|0
1648508700000|2022-03-28 23:05:00|334|331.8|334.35|332.15|334.81|332.61|334|331.8|0
1648509000000|2022-03-28 23:10:00|334.58|332.38|333.99|331.79|334.58|332.38|333.88|331.68|0
1648509300000|2022-03-28 23:15:00|333.88|331.68|333.19|330.99|334.34|332.14|332.96|330.76|0
1648509600000|2022-03-28 23:20:00|333.42|331.22|333.41|331.21|333.42|331.22|332.61|330.41|0
1648509900000|2022-03-28 23:25:00|333.87|331.67|334.79|332.59|334.79|332.59|332.95|330.75|0
1648510200000|2022-03-28 23:30:00|335.48|333.28|335.02|332.82|335.94|333.74|334.33|332.13|0
1648510500000|2022-03-28 23:35:00|335.25|333.05|335.24|333.04|335.71|333.51|335.13|332.93|0
1648510800000|2022-03-28 23:40:00|335.35|333.15|336.16|333.96|336.39|334.19|334.89|332.69|0
1648511100000|2022-03-28 23:45:00|335.93|333.73|335.01|332.81|335.93|333.73|334.78|332.58|0
1648511400000|2022-03-28 23:50:00|335.12|332.92|333.16|330.96|335.12|332.92|332.93|330.73|0
1648511700000|2022-03-28 23:55:00|332.93|330.73|332.93|330.73|333.39|331.19|332.7|330.5|0
1648512000000|2022-03-29 00:00:00|333.39|331.19|332|329.8|333.85|331.65|331.54|329.34|0
1648512300000|2022-03-29 00:05:00|331.77|329.57|331.77|329.57|332|329.8|331.08|328.88|0
1648512600000|2022-03-29 00:10:00|331.88|329.68|331.54|329.34|332|329.8|330.62|328.42|0
1648512900000|2022-03-29 00:15:00|331.31|329.11|331.3|329.1|331.99|329.79|330.84|328.64|0
1648513200000|2022-03-29 00:20:00|331.07|328.87|331.76|329.56|331.99|329.79|331.07|328.87|0
1648513500000|2022-03-29 00:25:00|331.99|329.79|331.52|329.32|331.99|329.79|331.07|328.87|0
1648513800000|2022-03-29 00:30:00|331.75|329.55|331.75|329.55|331.75|329.55|331.29|329.09|0
1648514100000|2022-03-29 00:35:00|331.52|329.32|331.98|329.78|331.98|329.78|331.29|329.09|0
1648514400000|2022-03-29 00:40:00|332.21|330.01|333.81|331.61|334.28|332.08|331.97|329.77|0
1648514700000|2022-03-29 00:45:00|333.58|331.38|332.43|330.23|333.81|331.61|332.2|330|0
1648515000000|2022-03-29 00:50:00|332.66|330.46|332.43|330.23|332.89|330.69|331.97|329.77|0
1648515300000|2022-03-29 00:55:00|332.66|330.46|331.5|329.3|332.89|330.69|331.5|329.3|0
1648515600000|2022-03-29 01:00:00|331.73|329.53|332.42|330.22|332.88|330.68|331.27|329.07|0
1648515900000|2022-03-29 01:05:00|332.19|329.99|332.41|330.21|332.65|330.45|331.96|329.76|0
1648516200000|2022-03-29 01:10:00|332.18|329.98|333.33|331.13|333.56|331.36|331.95|329.75|0
1648516500000|2022-03-29 01:15:00|333.56|331.36|333.56|331.36|334.71|332.51|332.87|330.67|0
1648516800000|2022-03-29 01:20:00|333.79|331.59|334.47|332.27|334.94|332.74|333.56|331.36|0
1648517100000|2022-03-29 01:25:00|334.71|332.51|334.12|331.92|334.94|332.74|334.01|331.81|0
1648517400000|2022-03-29 01:30:00|334.24|332.04|336.08|333.88|336.08|333.88|334.24|332.04|0
1648517700000|2022-03-29 01:35:00|336.31|334.11|338.39|336.19|339.08|336.88|336.08|333.88|0
1648518000000|2022-03-29 01:40:00|338.62|336.42|338.73|336.53|339.08|336.88|337.69|335.49|0
1648518300000|2022-03-29 01:45:00|338.61|336.41|337.69|335.49|338.72|336.52|337.46|335.26|0
1648518600000|2022-03-29 01:50:00|337.92|335.72|337.22|335.02|338.61|336.41|336.99|334.79|0
1648518900000|2022-03-29 01:55:00|337.45|335.25|336.99|334.79|337.68|335.48|336.76|334.56|0
1648519200000|2022-03-29 02:00:00|337.22|335.02|336.29|334.09|337.68|335.48|336.06|333.86|0
1648519500000|2022-03-29 02:05:00|336.17|333.97|336.06|333.86|336.52|334.32|335.83|333.63|0
1648519800000|2022-03-29 02:10:00|335.94|333.74|335.82|333.62|336.29|334.09|335.59|333.39|0
1648520100000|2022-03-29 02:15:00|335.7|333.5|335.82|333.62|336.05|333.85|335.36|333.16|0
1648520400000|2022-03-29 02:20:00|335.59|333.39|335.58|333.38|336.05|333.85|335|332.8|0
1648520700000|2022-03-29 02:25:00|335.46|333.26|334.89|332.69|335.58|333.38|334.66|332.46|0
1648521000000|2022-03-29 02:30:00|335.12|332.92|334.42|332.22|335.58|333.38|334.42|332.22|0
1648521300000|2022-03-29 02:35:00|334.65|332.45|333.73|331.53|334.65|332.45|333.27|331.07|0
1648521600000|2022-03-29 02:40:00|333.61|331.41|333.95|331.75|334.19|331.99|333.27|331.07|0
1648521900000|2022-03-29 02:45:00|334.18|331.98|334.64|332.44|334.64|332.44|333.49|331.29|0
1648522200000|2022-03-29 02:50:00|334.41|332.21|334.64|332.44|334.87|332.67|333.95|331.75|0
1648522500000|2022-03-29 02:55:00|334.52|332.32|334.4|332.2|334.87|332.67|333.94|331.74|0
1648522800000|2022-03-29 03:00:00|334.63|332.43|334.05|331.85|334.86|332.66|333.71|331.51|0
1648523100000|2022-03-29 03:05:00|334.17|331.97|335.09|332.89|335.32|333.12|334.17|331.97|0
1648523400000|2022-03-29 03:10:00|335.32|333.12|335.32|333.12|335.55|333.35|334.85|332.65|0
1648523700000|2022-03-29 03:15:00|335.08|332.88|335.08|332.88|335.31|333.11|334.62|332.42|0
1648524000000|2022-03-29 03:20:00|335.31|333.11|335.54|333.34|335.54|333.34|335.08|332.88|0
1648524300000|2022-03-29 03:25:00|335.42|333.22|334.84|332.64|335.54|333.34|334.61|332.41|0
1648524600000|2022-03-29 03:30:00|335.07|332.87|334.72|332.52|335.07|332.87|334.15|331.95|0
1648524900000|2022-03-29 03:35:00|334.84|332.64|334.37|332.17|334.95|332.75|334.14|331.94|0
1648525200000|2022-03-29 03:40:00|334.14|331.94|334.6|332.4|334.6|332.4|333.91|331.71|0
1648525500000|2022-03-29 03:45:00|334.71|332.51|333.91|331.71|334.83|332.63|333.91|331.71|0
1648525800000|2022-03-29 03:50:00|334.14|331.94|334.13|331.93|334.6|332.4|333.67|331.47|0
1648526100000|2022-03-29 03:55:00|334.36|332.16|334.59|332.39|334.7|332.5|334.13|331.93|0
1648526400000|2022-03-29 04:00:00|334.7|332.5|335.05|332.85|335.74|333.54|334.59|332.39|0
1648526700000|2022-03-29 04:05:00|334.82|332.62|334.81|332.61|334.92|332.72|334.12|331.92|0
1648527000000|2022-03-29 04:10:00|335.04|332.84|335.04|332.84|335.73|333.53|334.92|332.72|0
1648527300000|2022-03-29 04:15:00|335.27|333.07|334.81|332.61|335.5|333.3|334.81|332.61|0
1648527600000|2022-03-29 04:20:00|334.57|332.37|334.57|332.37|334.92|332.72|334.22|332.02|0
1648527900000|2022-03-29 04:25:00|334.8|332.6|334.34|332.14|334.8|332.6|334.11|331.91|0
1648528200000|2022-03-29 04:30:00|334.57|332.37|334.1|331.9|334.8|332.6|334.1|331.9|0
1648528500000|2022-03-29 04:35:00|333.98|331.78|334.33|332.13|334.56|332.36|333.87|331.67|0
1648528800000|2022-03-29 04:40:00|334.56|332.36|334.79|332.59|334.9|332.7|334.44|332.24|0
1648529100000|2022-03-29 04:45:00|334.9|332.7|335.25|333.05|335.25|333.05|334.78|332.58|0
1648529400000|2022-03-29 04:50:00|335.24|333.04|335.7|333.5|335.71|333.51|335.24|333.04|0
1648529700000|2022-03-29 04:55:00|335.93|333.73|335.93|333.73|335.93|333.73|335.7|333.5|0
1648530000000|2022-03-29 05:00:00|335.7|333.5|336.16|333.96|336.85|334.65|335.47|333.27|0
1648530300000|2022-03-29 05:05:00|336.39|334.19|334.31|332.11|336.85|334.65|334.31|332.11|0
1648530600000|2022-03-29 05:10:00|334.08|331.88|335.46|333.26|335.46|333.26|334.08|331.88|0
1648530900000|2022-03-29 05:15:00|335.23|333.03|335.45|333.25|335.92|333.72|335.11|332.91|0
1648531200000|2022-03-29 05:20:00|335.68|333.48|335.91|333.71|336.15|333.95|335.68|333.48|0
1648531500000|2022-03-29 05:25:00|336.14|333.94|337.99|335.79|338.22|336.02|336.14|333.94|0
1648531800000|2022-03-29 05:30:00|338.22|336.02|341.92|339.72|342.62|340.42|337.99|335.79|0
1648532100000|2022-03-29 05:35:00|342.15|339.95|340.53|338.33|342.15|339.95|340.53|338.33|0
1648532400000|2022-03-29 05:40:00|340.76|338.56|342.61|340.41|342.61|340.41|340.76|338.56|0
1648532700000|2022-03-29 05:45:00|342.49|340.29|341.91|339.71|342.84|340.64|341.22|339.02|0
1648533000000|2022-03-29 05:50:00|342.14|339.94|343.53|341.33|344.46|342.26|342.14|339.94|0
1648533300000|2022-03-29 05:55:00|343.76|341.56|345.42|343.22|345.42|343.22|343.1|340.9|0
1648533600000|2022-03-29 06:00:00|344.95|342.75|341.24|339.04|345.19|342.99|341.24|339.04|0
1648533900000|2022-03-29 06:05:00|341.47|339.27|341.42|339.22|341.71|339.51|339.62|337.42|0
1648534200000|2022-03-29 06:10:00|341.53|339.33|341.42|339.22|341.65|339.45|340.73|338.53|0
1648534500000|2022-03-29 06:15:00|341.3|339.1|340.26|338.06|341.42|339.22|340.26|338.06|0
1648534800000|2022-03-29 06:20:00|340.14|337.94|340.03|337.83|340.49|338.29|339.34|337.14|0
1648535100000|2022-03-29 06:25:00|339.8|337.6|337.95|335.75|340.26|338.06|337.95|335.75|0
1648535400000|2022-03-29 06:30:00|337.72|335.52|337.95|335.75|338.87|336.67|337.26|335.06|0
1648535700000|2022-03-29 06:35:00|337.83|335.63|338.4|336.2|338.63|336.43|337.25|335.05|0
1648536000000|2022-03-29 06:40:00|338.28|336.08|338.17|335.97|338.4|336.2|337.48|335.28|0
1648536300000|2022-03-29 06:45:00|338.05|335.85|339.78|337.58|340.01|337.81|337.94|335.74|0
1648536600000|2022-03-29 06:50:00|339.66|337.46|341.85|339.65|341.85|339.65|339.55|337.35|0
1648536900000|2022-03-29 06:55:00|341.62|339.42|344.96|342.76|345.78|343.58|341.16|338.96|0
1648537200000|2022-03-29 07:00:00|345.08|342.88|341.03|338.83|345.31|343.11|340.23|338.03|0
1648537500000|2022-03-29 07:05:00|340.62|339.02|336.58|334.98|340.62|339.02|336.47|334.87|0
1648537800000|2022-03-29 07:10:00|336.47|334.87|338.19|336.59|339.92|338.32|335.66|334.06|0
1648538100000|2022-03-29 07:15:00|337.96|336.36|339.1|337.5|339.92|338.32|337.73|336.13|0
1648538400000|2022-03-29 07:20:00|338.99|337.39|344.76|343.16|347.31|345.71|338.99|337.39|0
1648538700000|2022-03-29 07:25:00|344.88|343.28|345.92|344.32|347.65|346.05|344.76|343.16|0
1648539000000|2022-03-29 07:30:00|346.15|344.55|342.91|341.31|346.38|344.78|342.79|341.19|0
1648539300000|2022-03-29 07:35:00|343.02|341.42|343.37|341.77|343.6|342|342.21|340.61|0
1648539600000|2022-03-29 07:40:00|343.25|341.65|342.55|340.95|343.25|341.65|341.29|339.69|0
1648539900000|2022-03-29 07:45:00|342.44|340.84|342.43|340.83|343.01|341.41|340.93|339.33|0
1648540200000|2022-03-29 07:50:00|342.31|340.71|341.97|340.37|343.24|341.64|340.69|339.09|0
1648540500000|2022-03-29 07:55:00|341.85|340.25|343|341.4|343.58|341.98|341.27|339.67|0
1648540800000|2022-03-29 08:00:00|342.89|341.29|344.27|342.67|345.2|343.6|341.96|340.36|0
1648541100000|2022-03-29 08:05:00|343.92|342.32|344.84|343.24|344.96|343.36|342.65|341.05|0
1648541400000|2022-03-29 08:10:00|344.96|343.36|343.8|342.2|345.19|343.59|341.95|340.35|0
1648541700000|2022-03-29 08:15:00|343.11|341.51|344.96|343.36|346.35|344.75|343.11|341.51|0
1648542000000|2022-03-29 08:20:00|345.19|343.59|344.49|342.89|346.11|344.51|343.56|341.96|0
1648542300000|2022-03-29 08:25:00|344.72|343.12|344.25|342.65|345.18|343.58|343.56|341.96|0
1648542600000|2022-03-29 08:30:00|344.36|342.76|343.32|341.72|344.36|342.76|342.86|341.26|0
1648542900000|2022-03-29 08:35:00|343.56|341.96|344.36|342.76|345.17|343.57|342.63|341.03|0
1648543200000|2022-03-29 08:40:00|344.48|342.88|346.79|345.19|347.02|345.42|344.48|342.88|0
1648543500000|2022-03-29 08:45:00|346.67|345.07|346.56|344.96|347.49|345.89|346.21|344.61|0
1648543800000|2022-03-29 08:50:00|346.67|345.07|346.2|344.6|347.25|345.65|346.09|344.49|0
1648544100000|2022-03-29 08:55:00|346.09|344.49|345.62|344.02|347.02|345.42|344.93|343.33|0
1648544400000|2022-03-29 09:00:00|345.85|344.25|346.54|344.94|346.89|345.29|344.93|343.33|0
1648544700000|2022-03-29 09:05:00|346.31|344.71|349.72|348.12|354.68|353.08|345.15|343.55|0
1648545000000|2022-03-29 09:10:00|349.6|348|351.08|349.48|351.78|350.18|348.64|347.04|0
1648545300000|2022-03-29 09:15:00|351.31|349.71|352.12|350.52|352.24|350.64|349.22|347.62|0
1648545600000|2022-03-29 09:20:00|352|350.4|353.86|352.26|354.56|352.96|350.84|349.24|0
1648545900000|2022-03-29 09:25:00|354.09|352.49|349.67|348.07|354.56|352.96|349.67|348.07|0
1648546200000|2022-03-29 09:30:00|349.91|348.31|350.37|348.77|351.07|349.47|348.98|347.38|0
1648546500000|2022-03-29 09:35:00|350.48|348.88|353.39|351.79|353.85|352.25|349.44|347.84|0
1648546800000|2022-03-29 09:40:00|353.85|352.25|352.65|351.05|355.67|354.07|352.42|350.82|0
1648547100000|2022-03-29 09:45:00|352.88|351.28|355.08|353.48|355.9|354.3|352.18|350.58|0
1648547400000|2022-03-29 09:50:00|355.2|353.6|351.94|350.34|356.13|354.53|351.82|350.22|0
1648547700000|2022-03-29 09:55:00|352.18|350.58|351.71|350.11|352.4|350.8|350.55|348.95|0
1648548000000|2022-03-29 10:00:00|351.35|349.75|351.94|350.34|352.05|350.45|350.78|349.18|0
1648548300000|2022-03-29 10:05:00|352.05|350.45|347.3|345.7|352.17|350.57|344.75|343.15|0
1648548600000|2022-03-29 10:10:00|347.41|345.81|348.56|346.96|348.68|347.08|346.14|344.54|0
1648548900000|2022-03-29 10:15:00|348.45|346.85|348.68|347.08|349.84|348.24|347.99|346.39|0
1648549200000|2022-03-29 10:20:00|348.91|347.31|348.44|346.84|350.07|348.47|348.44|346.84|0
1648549500000|2022-03-29 10:25:00|348.21|346.61|348.93|347.33|349.86|348.26|348.21|346.61|0
1648549800000|2022-03-29 10:30:00|349.51|347.91|348.35|346.75|349.86|348.26|347.54|345.94|0
1648550100000|2022-03-29 10:35:00|348.24|346.64|349.62|348.02|350.09|348.49|348.24|346.64|0
1648550400000|2022-03-29 10:40:00|349.86|348.26|350.08|348.48|350.78|349.18|349.62|348.02|0
1648550700000|2022-03-29 10:45:00|350.32|348.72|350.78|349.18|352.18|350.58|350.08|348.48|0
1648551000000|2022-03-29 10:50:00|350.66|349.06|349.49|347.89|351.24|349.64|348.92|347.32|0
1648551300000|2022-03-29 10:55:00|349.38|347.78|348.68|347.08|350.31|348.71|347.63|346.03|0
1648551600000|2022-03-29 11:00:00|348.45|346.85|350.3|348.7|350.54|348.94|347.29|345.69|0
1648551900000|2022-03-29 11:05:00|350.41|348.81|349.6|348|351|349.4|348.91|347.31|0
1648552200000|2022-03-29 11:10:00|349.71|348.11|351.34|349.74|352.16|350.56|349.37|347.77|0
1648552500000|2022-03-29 11:15:00|351.23|349.63|350.52|348.92|351.23|349.63|349.83|348.23|0
1648552800000|2022-03-29 11:20:00|349.83|348.23|350.17|348.57|350.52|348.92|348.9|347.3|0
1648553100000|2022-03-29 11:25:00|349.94|348.34|347.27|345.67|350.06|348.46|346.8|345.2|0
1648553400000|2022-03-29 11:30:00|347.04|345.44|345.75|344.15|347.73|346.13|344.95|343.35|0
1648553700000|2022-03-29 11:35:00|345.64|344.04|347.6|346|348.42|346.82|345.06|343.46|0
1648554000000|2022-03-29 11:40:00|347.49|345.89|351.08|349.48|354.7|353.1|346.1|344.5|0
1648554300000|2022-03-29 11:45:00|352.13|350.53|355.39|353.79|356.44|354.84|349.11|347.51|0
1648554600000|2022-03-29 11:50:00|355.16|353.56|358.89|357.29|360.99|359.39|354.69|353.09|0
1648554900000|2022-03-29 11:55:00|357.95|356.35|357.25|355.65|357.95|356.35|353.63|352.03|0
1648555200000|2022-03-29 12:00:00|357.02|355.42|358.88|357.28|359.82|358.22|355.62|354.02|0
1648555500000|2022-03-29 12:05:00|359.11|357.51|359.34|357.74|360.52|358.92|358.41|356.81|0
1648555800000|2022-03-29 12:10:00|359.58|357.98|356.31|354.71|359.58|357.98|355.61|354.01|0
1648556100000|2022-03-29 12:15:00|356.07|354.47|358.98|357.38|359.57|357.97|355.84|354.24|0
1648556400000|2022-03-29 12:20:00|359.1|357.5|368.24|366.64|368.94|367.34|359.1|357.5|0
1648556700000|2022-03-29 12:25:00|369.18|367.58|371.29|369.69|372.94|371.34|368.94|367.34|0
1648557000000|2022-03-29 12:30:00|371.06|369.46|369.99|368.39|371.06|369.46|367.76|366.16|0
1648557300000|2022-03-29 12:35:00|369.88|368.28|367.87|366.27|370.11|368.51|367.29|365.69|0
1648557600000|2022-03-29 12:40:00|368.23|366.63|365.41|363.81|368.7|367.1|364.71|363.11|0
1648557900000|2022-03-29 12:45:00|365.29|363.69|366.93|365.33|367.52|365.92|365.29|363.69|0
1648558200000|2022-03-29 12:50:00|367.05|365.45|369.25|367.65|369.96|368.36|365.97|364.37|0
1648558500000|2022-03-29 12:55:00|369.49|367.89|369.01|367.41|370.19|368.59|368.07|366.47|0
1648558800000|2022-03-29 13:00:00|369.72|368.12|368.77|367.17|369.72|368.12|365.73|364.13|0
1648559100000|2022-03-29 13:05:00|369.01|367.41|369.01|367.41|369.71|368.11|368.07|366.47|0
1648559400000|2022-03-29 13:10:00|369.24|367.64|371.35|369.75|371.35|369.75|368.07|366.47|0
1648559700000|2022-03-29 13:15:00|371.59|369.99|370.41|368.81|371.59|369.99|369.47|367.87|0
1648560000000|2022-03-29 13:20:00|370.65|369.05|370.41|368.81|371.11|369.51|369.23|367.63|0
1648560300000|2022-03-29 13:25:00|370.64|369.04|372.29|370.69|372.29|370.69|368.76|367.16|0
1648560600000|2022-03-29 13:30:00|372.52|370.92|379.59|377.99|383.38|381.78|369.23|367.63|0
1648560900000|2022-03-29 13:35:00|380.3|378.7|371.1|369.5|380.77|379.17|367.81|366.21|0
1648561200000|2022-03-29 13:40:00|371.57|369.97|370.86|369.26|372.28|370.68|366.99|365.39|0
1648561500000|2022-03-29 13:45:00|371.57|369.97|364.52|362.92|373.92|372.32|364.05|362.45|0
1648561800000|2022-03-29 13:50:00|363.93|362.33|362.64|361.04|366.39|364.79|360.77|359.17|0
1648562100000|2022-03-29 13:55:00|363.81|362.21|365.79|364.19|366.85|365.25|362.17|360.57|0
1648562400000|2022-03-29 14:00:00|366.26|364.66|360.53|358.93|369.43|367.83|360.06|358.46|0
1648562700000|2022-03-29 14:05:00|360.76|359.16|356.1|354.5|362.74|361.14|354.24|352.64|0
1648563000000|2022-03-29 14:10:00|356.56|354.96|349.59|347.99|359.13|357.53|346.81|345.21|0
1648563300000|2022-03-29 14:15:00|349.82|348.22|350.75|349.15|354.73|353.13|348.43|346.83|0
1648563600000|2022-03-29 14:20:00|350.06|348.46|352.14|350.54|354|352.4|348.67|347.07|0
1648563900000|2022-03-29 14:25:00|352.37|350.77|360.27|358.67|360.51|358.91|350.05|348.45|0
1648564200000|2022-03-29 14:30:00|360.74|359.14|360.04|358.44|363.31|361.71|356.78|355.18|0
1648564500000|2022-03-29 14:35:00|359.8|358.2|355.49|353.89|361.44|359.84|352.94|351.34|0
1648564800000|2022-03-29 14:40:00|355.61|354.01|356.77|355.17|359.45|357.85|350.97|349.37|0
1648565100000|2022-03-29 14:45:00|358.4|356.8|358|356.4|361.19|359.59|354.02|352.42|0
1648565400000|2022-03-29 14:50:00|358.47|356.87|362.09|360.49|362.47|360.87|358.47|356.87|0
1648565700000|2022-03-29 14:55:00|361.38|359.78|364.44|362.84|366.32|364.72|360.91|359.31|0
1648566000000|2022-03-29 15:00:00|364.67|363.07|362.32|360.72|366.56|364.96|360.91|359.31|0
1648566300000|2022-03-29 15:05:00|362.08|360.48|360.44|358.84|362.67|361.07|359.5|357.9|0
1648566600000|2022-03-29 15:10:00|360.55|358.95|360.43|358.83|362.31|360.71|357.15|355.55|0
1648566900000|2022-03-29 15:15:00|360.67|359.07|362.07|360.47|362.31|360.71|358.32|356.72|0
1648567200000|2022-03-29 15:20:00|361.84|360.24|359.73|358.13|363.01|361.41|355.5|353.9|0
1648567500000|2022-03-29 15:25:00|359.96|358.36|365.14|363.54|367.03|365.43|359.96|358.36|0
1648567800000|2022-03-29 15:30:00|364.9|363.3|367.02|365.42|367.97|366.37|364.43|362.83|0
1648568100000|2022-03-29 15:35:00|366.79|365.19|365.37|363.77|367.02|365.42|364.43|362.83|0
1648568400000|2022-03-29 15:40:00|365.01|363.41|366.54|364.94|367.25|365.65|363.25|361.65|0
1648568700000|2022-03-29 15:45:00|366.78|365.18|370.79|369.19|370.79|369.19|366.31|364.71|0
1648569000000|2022-03-29 15:50:00|370.56|368.96|369.14|367.54|370.56|368.96|367.25|365.65|0
1648569300000|2022-03-29 15:55:00|368.9|367.3|365.94|364.34|368.9|367.3|364.65|363.05|0
1648569600000|2022-03-29 16:00:00|366.77|365.17|362.45|360.85|366.77|365.17|360.17|358.57|0
1648569900000|2022-03-29 16:05:00|362.69|361.09|359.83|358.23|363.61|362.01|359.36|357.76|0
1648570200000|2022-03-29 16:10:00|360.07|358.47|360.07|358.47|361.01|359.41|358.42|356.82|0
1648570500000|2022-03-29 16:15:00|359.83|358.23|361.01|359.41|361.01|359.41|357.71|356.11|0
1648570800000|2022-03-29 16:20:00|360.77|359.17|357.47|355.87|361.01|359.41|356.53|354.93|0
1648571100000|2022-03-29 16:25:00|357.23|355.63|355.82|354.22|358.17|356.57|354.17|352.57|0
1648571400000|2022-03-29 16:30:00|355.58|353.98|348.54|346.94|356.05|354.45|347.84|346.24|0
1648571700000|2022-03-29 16:35:00|348.77|347.17|351.35|349.75|351.82|350.22|347.84|346.24|0
1648572000000|2022-03-29 16:40:00|351.12|349.52|356.52|354.92|356.52|354.92|351.11|349.51|0
1648572300000|2022-03-29 16:45:00|356.75|355.15|358.4|356.8|359.58|357.98|356.28|354.68|0
1648572600000|2022-03-29 16:50:00|358.87|357.27|353.69|352.09|359.1|357.5|352.75|351.15|0
1648572900000|2022-03-29 16:55:00|353.22|351.62|355.1|353.5|355.33|353.73|353.22|351.62|0
1648573200000|2022-03-29 17:00:00|355.33|353.73|353.38|351.78|355.33|353.73|350.58|348.98|0
1648573500000|2022-03-29 17:05:00|353.51|351.91|349.53|347.93|353.51|351.91|349.53|347.93|0
1648573800000|2022-03-29 17:10:00|349.76|348.16|353.73|352.13|355.14|353.54|349.76|348.16|0
1648574100000|2022-03-29 17:15:00|353.97|352.37|355.37|353.77|356.42|354.82|353.97|352.37|0
1648574400000|2022-03-29 17:20:00|355.6|354|352.79|351.19|355.6|354|349.99|348.39|0
1648574700000|2022-03-29 17:25:00|353.02|351.42|354.19|352.59|356.3|354.7|351.39|349.79|0
1648575000000|2022-03-29 17:30:00|354.43|352.83|354.19|352.59|355.83|354.23|352.55|350.95|0
1648575300000|2022-03-29 17:35:00|354.42|352.82|358.4|356.8|358.64|357.04|354.42|352.82|0
1648575600000|2022-03-29 17:40:00|358.64|357.04|360.63|359.03|360.99|359.39|357.94|356.34|0
1648575900000|2022-03-29 17:45:00|360.99|359.39|364.51|362.91|366.63|365.03|358.4|356.8|0
1648576200000|2022-03-29 17:50:00|364.04|362.44|365.22|363.62|365.45|363.85|362.39|360.79|0
1648576500000|2022-03-29 17:55:00|364.98|363.38|367.1|365.5|367.33|365.73|363.8|362.2|0
1648576800000|2022-03-29 18:00:00|367.33|365.73|367.1|365.5|368.51|366.91|365.92|364.32|0
1648577100000|2022-03-29 18:05:00|367.57|365.97|368.04|366.44|368.75|367.15|365.44|363.84|0
1648577400000|2022-03-29 18:10:00|368.27|366.67|368.74|367.14|370.4|368.8|367.56|365.96|0
1648577700000|2022-03-29 18:15:00|368.51|366.91|364.96|363.36|368.98|367.38|364.49|362.89|0
1648578000000|2022-03-29 18:20:00|364.73|363.13|367.32|365.72|368.03|366.43|363.08|361.48|0
1648578300000|2022-03-29 18:25:00|367.08|365.48|369.91|368.31|370.39|368.79|366.61|365.01|0
1648578600000|2022-03-29 18:30:00|370.62|369.02|372.75|371.15|372.98|371.38|368.97|367.37|0
1648578900000|2022-03-29 18:35:00|372.98|371.38|374.64|373.04|375.82|374.22|372.98|371.38|0
1648579200000|2022-03-29 18:40:00|374.4|372.8|376.53|374.93|376.77|375.17|374.16|372.56|0
1648579500000|2022-03-29 18:45:00|376.77|375.17|376.29|374.69|378.19|376.59|375.58|373.98|0
1648579800000|2022-03-29 18:50:00|375.82|374.22|377|375.4|378.19|376.59|374.4|372.8|0
1648580100000|2022-03-29 18:55:00|377.47|375.87|377|375.4|379.37|377.77|375.34|373.74|0
1648580400000|2022-03-29 19:00:00|377.23|375.63|380.08|378.48|380.08|378.48|374.86|373.26|0
1648580700000|2022-03-29 19:05:00|379.84|378.24|382.45|380.85|383.17|381.57|379.84|378.24|0
1648581000000|2022-03-29 19:10:00|382.57|380.97|382.33|380.73|385.31|383.71|382.21|380.61|0
1648581300000|2022-03-29 19:15:00|382.21|380.61|384.19|382.59|384.67|383.07|381.5|379.9|0
1648581600000|2022-03-29 19:20:00|384.43|382.83|383.48|381.88|385.62|384.02|383.01|381.41|0
1648581900000|2022-03-29 19:25:00|383.01|381.41|386.56|384.96|386.56|384.96|382.53|380.93|0
1648582200000|2022-03-29 19:30:00|386.8|385.2|390.36|388.76|390.36|388.76|385.13|383.53|0
1648582500000|2022-03-29 19:35:00|390.12|388.52|387.03|385.43|391.78|390.18|386.79|385.19|0
1648582800000|2022-03-29 19:40:00|387.27|385.67|386.79|385.19|387.98|386.38|382.52|380.92|0
1648583100000|2022-03-29 19:45:00|386.31|384.71|387.3|385.7|390.83|389.23|384.92|383.32|0
1648583400000|2022-03-29 19:50:00|386.82|385.22|380.89|379.29|387.06|385.46|378.16|376.56|0
1648583700000|2022-03-29 19:55:00|379.7|378.1|387.53|385.93|387.53|385.93|379.47|377.87|0
1648584000000|2022-03-29 20:00:00|387.29|385.69|385.39|383.79|387.29|385.69|384.68|383.08|0
1648584300000|2022-03-29 20:05:00|385.63|384.03|382.54|380.94|385.63|384.03|380.88|379.28|0
1648584600000|2022-03-29 20:10:00|382.3|380.7|381.7|380.1|382.3|380.7|381.35|379.75|0
1648584900000|2022-03-29 20:15:00|381.89|379.69|382.6|380.4|382.6|380.4|381.65|379.45|0
1648585200000|2022-03-29 20:20:00|382.71|380.51|382.59|380.39|383.54|381.34|382.59|380.39|0
1648585500000|2022-03-29 20:25:00|382.83|380.63|382.59|380.39|383.07|380.87|382.23|380.03|0
1648585800000|2022-03-29 20:30:00|382.35|380.15|383.06|380.86|383.06|380.86|382.35|380.15|0
1648586100000|2022-03-29 20:35:00|382.83|380.63|383.77|381.57|383.77|381.57|382.82|380.62|0
1648586400000|2022-03-29 20:40:00|383.65|381.45|383.77|381.57|384.01|381.81|383.53|381.33|0
1648586700000|2022-03-29 20:45:00|384.01|381.81|384.24|382.04|384.72|382.52|384|381.8|0
1648587000000|2022-03-29 20:50:00|383.77|381.57|383.76|381.56|384.24|382.04|383.76|381.56|0
1648587300000|2022-03-29 20:55:00|383.88|381.68|382.69|380.49|384|381.8|382.57|380.37|0
1648587600000|2022-03-29 21:00:00|382.75|380.55|382.3|380.1|382.75|380.55|382.3|380.1|0
1648587900000|2022-03-29 21:05:00|382.27|380.07|381.98|379.78|382.3|380.1|381.85|379.65|0
1648588200000|2022-03-29 21:10:00|382.08|379.88|381.54|379.34|382.08|379.88|381.16|378.96|0
1648588500000|2022-03-29 21:15:00|381.57|379.37|381.05|378.85|381.67|379.47|380.7|378.5|0
1648588800000|2022-03-29 21:20:00|381.12|378.92|381.29|379.09|381.54|379.34|381.05|378.85|0
1648589100000|2022-03-29 21:25:00|381.39|379.19|381.64|379.44|381.69|379.49|381.35|379.15|0
1648589400000|2022-03-29 21:30:00|381.7|379.5|381.91|379.71|381.91|379.71|381.67|379.47|0
1648589700000|2022-03-29 21:35:00|381.84|379.64|382.01|379.81|382.05|379.85|381.7|379.5|0
1648590000000|2022-03-29 21:40:00|381.56|379.36|381.77|379.57|381.87|379.67|381.53|379.33|0
1648590300000|2022-03-29 21:45:00|381.8|379.6|381.56|379.36|381.9|379.7|381.32|379.12|0
1648590600000|2022-03-29 21:50:00|381.35|379.15|381.9|379.7|381.9|379.7|381.35|379.15|0
1648590900000|2022-03-29 21:55:00|381.76|379.56|381.93|379.73|381.96|379.76|381.76|379.56|0
1648591200000|2022-03-29 22:00:00|382.89|380.69|380.4|378.2|382.89|380.69|380.4|378.2|0
1648591500000|2022-03-29 22:05:00|380.28|378.08|378.5|376.3|380.28|378.08|378.03|375.83|0
1648591800000|2022-03-29 22:10:00|378.74|376.54|378.5|376.3|378.74|376.54|378.03|375.83|0
1648592100000|2022-03-29 22:15:00|378.74|376.54|378.97|376.77|378.97|376.77|378.26|376.06|0
1648592400000|2022-03-29 22:20:00|378.5|376.3|379.92|377.72|379.92|377.72|378.26|376.06|0
1648592700000|2022-03-29 22:25:00|379.68|377.48|380.63|378.43|381.34|379.14|378.97|376.77|0
1648593000000|2022-03-29 22:30:00|380.86|378.66|380.86|378.66|381.81|379.61|380.62|378.42|0
1648593300000|2022-03-29 22:35:00|381.33|379.13|382.28|380.08|382.52|380.32|380.86|378.66|0
1648593600000|2022-03-29 22:40:00|382.39|380.19|382.28|380.08|382.52|380.32|381.8|379.6|0
1648593900000|2022-03-29 22:45:00|382.75|380.55|383.22|381.02|383.22|381.02|382.51|380.31|0
1648594200000|2022-03-29 22:50:00|382.99|380.79|381.09|378.89|382.99|380.79|380.85|378.65|0
1648594500000|2022-03-29 22:55:00|380.85|378.65|381.08|378.88|382.27|380.07|380.85|378.65|0
1648594800000|2022-03-29 23:00:00|380.85|378.65|381.55|379.35|382.27|380.07|380.61|378.41|0
1648595100000|2022-03-29 23:05:00|381.32|379.12|382.03|379.83|382.26|380.06|381.32|379.12|0
1648595400000|2022-03-29 23:10:00|381.79|379.59|381.79|379.59|382.61|380.41|381.43|379.23|0
1648595700000|2022-03-29 23:15:00|382.02|379.82|382.02|379.82|382.5|380.3|381.55|379.35|0
1648596000000|2022-03-29 23:20:00|381.78|379.58|381.78|379.58|382.49|380.29|381.78|379.58|0
1648596300000|2022-03-29 23:25:00|381.54|379.34|381.54|379.34|382.25|380.05|381.54|379.34|0
1648596600000|2022-03-29 23:30:00|381.3|379.1|380.83|378.63|381.78|379.58|380.35|378.15|0
1648596900000|2022-03-29 23:35:00|380.59|378.39|381.41|379.21|382.01|379.81|380.59|378.39|0
1648597200000|2022-03-29 23:40:00|381.3|379.1|383.19|380.99|383.19|380.99|381.3|379.1|0
1648597500000|2022-03-29 23:45:00|382.96|380.76|382.95|380.75|383.19|380.99|382.48|380.28|0
1648597800000|2022-03-29 23:50:00|383.07|380.87|382.47|380.27|383.19|380.99|382.24|380.04|0
1648598100000|2022-03-29 23:55:00|382.71|380.51|383.18|380.98|383.19|380.99|382.71|380.51|0
1648598400000|2022-03-30 00:00:00|382.95|380.75|379.39|377.19|382.95|380.75|379.15|376.95|0
1648598700000|2022-03-30 00:05:00|379.15|376.95|380.09|377.89|380.09|377.89|377.96|375.76|0
1648599000000|2022-03-30 00:10:00|379.86|377.66|379.97|377.77|380.09|377.89|378.91|376.71|0
1648599300000|2022-03-30 00:15:00|379.85|377.65|379.38|377.18|380.09|377.89|378.67|376.47|0
1648599600000|2022-03-30 00:20:00|379.25|377.05|380.32|378.12|380.32|378.12|379.25|377.05|0
1648599900000|2022-03-30 00:25:00|380.09|377.89|381.74|379.54|381.98|379.78|380.08|377.88|0
1648600200000|2022-03-30 00:30:00|382.22|380.02|381.98|379.78|383.17|380.97|381.74|379.54|0
1648600500000|2022-03-30 00:35:00|382.21|380.01|381.5|379.3|382.21|380.01|381.03|378.83|0
1648600800000|2022-03-30 00:40:00|381.61|379.41|380.42|378.22|381.61|379.41|380.31|378.11|0
1648601100000|2022-03-30 00:45:00|380.31|378.11|381.02|378.82|381.13|378.93|380.07|377.87|0
1648601400000|2022-03-30 00:50:00|381.13|378.93|379.83|377.63|381.26|379.06|379.83|377.63|0
1648601700000|2022-03-30 00:55:00|379.59|377.39|380.07|377.87|380.3|378.1|379.12|376.92|0
1648602000000|2022-03-30 01:00:00|379.94|377.74|379.83|377.63|380.07|377.87|378.88|376.68|0
1648602300000|2022-03-30 01:05:00|379.82|377.62|380.77|378.57|381.25|379.05|378.88|376.68|0
1648602600000|2022-03-30 01:10:00|380.88|378.68|380.06|377.86|381.25|379.05|378.87|376.67|0
1648602900000|2022-03-30 01:15:00|379.35|377.15|379.34|377.14|379.58|377.38|378.63|376.43|0
1648603200000|2022-03-30 01:20:00|379.58|377.38|379.58|377.38|380.29|378.09|379.34|377.14|0
1648603500000|2022-03-30 01:25:00|379.81|377.61|384.32|382.12|385.51|383.31|379.34|377.14|0
1648603800000|2022-03-30 01:30:00|384.08|381.88|384.79|382.59|385.27|383.07|383.85|381.65|0
1648604100000|2022-03-30 01:35:00|385.03|382.83|382.89|380.69|385.27|383.07|382.18|379.98|0
1648604400000|2022-03-30 01:40:00|383.13|380.93|385.74|383.54|385.98|383.78|382.89|380.69|0
1648604700000|2022-03-30 01:45:00|385.98|383.78|385.14|382.94|388.36|386.16|385.02|382.82|0
1648605000000|2022-03-30 01:50:00|385.02|382.82|383.83|381.63|385.5|383.3|383.36|381.16|0
1648605300000|2022-03-30 01:55:00|383.36|381.16|382.64|380.44|383.36|381.16|382.17|379.97|0
1648605600000|2022-03-30 02:00:00|382.88|380.68|381.21|379.01|383.12|380.92|380.74|378.54|0
1648605900000|2022-03-30 02:05:00|381.45|379.25|381.21|379.01|382.16|379.96|380.85|378.65|0
1648606200000|2022-03-30 02:10:00|380.97|378.77|381.45|379.25|382.4|380.2|380.74|378.54|0
1648606500000|2022-03-30 02:15:00|381.68|379.48|380.97|378.77|381.68|379.48|380.49|378.29|0
1648606800000|2022-03-30 02:20:00|380.85|378.65|380.49|378.29|381.44|379.24|380.49|378.29|0
1648607100000|2022-03-30 02:25:00|380.73|378.53|380.73|378.53|381.2|379|380.49|378.29|0
1648607400000|2022-03-30 02:30:00|380.49|378.29|379.77|377.57|380.73|378.53|378.83|376.63|0
1648607700000|2022-03-30 02:35:00|379.54|377.34|380.01|377.81|380.01|377.81|379.06|376.86|0
1648608000000|2022-03-30 02:40:00|379.77|377.57|379.06|376.86|380.48|378.28|378.82|376.62|0
1648608300000|2022-03-30 02:45:00|379.29|377.09|379.77|377.57|379.77|377.57|378.11|375.91|0
1648608600000|2022-03-30 02:50:00|379.88|377.68|379.76|377.56|380.95|378.75|379.53|377.33|0
1648608900000|2022-03-30 02:55:00|379.52|377.32|378.81|376.61|379.52|377.32|378.81|376.61|0
1648609200000|2022-03-30 03:00:00|379.05|376.85|380.23|378.03|380.47|378.27|379.05|376.85|0
1648609500000|2022-03-30 03:05:00|380.47|378.27|380.82|378.62|380.94|378.74|380.47|378.27|0
1648609800000|2022-03-30 03:10:00|380.94|378.74|380.23|378.03|380.94|378.74|379.75|377.55|0
1648610100000|2022-03-30 03:15:00|379.99|377.79|379.99|377.79|380.46|378.26|379.51|377.31|0
1648610400000|2022-03-30 03:20:00|380.22|378.02|380.46|378.26|380.46|378.26|379.98|377.78|0
1648610700000|2022-03-30 03:25:00|380.69|378.49|381.64|379.44|381.64|379.44|380.45|378.25|0
1648611000000|2022-03-30 03:30:00|381.17|378.97|380.93|378.73|382.12|379.92|380.69|378.49|0
1648611300000|2022-03-30 03:35:00|381.16|378.96|380.45|378.25|381.16|378.96|380.45|378.25|0
1648611600000|2022-03-30 03:40:00|380.69|378.49|381.4|379.2|381.51|379.31|380.45|378.25|0
1648611900000|2022-03-30 03:45:00|381.16|378.96|381.16|378.96|381.87|379.67|380.92|378.72|0
1648612200000|2022-03-30 03:50:00|381.15|378.95|381.9|379.7|382.03|379.83|380.92|378.72|0
1648612500000|2022-03-30 03:55:00|381.79|379.59|380.13|377.93|381.79|379.59|379.89|377.69|0
1648612800000|2022-03-30 04:00:00|380.37|378.17|381.55|379.35|382.02|379.82|380.37|378.17|0
1648613100000|2022-03-30 04:05:00|381.78|379.58|381.78|379.58|382.26|380.06|381.78|379.58|0
1648613400000|2022-03-30 04:10:00|381.89|379.69|382.02|379.82|382.25|380.05|381.54|379.34|0
1648613700000|2022-03-30 04:15:00|382.01|379.81|381.54|379.34|382.25|380.05|381.3|379.1|0
1648614000000|2022-03-30 04:20:00|381.65|379.45|381.54|379.34|382.01|379.81|381.06|378.86|0
1648614300000|2022-03-30 04:25:00|381.77|379.57|381.53|379.33|382.48|380.28|381.53|379.33|0
1648614600000|2022-03-30 04:30:00|381.65|379.45|379.87|377.67|381.77|379.57|379.87|377.67|0
1648614900000|2022-03-30 04:35:00|379.75|377.55|378.33|376.13|380.11|377.91|378.21|376.01|0
1648615200000|2022-03-30 04:40:00|378.45|376.25|376.39|374.19|378.45|376.25|375.61|373.41|0
1648615500000|2022-03-30 04:45:00|376.62|374.42|378.27|376.07|378.27|376.07|376.62|374.42|0
1648615800000|2022-03-30 04:50:00|378.5|376.3|378.5|376.3|379.21|377.01|377.8|375.6|0
1648616100000|2022-03-30 04:55:00|378.74|376.54|378.73|376.53|379.08|376.88|378.5|376.3|0
1648616400000|2022-03-30 05:00:00|378.97|376.77|379.91|377.71|381.09|378.89|378.5|376.3|0
1648616700000|2022-03-30 05:05:00|380.14|377.94|380.61|378.41|381.09|378.89|379.91|377.71|0
1648617000000|2022-03-30 05:10:00|380.73|378.53|378.72|376.52|380.73|378.53|378.37|376.17|0
1648617300000|2022-03-30 05:15:00|378.49|376.29|378.25|376.05|378.72|376.52|377.07|374.87|0
1648617600000|2022-03-30 05:20:00|378.01|375.81|378.25|376.05|378.72|376.52|377.54|375.34|0
1648617900000|2022-03-30 05:25:00|378.48|376.28|379.89|377.69|380.13|377.93|378.12|375.92|0
1648618200000|2022-03-30 05:30:00|380.01|377.81|380.6|378.4|380.6|378.4|379.53|377.33|0
1648618500000|2022-03-30 05:35:00|380.36|378.16|382.01|379.81|382.01|379.81|380.13|377.93|0
1648618800000|2022-03-30 05:40:00|382.25|380.05|382.72|380.52|383.19|380.99|382.12|379.92|0
1648619100000|2022-03-30 05:45:00|382.95|380.75|384.87|382.67|384.87|382.67|382.95|380.75|0
1648619400000|2022-03-30 05:50:00|385.34|383.14|385.58|383.38|385.81|383.61|383.8|381.6|0
1648619700000|2022-03-30 05:55:00|385.81|383.61|388.18|385.98|388.42|386.22|385.1|382.9|0
1648620000000|2022-03-30 06:00:00|388.42|386.22|386.16|383.96|388.42|386.22|384.15|381.95|0
1648620300000|2022-03-30 06:05:00|386.4|384.2|386.52|384.32|386.99|384.79|383.91|381.71|0
1648620600000|2022-03-30 06:10:00|386.28|384.08|385.8|383.6|387.22|385.02|385.33|383.13|0
1648620900000|2022-03-30 06:15:00|385.56|383.36|387.6|385.4|387.7|385.5|385.56|383.36|0
1648621200000|2022-03-30 06:20:00|387.48|385.28|384.87|382.67|387.48|385.28|384.05|381.85|0
1648621500000|2022-03-30 06:25:00|385.23|383.03|385.94|383.74|386.41|384.21|384.75|382.55|0
1648621800000|2022-03-30 06:30:00|386.17|383.97|384.28|382.08|386.17|383.97|383.8|381.6|0
1648622100000|2022-03-30 06:35:00|384.51|382.31|383.8|381.6|384.75|382.55|383.09|380.89|0
1648622400000|2022-03-30 06:40:00|383.68|381.48|382.38|380.18|383.91|381.71|382.38|380.18|0
1648622700000|2022-03-30 06:45:00|382.49|380.29|382.14|379.94|383.09|380.89|381.78|379.58|0
1648623000000|2022-03-30 06:50:00|381.9|379.7|383.9|381.7|384.03|381.83|381.19|378.99|0
1648623300000|2022-03-30 06:55:00|383.79|381.59|384.73|382.53|384.74|382.54|382.84|380.64|0
1648623600000|2022-03-30 07:00:00|384.5|382.3|380.59|378.39|384.73|382.53|378.83|376.63|0
1648623900000|2022-03-30 07:05:00|380.18|378.58|380.17|378.57|380.88|379.28|376.4|374.8|0
1648624200000|2022-03-30 07:10:00|380.05|378.45|378.28|376.68|381.59|379.99|378.28|376.68|0
1648624500000|2022-03-30 07:15:00|378.52|376.92|373.8|372.2|378.52|376.92|373.57|371.97|0
1648624800000|2022-03-30 07:20:00|373.91|372.31|375.32|373.72|376.73|375.13|372.64|371.04|0
1648625100000|2022-03-30 07:25:00|376.02|374.42|375.08|373.48|377.44|375.84|374.61|373.01|0
1648625400000|2022-03-30 07:30:00|375.31|373.71|377.31|375.71|377.43|375.83|374.84|373.24|0
1648625700000|2022-03-30 07:35:00|377.2|375.6|375.78|374.18|378.85|377.25|375.78|374.18|0
1648626000000|2022-03-30 07:40:00|376.01|374.41|378.48|376.88|378.61|377.01|375.54|373.94|0
1648626300000|2022-03-30 07:45:00|378.37|376.77|376.72|375.12|379.08|377.48|376.01|374.41|0
1648626600000|2022-03-30 07:50:00|376.48|374.88|375.53|373.93|377.3|375.7|375.53|373.93|0
1648626900000|2022-03-30 07:55:00|375.77|374.17|376.71|375.11|377.42|375.82|375.29|373.69|0
1648627200000|2022-03-30 08:00:00|376.47|374.87|371.99|370.39|376.82|375.22|370.11|368.51|0
1648627500000|2022-03-30 08:05:00|372.23|370.63|372.46|370.86|372.7|371.1|370.11|368.51|0
1648627800000|2022-03-30 08:10:00|371.87|370.27|367.83|366.23|372.22|370.62|367.6|366|0
1648628100000|2022-03-30 08:15:00|367.6|366|369.71|368.11|370.65|369.05|367.36|365.76|0
1648628400000|2022-03-30 08:20:00|369.95|368.35|369.35|367.75|371.12|369.52|369.35|367.75|0
1648628700000|2022-03-30 08:25:00|369.24|367.64|371.82|370.22|372.06|370.46|368.53|366.93|0
1648629000000|2022-03-30 08:30:00|371.94|370.34|371.58|369.98|372.17|370.57|371.11|369.51|0
1648629300000|2022-03-30 08:35:00|371.46|369.86|371.5|369.9|372.44|370.84|371.26|369.66|0
1648629600000|2022-03-30 08:40:00|371.03|369.43|369.61|368.01|371.5|369.9|368.67|367.07|0
1648629900000|2022-03-30 08:45:00|369.49|367.89|367.73|366.13|369.49|367.89|367.73|366.13|0
1648630200000|2022-03-30 08:50:00|367.5|365.9|368.67|367.07|369.61|368.01|367.5|365.9|0
1648630500000|2022-03-30 08:55:00|368.9|367.3|370.31|368.71|370.78|369.18|368.9|367.3|0
1648630800000|2022-03-30 09:00:00|370.54|368.94|372.66|371.06|372.66|371.06|370.31|368.71|0
1648631100000|2022-03-30 09:05:00|372.19|370.59|372.42|370.82|373.37|371.77|371.48|369.88|0
1648631400000|2022-03-30 09:10:00|372.53|370.93|372.53|370.93|372.65|371.05|371.48|369.88|0
1648631700000|2022-03-30 09:15:00|372.65|371.05|373.83|372.23|374.06|372.46|371.95|370.35|0
1648632000000|2022-03-30 09:20:00|373.94|372.34|375.24|373.64|375.59|373.99|373.83|372.23|0
1648632300000|2022-03-30 09:25:00|375.35|373.75|373.82|372.22|375.48|373.88|373.35|371.75|0
1648632600000|2022-03-30 09:30:00|373.59|371.99|374.05|372.45|375|373.4|373.58|371.98|0
1648632900000|2022-03-30 09:35:00|373.82|372.22|373.34|371.74|374.05|372.45|372.17|370.57|0
1648633200000|2022-03-30 09:40:00|373.58|371.98|374.75|373.15|374.99|373.39|373.34|371.74|0
1648633500000|2022-03-30 09:45:00|374.52|372.92|374.75|373.15|375.7|374.1|374.28|372.68|0
1648633800000|2022-03-30 09:50:00|374.52|372.92|373.81|372.21|375.69|374.09|373.57|371.97|0
1648634100000|2022-03-30 09:55:00|373.57|371.97|375.22|373.62|375.45|373.85|373.1|371.5|0
1648634400000|2022-03-30 10:00:00|375.33|373.73|373.09|371.49|375.33|373.73|368.15|366.55|0
1648634700000|2022-03-30 10:05:00|373.44|371.84|369.79|368.19|374.38|372.78|369.44|367.84|0
1648635000000|2022-03-30 10:10:00|369.9|368.3|370.14|368.54|370.97|369.37|369.09|367.49|0
1648635300000|2022-03-30 10:15:00|370.02|368.42|370.26|368.66|370.49|368.89|367.44|365.84|0
1648635600000|2022-03-30 10:20:00|370.02|368.42|371.19|369.59|371.31|369.71|369.55|367.95|0
1648635900000|2022-03-30 10:25:00|371.07|369.47|370.96|369.36|372.13|370.53|370.49|368.89|0
1648636200000|2022-03-30 10:30:00|370.83|369.23|371.3|369.7|371.66|370.06|370.6|369|0
1648636500000|2022-03-30 10:35:00|371.42|369.82|372.13|370.53|372.6|371|371.19|369.59|0
1648636800000|2022-03-30 10:40:00|371.66|370.06|372.47|370.87|373.3|371.7|371.42|369.82|0
1648637100000|2022-03-30 10:45:00|372.59|370.99|375.06|373.46|375.77|374.17|372.59|370.99|0
1648637400000|2022-03-30 10:50:00|374.95|373.35|375.77|374.17|376.36|374.76|374.71|373.11|0
1648637700000|2022-03-30 10:55:00|375.65|374.05|374.71|373.11|376.13|374.53|373.76|372.16|0
1648638000000|2022-03-30 11:00:00|374.94|373.34|376.94|375.34|378.25|376.65|374.71|373.11|0
1648638300000|2022-03-30 11:05:00|376.83|375.23|374.7|373.1|376.83|375.23|374.23|372.63|0
1648638600000|2022-03-30 11:10:00|374.58|372.98|375.28|373.68|375.88|374.28|374.23|372.63|0
1648638900000|2022-03-30 11:15:00|375.17|373.57|374.69|373.09|376.11|374.51|374.22|372.62|0
1648639200000|2022-03-30 11:20:00|374.46|372.86|376.22|374.62|377.29|375.69|374.22|372.62|0
1648639500000|2022-03-30 11:25:00|376.34|374.74|376.1|374.5|377.29|375.69|375.63|374.03|0
1648639800000|2022-03-30 11:30:00|376.22|374.62|378.23|376.63|378.23|376.63|375.63|374.03|0
1648640100000|2022-03-30 11:35:00|378.34|376.74|377.51|375.91|378.46|376.86|377.04|375.44|0
1648640400000|2022-03-30 11:40:00|377.63|376.03|376.33|374.73|377.63|376.03|375.97|374.37|0
1648640700000|2022-03-30 11:45:00|376.57|374.97|376.33|374.73|376.8|375.2|375.86|374.26|0
1648641000000|2022-03-30 11:50:00|376.2|374.6|377.27|375.67|377.74|376.14|376.2|374.6|0
1648641300000|2022-03-30 11:55:00|377.5|375.9|376.56|374.96|377.74|376.14|376.09|374.49|0
1648641600000|2022-03-30 12:00:00|376.32|374.72|375.85|374.25|376.32|374.72|373.96|372.36|0
1648641900000|2022-03-30 12:05:00|375.61|374.01|373.72|372.12|375.72|374.12|372.78|371.18|0
1648642200000|2022-03-30 12:10:00|373.95|372.35|367.47|365.87|374.66|373.06|367.23|365.63|0
1648642500000|2022-03-30 12:15:00|367.71|366.11|367.82|366.22|369.47|367.87|367.35|365.75|0
1648642800000|2022-03-30 12:20:00|367.35|365.75|365.24|363.64|368.29|366.69|364.77|363.17|0
1648643100000|2022-03-30 12:25:00|365.47|363.87|365.47|363.87|367.7|366.1|364.53|362.93|0
1648643400000|2022-03-30 12:30:00|366.05|364.45|368.75|367.15|369.7|368.1|365.94|364.34|0
1648643700000|2022-03-30 12:35:00|368.52|366.92|372.28|370.68|374.64|373.04|368.52|366.92|0
1648644000000|2022-03-30 12:40:00|372.52|370.92|371.57|369.97|373.46|371.86|371.57|369.97|0
1648644300000|2022-03-30 12:45:00|371.81|370.21|368.62|367.02|371.81|370.21|368.04|366.44|0
1648644600000|2022-03-30 12:50:00|368.74|367.14|370.27|368.67|370.63|369.03|368.27|366.67|0
1648644900000|2022-03-30 12:55:00|370.15|368.55|372.19|370.59|372.19|370.59|369.83|368.23|0
1648645200000|2022-03-30 13:00:00|372.3|370.7|369.7|368.1|372.3|370.7|369.35|367.75|0
1648645500000|2022-03-30 13:05:00|369.59|367.99|369.11|367.51|370.53|368.93|368.64|367.04|0
1648645800000|2022-03-30 13:10:00|369.35|367.75|372.18|370.58|372.18|370.58|368.05|366.45|0
1648646100000|2022-03-30 13:15:00|371.82|370.22|373.12|371.52|373.12|371.52|370.29|368.69|0
1648646400000|2022-03-30 13:20:00|373.24|371.64|374.3|372.7|375.96|374.36|372.88|371.28|0
1648646700000|2022-03-30 13:25:00|374.07|372.47|374.77|373.17|376.67|375.07|373.36|371.76|0
1648647000000|2022-03-30 13:30:00|376.07|374.47|376.98|375.38|379.75|378.15|375.72|374.12|0
1648647300000|2022-03-30 13:35:00|377.45|375.85|372.95|371.35|379.59|377.99|371.29|369.69|0
1648647600000|2022-03-30 13:40:00|372.71|371.11|373.65|372.05|376.26|374.66|371.53|369.93|0
1648647900000|2022-03-30 13:45:00|373.89|372.29|377.68|376.08|377.92|376.32|370.58|368.98|0
1648648200000|2022-03-30 13:50:00|377.92|376.32|377.2|375.6|378.87|377.27|375.31|373.71|0
1648648500000|2022-03-30 13:55:00|376.97|375.37|380.29|378.69|381.24|379.64|374.83|373.23|0
1648648800000|2022-03-30 14:00:00|381|379.4|380.14|378.54|383.14|381.54|378.38|376.78|0
1648649100000|2022-03-30 14:05:00|380.62|379.02|375.39|373.79|381.09|379.49|374.67|373.07|0
1648649400000|2022-03-30 14:10:00|375.74|374.14|380.25|378.65|380.85|379.25|375.62|374.02|0
1648649700000|2022-03-30 14:15:00|380.61|379.01|374.91|373.31|381.32|379.72|373.48|371.88|0
1648650000000|2022-03-30 14:20:00|374.78|373.18|374.72|373.12|376.57|374.97|373.95|372.35|0
1648650300000|2022-03-30 14:25:00|374.95|373.35|372.71|371.11|377.33|375.73|372|370.4|0
1648650600000|2022-03-30 14:30:00|373.42|371.82|372.47|370.87|373.54|371.94|369.62|368.02|0
1648650900000|2022-03-30 14:35:00|371.52|369.92|374.84|373.24|375.32|373.72|371.28|369.68|0
1648651200000|2022-03-30 14:40:00|375.08|373.48|373.65|372.05|375.32|373.72|372.7|371.1|0
1648651500000|2022-03-30 14:45:00|373.41|371.81|375.79|374.19|377.33|375.73|372.94|371.34|0
1648651800000|2022-03-30 14:50:00|376.03|374.43|373.17|371.57|378.17|376.57|372.93|371.33|0
1648652100000|2022-03-30 14:55:00|373.41|371.81|369.61|368.01|373.88|372.28|369.13|367.53|0
1648652400000|2022-03-30 15:00:00|369.37|367.77|369.6|368|371.5|369.9|368.42|366.82|0
1648652700000|2022-03-30 15:05:00|370.08|368.48|363.8|362.2|370.08|368.48|363.8|362.2|0
1648653000000|2022-03-30 15:10:00|363.57|361.97|363.57|361.97|364.27|362.67|358.61|357.01|0
1648653300000|2022-03-30 15:15:00|363.09|361.49|366.87|365.27|367.35|365.75|362.86|361.26|0
1648653600000|2022-03-30 15:20:00|366.4|364.8|365.45|363.85|367.58|365.98|364.51|362.91|0
1648653900000|2022-03-30 15:25:00|365.69|364.09|362.85|361.25|365.69|364.09|360.96|359.36|0
1648654200000|2022-03-30 15:30:00|363.56|361.96|365.92|364.32|366.15|364.55|361.9|360.3|0
1648654500000|2022-03-30 15:35:00|366.15|364.55|366.97|365.37|368.52|366.92|365.68|364.08|0
1648654800000|2022-03-30 15:40:00|367.33|365.73|366.73|365.13|367.81|366.21|365.2|363.6|0
1648655100000|2022-03-30 15:45:00|366.38|364.78|366.38|364.78|368.51|366.91|364.73|363.13|0
1648655400000|2022-03-30 15:50:00|366.62|365.02|365.43|363.83|366.85|365.25|364.49|362.89|0
1648655700000|2022-03-30 15:55:00|365.67|364.07|368.27|366.67|368.27|366.67|364.49|362.89|0
1648656000000|2022-03-30 16:00:00|367.56|365.96|370.16|368.56|372.3|370.7|367.56|365.96|0
1648656300000|2022-03-30 16:05:00|369.92|368.32|364.51|362.91|369.92|368.32|363.33|361.73|0
1648656600000|2022-03-30 16:10:00|364.75|363.15|365.09|363.49|365.69|364.09|362.38|360.78|0
1648656900000|2022-03-30 16:15:00|364.98|363.38|366.87|365.27|367.11|365.51|364.27|362.67|0
1648657200000|2022-03-30 16:20:00|367.35|365.75|365.69|364.09|367.82|366.22|364.74|363.14|0
1648657500000|2022-03-30 16:25:00|365.45|363.85|366.16|364.56|367.11|365.51|364.5|362.9|0
1648657800000|2022-03-30 16:30:00|366.39|364.79|367.34|365.74|367.34|365.74|364.97|363.37|0
1648658100000|2022-03-30 16:35:00|367.81|366.21|369.71|368.11|369.71|368.11|367.58|365.98|0
1648658400000|2022-03-30 16:40:00|370.18|368.58|371.61|370.01|372.08|370.48|368.76|367.16|0
1648658700000|2022-03-30 16:45:00|371.37|369.77|369.7|368.1|371.61|370.01|368.99|367.39|0
1648659000000|2022-03-30 16:50:00|369.47|367.87|369.7|368.1|369.94|368.34|368.52|366.92|0
1648659300000|2022-03-30 16:55:00|369.94|368.34|370.17|368.57|370.41|368.81|369.23|367.63|0
1648659600000|2022-03-30 17:00:00|370.41|368.81|367.8|366.2|370.41|368.81|367.32|365.72|0
1648659900000|2022-03-30 17:05:00|367.91|366.31|364.71|363.11|368.03|366.43|363.77|362.17|0
1648660200000|2022-03-30 17:10:00|364.83|363.23|367.19|365.59|367.19|365.59|363.53|361.93|0
1648660500000|2022-03-30 17:15:00|367.32|365.72|364.71|363.11|367.55|365.95|363.05|361.45|0
1648660800000|2022-03-30 17:20:00|364.47|362.87|362.57|360.97|364.47|362.87|361.15|359.55|0
1648661100000|2022-03-30 17:25:00|362.34|360.74|361.62|360.02|362.34|360.74|360.44|358.84|0
1648661400000|2022-03-30 17:30:00|361.15|359.55|360.91|359.31|363.28|361.68|360.44|358.84|0
1648661700000|2022-03-30 17:35:00|361.15|359.55|360.2|358.6|362.8|361.2|359.96|358.36|0
1648662000000|2022-03-30 17:40:00|359.96|358.36|359.72|358.12|360.91|359.31|358.54|356.94|0
1648662300000|2022-03-30 17:45:00|359.25|357.65|361.14|359.54|361.37|359.77|358.07|356.47|0
1648662600000|2022-03-30 17:50:00|361.37|359.77|361.49|359.89|362.32|360.72|360.19|358.59|0
1648662900000|2022-03-30 17:55:00|360.9|359.3|358.3|356.7|361.37|359.77|357.12|355.52|0
1648663200000|2022-03-30 18:00:00|357.82|356.22|362.79|361.19|364.44|362.84|357.59|355.99|0
1648663500000|2022-03-30 18:05:00|362.55|360.95|363.49|361.89|363.97|362.37|360.66|359.06|0
1648663800000|2022-03-30 18:10:00|363.73|362.13|362.78|361.18|363.97|362.37|361.83|360.23|0
1648664100000|2022-03-30 18:15:00|363.02|361.42|358.52|356.92|363.02|361.42|357.58|355.98|0
1648664400000|2022-03-30 18:20:00|358.76|357.16|358.52|356.92|358.99|357.39|357.1|355.5|0
1648664700000|2022-03-30 18:25:00|358.28|356.68|357.33|355.73|359.7|358.1|356.16|354.56|0
1648665000000|2022-03-30 18:30:00|356.86|355.26|358.98|357.38|360.17|358.57|356.39|354.79|0
1648665300000|2022-03-30 18:35:00|358.75|357.15|359.93|358.33|361.11|359.51|358.75|357.15|0
1648665600000|2022-03-30 18:40:00|359.69|358.09|354.97|353.37|359.93|358.33|354.02|352.42|0
1648665900000|2022-03-30 18:45:00|354.73|353.13|354.02|352.42|355.2|353.6|352.61|351.01|0
1648666200000|2022-03-30 18:50:00|353.78|352.18|352.84|351.24|354.96|353.36|351.9|350.3|0
1648666500000|2022-03-30 18:55:00|353.07|351.47|350.83|349.23|355.43|353.83|350.01|348.41|0
1648666800000|2022-03-30 19:00:00|350.48|348.88|349.3|347.7|351.66|350.06|349.07|347.47|0
1648667100000|2022-03-30 19:05:00|349.07|347.47|348.36|346.76|350.71|349.11|347.66|346.06|0
1648667400000|2022-03-30 19:10:00|347.89|346.29|348.42|346.82|349.12|347.52|345.36|343.76|0
1648667700000|2022-03-30 19:15:00|348.65|347.05|344.19|342.59|349.36|347.76|342.54|340.94|0
1648668000000|2022-03-30 19:20:00|343.95|342.35|338.56|336.96|343.95|342.35|337.39|335.79|0
1648668300000|2022-03-30 19:25:00|338.33|336.73|344.19|342.59|345.36|343.76|337.62|336.02|0
1648668600000|2022-03-30 19:30:00|344.42|342.82|346.99|345.39|348.87|347.27|342.55|340.95|0
1648668900000|2022-03-30 19:35:00|346.76|345.16|344.74|343.14|350.98|349.38|344.5|342.9|0
1648669200000|2022-03-30 19:40:00|344.97|343.37|345.2|343.6|348.26|346.66|341.45|339.85|0
1648669500000|2022-03-30 19:45:00|345.44|343.84|351.55|349.95|353.9|352.3|345.44|343.84|0
1648669800000|2022-03-30 19:50:00|350.84|349.24|344.49|342.89|350.84|349.24|343.32|341.72|0
1648670100000|2022-03-30 19:55:00|346.84|345.24|358.97|357.37|358.97|357.37|346.6|345|0
1648670400000|2022-03-30 20:00:00|358.38|356.78|361.69|360.09|361.69|360.09|357.67|356.07|0
1648670700000|2022-03-30 20:05:00|361.45|359.85|361.21|359.61|362.16|360.56|360.27|358.67|0
1648671000000|2022-03-30 20:10:00|360.98|359.38|361.92|360.32|362.4|360.8|360.74|359.14|0
1648671300000|2022-03-30 20:15:00|361.99|359.79|361.04|358.84|361.99|359.79|360.8|358.6|0
1648671600000|2022-03-30 20:20:00|361.51|359.31|361.98|359.78|362.22|360.02|361.51|359.31|0
1648671900000|2022-03-30 20:25:00|361.74|359.54|362.45|360.25|362.69|360.49|361.74|359.54|0
1648672200000|2022-03-30 20:30:00|362.69|360.49|362.68|360.48|363.16|360.96|362.68|360.48|0
1648672500000|2022-03-30 20:35:00|362.8|360.6|362.68|360.48|362.92|360.72|362.44|360.24|0
1648672800000|2022-03-30 20:40:00|362.79|360.59|364.34|362.14|364.34|362.14|362.79|360.59|0
1648673100000|2022-03-30 20:45:00|364.57|362.37|364.81|362.61|365.05|362.85|363.62|361.42|0
1648673400000|2022-03-30 20:50:00|364.92|362.72|364.09|361.89|364.92|362.72|363.86|361.66|0
1648673700000|2022-03-30 20:55:00|363.86|361.66|362.78|360.58|363.86|361.66|362.78|360.58|0
1648674000000|2022-03-30 21:00:00|363.38|361.18|362.76|360.56|363.38|361.18|362.59|360.39|0
1648674300000|2022-03-30 21:05:00|362.73|360.53|362.76|360.56|362.84|360.64|362.69|360.49|0
1648674600000|2022-03-30 21:10:00|362.69|360.49|362.58|360.38|362.8|360.6|362.58|360.38|0
1648674900000|2022-03-30 21:15:00|362.55|360.35|362.69|360.49|362.69|360.49|362.48|360.28|0
1648675200000|2022-03-30 21:20:00|362.58|360.38|362.79|360.59|363.16|360.96|362.58|360.38|0
1648675500000|2022-03-30 21:25:00|362.62|360.42|362.43|360.23|362.62|360.42|362.33|360.13|0
1648675800000|2022-03-30 21:30:00|362.47|360.27|362.3|360.1|362.47|360.27|362.26|360.06|0
1648676100000|2022-03-30 21:35:00|362.36|360.16|362.22|360.02|362.47|360.27|362.22|360.02|0
1648676400000|2022-03-30 21:40:00|362.4|360.2|362.5|360.3|362.53|360.33|362.36|360.16|0
1648676700000|2022-03-30 21:45:00|362.53|360.33|362.63|360.43|362.63|360.43|362.5|360.3|0
1648677000000|2022-03-30 21:50:00|362.77|360.57|362.35|360.15|362.81|360.61|362.15|359.95|0
1648677300000|2022-03-30 21:55:00|362.18|359.98|362.42|360.22|362.73|360.53|362.18|359.98|0
1648677600000|2022-03-30 22:00:00|362.56|360.36|361.56|359.36|362.87|360.67|361.21|359.01|0
1648677900000|2022-03-30 22:05:00|361.45|359.25|362.15|359.95|362.74|360.54|361.45|359.25|0
1648678200000|2022-03-30 22:10:00|362.39|360.19|362.39|360.19|362.39|360.19|361.44|359.24|0
1648678500000|2022-03-30 22:15:00|362.15|359.95|361.91|359.71|362.15|359.95|361.44|359.24|0
1648678800000|2022-03-30 22:20:00|362.26|360.06|363.09|360.89|363.09|360.89|361.91|359.71|0
1648679100000|2022-03-30 22:25:00|362.62|360.42|363.09|360.89|363.09|360.89|362.62|360.42|0
1648679400000|2022-03-30 22:30:00|362.97|360.77|362.14|359.94|362.97|360.77|361.9|359.7|0
1648679700000|2022-03-30 22:35:00|362.38|360.18|361.19|358.99|362.38|360.18|361.19|358.99|0
1648680000000|2022-03-30 22:40:00|361.43|359.23|362.37|360.17|363.08|360.88|361.43|359.23|0
1648680300000|2022-03-30 22:45:00|362.61|360.41|362.13|359.93|362.61|360.41|361.66|359.46|0
1648680600000|2022-03-30 22:50:00|361.89|359.69|361.89|359.69|362.13|359.93|361.66|359.46|0
1648680900000|2022-03-30 22:55:00|361.65|359.45|361.89|359.69|362.13|359.93|361.65|359.45|0
1648681200000|2022-03-30 23:00:00|362.13|359.93|361.89|359.69|362.6|360.4|361.89|359.69|0
1648681500000|2022-03-30 23:05:00|361.65|359.45|362.36|360.16|362.83|360.63|361.65|359.45|0
1648681800000|2022-03-30 23:10:00|362.12|359.92|361.88|359.68|362.59|360.39|361.64|359.44|0
1648682100000|2022-03-30 23:15:00|362.12|359.92|361.64|359.44|362.83|360.63|361.64|359.44|0
1648682400000|2022-03-30 23:20:00|361.88|359.68|361.64|359.44|362.11|359.91|361.64|359.44|0
1648682700000|2022-03-30 23:25:00|361.87|359.67|361.4|359.2|361.87|359.67|361.4|359.2|0
1648683000000|2022-03-30 23:30:00|361.16|358.96|360.21|358.01|361.16|358.96|360.21|358.01|0
1648683300000|2022-03-30 23:35:00|360.09|357.89|359.97|357.77|360.21|358.01|359.73|357.53|0
1648683600000|2022-03-30 23:40:00|360.21|358.01|360.2|358|360.44|358.24|359.73|357.53|0
1648683900000|2022-03-30 23:45:00|359.97|357.77|359.73|357.53|359.97|357.77|359.26|357.06|0
1648684200000|2022-03-30 23:50:00|359.96|357.76|360.2|358|360.44|358.24|359.49|357.29|0
1648684500000|2022-03-30 23:55:00|360.07|357.87|359.96|357.76|360.2|358|359.72|357.52|0
1648684800000|2022-03-31 00:00:00|360.19|357.99|359.48|357.28|360.43|358.23|359.48|357.28|0
1648685100000|2022-03-31 00:05:00|359.72|357.52|360.19|357.99|360.19|357.99|359.48|357.28|0
1648685400000|2022-03-31 00:10:00|359.95|357.75|364.93|362.73|366.83|364.63|359.48|357.28|0
1648685700000|2022-03-31 00:15:00|365.17|362.97|364.45|362.25|365.64|363.44|362.55|360.35|0
1648686000000|2022-03-31 00:20:00|364.57|362.37|364.21|362.01|366.35|364.15|363.97|361.77|0
1648686300000|2022-03-31 00:25:00|363.97|361.77|365.4|363.2|365.63|363.43|363.73|361.53|0
1648686600000|2022-03-31 00:30:00|365.16|362.96|368.01|365.81|369.44|367.24|365.16|362.96|0
1648686900000|2022-03-31 00:35:00|368.24|366.04|370.15|367.95|370.15|367.95|367.29|365.09|0
1648687200000|2022-03-31 00:40:00|370.38|368.18|373|370.8|374.43|372.23|369.91|367.71|0
1648687500000|2022-03-31 00:45:00|373.24|371.04|372.02|369.82|373.24|371.04|371.06|368.86|0
1648687800000|2022-03-31 00:50:00|371.78|369.58|372.73|370.53|373.21|371.01|371.65|369.45|0
1648688100000|2022-03-31 00:55:00|372.61|370.41|372.97|370.77|373.21|371.01|372.25|370.05|0
1648688400000|2022-03-31 01:00:00|372.84|370.64|372.49|370.29|373.68|371.48|372.49|370.29|0
1648688700000|2022-03-31 01:05:00|372.73|370.53|371.29|369.09|372.73|370.53|370.81|368.61|0
1648689000000|2022-03-31 01:10:00|371.41|369.21|371.05|368.85|371.53|369.33|370.1|367.9|0
1648689300000|2022-03-31 01:15:00|371.29|369.09|371.05|368.85|371.53|369.33|370.57|368.37|0
1648689600000|2022-03-31 01:20:00|370.81|368.61|370.33|368.13|371.29|369.09|370.33|368.13|0
1648689900000|2022-03-31 01:25:00|370.57|368.37|371.52|369.32|371.76|369.56|370.33|368.13|0
1648690200000|2022-03-31 01:30:00|371.28|369.08|372.47|370.27|372.71|370.51|370.56|368.36|0
1648690500000|2022-03-31 01:35:00|372.71|370.51|370.56|368.36|372.71|370.51|370.32|368.12|0
1648690800000|2022-03-31 01:40:00|370.32|368.12|370.32|368.12|371.03|368.83|369.84|367.64|0
1648691100000|2022-03-31 01:45:00|370.56|368.36|370.43|368.23|371.27|369.07|369.84|367.64|0
1648691400000|2022-03-31 01:50:00|370.55|368.35|370.55|368.35|371.51|369.31|370.31|368.11|0
1648691700000|2022-03-31 01:55:00|370.31|368.11|370.55|368.35|370.55|368.35|370.07|367.87|0
1648692000000|2022-03-31 02:00:00|370.31|368.11|368.88|366.68|370.55|368.35|368.64|366.44|0
1648692300000|2022-03-31 02:05:00|369.23|367.03|369.59|367.39|370.07|367.87|368.64|366.44|0
1648692600000|2022-03-31 02:10:00|369.83|367.63|370.3|368.1|370.3|368.1|369.35|367.15|0
1648692900000|2022-03-31 02:15:00|370.54|368.34|370.3|368.1|370.54|368.34|370.06|367.86|0
1648693200000|2022-03-31 02:20:00|370.54|368.34|370.06|367.86|370.78|368.58|370.06|367.86|0
1648693500000|2022-03-31 02:25:00|370.3|368.1|370.06|367.86|370.54|368.34|369.58|367.38|0
1648693800000|2022-03-31 02:30:00|370.29|368.09|370.77|368.57|370.77|368.57|369.82|367.62|0
1648694100000|2022-03-31 02:35:00|371.01|368.81|371.96|369.76|372.44|370.24|371.01|368.81|0
1648694400000|2022-03-31 02:40:00|372.08|369.88|371|368.8|372.2|370|370.53|368.33|0
1648694700000|2022-03-31 02:45:00|370.53|368.33|370.76|368.56|371|368.8|370.29|368.09|0
1648695000000|2022-03-31 02:50:00|370.88|368.68|370.52|368.32|370.88|368.68|370.16|367.96|0
1648695300000|2022-03-31 02:55:00|370.4|368.2|370.28|368.08|371|368.8|370.04|367.84|0
1648695600000|2022-03-31 03:00:00|370.76|368.56|370.52|368.32|370.76|368.56|370.04|367.84|0
1648695900000|2022-03-31 03:05:00|370.39|368.19|369.56|367.36|370.75|368.55|369.56|367.36|0
1648696200000|2022-03-31 03:10:00|369.08|366.88|368.84|366.64|369.32|367.12|367.89|365.69|0
1648696500000|2022-03-31 03:15:00|369.08|366.88|369.08|366.88|369.55|367.35|368.84|366.64|0
1648696800000|2022-03-31 03:20:00|368.84|366.64|369.31|367.11|369.55|367.35|368.6|366.4|0
1648697100000|2022-03-31 03:25:00|369.55|367.35|369.79|367.59|369.79|367.59|369.31|367.11|0
1648697400000|2022-03-31 03:30:00|369.55|367.35|367.87|365.67|369.55|367.35|367.87|365.67|0
1648697700000|2022-03-31 03:35:00|367.64|365.44|367.16|364.96|367.87|365.67|365.97|363.77|0
1648698000000|2022-03-31 03:40:00|366.92|364.72|366.79|364.59|366.92|364.72|366.2|364|0
1648698300000|2022-03-31 03:45:00|366.92|364.72|366.67|364.47|367.15|364.95|366.67|364.47|0
1648698600000|2022-03-31 03:50:00|366.91|364.71|366.67|364.47|366.91|364.71|366.55|364.35|0
1648698900000|2022-03-31 03:55:00|366.91|364.71|366.19|363.99|367.15|364.95|365.95|363.75|0
1648699200000|2022-03-31 04:00:00|366.43|364.23|367.27|365.07|367.75|365.55|366.19|363.99|0
1648699500000|2022-03-31 04:05:00|367.38|365.18|367.03|364.83|367.74|365.54|367.03|364.83|0
1648699800000|2022-03-31 04:10:00|367.14|364.94|366.79|364.59|367.27|365.07|366.79|364.59|0
1648700100000|2022-03-31 04:15:00|366.67|364.47|367.5|365.3|367.5|365.3|366.55|364.35|0
1648700400000|2022-03-31 04:20:00|367.26|365.06|367.02|364.82|367.97|365.77|366.78|364.58|0
1648700700000|2022-03-31 04:25:00|366.78|364.58|365.83|363.63|366.9|364.7|365.83|363.63|0
1648701000000|2022-03-31 04:30:00|365.71|363.51|366.78|364.58|367.49|365.29|365.71|363.51|0
1648701300000|2022-03-31 04:35:00|366.54|364.34|367.01|364.81|367.25|365.05|366.54|364.34|0
1648701600000|2022-03-31 04:40:00|366.89|364.69|367.25|365.05|367.48|365.28|366.89|364.69|0
1648701900000|2022-03-31 04:45:00|367.01|364.81|367.24|365.04|367.96|365.76|367.01|364.81|0
1648702200000|2022-03-31 04:50:00|367.48|365.28|367|364.8|367.48|365.28|367|364.8|0
1648702500000|2022-03-31 04:55:00|367.12|364.92|367.24|365.04|367.48|365.28|366.88|364.68|0
1648702800000|2022-03-31 05:00:00|367.47|365.27|366.29|364.09|367.71|365.51|365.81|363.61|0
1648703100000|2022-03-31 05:05:00|366.05|363.85|364.63|362.43|366.76|364.56|364.15|361.95|0
1648703400000|2022-03-31 05:10:00|364.74|362.54|365.57|363.37|366.99|364.79|364.74|362.54|0
1648703700000|2022-03-31 05:15:00|365.81|363.61|364.86|362.66|366.04|363.84|364.38|362.18|0
1648704000000|2022-03-31 05:20:00|365.09|362.89|365.33|363.13|365.8|363.6|364.85|362.65|0
1648704300000|2022-03-31 05:25:00|365.09|362.89|364.38|362.18|365.2|363|363.91|361.71|0
1648704600000|2022-03-31 05:30:00|364.61|362.41|363.66|361.46|365.09|362.89|363.19|360.99|0
1648704900000|2022-03-31 05:35:00|363.9|361.7|362.72|360.52|364.85|362.65|362.72|360.52|0
1648705200000|2022-03-31 05:40:00|362.95|360.75|363.18|360.98|363.66|361.46|362.24|360.04|0
1648705500000|2022-03-31 05:45:00|362.95|360.75|362.95|360.75|363.89|361.69|362.71|360.51|0
1648705800000|2022-03-31 05:50:00|363.18|360.98|364.84|362.64|366.02|363.82|362.95|360.75|0
1648706100000|2022-03-31 05:55:00|364.95|362.75|365.78|363.58|366.13|363.93|364.83|362.63|0
1648706400000|2022-03-31 06:00:00|365.31|363.11|363.17|360.97|367.44|365.24|362.94|360.74|0
1648706700000|2022-03-31 06:05:00|363.41|361.21|364.83|362.63|365.06|362.86|362.94|360.74|0
1648707000000|2022-03-31 06:10:00|365.06|362.86|363.18|360.98|365.3|363.1|362.94|360.74|0
1648707300000|2022-03-31 06:15:00|363.06|360.86|362.7|360.5|363.18|360.98|361.28|359.08|0
1648707600000|2022-03-31 06:20:00|362.46|360.26|364.36|362.16|364.36|362.16|362.23|360.03|0
1648707900000|2022-03-31 06:25:00|364.24|362.04|364.01|361.81|364.37|362.17|362.81|360.61|0
1648708200000|2022-03-31 06:30:00|363.89|361.69|361.99|359.79|364.37|362.17|361.99|359.79|0
1648708500000|2022-03-31 06:35:00|362.47|360.27|361.75|359.55|362.82|360.62|360.8|358.6|0
1648708800000|2022-03-31 06:40:00|361.51|359.31|363.62|361.42|364.21|362.01|361.51|359.31|0
1648709100000|2022-03-31 06:45:00|363.86|361.66|364.09|361.89|364.8|362.6|363.26|361.06|0
1648709400000|2022-03-31 06:50:00|363.85|361.65|365.51|363.31|365.98|363.78|363.49|361.29|0
1648709700000|2022-03-31 06:55:00|365.03|362.83|365.94|363.74|366.21|364.01|364.44|362.24|0
1648710000000|2022-03-31 07:00:00|366.3|364.1|367.96|365.76|369.38|367.18|366.3|364.1|0
1648710300000|2022-03-31 07:05:00|367.66|366.06|365.05|363.45|367.89|366.29|364.81|363.21|0
1648710600000|2022-03-31 07:10:00|365.16|363.56|368.6|367|370.97|369.37|365.05|363.45|0
1648710900000|2022-03-31 07:15:00|368.84|367.24|371.14|369.54|372.57|370.97|368.83|367.23|0
1648711200000|2022-03-31 07:20:00|370.9|369.3|371.01|369.41|372.09|370.49|369.95|368.35|0
1648711500000|2022-03-31 07:25:00|370.9|369.3|369.47|367.87|372.09|370.49|369.35|367.75|0
1648711800000|2022-03-31 07:30:00|369.23|367.63|370.66|369.06|372.32|370.72|368.28|366.68|0
1648712100000|2022-03-31 07:35:00|370.42|368.82|371.6|370|372.32|370.72|370.42|368.82|0
1648712400000|2022-03-31 07:40:00|371.72|370.12|369.34|367.74|371.84|370.24|368.75|367.15|0
1648712700000|2022-03-31 07:45:00|369.23|367.63|368.75|367.15|369.46|367.86|367.8|366.2|0
1648713000000|2022-03-31 07:50:00|368.51|366.91|367.32|365.72|368.75|367.15|367.32|365.72|0
1648713300000|2022-03-31 07:55:00|367.56|365.96|367.08|365.48|368.38|366.78|366.01|364.41|0
1648713600000|2022-03-31 08:00:00|366.84|365.24|365.66|364.06|366.84|365.24|364.47|362.87|0
1648713900000|2022-03-31 08:05:00|365.77|364.17|363.63|362.03|366.6|365|362.81|361.21|0
1648714200000|2022-03-31 08:10:00|363.76|362.16|363.04|361.44|363.99|362.39|362.57|360.97|0
1648714500000|2022-03-31 08:15:00|362.81|361.21|363.51|361.91|363.99|362.39|361.15|359.55|0
1648714800000|2022-03-31 08:20:00|363.28|361.68|362.19|360.59|364.46|362.86|362.19|360.59|0
1648715100000|2022-03-31 08:25:00|361.95|360.35|363.25|361.65|363.37|361.77|361.72|360.12|0
1648715400000|2022-03-31 08:30:00|363.37|361.77|362.66|361.06|363.37|361.77|361.47|359.87|0
1648715700000|2022-03-31 08:35:00|362.53|360.93|361|359.4|363.13|361.53|360.76|359.16|0
1648716000000|2022-03-31 08:40:00|360.76|359.16|361.53|359.93|361.71|360.11|360.76|359.16|0
1648716300000|2022-03-31 08:45:00|361.29|359.69|361.29|359.69|361.53|359.93|360.81|359.21|0
1648716600000|2022-03-31 08:50:00|361.52|359.92|363.18|361.58|363.41|361.81|361.05|359.45|0
1648716900000|2022-03-31 08:55:00|363.41|361.81|363.89|362.29|365.31|363.71|363.18|361.58|0
1648717200000|2022-03-31 09:00:00|363.41|361.81|361.63|360.03|364.47|362.87|361.51|359.91|0
1648717500000|2022-03-31 09:05:00|361.75|360.15|361.27|359.67|362.22|360.62|360.8|359.2|0
1648717800000|2022-03-31 09:10:00|361.51|359.91|361.74|360.14|361.86|360.26|361.04|359.44|0
1648718100000|2022-03-31 09:15:00|361.51|359.91|364.11|362.51|364.11|362.51|361.51|359.91|0
1648718400000|2022-03-31 09:20:00|363.87|362.27|363.75|362.15|364.11|362.51|363.16|361.56|0
1648718700000|2022-03-31 09:25:00|363.87|362.27|363.16|361.56|363.87|362.27|362.21|360.61|0
1648719000000|2022-03-31 09:30:00|363.03|361.43|363.15|361.55|363.39|361.79|362.21|360.61|0
1648719300000|2022-03-31 09:35:00|362.92|361.32|362.44|360.84|363.27|361.67|361.97|360.37|0
1648719600000|2022-03-31 09:40:00|362.2|360.6|364.1|362.5|364.57|362.97|362.2|360.6|0
1648719900000|2022-03-31 09:45:00|364.21|362.61|362.85|361.25|364.47|362.87|362.61|361.01|0
1648720200000|2022-03-31 09:50:00|363.32|361.72|362.37|360.77|363.32|361.72|361.9|360.3|0
1648720500000|2022-03-31 09:55:00|362.85|361.25|361.9|360.3|363.56|361.96|361.9|360.3|0
1648720800000|2022-03-31 10:00:00|362.13|360.53|361.89|360.29|363.08|361.48|360.95|359.35|0
1648721100000|2022-03-31 10:05:00|361.66|360.06|362.13|360.53|362.84|361.24|361.42|359.82|0
1648721400000|2022-03-31 10:10:00|362.24|360.64|361.05|359.45|362.36|360.76|360.94|359.34|0
1648721700000|2022-03-31 10:15:00|361.41|359.81|359.99|358.39|362.83|361.23|359.99|358.39|0
1648722000000|2022-03-31 10:20:00|359.75|358.15|361.64|360.04|361.88|360.28|358.81|357.21|0
1648722300000|2022-03-31 10:25:00|361.88|360.28|362.35|360.75|362.83|361.23|361.17|359.57|0
1648722600000|2022-03-31 10:30:00|362.59|360.99|361.28|359.68|362.7|361.1|361.16|359.56|0
1648722900000|2022-03-31 10:35:00|361.4|359.8|360.56|358.96|364.01|362.41|359.74|358.14|0
1648723200000|2022-03-31 10:40:00|360.45|358.85|361.63|360.03|362.46|360.86|359.85|358.25|0
1648723500000|2022-03-31 10:45:00|361.87|360.27|360.88|359.28|362.58|360.98|360.64|359.04|0
1648723800000|2022-03-31 10:50:00|360.64|359.04|361.35|359.75|361.46|359.86|360.64|359.04|0
1648724100000|2022-03-31 10:55:00|360.88|359.28|358.5|356.9|360.88|359.28|358.5|356.9|0
1648724400000|2022-03-31 11:00:00|358.74|357.14|359.21|357.61|359.92|358.32|358.5|356.9|0
1648724700000|2022-03-31 11:05:00|359.45|357.85|358.5|356.9|359.45|357.85|357.08|355.48|0
1648725000000|2022-03-31 11:10:00|358.26|356.66|355.66|354.06|358.26|356.66|355.42|353.82|0
1648725300000|2022-03-31 11:15:00|355.89|354.29|355.24|353.64|356.66|355.06|355.01|353.41|0
1648725600000|2022-03-31 11:20:00|355.01|353.41|354.06|352.46|355.71|354.11|353.82|352.22|0
1648725900000|2022-03-31 11:25:00|353.82|352.22|351.93|350.33|354.3|352.7|351.7|350.1|0
1648726200000|2022-03-31 11:30:00|352.41|350.81|353.11|351.51|354.05|352.45|351.7|350.1|0
1648726500000|2022-03-31 11:35:00|352.64|351.04|354.76|353.16|355.34|353.74|352.64|351.04|0
1648726800000|2022-03-31 11:40:00|354.99|353.39|356.64|355.04|356.88|355.28|353.93|352.33|0
1648727100000|2022-03-31 11:45:00|356.99|355.39|358.17|356.57|358.3|356.7|356.64|355.04|0
1648727400000|2022-03-31 11:50:00|358.06|356.46|356.64|355.04|358.06|356.46|356.64|355.04|0
1648727700000|2022-03-31 11:55:00|356.87|355.27|358.53|356.93|359.24|357.64|356.64|355.04|0
1648728000000|2022-03-31 12:00:00|358.76|357.16|358.19|356.59|359.24|357.64|357.48|355.88|0
1648728300000|2022-03-31 12:05:00|358.43|356.83|359.61|358.01|360.56|358.96|358.07|356.47|0
1648728600000|2022-03-31 12:10:00|359.84|358.24|359.37|357.77|359.84|358.24|359.13|357.53|0
1648728900000|2022-03-31 12:15:00|359.6|358|358.18|356.58|359.6|358|357.94|356.34|0
1648729200000|2022-03-31 12:20:00|358.42|356.82|358.65|357.05|358.89|357.29|357.23|355.63|0
1648729500000|2022-03-31 12:25:00|358.89|357.29|359.12|357.52|359.6|358|358.41|356.81|0
1648729800000|2022-03-31 12:30:00|358.41|356.81|357.74|356.14|362.91|361.31|357.46|355.86|0
1648730100000|2022-03-31 12:35:00|358.21|356.61|356.43|354.83|358.69|357.09|354.9|353.3|0
1648730400000|2022-03-31 12:40:00|356.55|354.95|356.08|354.48|356.55|354.95|355.37|353.77|0
1648730700000|2022-03-31 12:45:00|356.31|354.71|355.6|354|356.31|354.71|354.42|352.82|0
1648731000000|2022-03-31 12:50:00|355.36|353.76|355.12|353.52|356.31|354.71|354.89|353.29|0
1648731300000|2022-03-31 12:55:00|354.76|353.16|357.25|355.65|358.2|356.6|354.76|353.16|0
1648731600000|2022-03-31 13:00:00|357.49|355.89|358.67|357.07|358.91|357.31|356.3|354.7|0
1648731900000|2022-03-31 13:05:00|358.43|356.83|356.77|355.17|360.09|358.49|356.54|354.94|0
1648732200000|2022-03-31 13:10:00|357.01|355.41|354.87|353.27|357.12|355.52|351.8|350.2|0
1648732500000|2022-03-31 13:15:00|355.35|353.75|352.5|350.9|355.82|354.22|351.32|349.72|0
1648732800000|2022-03-31 13:20:00|353.45|351.85|354.87|353.27|354.87|353.27|351.79|350.19|0
1648733100000|2022-03-31 13:25:00|355.1|353.5|349.9|348.3|355.34|353.74|349.9|348.3|0
1648733400000|2022-03-31 13:30:00|351.32|349.72|348.95|347.35|352.02|350.42|348.48|346.88|0
1648733700000|2022-03-31 13:35:00|348.24|346.64|348.48|346.88|348.48|346.88|342.82|341.22|0
1648734000000|2022-03-31 13:40:00|347.77|346.17|345.76|344.16|349.18|347.58|344.47|342.87|0
1648734300000|2022-03-31 13:45:00|345.88|344.28|347.55|345.95|348.73|347.13|342.76|341.16|0
1648734600000|2022-03-31 13:50:00|346.95|345.35|346.6|345|351.32|349.72|344.01|342.41|0
1648734900000|2022-03-31 13:55:00|346.36|344.76|349.19|347.59|350.61|349.01|344.48|342.88|0
1648735200000|2022-03-31 14:00:00|349.3|347.7|338.6|337|349.3|347.7|337.19|335.59|0
1648735500000|2022-03-31 14:05:00|338.36|336.76|340|338.4|343.06|341.46|338.36|336.76|0
1648735800000|2022-03-31 14:10:00|340.47|338.87|342.82|341.22|343.29|341.69|337.89|336.29|0
1648736100000|2022-03-31 14:15:00|343.06|341.46|342.91|341.31|345.17|343.57|340.23|338.63|0
1648736400000|2022-03-31 14:20:00|342.43|340.83|339.14|337.54|344.55|342.95|338.43|336.83|0
1648736700000|2022-03-31 14:25:00|338.9|337.3|342.19|340.59|343.25|341.65|336.79|335.19|0
1648737000000|2022-03-31 14:30:00|342.43|340.83|348.08|346.48|348.79|347.19|341.01|339.41|0
1648737300000|2022-03-31 14:35:00|348.56|346.96|345.94|344.34|350.49|348.89|345.46|343.86|0
1648737600000|2022-03-31 14:40:00|345.81|344.21|347.59|345.99|348.29|346.69|343.81|342.21|0
1648737900000|2022-03-31 14:45:00|347.11|345.51|353.26|351.66|354.68|353.08|346.64|345.04|0
1648738200000|2022-03-31 14:50:00|353.02|351.42|349.71|348.11|353.73|352.13|349.23|347.63|0
1648738500000|2022-03-31 14:55:00|350.18|348.58|354.87|353.27|357.01|355.41|350.18|348.58|0
1648738800000|2022-03-31 15:00:00|354.39|352.79|352.02|350.42|355.58|353.98|349.17|347.57|0
1648739100000|2022-03-31 15:05:00|351.78|350.18|352.11|350.51|353.53|351.93|349.03|347.43|0
1648739400000|2022-03-31 15:10:00|351.4|349.8|350.68|349.08|352.82|351.22|348.79|347.19|0
1648739700000|2022-03-31 15:15:00|351.39|349.79|349.26|347.66|351.63|350.03|347.84|346.24|0
1648740000000|2022-03-31 15:20:00|349.02|347.42|348.78|347.18|351.86|350.26|347.84|346.24|0
1648740300000|2022-03-31 15:25:00|349.02|347.42|347.12|345.52|349.02|347.42|345.94|344.34|0
1648740600000|2022-03-31 15:30:00|346.41|344.81|344.52|342.92|347.6|346|343.81|342.21|0
1648740900000|2022-03-31 15:35:00|344.76|343.16|345.93|344.33|347.83|346.23|343.34|341.74|0
1648741200000|2022-03-31 15:40:00|346.41|344.81|348.77|347.17|351.61|350.01|346.17|344.57|0
1648741500000|2022-03-31 15:45:00|348.53|346.93|347.35|345.75|348.53|346.93|346.4|344.8|0
1648741800000|2022-03-31 15:50:00|347.11|345.51|346.16|344.56|348.17|346.57|344.98|343.38|0
1648742100000|2022-03-31 15:55:00|346.4|344.8|349.23|347.63|349.23|347.63|345.92|344.32|0
1648742400000|2022-03-31 16:00:00|349|347.4|345.45|343.85|350.89|349.29|345.21|343.61|0
1648742700000|2022-03-31 16:05:00|345.21|343.61|345.92|344.32|346.86|345.26|344.5|342.9|0
1648743000000|2022-03-31 16:10:00|345.68|344.08|342.84|341.24|345.92|344.32|342.84|341.24|0
1648743300000|2022-03-31 16:15:00|342.61|341.01|343.55|341.95|345.2|343.6|342.13|340.53|0
1648743600000|2022-03-31 16:20:00|343.07|341.47|339.77|338.17|343.07|341.47|339.77|338.17|0
1648743900000|2022-03-31 16:25:00|339.53|337.93|340|338.4|340.24|338.64|337.88|336.28|0
1648744200000|2022-03-31 16:30:00|340.35|338.75|337.64|336.04|341.89|340.29|337.41|335.81|0
1648744500000|2022-03-31 16:35:00|337.88|336.28|340.23|338.63|341.18|339.58|337.17|335.57|0
1648744800000|2022-03-31 16:40:00|340|338.4|342.11|340.51|342.59|340.99|340|338.4|0
1648745100000|2022-03-31 16:45:00|342.59|340.99|341.64|340.04|343.29|341.69|339.99|338.39|0
1648745400000|2022-03-31 16:50:00|341.88|340.28|338.81|337.21|341.88|340.28|338.1|336.5|0
1648745700000|2022-03-31 16:55:00|338.57|336.97|337.16|335.56|339.75|338.15|336.69|335.09|0
1648746000000|2022-03-31 17:00:00|337.39|335.79|338.21|336.61|339.74|338.14|336.45|334.85|0
1648746300000|2022-03-31 17:05:00|338.1|336.5|336.44|334.84|339.51|337.91|336.21|334.61|0
1648746600000|2022-03-31 17:10:00|336.56|334.96|335.27|333.67|337.62|336.02|334.56|332.96|0
1648746900000|2022-03-31 17:15:00|335.03|333.43|338.32|336.72|338.56|336.96|333.62|332.02|0
1648747200000|2022-03-31 17:20:00|337.61|336.01|335.96|334.36|337.61|336.01|335.02|333.42|0
1648747500000|2022-03-31 17:25:00|335.49|333.89|339.96|338.36|340.44|338.84|335.02|333.42|0
1648747800000|2022-03-31 17:30:00|339.73|338.13|339.72|338.12|341.61|340.01|338.55|336.95|0
1648748100000|2022-03-31 17:35:00|339.25|337.65|337.84|336.24|339.25|337.65|336.9|335.3|0
1648748400000|2022-03-31 17:40:00|338.07|336.47|339.72|338.12|340.66|339.06|337.6|336|0
1648748700000|2022-03-31 17:45:00|339.95|338.35|340.89|339.29|341.13|339.53|339.01|337.41|0
1648749000000|2022-03-31 17:50:00|341.37|339.77|342.54|340.94|344.91|343.31|341.37|339.77|0
1648749300000|2022-03-31 17:55:00|342.31|340.71|339.71|338.11|343.25|341.65|339.71|338.11|0
1648749600000|2022-03-31 18:00:00|340.18|338.58|334.76|333.16|340.18|338.58|334.53|332.93|0
1648749900000|2022-03-31 18:05:00|335|333.4|333.82|332.22|335.94|334.34|332.65|331.05|0
1648750200000|2022-03-31 18:10:00|333.35|331.75|332.41|330.81|334.76|333.16|331.94|330.34|0
1648750500000|2022-03-31 18:15:00|332.17|330.57|331.46|329.86|332.87|331.27|330.29|328.69|0
1648750800000|2022-03-31 18:20:00|331.23|329.63|333.51|331.91|333.98|332.38|330.76|329.16|0
1648751100000|2022-03-31 18:25:00|333.28|331.68|334.21|332.61|334.68|333.08|330.22|328.62|0
1648751400000|2022-03-31 18:30:00|333.98|332.38|331.62|330.02|334.45|332.85|330.92|329.32|0
1648751700000|2022-03-31 18:35:00|331.39|329.79|333.85|332.25|335.38|333.78|330.22|328.62|0
1648752000000|2022-03-31 18:40:00|333.27|331.67|331.15|329.55|334.44|332.84|329.51|327.91|0
1648752300000|2022-03-31 18:45:00|331.38|329.78|331.38|329.78|333.26|331.66|329.51|327.91|0
1648752600000|2022-03-31 18:50:00|330.91|329.31|331.85|330.25|333.26|331.66|330.68|329.08|0
1648752900000|2022-03-31 18:55:00|331.14|329.54|336.07|334.47|336.07|334.47|331.14|329.54|0
1648753200000|2022-03-31 19:00:00|336.55|334.95|339.61|338.01|343.62|342.02|336.55|334.95|0
1648753500000|2022-03-31 19:05:00|339.37|337.77|340.78|339.18|342.2|340.6|338.19|336.59|0
1648753800000|2022-03-31 19:10:00|340.55|338.95|336.3|334.7|340.66|339.06|335.59|333.99|0
1648754100000|2022-03-31 19:15:00|336.06|334.46|333|331.4|336.54|334.94|332.3|330.7|0
1648754400000|2022-03-31 19:20:00|332.77|331.17|327.14|325.54|332.77|331.17|326.67|325.07|0
1648754700000|2022-03-31 19:25:00|327.37|325.77|326.66|325.06|328.54|326.94|324.33|322.73|0
1648755000000|2022-03-31 19:30:00|326.43|324.83|320.12|318.52|327.84|326.24|318.49|316.89|0
1648755300000|2022-03-31 19:35:00|319.89|318.29|322.68|321.08|325.26|323.66|318.49|316.89|0
1648755600000|2022-03-31 19:40:00|321.98|320.38|315.23|313.63|322.68|321.08|314.76|313.16|0
1648755900000|2022-03-31 19:45:00|315.46|313.86|314.17|312.57|319.41|317.81|313.83|312.23|0
1648756200000|2022-03-31 19:50:00|312.53|310.93|304.8|303.2|314.4|312.8|304.8|303.2|0
1648756500000|2022-03-31 19:55:00|303.42|301.82|294.96|293.36|306.88|305.28|291.08|289.48|0
1648756800000|2022-03-31 20:00:00|292.44|290.84|295.18|293.58|302.29|300.69|292.44|290.84|0
1648757100000|2022-03-31 20:05:00|294.77|293.17|298.21|296.61|298.67|297.07|293.4|291.8|0
1648757400000|2022-03-31 20:10:00|298.44|296.84|305.11|303.51|305.81|304.21|298.44|296.84|0
1648757700000|2022-03-31 20:15:00|304.72|302.52|304.48|302.28|306.57|304.37|303.33|301.13|0
1648758000000|2022-03-31 20:20:00|304.25|302.05|299.97|297.77|304.71|302.51|299.86|297.66|0
1648758300000|2022-03-31 20:25:00|299.86|297.66|301.47|299.27|302.16|299.96|298.7|296.5|0
1648758600000|2022-03-31 20:30:00|301.7|299.5|302.39|300.19|303.31|301.11|301.23|299.03|0
1648758900000|2022-03-31 20:35:00|301.81|299.61|303.08|300.88|304.01|301.81|301.81|299.61|0
1648759200000|2022-03-31 20:40:00|303.19|300.99|303.77|301.57|304.46|302.26|303.19|300.99|0
1648759500000|2022-03-31 20:45:00|304|301.8|304|301.8|304.92|302.72|301.92|299.72|0
1648759800000|2022-03-31 20:50:00|304.23|302.03|303.53|301.33|304.23|302.03|302.02|299.82|0
1648760100000|2022-03-31 20:55:00|303.76|301.56|303.64|301.44|304.22|302.02|303.06|300.86|0
1648760400000|2022-03-31 21:00:00|303.78|301.58|303.13|300.93|303.87|301.67|303.1|300.9|0
1648760700000|2022-03-31 21:05:00|303.1|300.9|303.05|300.85|303.36|301.16|302.96|300.76|0
1648761000000|2022-03-31 21:10:00|303.03|300.83|303.19|300.99|303.26|301.06|302.99|300.79|0
1648761300000|2022-03-31 21:15:00|303.15|300.95|303.25|301.05|303.29|301.09|303.12|300.92|0
1648761600000|2022-03-31 21:20:00|303.22|301.02|302.44|300.24|303.22|301.02|302.44|300.24|0
1648761900000|2022-03-31 21:25:00|302.64|300.44|301.49|299.29|302.88|300.68|301.49|299.29|0
1648762200000|2022-03-31 21:30:00|301.48|299.28|301.31|299.11|302.06|299.86|300.92|298.72|0
1648762500000|2022-03-31 21:35:00|301.28|299.08|300.65|298.45|301.31|299.11|300.44|298.24|0
1648762800000|2022-03-31 21:40:00|300.71|298.51|301.37|299.17|301.41|299.21|300.47|298.27|0
1648763100000|2022-03-31 21:45:00|301.14|298.94|301.44|299.24|302.08|299.88|301.14|298.94|0
1648763400000|2022-03-31 21:50:00|301.61|299.41|301.81|299.61|302.75|300.55|301.61|299.41|0
1648763700000|2022-03-31 21:55:00|301.97|299.77|302.78|300.58|303.19|300.99|301.97|299.77|0
1648764000000|2022-03-31 22:00:00|303.13|300.93|305.79|303.59|306.72|304.52|302.9|300.7|0
1648764300000|2022-03-31 22:05:00|305.56|303.36|304.86|302.66|306.25|304.05|304.63|302.43|0
1648764600000|2022-03-31 22:10:00|305.09|302.89|303.35|301.15|305.09|302.89|303|300.8|0
1648764900000|2022-03-31 22:15:00|303.47|301.27|301.84|299.64|303.81|301.61|301.15|298.95|0
1648765200000|2022-03-31 22:20:00|301.61|299.41|301.15|298.95|302.07|299.87|300.22|298.02|0
1648765500000|2022-03-31 22:25:00|301.38|299.18|300.45|298.25|301.61|299.41|300.45|298.25|0
1648765800000|2022-03-31 22:30:00|301.14|298.94|303.22|301.02|303.22|301.02|301.14|298.94|0
1648766100000|2022-03-31 22:35:00|303.33|301.13|303.91|301.71|304.38|302.18|303.22|301.02|0
1648766400000|2022-03-31 22:40:00|304.14|301.94|304.25|302.05|304.61|302.41|304.02|301.82|0
1648766700000|2022-03-31 22:45:00|304.37|302.17|303.9|301.7|305.07|302.87|303.9|301.7|0
1648767000000|2022-03-31 22:50:00|304.13|301.93|304.36|302.16|305.06|302.86|304.13|301.93|0
1648767300000|2022-03-31 22:55:00|304.59|302.39|304.36|302.16|304.59|302.39|303.67|301.47|0
1648767600000|2022-03-31 23:00:00|304.59|302.39|304.36|302.16|305.05|302.85|304.36|302.16|0
1648767900000|2022-03-31 23:05:00|304.12|301.92|304.58|302.38|304.82|302.62|303.66|301.46|0
1648768200000|2022-03-31 23:10:00|304.35|302.15|304.81|302.61|305.15|302.95|304.12|301.92|0
1648768500000|2022-03-31 23:15:00|304.58|302.38|304.81|302.61|305.74|303.54|304.12|301.92|0
1648768800000|2022-03-31 23:20:00|305.04|302.84|305.15|302.95|305.27|303.07|304.11|301.91|0
1648769100000|2022-03-31 23:25:00|305.04|302.84|305.26|303.06|305.26|303.06|304.57|302.37|0
1648769400000|2022-03-31 23:30:00|305.03|302.83|304.8|302.6|305.96|303.76|304.33|302.13|0
1648769700000|2022-03-31 23:35:00|305.03|302.83|305.72|303.52|305.95|303.75|305.03|302.83|0
1648770000000|2022-03-31 23:40:00|305.49|303.29|306.64|304.44|307.11|304.91|305.49|303.29|0
1648770300000|2022-03-31 23:45:00|306.88|304.68|304.55|302.35|306.88|304.68|304.55|302.35|0
1648770600000|2022-03-31 23:50:00|304.78|302.58|305.48|303.28|305.48|303.28|304.09|301.89|0
1648770900000|2022-03-31 23:55:00|305.71|303.51|305.01|302.81|305.71|303.51|304.78|302.58|0
1648771200000|2022-04-01 00:00:00|305.24|303.04|303.15|300.95|307.1|304.9|302.46|300.26|0
1648771500000|2022-04-01 00:05:00|303.38|301.18|303.84|301.64|305.24|303.04|302.46|300.26|0
1648771800000|2022-04-01 00:10:00|304.07|301.87|305.23|303.03|305.69|303.49|302.68|300.48|0
1648772100000|2022-04-01 00:15:00|305|302.8|302.21|300.01|305.46|303.26|301.98|299.78|0
1648772400000|2022-04-01 00:20:00|302.45|300.25|303.6|301.4|304.3|302.1|301.98|299.78|0
1648772700000|2022-04-01 00:25:00|303.37|301.17|301.97|299.77|303.37|301.17|301.51|299.31|0
1648773000000|2022-04-01 00:30:00|302.21|300.01|300.58|298.38|302.44|300.24|300.58|298.38|0
1648773300000|2022-04-01 00:35:00|300.81|298.61|303.12|300.92|303.12|300.92|299.66|297.46|0
1648773600000|2022-04-01 00:40:00|303.36|301.16|304.05|301.85|304.74|302.54|302.2|300|0
1648773900000|2022-04-01 00:45:00|303.82|301.62|303.46|301.26|304.51|302.31|303.12|300.92|0
1648774200000|2022-04-01 00:50:00|303.58|301.38|302.88|300.68|303.58|301.38|301.96|299.76|0
1648774500000|2022-04-01 00:55:00|303.11|300.91|304.73|302.53|304.73|302.53|301.95|299.75|0
1648774800000|2022-04-01 01:00:00|304.96|302.76|304.26|302.06|304.96|302.76|303.11|300.91|0
1648775100000|2022-04-01 01:05:00|304.5|302.3|304.96|302.76|305.19|302.99|303.8|301.6|0
1648775400000|2022-04-01 01:10:00|304.84|302.64|305.42|303.22|305.88|303.68|304.26|302.06|0
1648775700000|2022-04-01 01:15:00|305.18|302.98|305.88|303.68|306.81|304.61|304.72|302.52|0
1648776000000|2022-04-01 01:20:00|306.11|303.91|306.8|304.6|307.27|305.07|305.88|303.68|0
1648776300000|2022-04-01 01:25:00|306.91|304.71|306.33|304.13|306.91|304.71|305.18|302.98|0
1648776600000|2022-04-01 01:30:00|306.1|303.9|305.87|303.67|306.33|304.13|304.94|302.74|0
1648776900000|2022-04-01 01:35:00|306.1|303.9|303.31|301.11|306.1|303.9|302.38|300.18|0
1648777200000|2022-04-01 01:40:00|303.08|300.88|304|301.8|304.7|302.5|303.08|300.88|0
1648777500000|2022-04-01 01:45:00|303.77|301.57|303.53|301.33|304.23|302.03|302.84|300.64|0
1648777800000|2022-04-01 01:50:00|303.41|301.21|303.76|301.56|305.85|303.65|303.41|301.21|0
1648778100000|2022-04-01 01:55:00|303.99|301.79|304.45|302.25|304.92|302.72|303.76|301.56|0
1648778400000|2022-04-01 02:00:00|304.22|302.02|304.91|302.71|306.08|303.88|303.99|301.79|0
1648778700000|2022-04-01 02:05:00|305.03|302.83|303.98|301.78|305.38|303.18|303.98|301.78|0
1648779000000|2022-04-01 02:10:00|303.86|301.66|305.14|302.94|305.48|303.28|303.75|301.55|0
1648779300000|2022-04-01 02:15:00|305.25|303.05|305.37|303.17|305.6|303.4|304.9|302.7|0
1648779600000|2022-04-01 02:20:00|305.25|303.05|304.9|302.7|305.37|303.17|303.74|301.54|0
1648779900000|2022-04-01 02:25:00|304.67|302.47|304.66|302.46|305.13|302.93|304.43|302.23|0
1648780200000|2022-04-01 02:30:00|304.9|302.7|305.59|303.39|305.82|303.62|304.66|302.46|0
1648780500000|2022-04-01 02:35:00|305.7|303.5|306.98|304.78|307.21|305.01|305.36|303.16|0
1648780800000|2022-04-01 02:40:00|306.75|304.55|307.67|305.47|308.37|306.17|306.75|304.55|0
1648781100000|2022-04-01 02:45:00|307.44|305.24|308.6|306.4|308.6|306.4|307.21|305.01|0
1648781400000|2022-04-01 02:50:00|308.37|306.17|307.67|305.47|308.83|306.63|307.67|305.47|0
1648781700000|2022-04-01 02:55:00|307.9|305.7|308.36|306.16|308.59|306.39|307.9|305.7|0
1648782000000|2022-04-01 03:00:00|308.59|306.39|310.69|308.49|311.03|308.83|308.59|306.39|0
1648782300000|2022-04-01 03:05:00|310.45|308.25|309.28|307.08|310.45|308.25|309.05|306.85|0
1648782600000|2022-04-01 03:10:00|309.52|307.32|310.21|308.01|310.21|308.01|309.28|307.08|0
1648782900000|2022-04-01 03:15:00|310.44|308.24|310.44|308.24|310.91|308.71|310.21|308.01|0
1648783200000|2022-04-01 03:20:00|310.21|308.01|310.32|308.12|310.67|308.47|310.21|308.01|0
1648783500000|2022-04-01 03:25:00|310.55|308.35|309.85|307.65|310.55|308.35|309.62|307.42|0
1648783800000|2022-04-01 03:30:00|309.62|307.42|309.15|306.95|310.08|307.88|309.15|306.95|0
1648784100000|2022-04-01 03:35:00|309.38|307.18|308.45|306.25|309.38|307.18|307.98|305.78|0
1648784400000|2022-04-01 03:40:00|308.21|306.01|308.44|306.24|309.14|306.94|307.98|305.78|0
1648784700000|2022-04-01 03:45:00|308.68|306.48|308.67|306.47|308.68|306.48|308.21|306.01|0
1648785000000|2022-04-01 03:50:00|308.9|306.7|308.2|306|309.14|306.94|308.2|306|0
1648785300000|2022-04-01 03:55:00|307.97|305.77|308.66|306.46|308.67|306.47|307.74|305.54|0
1648785600000|2022-04-01 04:00:00|308.9|306.7|307.96|305.76|308.9|306.7|307.96|305.76|0
1648785900000|2022-04-01 04:05:00|308.2|306|308.66|306.46|308.66|306.46|307.96|305.76|0
1648786200000|2022-04-01 04:10:00|308.42|306.22|308.65|306.45|308.66|306.46|308.19|305.99|0
1648786500000|2022-04-01 04:15:00|308.42|306.22|309.12|306.92|309.12|306.92|308.42|306.22|0
1648786800000|2022-04-01 04:20:00|309.11|306.91|308.88|306.68|309.11|306.91|308.65|306.45|0
1648787100000|2022-04-01 04:25:00|308.64|306.44|308.41|306.21|308.64|306.44|308.18|305.98|0
1648787400000|2022-04-01 04:30:00|308.18|305.98|307.94|305.74|308.64|306.44|307.94|305.74|0
1648787700000|2022-04-01 04:35:00|307.82|305.62|307.24|305.04|307.94|305.74|307.24|305.04|0
1648788000000|2022-04-01 04:40:00|306.77|304.57|305.84|303.64|307.01|304.81|305.38|303.18|0
1648788300000|2022-04-01 04:45:00|305.61|303.41|306.3|304.1|306.54|304.34|305.61|303.41|0
1648788600000|2022-04-01 04:50:00|306.07|303.87|305.37|303.17|306.07|303.87|304.91|302.71|0
1648788900000|2022-04-01 04:55:00|305.6|303.4|305.13|302.93|306.07|303.87|304.78|302.58|0
1648789200000|2022-04-01 05:00:00|304.9|302.7|306.06|303.86|306.06|303.86|304.44|302.24|0
1648789500000|2022-04-01 05:05:00|305.83|303.63|306.06|303.86|306.52|304.32|305.59|303.39|0
1648789800000|2022-04-01 05:10:00|305.82|303.62|307.91|305.71|308.14|305.94|305.12|302.92|0
1648790100000|2022-04-01 05:15:00|308.14|305.94|307.91|305.71|308.38|306.18|307.44|305.24|0
1648790400000|2022-04-01 05:20:00|307.67|305.47|306.97|304.77|308.14|305.94|306.74|304.54|0
1648790700000|2022-04-01 05:25:00|306.51|304.31|306.5|304.3|306.97|304.77|306.39|304.19|0
1648791000000|2022-04-01 05:30:00|306.74|304.54|305.34|303.14|306.74|304.54|305.34|303.14|0
1648791300000|2022-04-01 05:35:00|305.57|303.37|303.94|301.74|305.8|303.6|303.71|301.51|0
1648791600000|2022-04-01 05:40:00|304.18|301.98|305.1|302.9|305.33|303.13|303.94|301.74|0
1648791900000|2022-04-01 05:45:00|304.87|302.67|304.63|302.43|305.1|302.9|304.28|302.08|0
1648792200000|2022-04-01 05:50:00|304.4|302.2|303.24|301.04|304.4|302.2|302.54|300.34|0
1648792500000|2022-04-01 05:55:00|303.47|301.27|302.54|300.34|303.47|301.27|302.54|300.34|0
1648792800000|2022-04-01 06:00:00|302.07|299.87|303.46|301.26|303.69|301.49|300.91|298.71|0
1648793100000|2022-04-01 06:05:00|303.23|301.03|302.3|300.1|303.46|301.26|301.14|298.94|0
1648793400000|2022-04-01 06:10:00|302.07|299.87|302.76|300.56|302.76|300.56|301.6|299.4|0
1648793700000|2022-04-01 06:15:00|302.53|300.33|304.61|302.41|304.61|302.41|302.29|300.09|0
1648794000000|2022-04-01 06:20:00|305.07|302.87|307.63|305.43|308.09|305.89|305.07|302.87|0
1648794300000|2022-04-01 06:25:00|307.86|305.66|306.93|304.73|308.79|306.59|306.69|304.49|0
1648794600000|2022-04-01 06:30:00|306.92|304.72|306.22|304.02|308.09|305.89|306.22|304.02|0
1648794900000|2022-04-01 06:35:00|305.99|303.79|308.31|306.11|308.78|306.58|305.87|303.67|0
1648795200000|2022-04-01 06:40:00|308.08|305.88|309.35|307.15|309.47|307.27|307.85|305.65|0
1648795500000|2022-04-01 06:45:00|309.24|307.04|309.7|307.5|310.17|307.97|309.24|307.04|0
1648795800000|2022-04-01 06:50:00|309.58|307.38|309.47|307.27|310.28|308.08|308.77|306.57|0
1648796100000|2022-04-01 06:55:00|309.23|307.03|309.93|307.73|310.16|307.96|308.07|305.87|0
1648796400000|2022-04-01 07:00:00|309.7|307.5|307.6|305.4|309.7|307.5|306.9|304.7|0
1648796700000|2022-04-01 07:05:00|307.87|306.27|307.64|306.04|308.11|306.51|305.9|304.3|0
1648797000000|2022-04-01 07:10:00|307.29|305.69|305.66|304.06|308.92|307.32|304.96|303.36|0
1648797300000|2022-04-01 07:15:00|306.01|304.41|308.68|307.08|309.15|307.55|305.43|303.83|0
1648797600000|2022-04-01 07:20:00|308.56|306.96|310.78|309.18|312.65|311.05|308.45|306.85|0
1648797900000|2022-04-01 07:25:00|310.08|308.48|308.21|306.61|310.54|308.94|308.21|306.61|0
1648798200000|2022-04-01 07:30:00|307.51|305.91|305.18|303.58|308.44|306.84|305.18|303.58|0
1648798500000|2022-04-01 07:35:00|305.41|303.81|306.11|304.51|306.34|304.74|303.32|301.72|0
1648798800000|2022-04-01 07:40:00|305.88|304.28|306.34|304.74|307.5|305.9|304.71|303.11|0
1648799100000|2022-04-01 07:45:00|305.87|304.27|307.5|305.9|308.43|306.83|305.87|304.27|0
1648799400000|2022-04-01 07:50:00|307.74|306.14|309.83|308.23|309.83|308.23|307.38|305.78|0
1648799700000|2022-04-01 07:55:00|310.07|308.47|308.77|307.17|310.07|308.47|307.73|306.13|0
1648800000000|2022-04-01 08:00:00|308.43|306.83|310.99|309.39|310.99|309.39|307.61|306.01|0
1648800300000|2022-04-01 08:05:00|310.53|308.93|309.59|307.99|310.99|309.39|308.89|307.29|0
1648800600000|2022-04-01 08:10:00|309.47|307.87|308.18|306.58|310.99|309.39|308.18|306.58|0
1648800900000|2022-04-01 08:15:00|308.42|306.82|308.41|306.81|309.7|308.1|307.36|305.76|0
1648801200000|2022-04-01 08:20:00|308.65|307.05|309.81|308.21|310.51|308.91|308.41|306.81|0
1648801500000|2022-04-01 08:25:00|309.58|307.98|310.28|308.68|310.98|309.38|309.11|307.51|0
1648801800000|2022-04-01 08:30:00|310.04|308.44|309.57|307.97|310.04|308.44|308.4|306.8|0
1648802100000|2022-04-01 08:35:00|309.8|308.2|308.4|306.8|310.5|308.9|308.4|306.8|0
1648802400000|2022-04-01 08:40:00|308.51|306.91|311.2|309.6|311.2|309.6|308.4|306.8|0
1648802700000|2022-04-01 08:45:00|311.43|309.83|310.95|309.35|312.14|310.54|310.5|308.9|0
1648803000000|2022-04-01 08:50:00|311.18|309.58|311.29|309.69|311.65|310.05|310.24|308.64|0
1648803300000|2022-04-01 08:55:00|311.18|309.58|310.94|309.34|311.18|309.58|310.24|308.64|0
1648803600000|2022-04-01 09:00:00|310.58|308.98|308.83|307.23|310.58|308.98|308.36|306.76|0
1648803900000|2022-04-01 09:05:00|309.06|307.46|307.42|305.82|309.06|307.46|306.95|305.35|0
1648804200000|2022-04-01 09:10:00|307.19|305.59|308.35|306.75|308.82|307.22|306.95|305.35|0
1648804500000|2022-04-01 09:15:00|308.47|306.87|307.88|306.28|308.82|307.22|307.18|305.58|0
1648804800000|2022-04-01 09:20:00|307.65|306.05|309.75|308.15|312.57|310.97|306.01|304.41|0
1648805100000|2022-04-01 09:25:00|309.99|308.39|310.45|308.85|310.69|309.09|309.52|307.92|0
1648805400000|2022-04-01 09:30:00|310.68|309.08|313.73|312.13|314.91|313.31|310.68|309.08|0
1648805700000|2022-04-01 09:35:00|313.97|312.37|312.79|311.19|314.67|313.07|312.79|311.19|0
1648806000000|2022-04-01 09:40:00|312.55|310.95|311.61|310.01|312.79|311.19|310.44|308.84|0
1648806300000|2022-04-01 09:45:00|311.85|310.25|310.91|309.31|312.08|310.48|309.97|308.37|0
1648806600000|2022-04-01 09:50:00|311.14|309.54|313.01|311.41|313.95|312.35|311.14|309.54|0
1648806900000|2022-04-01 09:55:00|313.25|311.65|313.59|311.99|314.19|312.59|312.54|310.94|0
1648807200000|2022-04-01 10:00:00|313.48|311.88|313.89|312.29|315.93|314.33|313.25|311.65|0
1648807500000|2022-04-01 10:05:00|313.77|312.17|314.83|313.23|314.83|313.23|313.18|311.58|0
1648807800000|2022-04-01 10:10:00|314.59|312.99|313.76|312.16|315.06|313.46|313.41|311.81|0
1648808100000|2022-04-01 10:15:00|313.88|312.28|314.23|312.63|314.35|312.75|313.41|311.81|0
1648808400000|2022-04-01 10:20:00|314.11|312.51|313.41|311.81|314.35|312.75|313.41|311.81|0
1648808700000|2022-04-01 10:25:00|313.88|312.28|314.81|313.21|315.05|313.45|313.64|312.04|0
1648809000000|2022-04-01 10:30:00|314.46|312.86|314.81|313.21|315.28|313.68|313.87|312.27|0
1648809300000|2022-04-01 10:35:00|314.57|312.97|312.33|310.73|314.81|313.21|312.22|310.62|0
1648809600000|2022-04-01 10:40:00|312.46|310.86|312.22|310.62|312.93|311.33|311.86|310.26|0
1648809900000|2022-04-01 10:45:00|312.45|310.85|311.51|309.91|312.45|310.85|311.04|309.44|0
1648810200000|2022-04-01 10:50:00|311.75|310.15|311.04|309.44|311.75|310.15|310.8|309.2|0
1648810500000|2022-04-01 10:55:00|311.27|309.67|313.03|311.43|313.62|312.02|310.57|308.97|0
1648810800000|2022-04-01 11:00:00|312.68|311.08|312.91|311.31|314.09|312.49|312.68|311.08|0
1648811100000|2022-04-01 11:05:00|313.14|311.54|313.14|311.54|314.08|312.48|312.78|311.18|0
1648811400000|2022-04-01 11:10:00|313.38|311.78|311.26|309.66|313.38|311.78|311.02|309.42|0
1648811700000|2022-04-01 11:15:00|311.02|309.42|311.19|309.59|312.31|310.71|310.96|309.36|0
1648812000000|2022-04-01 11:20:00|310.96|309.36|311.89|310.29|312.36|310.76|310.72|309.12|0
1648812300000|2022-04-01 11:25:00|311.66|310.06|311.18|309.58|312.13|310.53|311.18|309.58|0
1648812600000|2022-04-01 11:30:00|310.95|309.35|311.65|310.05|311.65|310.05|310.48|308.88|0
1648812900000|2022-04-01 11:35:00|311.18|309.58|311.41|309.81|311.65|310.05|310.47|308.87|0
1648813200000|2022-04-01 11:40:00|311.18|309.58|311.17|309.57|311.41|309.81|310.94|309.34|0
1648813500000|2022-04-01 11:45:00|310.94|309.34|312.11|310.51|312.11|310.51|310.94|309.34|0
1648813800000|2022-04-01 11:50:00|311.87|310.27|311.64|310.04|312.11|310.51|311.64|310.04|0
1648814100000|2022-04-01 11:55:00|311.75|310.15|311.9|310.3|312.11|310.51|311.4|309.8|0
1648814400000|2022-04-01 12:00:00|311.67|310.07|310.72|309.12|311.9|310.3|310.6|309|0
1648814700000|2022-04-01 12:05:00|310.96|309.36|313.07|311.47|313.07|311.47|310.96|309.36|0
1648815000000|2022-04-01 12:10:00|312.84|311.24|312.13|310.53|313.31|311.71|312.13|310.53|0
1648815300000|2022-04-01 12:15:00|311.89|310.29|312.12|310.52|313.78|312.18|311.89|310.29|0
1648815600000|2022-04-01 12:20:00|312.36|310.76|313.3|311.7|313.77|312.17|312.12|310.52|0
1648815900000|2022-04-01 12:25:00|313.41|311.81|312.82|311.22|314.12|312.52|310.94|309.34|0
1648816200000|2022-04-01 12:30:00|312.94|311.34|306.71|305.11|313.06|311.46|305.77|304.17|0
1648816500000|2022-04-01 12:35:00|306.82|305.22|308.07|306.47|309.02|307.42|306.71|305.11|0
1648816800000|2022-04-01 12:40:00|308.31|306.71|305.48|303.88|308.31|306.71|304.31|302.71|0
1648817100000|2022-04-01 12:45:00|305.36|303.76|305.01|303.41|306.89|305.29|305.01|303.41|0
1648817400000|2022-04-01 12:50:00|304.78|303.18|304.07|302.47|305.25|303.65|302.43|300.83|0
1648817700000|2022-04-01 12:55:00|303.83|302.23|303.13|301.53|304.77|303.17|302.89|301.29|0
1648818000000|2022-04-01 13:00:00|302.89|301.29|299.84|298.24|303.59|301.99|299.84|298.24|0
1648818300000|2022-04-01 13:05:00|300.07|298.47|303.12|301.52|303.35|301.75|300.07|298.47|0
1648818600000|2022-04-01 13:10:00|303.23|301.63|305.23|303.63|305.23|303.63|302.88|301.28|0
1648818900000|2022-04-01 13:15:00|305.46|303.86|307.11|305.51|307.81|306.21|305.46|303.86|0
1648819200000|2022-04-01 13:20:00|307.34|305.74|305.69|304.09|308.05|306.45|305.46|303.86|0
1648819500000|2022-04-01 13:25:00|306.16|304.56|303.58|301.98|306.63|305.03|303.34|301.74|0
1648819800000|2022-04-01 13:30:00|303.11|301.51|297.95|296.35|305.45|303.85|297.95|296.35|0
1648820100000|2022-04-01 13:35:00|298.18|296.58|297.33|295.73|302.73|301.13|295.85|294.25|0
1648820400000|2022-04-01 13:40:00|297.57|295.97|295.85|293.93|298.43|296.51|293.98|292.06|0
1648820700000|2022-04-01 13:45:00|296.09|294.17|298.42|296.5|300.53|298.61|293.98|292.06|0
1648821000000|2022-04-01 13:50:00|298.19|296.27|290.01|288.09|299.12|297.2|288.85|286.93|0
1648821300000|2022-04-01 13:55:00|289.55|287.63|293.18|291.26|293.65|291.73|289.08|287.16|0
1648821600000|2022-04-01 14:00:00|293.76|291.84|290.38|288.46|295.29|293.37|287.11|285.19|0
1648821900000|2022-04-01 14:05:00|290.84|288.92|291.07|289.15|294.12|292.2|289.91|287.99|0
1648822200000|2022-04-01 14:10:00|291.54|289.62|297.86|295.94|298.8|296.88|291.54|289.62|0
1648822500000|2022-04-01 14:15:00|297.63|295.71|287.75|285.83|297.86|295.94|287.51|285.59|0
1648822800000|2022-04-01 14:20:00|288.21|286.29|282.84|280.92|289.62|287.7|281.91|279.99|0
1648823100000|2022-04-01 14:25:00|283.54|281.62|281.68|279.76|284.47|282.55|280.05|278.13|0
1648823400000|2022-04-01 14:30:00|282.6|280.68|286.32|284.4|286.56|284.64|282.37|280.45|0
1648823700000|2022-04-01 14:35:00|286.79|284.87|283.79|281.87|288.19|286.27|282.86|280.94|0
1648824000000|2022-04-01 14:40:00|283.33|281.41|284.72|282.8|285.19|283.27|279.83|277.91|0
1648824300000|2022-04-01 14:45:00|284.49|282.57|287.76|285.84|290.11|288.19|284.26|282.34|0
1648824600000|2022-04-01 14:50:00|288.23|286.31|292.22|290.3|292.46|290.54|286.82|284.9|0
1648824900000|2022-04-01 14:55:00|292.46|290.54|289.94|288.34|293.16|291.24|289|287.4|0
1648825200000|2022-04-01 15:00:00|289.47|287.87|289.23|287.63|290.88|289.28|288.06|286.46|0
1648825500000|2022-04-01 15:05:00|289.47|287.87|293.23|291.63|294.17|292.57|287.82|286.22|0
1648825800000|2022-04-01 15:10:00|292.99|291.39|289.36|287.76|293.84|292.24|287.95|286.35|0
1648826100000|2022-04-01 15:15:00|288.89|287.29|289.36|287.76|290.53|288.93|286.78|285.18|0
1648826400000|2022-04-01 15:20:00|289.59|287.99|289.83|288.23|292.65|291.05|287.48|285.88|0
1648826700000|2022-04-01 15:25:00|290.06|288.46|287.24|285.64|291.24|289.64|286.77|285.17|0
1648827000000|2022-04-01 15:30:00|287|285.4|284.18|282.58|287.71|286.11|283.01|281.41|0
1648827300000|2022-04-01 15:35:00|283.95|282.35|279.74|278.14|284.06|282.46|278.1|276.5|0
1648827600000|2022-04-01 15:40:00|279.62|278.02|275.71|274.11|279.62|278.02|274.57|272.97|0
1648827900000|2022-04-01 15:45:00|275.24|273.64|276.63|275.03|278.73|277.13|274.42|272.82|0
1648828200000|2022-04-01 15:50:00|275.94|274.34|280.82|279.22|281.99|280.39|275.01|273.41|0
1648828500000|2022-04-01 15:55:00|280|278.4|274.77|273.17|280|278.4|272.91|271.31|0
1648828800000|2022-04-01 16:00:00|274.07|272.47|271.63|270.03|275.11|273.51|271.52|269.92|0
1648829100000|2022-04-01 16:05:00|271.28|269.68|271.51|269.91|271.51|269.91|268.97|267.37|0
1648829400000|2022-04-01 16:10:00|271.74|270.14|272.2|270.6|272.67|271.07|269.43|267.83|0
1648829700000|2022-04-01 16:15:00|272.44|270.84|270.81|269.21|273.6|272|268.73|267.13|0
1648830000000|2022-04-01 16:20:00|270.35|268.75|273.12|271.52|274.29|272.69|270.12|268.52|0
1648830300000|2022-04-01 16:25:00|274.05|272.45|275.68|274.08|275.91|274.31|272.43|270.83|0
1648830600000|2022-04-01 16:30:00|275.21|273.61|268.02|266.42|275.21|273.61|266.87|265.27|0
1648830900000|2022-04-01 16:35:00|267.44|265.84|269.18|267.58|269.87|268.27|265.72|264.12|0
1648831200000|2022-04-01 16:40:00|268.02|266.42|273.34|271.74|273.81|272.21|267.56|265.96|0
1648831500000|2022-04-01 16:45:00|273.81|272.21|274.27|272.67|274.5|272.9|270.33|268.73|0
1648831800000|2022-04-01 16:50:00|274.04|272.44|273.57|271.97|274.96|273.36|270.55|268.95|0
1648832100000|2022-04-01 16:55:00|273.8|272.2|271.01|269.41|275.43|273.83|270.78|269.18|0
1648832400000|2022-04-01 17:00:00|271.48|269.88|270.05|268.45|272.64|271.04|268.89|267.29|0
1648832700000|2022-04-01 17:05:00|270.28|268.68|269.58|267.98|273.3|271.7|269.58|267.98|0
1648833000000|2022-04-01 17:10:00|269.46|267.86|267.49|265.89|269.46|267.86|266.34|264.74|0
1648833300000|2022-04-01 17:15:00|267.26|265.66|267.72|266.12|268.19|266.59|265.87|264.27|0
1648833600000|2022-04-01 17:20:00|267.95|266.35|269.11|267.51|269.34|267.74|263.56|261.96|0
1648833900000|2022-04-01 17:25:00|268.88|267.28|268.18|266.58|269.34|267.74|267.02|265.42|0
1648834200000|2022-04-01 17:30:00|267.95|266.35|268.17|266.57|270.84|269.24|267.48|265.88|0
1648834500000|2022-04-01 17:35:00|267.94|266.34|276.07|274.47|277.48|275.88|267.94|266.34|0
1648834800000|2022-04-01 17:40:00|276.31|274.71|276.77|275.17|279.58|277.98|275.61|274.01|0
1648835100000|2022-04-01 17:45:00|276.3|274.7|275.95|274.35|276.54|274.94|274.2|272.6|0
1648835400000|2022-04-01 17:50:00|275.37|273.77|274.52|272.92|275.83|274.23|273.48|271.88|0
1648835700000|2022-04-01 17:55:00|274.41|272.81|276.73|275.13|277.9|276.3|273.71|272.11|0
1648836000000|2022-04-01 18:00:00|276.5|274.9|283.52|281.92|283.75|282.15|275.8|274.2|0
1648836300000|2022-04-01 18:05:00|283.75|282.15|284.22|282.62|287.75|286.15|282.34|280.74|0
1648836600000|2022-04-01 18:10:00|283.75|282.15|285.66|284.06|286.17|284.57|281.64|280.04|0
1648836900000|2022-04-01 18:15:00|286.13|284.53|285.19|283.59|288.49|286.89|284.72|283.12|0
1648837200000|2022-04-01 18:20:00|284.95|283.35|285.89|284.29|288.72|287.12|284.72|283.12|0
1648837500000|2022-04-01 18:25:00|285.65|284.05|292.02|290.42|292.02|290.42|285.42|283.82|0
1648837800000|2022-04-01 18:30:00|291.79|290.19|295.81|294.21|296.28|294.68|291.08|289.48|0
1648838100000|2022-04-01 18:35:00|296.05|294.45|292.25|290.65|296.05|294.45|290.36|288.76|0
1648838400000|2022-04-01 18:40:00|292.49|290.89|294.83|293.23|295.81|294.21|291.52|289.92|0
1648838700000|2022-04-01 18:45:00|294.72|293.12|292.35|290.75|297.09|295.49|292.11|290.51|0
1648839000000|2022-04-01 18:50:00|292.58|290.98|289.98|288.38|292.82|291.22|289.5|287.9|0
1648839300000|2022-04-01 18:55:00|290.21|288.61|288.08|286.48|292.34|290.74|286.43|284.83|0
1648839600000|2022-04-01 19:00:00|287.38|285.78|291.63|290.03|294|292.4|287.14|285.54|0
1648839900000|2022-04-01 19:05:00|291.16|289.56|288.55|286.95|294.23|292.63|288.31|286.71|0
1648840200000|2022-04-01 19:10:00|288.79|287.19|288.31|286.71|290.21|288.61|284.07|282.47|0
1648840500000|2022-04-01 19:15:00|287.84|286.24|279.59|277.99|289.73|288.13|279.59|277.99|0
1648840800000|2022-04-01 19:20:00|279.24|277.64|278.86|277.26|281.22|279.62|276.74|275.14|0
1648841100000|2022-04-01 19:25:00|279.57|277.97|280.75|279.15|281.46|279.86|278.39|276.79|0
1648841400000|2022-04-01 19:30:00|281.22|279.62|276.03|274.43|282.87|281.27|274.15|272.55|0
1648841700000|2022-04-01 19:35:00|277.21|275.61|276.5|274.9|277.21|275.61|273.68|272.08|0
1648842000000|2022-04-01 19:40:00|276.26|274.66|276.12|274.52|280.98|279.38|274.01|272.41|0
1648842300000|2022-04-01 19:45:00|276.83|275.23|281.07|279.47|281.07|279.47|274.01|272.41|0
1648842600000|2022-04-01 19:50:00|285.08|283.48|295.6|293.68|296.04|294.12|284.14|282.54|0
1648842900000|2022-04-01 19:55:00|294.64|292.72|297.98|296.06|300.61|298.69|293.69|291.77|0
1648843200000|2022-04-01 20:00:00|296.55|294.63|298.06|296.46|299.01|297.41|294.16|292.24|0
1648843500000|2022-04-01 20:05:00|297.82|296.22|295.43|293.83|298.06|296.46|295.19|293.59|0
1648843800000|2022-04-01 20:10:00|295.19|293.59|290.9|289.3|295.43|293.83|290.9|289.3|0
1649055900000|2022-04-04 07:05:00|304.31|302.71|298.73|297.13|304.55|302.95|297.67|296.07|0
1649056200000|2022-04-04 07:10:00|298.61|297.01|291.02|289.42|298.85|297.25|290.31|288.71|0
1649056500000|2022-04-04 07:15:00|290.79|289.19|293.32|291.72|294.74|293.14|289.84|288.24|0
1649056800000|2022-04-04 07:20:00|292.96|291.36|292.22|290.62|294.5|292.9|291.9|290.3|0
1649057100000|2022-04-04 07:25:00|292.45|290.85|292.21|290.61|293.27|291.67|291.03|289.43|0
1649057400000|2022-04-04 07:30:00|292.45|290.85|295.53|293.93|295.53|293.93|292.45|290.85|0
1649057700000|2022-04-04 07:35:00|295.4|293.8|296.11|294.51|296.47|294.87|294.58|292.98|0
1649058000000|2022-04-04 07:40:00|296.23|294.63|294.33|292.73|297.18|295.58|294.33|292.73|0
1649058300000|2022-04-04 07:45:00|294.21|292.61|294.33|292.73|294.33|292.73|293.86|292.26|0
1649058600000|2022-04-04 07:50:00|294.09|292.49|294.33|292.73|294.33|292.73|294.09|292.49|0
1649058900000|2022-04-04 07:55:00|294.09|292.49|294.09|292.49|294.33|292.73|292.67|291.07|0
1649059200000|2022-04-04 08:00:00|294.32|292.72|291.72|290.12|295.98|294.38|290.53|288.93|0
1649059500000|2022-04-04 08:05:00|292.07|290.47|292.42|290.82|293.84|292.24|291.01|289.41|0
1649059800000|2022-04-04 08:10:00|292.66|291.06|293.84|292.24|293.84|292.24|291.95|290.35|0
1649060100000|2022-04-04 08:15:00|293.6|292|293.84|292.24|294.07|292.47|292.18|290.58|0
1649060400000|2022-04-04 08:20:00|294.07|292.47|295.49|293.89|295.97|294.37|293.36|291.76|0
1649060700000|2022-04-04 08:25:00|295.25|293.65|297.15|295.55|297.15|295.55|293.83|292.23|0
1649061000000|2022-04-04 08:30:00|297.39|295.79|298.57|296.97|299.05|297.45|297.15|295.55|0
1649061300000|2022-04-04 08:35:00|298.81|297.21|295.09|293.49|299.28|297.68|293.66|292.06|0
1649061600000|2022-04-04 08:40:00|294.49|292.89|292.47|290.87|295.2|293.6|292.47|290.87|0
1649061900000|2022-04-04 08:45:00|292.71|291.11|294.84|293.24|295.08|293.48|292.71|291.11|0
1649062200000|2022-04-04 08:50:00|294.96|293.36|296.03|294.43|296.03|294.43|294.6|293|0
1649062500000|2022-04-04 08:55:00|296.27|294.67|295.79|294.19|296.62|295.02|295.55|293.95|0
1649062800000|2022-04-04 09:00:00|295.55|293.95|299.11|297.51|299.23|297.63|295.55|293.95|0
1649063100000|2022-04-04 09:05:00|299.35|297.75|302.45|300.85|303.16|301.56|299.11|297.51|0
1649063400000|2022-04-04 09:10:00|302.69|301.09|304.47|302.87|304.83|303.23|302.69|301.09|0
1649063700000|2022-04-04 09:15:00|304.59|302.99|303.4|301.8|305.31|303.71|303.16|301.56|0
1649064000000|2022-04-04 09:20:00|303.27|301.67|304.11|302.51|304.83|303.23|302.92|301.32|0
1649064300000|2022-04-04 09:25:00|303.87|302.27|303.39|301.79|303.98|302.38|303.39|301.79|0
1649064600000|2022-04-04 09:30:00|303.63|302.03|302.67|301.07|303.63|302.03|301.12|299.52|0
1649064900000|2022-04-04 09:35:00|302.91|301.31|304.82|303.22|306.01|304.41|302.67|301.07|0
1649065200000|2022-04-04 09:40:00|305.3|303.7|304.1|302.5|305.54|303.94|303.97|302.37|0
1649065500000|2022-04-04 09:45:00|304.34|302.74|304.57|302.97|304.58|302.98|303.62|302.02|0
1649065800000|2022-04-04 09:50:00|304.81|303.21|303.38|301.78|305.53|303.93|303.38|301.78|0
1649066100000|2022-04-04 09:55:00|303.61|302.01|305.76|304.16|307.2|305.6|303.61|302.01|0
1649066400000|2022-04-04 10:00:00|305.88|304.28|304.8|303.2|306.96|305.36|304.8|303.2|0
1649066700000|2022-04-04 10:05:00|305.04|303.44|305.76|304.16|306|304.4|304.8|303.2|0
1649067000000|2022-04-04 10:10:00|306|304.4|306.71|305.11|306.95|305.35|304.8|303.2|0
1649067300000|2022-04-04 10:15:00|306.95|305.35|307.19|305.59|309.34|307.74|306.23|304.63|0
1649067600000|2022-04-04 10:20:00|307.43|305.83|308.14|306.54|309.1|307.5|306.71|305.11|0
1649067900000|2022-04-04 10:25:00|308.26|306.66|305.27|303.67|308.62|307.02|305.27|303.67|0
1649068200000|2022-04-04 10:30:00|305.38|303.78|304.55|302.95|305.51|303.91|304.31|302.71|0
1649068500000|2022-04-04 10:35:00|304.31|302.71|303.35|301.75|304.31|302.71|303.35|301.75|0
1649068800000|2022-04-04 10:40:00|303.11|301.51|302.87|301.27|304.06|302.46|302.63|301.03|0
1649069100000|2022-04-04 10:45:00|303.11|301.51|302.87|301.27|303.58|301.98|302.63|301.03|0
1649069400000|2022-04-04 10:50:00|302.63|301.03|302.39|300.79|303.1|301.5|301.91|300.31|0
1649069700000|2022-04-04 10:55:00|302.15|300.55|302.38|300.78|302.5|300.9|301.67|300.07|0
1649070000000|2022-04-04 11:00:00|302.14|300.54|303.21|301.61|303.33|301.73|302.02|300.42|0
1649070300000|2022-04-04 11:05:00|303.33|301.73|304.53|302.93|304.53|302.93|302.73|301.13|0
1649070600000|2022-04-04 11:10:00|304.29|302.69|304.52|302.92|305|303.4|303.57|301.97|0
1649070900000|2022-04-04 11:15:00|304.28|302.68|306.07|304.47|307.39|305.79|304.28|302.68|0
1649071200000|2022-04-04 11:20:00|306.19|304.59|305.95|304.35|307.15|305.55|305.72|304.12|0
1649071500000|2022-04-04 11:25:00|306.19|304.59|306.19|304.59|306.19|304.59|304.99|303.39|0
1649071800000|2022-04-04 11:30:00|306.06|304.46|304.51|302.91|306.43|304.83|304.51|302.91|0
1649072100000|2022-04-04 11:35:00|304.75|303.15|303.79|302.19|304.75|303.15|302.84|301.24|0
1649072400000|2022-04-04 11:40:00|304.03|302.43|304.27|302.67|304.51|302.91|303.79|302.19|0
1649072700000|2022-04-04 11:45:00|304.03|302.43|303.31|301.71|304.26|302.66|303.07|301.47|0
1649073000000|2022-04-04 11:50:00|303.07|301.47|305.46|303.86|305.46|303.86|303.07|301.47|0
1649073300000|2022-04-04 11:55:00|305.7|304.1|307.24|305.64|308.57|306.97|305.46|303.86|0
1649073600000|2022-04-04 12:00:00|307.37|305.77|305.69|304.09|308.33|306.73|305.45|303.85|0
1649073900000|2022-04-04 12:05:00|305.57|303.97|304.25|302.65|305.57|303.97|304.01|302.41|0
1649074200000|2022-04-04 12:10:00|304.49|302.89|305.21|303.61|306.16|304.56|304.25|302.65|0
1649074500000|2022-04-04 12:15:00|304.97|303.37|305.68|304.08|306.64|305.04|304.97|303.37|0
1649074800000|2022-04-04 12:20:00|305.44|303.84|307.83|306.23|308.07|306.47|305.44|303.84|0
1649075100000|2022-04-04 12:25:00|307.59|305.99|305.44|303.84|308.55|306.95|305.2|303.6|0
1649075400000|2022-04-04 12:30:00|305.68|304.08|306.87|305.27|307.11|305.51|305.2|303.6|0
1649075700000|2022-04-04 12:35:00|307.11|305.51|304.23|302.63|307.35|305.75|304.23|302.63|0
1649076000000|2022-04-04 12:40:00|304.47|302.87|303.99|302.39|305.19|303.59|303.28|301.68|0
1649076300000|2022-04-04 12:45:00|303.75|302.15|299.45|297.85|303.75|302.15|298.74|297.14|0
1649076600000|2022-04-04 12:50:00|299.69|298.09|299.69|298.09|300.76|299.16|299.45|297.85|0
1649076900000|2022-04-04 12:55:00|299.45|297.85|298.61|297.01|299.69|298.09|297.54|295.94|0
1649077200000|2022-04-04 13:00:00|298.49|296.89|301.35|299.75|301.59|299.99|298.49|296.89|0
1649077500000|2022-04-04 13:05:00|301.11|299.51|301.11|299.51|301.83|300.23|300.4|298.8|0
1649077800000|2022-04-04 13:10:00|300.87|299.27|302.78|301.18|303.02|301.42|300.87|299.27|0
1649078100000|2022-04-04 13:15:00|303.02|301.42|304.45|302.85|304.45|302.85|303.02|301.42|0
1649078400000|2022-04-04 13:20:00|304.21|302.61|303.25|301.65|304.45|302.85|302.77|301.17|0
1649078700000|2022-04-04 13:25:00|303.49|301.89|300.38|298.78|303.73|302.13|300.38|298.78|0
1649079000000|2022-04-04 13:30:00|299.67|298.07|293.23|291.63|300.86|299.26|292.04|290.44|0
1649079300000|2022-04-04 13:35:00|292.99|291.39|294.42|292.82|297.75|296.15|292.99|291.39|0
1649079600000|2022-04-04 13:40:00|294.89|293.29|300.15|298.55|301.67|300.07|294.89|293.29|0
1649079900000|2022-04-04 13:45:00|300.63|299.03|301.82|300.22|301.82|300.22|295.85|294.25|0
1649080200000|2022-04-04 13:50:00|301.58|299.98|308.41|306.81|308.78|307.18|301.58|299.98|0
1649080500000|2022-04-04 13:55:00|308.54|306.94|312.63|311.03|314.57|312.97|308.54|306.94|0
1649080800000|2022-04-04 14:00:00|312.87|311.27|313.11|311.51|313.6|312|311.42|309.82|0
1649081100000|2022-04-04 14:05:00|312.63|311.03|311.42|309.82|313.84|312.24|311.17|309.57|0
1649081400000|2022-04-04 14:10:00|312.38|310.78|309|307.4|314.08|312.48|307.9|306.3|0
1649081700000|2022-04-04 14:15:00|308.51|306.91|308.51|306.91|309|307.4|302.72|301.12|0
1649082000000|2022-04-04 14:20:00|308.99|307.39|313.1|311.5|313.83|312.23|307.78|306.18|0
1649082300000|2022-04-04 14:25:00|313.35|311.75|315.52|313.92|315.53|313.93|311.89|310.29|0
1649082600000|2022-04-04 14:30:00|316.25|314.65|313.34|311.74|316.25|314.65|313.1|311.5|0
1649082900000|2022-04-04 14:35:00|313.58|311.98|314.29|312.69|316.49|314.89|310.68|309.08|0
1649083200000|2022-04-04 14:40:00|314.78|313.18|308.95|307.35|314.78|313.18|308.95|307.35|0
1649083500000|2022-04-04 14:45:00|309.68|308.08|313.03|311.43|314.25|312.65|308.68|307.08|0
1649083800000|2022-04-04 14:50:00|312.79|311.19|312.34|310.74|314.49|312.89|312.34|310.74|0
1649084100000|2022-04-04 14:55:00|310.89|309.29|311.61|310.01|313.56|311.96|309.43|307.83|0
1649084400000|2022-04-04 15:00:00|312.1|310.5|317.44|315.84|318.18|316.58|311.13|309.53|0
1649084700000|2022-04-04 15:05:00|317.2|315.6|318.58|316.98|319.94|318.34|316.47|314.87|0
1649085000000|2022-04-04 15:10:00|317.85|316.25|316.88|315.28|318.58|316.98|314.93|313.33|0
1649085300000|2022-04-04 15:15:00|317.12|315.52|317.12|315.52|317.36|315.76|315.17|313.57|0
1649085600000|2022-04-04 15:20:00|316.14|314.54|317.85|316.25|317.85|316.25|315.66|314.06|0
1649085900000|2022-04-04 15:25:00|318.33|316.73|319.06|317.46|319.31|317.71|316.63|315.03|0
1649086200000|2022-04-04 15:30:00|319.31|317.71|318.82|317.22|321.26|319.66|318.09|316.49|0
1649086500000|2022-04-04 15:35:00|318.57|316.97|318.57|316.97|319.55|317.95|316.14|314.54|0
1649086800000|2022-04-04 15:40:00|318.08|316.48|318.33|316.73|319.3|317.7|317.84|316.24|0
1649087100000|2022-04-04 15:45:00|318.57|316.97|321.26|319.66|322.24|320.64|317.6|316|0
1649087400000|2022-04-04 15:50:00|321.02|319.42|323.09|321.49|323.21|321.61|320.53|318.93|0
1649087700000|2022-04-04 15:55:00|323.21|321.61|322.24|320.64|324.19|322.59|321.99|320.39|0
1649088000000|2022-04-04 16:00:00|322.48|320.88|321.26|319.66|322.48|320.88|320.77|319.17|0
1649088300000|2022-04-04 16:05:00|321.01|319.41|321.74|320.14|322.72|321.12|320.28|318.68|0
1649088600000|2022-04-04 16:10:00|321.99|320.39|323.45|321.85|323.45|321.85|320.52|318.92|0
1649088900000|2022-04-04 16:15:00|323.21|321.61|321.98|320.38|323.45|321.85|321.5|319.9|0
1649089200000|2022-04-04 16:20:00|322.23|320.63|321.74|320.14|322.72|321.12|320.76|319.16|0
1649089500000|2022-04-04 16:25:00|321.98|320.38|322.71|321.11|323.2|321.6|321.25|319.65|0
1649089800000|2022-04-04 16:30:00|322.47|320.87|322.71|321.11|323.93|322.33|322.23|320.63|0
1649090100000|2022-04-04 16:35:00|322.83|321.23|319.05|317.45|323.2|321.6|317.83|316.23|0
1649090400000|2022-04-04 16:40:00|318.81|317.21|317.34|315.74|319.05|317.45|315.88|314.28|0
1649090700000|2022-04-04 16:45:00|317.59|315.99|318.56|316.96|318.8|317.2|316.13|314.53|0
1649091000000|2022-04-04 16:50:00|318.8|317.2|318.32|316.72|319.05|317.45|317.1|315.5|0
1649091300000|2022-04-04 16:55:00|318.07|316.47|316.36|314.76|318.07|316.47|316.36|314.76|0
1649091600000|2022-04-04 17:00:00|316.12|314.52|315.88|314.28|316.36|314.76|314.17|312.57|0
1649091900000|2022-04-04 17:05:00|315.63|314.03|316.6|315|317.09|315.49|314.66|313.06|0
1649092200000|2022-04-04 17:10:00|316.36|314.76|316.36|314.76|316.85|315.25|315.63|314.03|0
1649092500000|2022-04-04 17:15:00|316.6|315|318.49|316.89|318.98|317.38|315.63|314.03|0
1649092800000|2022-04-04 17:20:00|318.25|316.65|318.74|317.14|319.47|317.87|317.27|315.67|0
1649093100000|2022-04-04 17:25:00|318.49|316.89|319.71|318.11|319.95|318.35|318.25|316.65|0
1649093400000|2022-04-04 17:30:00|319.47|317.87|319.95|318.35|321.17|319.57|319.22|317.62|0
1649093700000|2022-04-04 17:35:00|320.2|318.6|318.49|316.89|320.93|319.33|318.36|316.76|0
1649094000000|2022-04-04 17:40:00|318.73|317.13|320.55|318.95|320.55|318.95|318|316.4|0
1649094300000|2022-04-04 17:45:00|320.68|319.08|319.7|318.1|320.68|319.08|319.46|317.86|0
1649094600000|2022-04-04 17:50:00|319.95|318.35|320.92|319.32|321.66|320.06|319.95|318.35|0
1649094900000|2022-04-04 17:55:00|321.17|319.57|323.82|322.22|324.56|322.96|320.92|319.32|0
1649095200000|2022-04-04 18:00:00|324.07|322.47|324.31|322.71|324.31|322.71|321.87|320.27|0
1649095500000|2022-04-04 18:05:00|324.56|322.96|317.96|316.36|324.56|322.96|317.96|316.36|0
1649095800000|2022-04-04 18:10:00|318.2|316.6|319.06|317.46|319.91|318.31|316.98|315.38|0
1649096100000|2022-04-04 18:15:00|319.31|317.71|321.99|320.39|322.23|320.63|318.09|316.49|0
1649096400000|2022-04-04 18:20:00|322.23|320.63|322.96|321.36|322.96|321.36|321.25|319.65|0
1649096700000|2022-04-04 18:25:00|323.21|321.61|325.4|323.8|325.89|324.29|322.72|321.12|0
1649097000000|2022-04-04 18:30:00|325.52|323.92|326.62|325.02|326.62|325.02|323.69|322.09|0
1649097300000|2022-04-04 18:35:00|326.38|324.78|326.62|325.02|327.11|325.51|325.89|324.29|0
1649097600000|2022-04-04 18:40:00|326.37|324.77|326.37|324.77|326.62|325.02|325.4|323.8|0
1649097900000|2022-04-04 18:45:00|326.13|324.53|326.62|325.02|328.82|327.22|326.13|324.53|0
1649098200000|2022-04-04 18:50:00|326.86|325.26|328.81|327.21|328.81|327.21|325.64|324.04|0
1649098500000|2022-04-04 18:55:00|329.06|327.46|326.79|325.19|329.3|327.7|326.79|325.19|0
1649098800000|2022-04-04 19:00:00|327.04|325.44|327.28|325.68|328.01|326.41|325.32|323.72|0
1649099100000|2022-04-04 19:05:00|328.01|326.41|328.26|326.66|329.48|327.88|327.03|325.43|0
1649099400000|2022-04-04 19:10:00|328.99|327.39|328.01|326.41|329.72|328.12|325.81|324.21|0
1649099700000|2022-04-04 19:15:00|328.25|326.65|326.66|325.06|328.5|326.9|326.05|324.45|0
1649100000000|2022-04-04 19:20:00|327.03|325.43|329.72|328.12|329.97|328.37|327.03|325.43|0
1649100300000|2022-04-04 19:25:00|329.96|328.36|327.76|326.16|329.96|328.36|327.03|325.43|0
1649100600000|2022-04-04 19:30:00|327.52|325.92|328.25|326.65|329.47|327.87|326.54|324.94|0
1649100900000|2022-04-04 19:35:00|328|326.4|329.15|327.55|329.89|328.29|327.76|326.16|0
1649101200000|2022-04-04 19:40:00|329.4|327.8|325.72|324.12|330.38|328.78|325.48|323.88|0
1649101500000|2022-04-04 19:45:00|325.23|323.63|328.17|326.57|330.87|329.27|324.5|322.9|0
1649101800000|2022-04-04 19:50:00|328.66|327.06|331.22|329.62|334.05|332.45|328.17|326.57|0
1649102100000|2022-04-04 19:55:00|331.47|329.87|333.43|331.83|334.41|332.81|326.06|324.46|0
1649102400000|2022-04-04 20:00:00|334.17|332.57|332.2|330.6|334.66|333.06|331.71|330.11|0
1649102700000|2022-04-04 20:05:00|331.96|330.36|332.94|331.34|333.92|332.32|331.95|330.35|0
1649103000000|2022-04-04 20:10:00|332.69|331.09|331.93|330.33|333.67|332.07|331.93|330.33|0
1649103300000|2022-04-04 20:15:00|332.48|330.28|333.7|331.5|334.44|332.24|332.48|330.28|0
1649103600000|2022-04-04 20:20:00|333.95|331.75|334.93|332.73|335.05|332.85|333.7|331.5|0
1649103900000|2022-04-04 20:25:00|335.18|332.98|334.44|332.24|335.18|332.98|334.31|332.11|0
1649104200000|2022-04-04 20:30:00|334.19|331.99|334.68|332.48|334.68|332.48|333.95|331.75|0
1649104500000|2022-04-04 20:35:00|334.8|332.6|335.67|333.47|335.67|333.47|334.68|332.48|0
1649104800000|2022-04-04 20:40:00|335.91|333.71|335.67|333.47|336.03|333.83|335.42|333.22|0
1649105100000|2022-04-04 20:45:00|335.42|333.22|333.45|331.25|335.42|333.22|333.45|331.25|0
1649105400000|2022-04-04 20:50:00|333.21|331.01|333.94|331.74|333.94|331.74|332.71|330.51|0
1649105700000|2022-04-04 20:55:00|334.19|331.99|332.54|330.34|334.43|332.23|332.34|330.14|0
1649106000000|2022-04-04 21:00:00|332.69|330.49|332.86|330.66|332.86|330.66|332.44|330.24|0
1649106300000|2022-04-04 21:05:00|332.69|330.49|332.86|330.66|332.86|330.66|332.37|330.17|0
1649106600000|2022-04-04 21:10:00|332.72|330.52|332.72|330.52|332.79|330.59|332.29|330.09|0
1649106900000|2022-04-04 21:15:00|332.58|330.38|332.58|330.38|332.81|330.61|332.5|330.3|0
1649107200000|2022-04-04 21:20:00|332.54|330.34|332.78|330.58|332.78|330.58|332.32|330.12|0
1649107500000|2022-04-04 21:25:00|333.14|330.94|333.54|331.34|333.57|331.37|332.78|330.58|0
1649107800000|2022-04-04 21:30:00|333.57|331.37|333.21|331.01|333.57|331.37|333.11|330.91|0
1649108100000|2022-04-04 21:35:00|333.32|331.12|333.24|331.04|333.46|331.26|333.17|330.97|0
1649108400000|2022-04-04 21:40:00|333.13|330.93|333.02|330.82|333.21|331.01|332.64|330.44|0
1649108700000|2022-04-04 21:45:00|333|330.8|332.99|330.79|333.06|330.86|332.99|330.79|0
1649109000000|2022-04-04 21:50:00|333.02|330.82|332.99|330.79|333.02|330.82|332.99|330.79|0
1649109300000|2022-04-04 21:55:00|333.06|330.86|333.49|331.29|333.49|331.29|333.06|330.86|0
1649109600000|2022-04-04 22:00:00|333.42|331.22|332.45|330.25|333.42|331.22|331.83|329.63|0
1649109900000|2022-04-04 22:05:00|332.2|330|332.45|330.25|332.94|330.74|331.96|329.76|0
1649110200000|2022-04-04 22:10:00|332.2|330|332.69|330.49|332.81|330.61|332.2|330|0
1649110500000|2022-04-04 22:15:00|332.94|330.74|331.95|329.75|332.94|330.74|331.71|329.51|0
1649110800000|2022-04-04 22:20:00|332.07|329.87|331.71|329.51|332.2|330|331.71|329.51|0
1649111100000|2022-04-04 22:25:00|331.95|329.75|332.2|330|332.44|330.24|331.46|329.26|0
1649111400000|2022-04-04 22:30:00|332.07|329.87|331.7|329.5|332.2|330|331.46|329.26|0
1649111700000|2022-04-04 22:35:00|331.46|329.26|331.21|329.01|331.7|329.5|330.97|328.77|0
1649112000000|2022-04-04 22:40:00|330.97|328.77|331.21|329.01|331.46|329.26|330.96|328.76|0
1649112300000|2022-04-04 22:45:00|331.46|329.26|331.7|329.5|331.95|329.75|331.46|329.26|0
1649112600000|2022-04-04 22:50:00|331.82|329.62|331.45|329.25|331.82|329.62|331.21|329.01|0
1649112900000|2022-04-04 22:55:00|331.7|329.5|331.7|329.5|331.7|329.5|331.45|329.25|0
1649113200000|2022-04-04 23:00:00|331.45|329.25|331.7|329.5|331.7|329.5|331.45|329.25|0
1649113500000|2022-04-04 23:05:00|331.45|329.25|331.7|329.5|331.7|329.5|331.21|329.01|0
1649113800000|2022-04-04 23:10:00|331.57|329.37|331.2|329|331.57|329.37|331.2|329|0
1649114100000|2022-04-04 23:15:00|331.45|329.25|331.45|329.25|331.45|329.25|331.32|329.12|0
1649114400000|2022-04-04 23:20:00|331.2|329|331.2|329|331.45|329.25|330.96|328.76|0
1649114700000|2022-04-04 23:25:00|331.45|329.25|331.45|329.25|331.45|329.25|330.95|328.75|0
1649115000000|2022-04-04 23:30:00|331.69|329.49|332.92|330.72|332.92|330.72|331.69|329.49|0
1649115300000|2022-04-04 23:35:00|332.67|330.47|332.67|330.47|332.79|330.59|332.43|330.23|0
1649115600000|2022-04-04 23:40:00|332.43|330.23|332.43|330.23|332.67|330.47|331.93|329.73|0
1649115900000|2022-04-04 23:45:00|332.18|329.98|330.95|328.75|332.43|330.23|330.95|328.75|0
1649116200000|2022-04-04 23:50:00|331.2|329|330.95|328.75|331.2|329|330.7|328.5|0
1649116500000|2022-04-04 23:55:00|331.19|328.99|329.96|327.76|331.19|328.99|329.96|327.76|0
1649116800000|2022-04-05 00:00:00|330.21|328.01|328|325.8|330.21|328.01|328|325.8|0
1649117100000|2022-04-05 00:05:00|328.24|326.04|328.49|326.29|328.98|326.78|328|325.8|0
1649117400000|2022-04-05 00:10:00|328.6|326.4|328.73|326.53|329.34|327.14|328.49|326.29|0
1649117700000|2022-04-05 00:15:00|328.49|326.29|328.11|325.91|328.73|326.53|327.26|325.06|0
1649118000000|2022-04-05 00:20:00|328.24|326.04|327.75|325.55|328.48|326.28|327.75|325.55|0
1649118300000|2022-04-05 00:25:00|327.99|325.79|327.99|325.79|328.24|326.04|327.25|325.05|0
1649118600000|2022-04-05 00:30:00|328.24|326.04|328.73|326.53|328.97|326.77|327.74|325.54|0
1649118900000|2022-04-05 00:35:00|328.97|326.77|328.72|326.52|329.22|327.02|328.72|326.52|0
1649119200000|2022-04-05 00:40:00|328.48|326.28|328.97|326.77|328.97|326.77|327.99|325.79|0
1649119500000|2022-04-05 00:45:00|328.72|326.52|328.23|326.03|328.72|326.52|327.74|325.54|0
1649119800000|2022-04-05 00:50:00|328.35|326.15|328.48|326.28|329.46|327.26|327.98|325.78|0
1649120100000|2022-04-05 00:55:00|328.59|326.39|329.7|327.5|329.7|327.5|328.23|326.03|0
1649120400000|2022-04-05 01:00:00|329.95|327.75|329.21|327.01|330.19|327.99|328.96|326.76|0
1649120700000|2022-04-05 01:05:00|328.96|326.76|328.96|326.76|329.21|327.01|328.47|326.27|0
1649121000000|2022-04-05 01:10:00|329.08|326.88|328.96|326.76|329.45|327.25|328.96|326.76|0
1649121300000|2022-04-05 01:15:00|329.21|327.01|329.7|327.5|329.7|327.5|328.96|326.76|0
1649121600000|2022-04-05 01:20:00|329.45|327.25|329.7|327.5|330.19|327.99|329.45|327.25|0
1649121900000|2022-04-05 01:25:00|329.57|327.37|328.71|326.51|329.57|327.37|328.47|326.27|0
1649122200000|2022-04-05 01:30:00|328.47|326.27|329.07|326.87|329.45|327.25|328.47|326.27|0
1649122500000|2022-04-05 01:35:00|328.96|326.76|329.45|327.25|329.81|327.61|328.96|326.76|0
1649122800000|2022-04-05 01:40:00|329.57|327.37|329.45|327.25|329.57|327.37|328.95|326.75|0
1649123100000|2022-04-05 01:45:00|329.56|327.36|329.94|327.74|329.94|327.74|329.2|327|0
1649123400000|2022-04-05 01:50:00|330.18|327.98|330.92|328.72|330.92|328.72|330.18|327.98|0
1649123700000|2022-04-05 01:55:00|330.67|328.47|330.67|328.47|330.92|328.72|330.67|328.47|0
1649124000000|2022-04-05 02:00:00|330.79|328.59|330.92|328.72|330.92|328.72|330.67|328.47|0
1649124300000|2022-04-05 02:05:00|330.67|328.47|330.18|327.98|330.92|328.72|330.18|327.98|0
1649124600000|2022-04-05 02:10:00|329.93|327.73|329.93|327.73|330.18|327.98|329.93|327.73|0
1649124900000|2022-04-05 02:15:00|329.68|327.48|329.44|327.24|329.93|327.73|329.44|327.24|0
1649125200000|2022-04-05 02:20:00|329.19|326.99|329.93|327.73|329.93|327.73|328.7|326.5|0
1649125500000|2022-04-05 02:25:00|330.05|327.85|329.93|327.73|330.17|327.97|329.93|327.73|0
1649125800000|2022-04-05 02:30:00|329.68|327.48|330.66|328.46|330.66|328.46|329.68|327.48|0
1649126100000|2022-04-05 02:35:00|330.54|328.34|330.66|328.46|330.66|328.46|330.42|328.22|0
1649126400000|2022-04-05 02:40:00|330.53|328.33|330.66|328.46|330.66|328.46|330.42|328.22|0
1649126700000|2022-04-05 02:45:00|330.42|328.22|330.17|327.97|330.42|328.22|329.92|327.72|0
1649127000000|2022-04-05 02:50:00|329.92|327.72|329.18|326.98|329.92|327.72|329.18|326.98|0
1649127300000|2022-04-05 02:55:00|328.94|326.74|329.18|326.98|329.43|327.23|328.94|326.74|0
1649127600000|2022-04-05 03:00:00|329.43|327.23|329.67|327.47|329.92|327.72|329.43|327.23|0
1649127900000|2022-04-05 03:05:00|329.79|327.59|329.43|327.23|330.16|327.96|329.18|326.98|0
1649128200000|2022-04-05 03:10:00|329.67|327.47|329.67|327.47|330.16|327.96|329.67|327.47|0
1649128500000|2022-04-05 03:15:00|329.92|327.72|330.16|327.96|330.16|327.96|329.92|327.72|0
1649128800000|2022-04-05 03:20:00|329.92|327.72|329.67|327.47|330.16|327.96|329.67|327.47|0
1649129100000|2022-04-05 03:25:00|329.91|327.71|328.44|326.24|329.91|327.71|328.44|326.24|0
1649129400000|2022-04-05 03:30:00|328.68|326.48|328.19|325.99|328.68|326.48|327.94|325.74|0
1649129700000|2022-04-05 03:35:00|328.44|326.24|328.68|326.48|328.93|326.73|328.44|326.24|0
1649130000000|2022-04-05 03:40:00|328.8|326.6|328.68|326.48|329.17|326.97|328.68|326.48|0
1649130300000|2022-04-05 03:45:00|328.55|326.35|328.92|326.72|329.17|326.97|328.43|326.23|0
1649130600000|2022-04-05 03:50:00|329.17|326.97|328.68|326.48|329.17|326.97|328.55|326.35|0
1649130900000|2022-04-05 03:55:00|328.8|326.6|328.92|326.72|329.17|326.97|328.68|326.48|0
1649131200000|2022-04-05 04:00:00|329.17|326.97|328.92|326.72|329.17|326.97|328.68|326.48|0
1649131500000|2022-04-05 04:05:00|329.17|326.97|329.41|327.21|329.66|327.46|329.17|326.97|0
1649131800000|2022-04-05 04:10:00|329.66|327.46|329.16|326.96|329.66|327.46|329.16|326.96|0
1649132100000|2022-04-05 04:15:00|329.41|327.21|329.41|327.21|329.66|327.46|329.41|327.21|0
1649132400000|2022-04-05 04:20:00|329.16|326.96|329.41|327.21|329.53|327.33|329.16|326.96|0
1649132700000|2022-04-05 04:25:00|329.65|327.45|329.65|327.45|329.9|327.7|329.41|327.21|0
1649133000000|2022-04-05 04:30:00|329.77|327.57|330.64|328.44|331|328.8|329.65|327.45|0
1649133300000|2022-04-05 04:35:00|330.39|328.19|330.63|328.43|330.64|328.44|330.14|327.94|0
1649133600000|2022-04-05 04:40:00|330.51|328.31|330.14|327.94|330.63|328.43|330.14|327.94|0
1649133900000|2022-04-05 04:45:00|330.26|328.06|330.63|328.43|330.63|328.43|330.14|327.94|0
1649134200000|2022-04-05 04:50:00|330.88|328.68|330.88|328.68|330.88|328.68|330.26|328.06|0
1649134500000|2022-04-05 04:55:00|330.63|328.43|330.38|328.18|330.88|328.68|330.38|328.18|0
1649134800000|2022-04-05 05:00:00|330.14|327.94|330.87|328.67|331.12|328.92|330.14|327.94|0
1649135100000|2022-04-05 05:05:00|330.63|328.43|330.14|327.94|330.87|328.67|330.14|327.94|0
1649135400000|2022-04-05 05:10:00|330.01|327.81|330.38|328.18|330.38|328.18|329.89|327.69|0
1649135700000|2022-04-05 05:15:00|330.63|328.43|330.13|327.93|331.36|329.16|330.13|327.93|0
1649136000000|2022-04-05 05:20:00|330.38|328.18|330.62|328.42|330.62|328.42|330.25|328.05|0
1649136300000|2022-04-05 05:25:00|330.74|328.54|331.36|329.16|331.36|329.16|330.74|328.54|0
1649136600000|2022-04-05 05:30:00|331.23|329.03|330.62|328.42|331.23|329.03|330.62|328.42|0
1649136900000|2022-04-05 05:35:00|330.87|328.67|330.87|328.67|331.11|328.91|330.62|328.42|0
1649137200000|2022-04-05 05:40:00|330.62|328.42|330.62|328.42|330.87|328.67|330.13|327.93|0
1649137500000|2022-04-05 05:45:00|330.87|328.67|330.62|328.42|331.11|328.91|330.62|328.42|0
1649137800000|2022-04-05 05:50:00|330.86|328.66|331.36|329.16|331.36|329.16|330.62|328.42|0
1649138100000|2022-04-05 05:55:00|331.6|329.4|332.34|330.14|332.83|330.63|331.6|329.4|0
1649138400000|2022-04-05 06:00:00|332.59|330.39|334.06|331.86|334.06|331.86|332.34|330.14|0
1649138700000|2022-04-05 06:05:00|333.82|331.62|333.08|330.88|334.31|332.11|333.08|330.88|0
1649139000000|2022-04-05 06:10:00|332.83|330.63|331.1|328.9|332.83|330.63|331.1|328.9|0
1649139300000|2022-04-05 06:15:00|330.86|328.66|330.12|327.92|330.98|328.78|329.87|327.67|0
1649139600000|2022-04-05 06:20:00|330.37|328.17|330.12|327.92|330.61|328.41|328.4|326.2|0
1649139900000|2022-04-05 06:25:00|330.24|328.04|330.36|328.16|330.61|328.41|329.38|327.18|0
1649140200000|2022-04-05 06:30:00|330.12|327.92|330.23|328.03|330.36|328.16|329.38|327.18|0
1649140500000|2022-04-05 06:35:00|330.36|328.16|329.87|327.67|330.36|328.16|329.87|327.67|0
1649140800000|2022-04-05 06:40:00|329.62|327.42|328.67|326.47|329.87|327.67|328.67|326.47|0
1649141100000|2022-04-05 06:45:00|328.91|326.71|329.65|327.45|329.65|327.45|328.67|326.47|0
1649141400000|2022-04-05 06:50:00|329.77|327.57|329.65|327.45|329.77|327.57|328.91|326.71|0
1649141700000|2022-04-05 06:55:00|330.14|327.94|329.4|327.2|330.14|327.94|328.17|325.97|0
1649142000000|2022-04-05 07:00:00|330.38|328.18|333.09|330.89|336.05|333.85|330.14|327.94|0
1649142300000|2022-04-05 07:05:00|332.91|331.31|331.43|329.83|333.04|331.44|329.34|327.74|0
1649142600000|2022-04-05 07:10:00|332.05|330.45|330.85|328.93|333.28|331.68|328.52|326.6|0
1649142900000|2022-04-05 07:15:00|330.73|328.81|333.07|331.15|333.19|331.27|329.26|327.34|0
1649143200000|2022-04-05 07:20:00|333.19|331.27|332.7|330.78|333.93|332.01|331.72|329.8|0
1649143500000|2022-04-05 07:25:00|332.82|330.9|335.41|333.49|336.15|334.23|331.72|329.8|0
1649143800000|2022-04-05 07:30:00|335.66|333.74|337.13|335.21|339.35|337.43|334.67|332.75|0
1649144100000|2022-04-05 07:35:00|337.63|335.71|339.72|337.8|341.6|339.68|337.63|335.71|0
1649144400000|2022-04-05 07:40:00|339.85|337.93|340.59|338.67|341.08|339.16|339.36|337.44|0
1649144700000|2022-04-05 07:45:00|340.46|338.54|341.58|339.66|341.82|339.9|338.98|337.06|0
1649145000000|2022-04-05 07:50:00|341.33|339.41|338.37|336.45|341.33|339.41|337.88|335.96|0
1649145300000|2022-04-05 07:55:00|338.86|336.94|338.86|336.94|340.71|338.79|338.37|336.45|0
1649145600000|2022-04-05 08:00:00|338.98|337.06|337.47|335.87|340.09|338.17|337.47|335.87|0
1649145900000|2022-04-05 08:05:00|337.71|336.11|338.21|336.61|338.7|337.1|337.22|335.62|0
1649146200000|2022-04-05 08:10:00|338.32|336.72|339.93|338.33|339.93|338.33|338.08|336.48|0
1649146500000|2022-04-05 08:15:00|339.68|338.08|338.45|336.85|340.42|338.82|338.2|336.6|0
1649146800000|2022-04-05 08:20:00|338.2|336.6|338.2|336.6|339.44|337.84|337.83|336.23|0
1649147100000|2022-04-05 08:25:00|338.45|336.85|335.49|333.89|338.7|337.1|335.24|333.64|0
1649147400000|2022-04-05 08:30:00|335.24|333.64|335.49|333.89|336.23|334.63|334.5|332.9|0
1649147700000|2022-04-05 08:35:00|335.36|333.76|336.23|334.63|336.72|335.12|335.24|333.64|0
1649148000000|2022-04-05 08:40:00|335.98|334.38|336.23|334.63|337.21|335.61|335.73|334.13|0
1649148300000|2022-04-05 08:45:00|335.98|334.38|334.5|332.9|336.34|334.74|334.25|332.65|0
1649148600000|2022-04-05 08:50:00|334.25|332.65|334.01|332.41|335.24|333.64|334.01|332.41|0
1649148900000|2022-04-05 08:55:00|333.88|332.28|333.02|331.42|334.5|332.9|332.28|330.68|0
1649149200000|2022-04-05 09:00:00|332.77|331.17|332.64|331.04|333.27|331.67|332.15|330.55|0
1649149500000|2022-04-05 09:05:00|332.77|331.17|333.26|331.66|333.76|332.16|332.77|331.17|0
1649149800000|2022-04-05 09:10:00|333.38|331.78|333.51|331.91|333.76|332.16|333.02|331.42|0
1649150100000|2022-04-05 09:15:00|333.38|331.78|332.77|331.17|333.76|332.16|332.52|330.92|0
1649150400000|2022-04-05 09:20:00|332.89|331.29|331.78|330.18|333.51|331.91|331.54|329.94|0
1649150700000|2022-04-05 09:25:00|331.65|330.05|330.35|328.75|331.78|330.18|329.32|327.72|0
1649151000000|2022-04-05 09:30:00|330.47|328.87|330.35|328.75|331.09|329.49|329.98|328.38|0
1649151300000|2022-04-05 09:35:00|330.47|328.87|327.64|326.04|331.09|329.49|327.64|326.04|0
1649151600000|2022-04-05 09:40:00|327.89|326.29|327.15|325.55|328.14|326.54|326.66|325.06|0
1649151900000|2022-04-05 09:45:00|326.91|325.31|324.94|323.34|326.91|325.31|324.69|323.09|0
1649152200000|2022-04-05 09:50:00|324.81|323.21|325.97|324.37|326.46|324.86|323.96|322.36|0
1649152500000|2022-04-05 09:55:00|325.73|324.13|325.23|323.63|326.22|324.62|324.5|322.9|0
1649152800000|2022-04-05 10:00:00|324.99|323.39|326.71|325.11|327.2|325.6|324.37|322.77|0
1649153100000|2022-04-05 10:05:00|326.46|324.86|323.02|321.42|327.2|325.6|322.29|320.69|0
1649153400000|2022-04-05 10:10:00|322.78|321.18|323.02|321.42|323.51|321.91|322.04|320.44|0
1649153700000|2022-04-05 10:15:00|323.27|321.67|324.74|323.14|324.74|323.14|322.78|321.18|0
1649154000000|2022-04-05 10:20:00|324.61|323.01|321.06|319.46|324.98|323.38|320.32|318.72|0
1649154300000|2022-04-05 10:25:00|321.55|319.95|322.04|320.44|322.28|320.68|320.68|319.08|0
1649154600000|2022-04-05 10:30:00|322.15|320.55|320.32|318.72|323.75|322.15|320.32|318.72|0
1649154900000|2022-04-05 10:35:00|320.81|319.21|320.56|318.96|321.3|319.7|319.58|317.98|0
1649155200000|2022-04-05 10:40:00|320.32|318.72|322.28|320.68|322.28|320.68|320.32|318.72|0
1649155500000|2022-04-05 10:45:00|322.03|320.43|322.75|321.15|322.99|321.39|321.05|319.45|0
1649155800000|2022-04-05 10:50:00|322.26|320.66|324.46|322.86|324.95|323.35|322.13|320.53|0
1649156100000|2022-04-05 10:55:00|324.21|322.61|324.7|323.1|325.06|323.46|323.72|322.12|0
1649156400000|2022-04-05 11:00:00|324.46|322.86|323.97|322.37|324.95|323.35|323.48|321.88|0
1649156700000|2022-04-05 11:05:00|324.21|322.61|322.25|320.65|324.46|322.86|322.01|320.41|0
1649157000000|2022-04-05 11:10:00|322.01|320.41|322|320.4|322.5|320.9|320.78|319.18|0
1649157300000|2022-04-05 11:15:00|321.76|320.16|322.98|321.38|322.98|321.38|321.76|320.16|0
1649157600000|2022-04-05 11:20:00|322.85|321.25|322.74|321.14|324.32|322.72|322.49|320.89|0
1649157900000|2022-04-05 11:25:00|322.85|321.25|324.45|322.85|324.69|323.09|322.74|321.14|0
1649158200000|2022-04-05 11:30:00|324.69|323.09|324.52|322.92|325.25|323.65|324.03|322.43|0
1649158500000|2022-04-05 11:35:00|324.39|322.79|325.99|324.39|325.99|324.39|324.03|322.43|0
1649158800000|2022-04-05 11:40:00|326.23|324.63|327.7|326.1|327.94|326.34|325.99|324.39|0
1649159100000|2022-04-05 11:45:00|327.45|325.85|327.7|326.1|327.94|326.34|327.21|325.61|0
1649159400000|2022-04-05 11:50:00|327.45|325.85|326.72|325.12|327.7|326.1|326.23|324.63|0
1649159700000|2022-04-05 11:55:00|326.83|325.23|326.96|325.36|326.96|325.36|326.47|324.87|0
1649160000000|2022-04-05 12:00:00|327.2|325.6|329.16|327.56|329.16|327.56|325.98|324.38|0
1649160300000|2022-04-05 12:05:00|328.92|327.32|326.71|325.11|328.92|327.32|326.22|324.62|0
1649160600000|2022-04-05 12:10:00|326.47|324.87|326.22|324.62|327.44|325.84|325.97|324.37|0
1649160900000|2022-04-05 12:15:00|325.97|324.37|325.24|323.64|325.97|324.37|324.26|322.66|0
1649161200000|2022-04-05 12:20:00|324.99|323.39|322.79|321.19|325.84|324.24|322.79|321.19|0
1649161500000|2022-04-05 12:25:00|322.3|320.7|323.28|321.68|324.01|322.41|322.3|320.7|0
1649161800000|2022-04-05 12:30:00|323.52|321.92|324.74|323.14|324.99|323.39|323.52|321.92|0
1649162100000|2022-04-05 12:35:00|324.99|323.39|324.74|323.14|325.72|324.12|323.52|321.92|0
1649162400000|2022-04-05 12:40:00|324.99|323.39|324.5|322.9|325.72|324.12|324.25|322.65|0
1649162700000|2022-04-05 12:45:00|324.74|323.14|324.01|322.41|325.23|323.63|324.01|322.41|0
1649163000000|2022-04-05 12:50:00|324.25|322.65|323.51|321.91|324.98|323.38|322.54|320.94|0
1649163300000|2022-04-05 12:55:00|323.27|321.67|321.07|319.47|323.76|322.16|320.09|318.49|0
1649163600000|2022-04-05 13:00:00|320.82|319.22|324|322.4|324.49|322.89|320.82|319.22|0
1649163900000|2022-04-05 13:05:00|324.24|322.64|323.51|321.91|324.24|322.64|321.55|319.95|0
1649164200000|2022-04-05 13:10:00|323.75|322.15|324|322.4|324.24|322.64|322.77|321.17|0
1649164500000|2022-04-05 13:15:00|324.24|322.64|324.48|322.88|325.95|324.35|324.24|322.64|0
1649164800000|2022-04-05 13:20:00|324.73|323.13|323.87|322.27|325.46|323.86|322.77|321.17|0
1649165100000|2022-04-05 13:25:00|323.5|321.9|319.35|317.75|324.24|322.64|318.86|317.26|0
1649165400000|2022-04-05 13:30:00|319.1|317.5|331.14|329.54|332.08|330.48|319.1|317.5|0
1649165700000|2022-04-05 13:35:00|332.86|331.26|335.8|334.2|336.05|334.45|331.39|329.79|0
1649166000000|2022-04-05 13:40:00|335.56|333.96|334.82|333.22|338.26|336.66|334.57|332.97|0
1649166300000|2022-04-05 13:45:00|334.94|333.34|333.71|332.11|338.01|336.41|332.85|331.25|0
1649166600000|2022-04-05 13:50:00|334.08|332.48|332.61|331.01|334.33|332.73|329.67|328.07|0
1649166900000|2022-04-05 13:55:00|332.36|330.76|335.8|334.2|335.8|334.2|332.12|330.52|0
1649167200000|2022-04-05 14:00:00|335.67|334.07|339.72|338.12|344.4|342.8|334.32|332.72|0
1649167500000|2022-04-05 14:05:00|339.23|337.63|315.89|313.97|339.23|337.63|313.78|312.18|0
1649167800000|2022-04-05 14:10:00|315.4|313.48|316.77|314.85|318.69|316.77|314.58|312.66|0
1649168100000|2022-04-05 14:15:00|315.56|313.64|308.99|307.07|315.56|313.64|307.54|305.62|0
1649168400000|2022-04-05 14:20:00|309.23|307.31|309.1|307.18|312.51|310.59|306.19|304.27|0
1649168700000|2022-04-05 14:25:00|309.35|307.43|311.05|309.13|311.78|309.86|307.4|305.48|0
1649169000000|2022-04-05 14:30:00|311.78|309.86|308.61|306.69|313.73|311.81|308.13|306.21|0
1649169300000|2022-04-05 14:35:00|308.86|306.94|306.18|304.26|312.99|311.07|305.45|303.53|0
1649169600000|2022-04-05 14:40:00|305.7|303.78|308.61|306.69|309.34|307.42|305.7|303.78|0
1649169900000|2022-04-05 14:45:00|308.12|306.2|314.94|313.02|315.42|313.5|307.39|305.47|0
1649170200000|2022-04-05 14:50:00|315.18|313.26|320.55|318.63|321.77|319.85|314.21|312.29|0
1649170500000|2022-04-05 14:55:00|320.3|318.38|317.65|315.73|320.3|318.38|316.92|315|0
1649170800000|2022-04-05 15:00:00|317.89|315.97|316.54|314.62|319.36|317.44|314.23|312.31|0
1649171100000|2022-04-05 15:05:00|317.4|315.48|314.48|312.56|318.62|316.7|313.26|311.34|0
1649171400000|2022-04-05 15:10:00|314.72|312.8|315.45|313.53|316.18|314.26|310.82|308.9|0
1649171700000|2022-04-05 15:15:00|315.32|313.4|310.58|308.66|315.45|313.53|309.36|307.44|0
1649172000000|2022-04-05 15:20:00|310.82|308.9|310.69|308.77|315.31|313.39|310.69|308.77|0
1649172300000|2022-04-05 15:25:00|310.57|308.65|312.88|310.96|312.88|310.96|309.48|307.56|0
1649172600000|2022-04-05 15:30:00|312.39|310.47|316.28|314.36|316.53|314.61|311.18|309.26|0
1649172900000|2022-04-05 15:35:00|316.04|314.12|306.56|304.64|316.53|314.61|305.35|303.43|0
1649173200000|2022-04-05 15:40:00|307.04|305.12|309.55|307.95|310.52|308.92|306.07|304.15|0
1649173500000|2022-04-05 15:45:00|309.31|307.71|306.39|304.79|309.79|308.19|305.67|304.07|0
1649173800000|2022-04-05 15:50:00|306.64|305.04|305.18|303.58|309.31|307.71|303|301.4|0
1649174100000|2022-04-05 15:55:00|305.42|303.82|302.27|300.67|305.66|304.06|302.03|300.43|0
1649174400000|2022-04-05 16:00:00|302.03|300.43|302.51|300.91|304.45|302.85|299.12|297.52|0
1649174700000|2022-04-05 16:05:00|302.75|301.15|304.08|302.48|305.9|304.3|302.51|300.91|0
1649175000000|2022-04-05 16:10:00|304.45|302.85|303.72|302.12|305.41|303.81|302.62|301.02|0
1649175300000|2022-04-05 16:15:00|303.96|302.36|297.91|296.31|303.96|302.36|297.91|296.31|0
1649175600000|2022-04-05 16:20:00|298.02|296.42|297.42|295.82|299.84|298.24|295.25|293.65|0
1649175900000|2022-04-05 16:25:00|296.45|294.85|295|293.4|297.42|295.82|294.52|292.92|0
1649176200000|2022-04-05 16:30:00|294.76|293.16|296.66|295.06|297.38|295.78|294.04|292.44|0
1649176500000|2022-04-05 16:35:00|296.42|294.82|299.78|298.18|300.26|298.66|294.98|293.38|0
1649176800000|2022-04-05 16:40:00|298.58|296.98|296.66|295.06|299.78|298.18|296.18|294.58|0
1649177100000|2022-04-05 16:45:00|297.14|295.54|300.49|298.89|300.49|298.89|295.94|294.34|0
1649177400000|2022-04-05 16:50:00|300.25|298.65|302.65|301.05|302.89|301.29|299.53|297.93|0
1649177700000|2022-04-05 16:55:00|302.89|301.29|303.37|301.77|304.33|302.73|300.97|299.37|0
1649178000000|2022-04-05 17:00:00|303.13|301.53|303.55|301.95|303.79|302.19|301.45|299.85|0
1649178300000|2022-04-05 17:05:00|302.94|301.34|310.54|308.94|310.54|308.94|302.11|300.51|0
1649178600000|2022-04-05 17:10:00|311.27|309.67|310.78|309.18|311.27|309.67|309.58|307.98|0
1649178900000|2022-04-05 17:15:00|310.54|308.94|313.44|311.84|313.68|312.08|309.82|308.22|0
1649179200000|2022-04-05 17:20:00|313.2|311.6|310.94|309.34|313.92|312.32|310.94|309.34|0
1649179500000|2022-04-05 17:25:00|311.18|309.58|309|307.4|311.9|310.3|308.03|306.43|0
1649179800000|2022-04-05 17:30:00|309.24|307.64|305.37|303.77|309.24|307.64|304.65|303.05|0
1649180100000|2022-04-05 17:35:00|305.62|304.02|303.92|302.32|305.62|304.02|303.68|302.08|0
1649180400000|2022-04-05 17:40:00|303.68|302.08|299.35|297.75|303.68|302.08|299.35|297.75|0
1649180700000|2022-04-05 17:45:00|299.59|297.99|296.94|295.34|300.07|298.47|295.98|294.38|0
1649181000000|2022-04-05 17:50:00|296.46|294.86|294.72|293.12|296.94|295.34|293.52|291.92|0
1649181300000|2022-04-05 17:55:00|294.96|293.36|298.07|296.47|298.56|296.96|294|292.4|0
1649181600000|2022-04-05 18:00:00|297.83|296.23|295.43|293.83|299.27|297.67|294.71|293.11|0
1649181900000|2022-04-05 18:05:00|295.67|294.07|294.86|293.26|297.11|295.51|294.23|292.63|0
1649182200000|2022-04-05 18:10:00|295.1|293.5|296.3|294.7|297.5|295.9|293.9|292.3|0
1649182500000|2022-04-05 18:15:00|296.06|294.46|300.62|299.02|300.62|299.02|294.86|293.26|0
1649182800000|2022-04-05 18:20:00|300.86|299.26|299.9|298.3|302.31|300.71|298.46|296.86|0
1649183100000|2022-04-05 18:25:00|300.14|298.54|297.01|295.41|301.34|299.74|296.53|294.93|0
1649183400000|2022-04-05 18:30:00|297.25|295.65|295.57|293.97|297.49|295.89|295.09|293.49|0
1649183700000|2022-04-05 18:35:00|295.81|294.21|293.89|292.29|298.69|297.09|293.17|291.57|0
1649184000000|2022-04-05 18:40:00|294.13|292.53|298.44|296.84|298.92|297.32|292.93|291.33|0
1649184300000|2022-04-05 18:45:00|297.96|296.36|297|295.4|299.64|298.04|294.6|293|0
1649184600000|2022-04-05 18:50:00|297.24|295.64|297|295.4|299.16|297.56|296.04|294.44|0
1649184900000|2022-04-05 18:55:00|297.48|295.88|293.16|291.56|299.4|297.8|291.96|290.36|0
1649185200000|2022-04-05 19:00:00|293.27|291.67|289.08|287.48|295.31|293.71|289.08|287.48|0
1649185500000|2022-04-05 19:05:00|289.56|287.96|286.93|285.33|289.8|288.2|285.5|283.9|0
1649185800000|2022-04-05 19:10:00|287.17|285.57|282.63|281.03|287.41|285.81|281.44|279.84|0
1649186100000|2022-04-05 19:15:00|282.39|280.79|281.2|279.6|284.3|282.7|280.49|278.89|0
1649186400000|2022-04-05 19:20:00|280.25|278.65|286.92|285.32|286.92|285.32|279.53|277.93|0
1649186700000|2022-04-05 19:25:00|286.68|285.08|282.38|280.78|286.68|285.08|281.91|280.31|0
1649187000000|2022-04-05 19:30:00|282.15|280.55|276.44|274.84|282.15|280.55|276.2|274.6|0
1649187300000|2022-04-05 19:35:00|276.2|274.6|275.96|274.36|278.34|276.74|274.06|272.46|0
1649187600000|2022-04-05 19:40:00|276.2|274.6|276.67|275.07|277.86|276.26|273.83|272.23|0
1649187900000|2022-04-05 19:45:00|277.38|275.78|269.61|268.01|277.38|275.78|269.14|267.54|0
1649188200000|2022-04-05 19:50:00|268.44|266.84|278.29|276.69|281.7|280.1|268.44|266.84|0
1649188500000|2022-04-05 19:55:00|279.48|277.88|281.13|279.53|281.13|279.53|274.75|273.15|0
1649188800000|2022-04-05 20:00:00|281.61|280.01|282.55|280.95|283.03|281.43|281.13|279.53|0
1649189100000|2022-04-05 20:05:00|282.79|281.19|282.78|281.18|283.5|281.9|282.31|280.71|0
1649189400000|2022-04-05 20:10:00|282.55|280.95|281.36|279.76|283.02|281.42|281.36|279.76|0
1649189700000|2022-04-05 20:15:00|281.66|279.46|283.55|281.35|283.55|281.35|281.66|279.46|0
1649190000000|2022-04-05 20:20:00|282.84|280.64|282.12|279.92|283.08|280.88|282.12|279.92|0
1649190300000|2022-04-05 20:25:00|282.36|280.16|282.12|279.92|282.36|280.16|281.88|279.68|0
1649190600000|2022-04-05 20:30:00|282.36|280.16|283.07|280.87|283.3|281.1|282.36|280.16|0
1649190900000|2022-04-05 20:35:00|283.06|280.86|283.3|281.1|283.3|281.1|282.94|280.74|0
1649191200000|2022-04-05 20:40:00|283.54|281.34|283.3|281.1|283.65|281.45|283.3|281.1|0
1649191500000|2022-04-05 20:45:00|283.53|281.33|284.24|282.04|284.48|282.28|283.53|281.33|0
1649191800000|2022-04-05 20:50:00|284.48|282.28|285.19|282.99|285.19|282.99|284|281.8|0
1649192100000|2022-04-05 20:55:00|284.95|282.75|285.57|283.37|285.77|283.57|284.95|282.75|0
1649192400000|2022-04-05 21:00:00|285.64|283.44|285.74|283.54|286.1|283.9|285.61|283.41|0
1649192700000|2022-04-05 21:05:00|285.57|283.37|285.46|283.26|285.61|283.41|285.42|283.22|0
1649193000000|2022-04-05 21:10:00|285.42|283.22|285.77|283.57|285.92|283.72|285.42|283.22|0
1649193300000|2022-04-05 21:15:00|285.81|283.61|285.98|283.78|286.08|283.88|285.6|283.4|0
1649193600000|2022-04-05 21:20:00|285.94|283.74|286.15|283.95|286.25|284.05|285.62|283.42|0
1649193900000|2022-04-05 21:25:00|286.21|284.01|286.42|284.22|286.6|284.4|285.8|283.6|0
1649194200000|2022-04-05 21:30:00|286.46|284.26|286.01|283.81|286.49|284.29|285.62|283.42|0
1649194500000|2022-04-05 21:35:00|286.91|284.71|286.59|284.39|286.91|284.71|286.55|284.35|0
1649194800000|2022-04-05 21:40:00|286.62|284.42|286.55|284.35|286.66|284.46|286.55|284.35|0
1649195100000|2022-04-05 21:45:00|286.51|284.31|286.23|284.03|286.51|284.31|286.2|284|0
1649195400000|2022-04-05 21:50:00|286.17|283.97|286.12|283.92|286.17|283.97|286.12|283.92|0
1649195700000|2022-04-05 21:55:00|286.16|283.96|286.1|283.9|286.31|284.11|286.1|283.9|0
1649196000000|2022-04-05 22:00:00|285.26|283.06|284.19|281.99|285.73|283.53|284.19|281.99|0
1649196300000|2022-04-05 22:05:00|284.42|282.22|283.47|281.27|284.42|282.22|283.23|281.03|0
1649196600000|2022-04-05 22:10:00|283.71|281.51|282.75|280.55|283.71|281.51|282.75|280.55|0
1649196900000|2022-04-05 22:15:00|282.99|280.79|282.99|280.79|283.1|280.9|282.52|280.32|0
1649197200000|2022-04-05 22:20:00|282.75|280.55|281.56|279.36|282.75|280.55|281.56|279.36|0
1649197500000|2022-04-05 22:25:00|281.32|279.12|281.32|279.12|281.56|279.36|280.85|278.65|0
1649197800000|2022-04-05 22:30:00|281.79|279.59|282.98|280.78|283.21|281.01|281.79|279.59|0
1649198100000|2022-04-05 22:35:00|283.09|280.89|282.5|280.3|283.45|281.25|282.14|279.94|0
1649198400000|2022-04-05 22:40:00|282.74|280.54|283.44|281.24|283.92|281.72|282.73|280.53|0
1649198700000|2022-04-05 22:45:00|283.68|281.48|283.68|281.48|283.92|281.72|283.44|281.24|0
1649199000000|2022-04-05 22:50:00|283.92|281.72|284.15|281.95|284.39|282.19|283.68|281.48|0
1649199300000|2022-04-05 22:55:00|283.91|281.71|283.91|281.71|284.15|281.95|283.91|281.71|0
1649199600000|2022-04-05 23:00:00|284.15|281.95|283.91|281.71|284.26|282.06|283.67|281.47|0
1649199900000|2022-04-05 23:05:00|283.67|281.47|282.71|280.51|283.67|281.47|282.71|280.51|0
1649200200000|2022-04-05 23:10:00|282.95|280.75|282.24|280.04|282.95|280.75|282.24|280.04|0
1649200500000|2022-04-05 23:15:00|282.23|280.03|282.71|280.51|282.71|280.51|282|279.8|0
1649200800000|2022-04-05 23:20:00|282.94|280.74|282.47|280.27|282.94|280.74|282.47|280.27|0
1649201100000|2022-04-05 23:25:00|282.23|280.03|281.99|279.79|282.46|280.26|281.75|279.55|0
1649201400000|2022-04-05 23:30:00|282.22|280.02|282.7|280.5|282.7|280.5|282.22|280.02|0
1649201700000|2022-04-05 23:35:00|282.69|280.49|282.69|280.49|282.93|280.73|282.45|280.25|0
1649202000000|2022-04-05 23:40:00|282.93|280.73|284.83|282.63|284.94|282.74|282.93|280.73|0
1649202300000|2022-04-05 23:45:00|284.59|282.39|283.4|281.2|284.83|282.63|283.4|281.2|0
1649202600000|2022-04-05 23:50:00|283.64|281.44|283.63|281.43|284.11|281.91|283.4|281.2|0
1649202900000|2022-04-05 23:55:00|283.39|281.19|282.44|280.24|283.39|281.19|281.73|279.53|0
1649203200000|2022-04-06 00:00:00|282.2|280|280.54|278.34|282.2|280|280.06|277.86|0
1649203500000|2022-04-06 00:05:00|280.3|278.1|283.38|281.18|283.86|281.66|279.82|277.62|0
1649203800000|2022-04-06 00:10:00|283.62|281.42|284.09|281.89|284.81|282.61|283.62|281.42|0
1649204100000|2022-04-06 00:15:00|283.97|281.77|283.14|280.94|284.68|282.48|282.66|280.46|0
1649204400000|2022-04-06 00:20:00|283.38|281.18|282.42|280.22|283.38|281.18|282.18|279.98|0
1649204700000|2022-04-06 00:25:00|282.18|279.98|280.28|278.08|282.9|280.7|280.04|277.84|0
1649205000000|2022-04-06 00:30:00|280.04|277.84|278.38|276.18|280.04|277.84|278.38|276.18|0
1649205300000|2022-04-06 00:35:00|278.14|275.94|278.85|276.65|278.85|276.65|277.19|274.99|0
1649205600000|2022-04-06 00:40:00|279.09|276.89|277.3|275.1|279.32|277.12|276.95|274.75|0
1649205900000|2022-04-06 00:45:00|277.19|274.99|275.76|273.56|277.19|274.99|274.82|272.62|0
1649206200000|2022-04-06 00:50:00|275.64|273.44|274.81|272.61|275.76|273.56|274.81|272.61|0
1649206500000|2022-04-06 00:55:00|275.05|272.85|272.45|270.25|275.29|273.09|272.45|270.25|0
1649206800000|2022-04-06 01:00:00|272.32|270.12|272.68|270.48|272.68|270.48|270.8|268.6|0
1649207100000|2022-04-06 01:05:00|272.79|270.59|274.33|272.13|274.57|272.37|272.21|270.01|0
1649207400000|2022-04-06 01:10:00|274.57|272.37|274.32|272.12|274.57|272.37|273.38|271.18|0
1649207700000|2022-04-06 01:15:00|274.56|272.36|277.87|275.67|278.11|275.91|274.32|272.12|0
1649208000000|2022-04-06 01:20:00|278.11|275.91|277.63|275.43|278.11|275.91|276.92|274.72|0
1649208300000|2022-04-06 01:25:00|277.87|275.67|277.39|275.19|278.58|276.38|277.39|275.19|0
1649208600000|2022-04-06 01:30:00|277.15|274.95|276.44|274.24|277.39|275.19|275.49|273.29|0
1649208900000|2022-04-06 01:35:00|276.68|274.48|275.25|273.05|277.15|274.95|274.89|272.69|0
1649209200000|2022-04-06 01:40:00|275.01|272.81|275.72|273.52|275.72|273.52|274.07|271.87|0
1649209500000|2022-04-06 01:45:00|275.6|273.4|274.53|272.33|275.6|273.4|272.41|270.21|0
1649209800000|2022-04-06 01:50:00|274.06|271.86|272.88|270.68|275.24|273.04|272.88|270.68|0
1649210100000|2022-04-06 01:55:00|273.11|270.91|272.16|269.96|273.35|271.15|271.22|269.02|0
1649210400000|2022-04-06 02:00:00|271.69|269.49|272.16|269.96|273.11|270.91|271.69|269.49|0
1649210700000|2022-04-06 02:05:00|272.39|270.19|274.05|271.85|274.28|272.08|272.16|269.96|0
1649211000000|2022-04-06 02:10:00|274.04|271.84|273.1|270.9|274.39|272.19|272.86|270.66|0
1649211300000|2022-04-06 02:15:00|272.97|270.77|272.38|270.18|273.1|270.9|272.15|269.95|0
1649211600000|2022-04-06 02:20:00|272.15|269.95|273.56|271.36|273.8|271.6|272.15|269.95|0
1649211900000|2022-04-06 02:25:00|273.8|271.6|274.27|272.07|274.74|272.54|273.56|271.36|0
1649212200000|2022-04-06 02:30:00|274.03|271.83|275.21|273.01|275.68|273.48|273.32|271.12|0
1649212500000|2022-04-06 02:35:00|275.45|273.25|276.15|273.95|276.15|273.95|275.08|272.88|0
1649212800000|2022-04-06 02:40:00|275.91|273.71|275.44|273.24|276.15|273.95|274.96|272.76|0
1649213100000|2022-04-06 02:45:00|275.67|273.47|274.96|272.76|275.67|273.47|274.72|272.52|0
1649213400000|2022-04-06 02:50:00|275.07|272.87|275.67|273.47|275.67|273.47|274.72|272.52|0
1649213700000|2022-04-06 02:55:00|275.9|273.7|275.66|273.46|275.9|273.7|275.19|272.99|0
1649214000000|2022-04-06 03:00:00|275.43|273.23|275.9|273.7|276.85|274.65|275.43|273.23|0
1649214300000|2022-04-06 03:05:00|276.13|273.93|276.6|274.4|276.6|274.4|275.66|273.46|0
1649214600000|2022-04-06 03:10:00|276.84|274.64|276.12|273.92|277.31|275.11|275.65|273.45|0
1649214900000|2022-04-06 03:15:00|275.89|273.69|276.12|273.92|276.36|274.16|275.65|273.45|0
1649215200000|2022-04-06 03:20:00|276|273.8|274.93|272.73|276|273.8|274.93|272.73|0
1649215500000|2022-04-06 03:25:00|274.7|272.5|275.4|273.2|275.64|273.44|274.7|272.5|0
1649215800000|2022-04-06 03:30:00|275.17|272.97|275.16|272.96|275.64|273.44|274.69|272.49|0
1649216100000|2022-04-06 03:35:00|275.4|273.2|274.45|272.25|275.4|273.2|273.74|271.54|0
1649216400000|2022-04-06 03:40:00|274.21|272.01|273.14|270.94|274.45|272.25|273.02|270.82|0
1649216700000|2022-04-06 03:45:00|273.02|270.82|272.78|270.58|273.02|270.82|272.31|270.11|0
1649217000000|2022-04-06 03:50:00|273.02|270.82|273.96|271.76|274.2|272|272.78|270.58|0
1649217300000|2022-04-06 03:55:00|273.84|271.64|274.2|272|274.2|272|273.01|270.81|0
1649217600000|2022-04-06 04:00:00|274.43|272.23|274.9|272.7|275.14|272.94|274.43|272.23|0
1649217900000|2022-04-06 04:05:00|275.02|272.82|275.61|273.41|276.08|273.88|274.9|272.7|0
1649218200000|2022-04-06 04:10:00|275.85|273.65|276.08|273.88|276.56|274.36|275.84|273.64|0
1649218500000|2022-04-06 04:15:00|276.32|274.12|277.74|275.54|278.21|276.01|276.32|274.12|0
1649218800000|2022-04-06 04:20:00|277.97|275.77|277.49|275.29|277.97|275.77|277.49|275.29|0
1649219100000|2022-04-06 04:25:00|277.73|275.53|276.78|274.58|277.97|275.77|276.78|274.58|0
1649219400000|2022-04-06 04:30:00|276.66|274.46|276.06|273.86|277.02|274.82|275.83|273.63|0
1649219700000|2022-04-06 04:35:00|275.83|273.63|275.11|272.91|275.83|273.63|275.11|272.91|0
1649220000000|2022-04-06 04:40:00|275.35|273.15|276.06|273.86|276.29|274.09|275.35|273.15|0
1649220300000|2022-04-06 04:45:00|275.82|273.62|276.76|274.56|277.24|275.04|275.82|273.62|0
1649220600000|2022-04-06 04:50:00|276.88|274.68|276.05|273.85|277|274.8|275.93|273.73|0
1649220900000|2022-04-06 04:55:00|276.28|274.08|276.04|273.84|276.76|274.56|275.92|273.72|0
1649221200000|2022-04-06 05:00:00|276.28|274.08|277.7|275.5|277.7|275.5|276.04|273.84|0
1649221500000|2022-04-06 05:05:00|277.46|275.26|279.84|277.64|280.31|278.11|276.75|274.55|0
1649221800000|2022-04-06 05:10:00|280.07|277.87|278.88|276.68|280.07|277.87|278.65|276.45|0
1649222100000|2022-04-06 05:15:00|279.12|276.92|281.02|278.82|281.49|279.29|279.12|276.92|0
1649222400000|2022-04-06 05:20:00|280.78|278.58|281.49|279.29|281.73|279.53|280.54|278.34|0
1649222700000|2022-04-06 05:25:00|281.73|279.53|282.68|280.48|282.68|280.48|281.01|278.81|0
1649223000000|2022-04-06 05:30:00|282.44|280.24|282.43|280.23|282.91|280.71|281.96|279.76|0
1649223300000|2022-04-06 05:35:00|282.67|280.47|282.43|280.23|283.39|281.19|282.43|280.23|0
1649223600000|2022-04-06 05:40:00|282.19|279.99|281.48|279.28|282.91|280.71|281.24|279.04|0
1649223900000|2022-04-06 05:45:00|281.24|279.04|280.62|278.42|281.82|279.62|280.38|278.18|0
1649224200000|2022-04-06 05:50:00|280.86|278.66|280.38|278.18|281.1|278.9|279.9|277.7|0
1649224500000|2022-04-06 05:55:00|280.14|277.94|278.95|276.75|280.14|277.94|278.47|276.27|0
1649224800000|2022-04-06 06:00:00|278.47|276.27|280.14|277.94|280.61|278.41|278.47|276.27|0
1649225100000|2022-04-06 06:05:00|279.66|277.46|279.89|277.69|280.13|277.93|278.47|276.27|0
1649225400000|2022-04-06 06:10:00|280.13|277.93|280.84|278.64|281.56|279.36|279.89|277.69|0
1649225700000|2022-04-06 06:15:00|280.6|278.4|280.72|278.52|281.91|279.71|279.65|277.45|0
1649226000000|2022-04-06 06:20:00|280.6|278.4|280.12|277.92|281.32|279.12|279.41|277.21|0
1649226300000|2022-04-06 06:25:00|280.36|278.16|281.55|279.35|282.74|280.54|280.36|278.16|0
1649226600000|2022-04-06 06:30:00|281.79|279.59|283.45|281.25|283.45|281.25|281.31|279.11|0
1649226900000|2022-04-06 06:35:00|283.21|281.01|285.84|283.64|286.19|283.99|283.09|280.89|0
1649227200000|2022-04-06 06:40:00|286.08|283.88|286.31|284.11|286.79|284.59|285.84|283.64|0
1649227500000|2022-04-06 06:45:00|286.55|284.35|285.35|283.15|286.79|284.59|285.35|283.15|0
1649227800000|2022-04-06 06:50:00|285.59|283.39|282.48|280.28|285.59|283.39|282.48|280.28|0
1649228100000|2022-04-06 06:55:00|282.72|280.52|284.31|282.11|284.79|282.59|282.48|280.28|0
1649228400000|2022-04-06 07:00:00|285.26|283.06|281.7|279.5|285.73|283.53|281.7|279.5|0
1649228700000|2022-04-06 07:05:00|281.64|280.04|283.88|282.28|284|282.4|280.45|278.85|0
1649229000000|2022-04-06 07:10:00|284|282.4|284.47|282.87|286.61|285.01|281.87|280.27|0
1649229300000|2022-04-06 07:15:00|284.24|282.64|283.52|281.92|285.18|283.58|282.69|281.09|0
1649229600000|2022-04-06 07:20:00|283.76|282.16|281.5|279.9|283.76|282.16|281.38|279.78|0
1649229900000|2022-04-06 07:25:00|281.38|279.78|281.38|279.78|283.04|281.44|280.91|279.31|0
1649230200000|2022-04-06 07:30:00|281.61|280.01|271.22|269.62|282.09|280.49|271.22|269.62|0
1649230500000|2022-04-06 07:35:00|271.45|269.85|267.69|266.09|271.93|270.33|267.22|265.62|0
1649230800000|2022-04-06 07:40:00|267.92|266.32|267.45|265.85|270.27|268.67|266.28|264.68|0
1649231100000|2022-04-06 07:45:00|266.51|264.91|265.34|263.74|266.51|264.91|264.4|262.8|0
1649231400000|2022-04-06 07:50:00|265.21|263.61|264.13|262.53|266.24|264.64|263.2|261.6|0
1649231700000|2022-04-06 07:55:00|264.37|262.77|262.44|260.84|264.77|263.17|261.51|259.91|0
1649232000000|2022-04-06 08:00:00|262.2|260.6|264.53|262.93|265|263.4|261.04|259.44|0
1649232300000|2022-04-06 08:05:00|264.64|263.04|265.69|264.09|266.63|265.03|264.06|262.46|0
1649232600000|2022-04-06 08:10:00|265.46|263.86|264.4|262.8|265.92|264.32|263.36|261.76|0
1649232900000|2022-04-06 08:15:00|264.52|262.92|261.72|260.12|266.15|264.55|260.56|258.96|0
1649233200000|2022-04-06 08:20:00|261.49|259.89|259.62|258.02|261.72|260.12|258.69|257.09|0
1649233500000|2022-04-06 08:25:00|259.39|257.79|261.48|259.88|262.88|261.28|259.39|257.79|0
1649233800000|2022-04-06 08:30:00|261.82|260.22|259.84|258.24|262.41|260.81|258.91|257.31|0
1649234100000|2022-04-06 08:35:00|260.07|258.47|260.53|258.93|261.7|260.1|258.21|256.61|0
1649234400000|2022-04-06 08:40:00|260.77|259.17|258.44|256.84|260.77|259.17|258.44|256.84|0
1649234700000|2022-04-06 08:45:00|258.67|257.07|262.5|260.9|263.55|261.95|258.32|256.72|0
1649235000000|2022-04-06 08:50:00|262.62|261.02|264.71|263.11|265.18|263.58|262.5|260.9|0
1649235300000|2022-04-06 08:55:00|264.59|262.99|264.71|263.11|265.18|263.58|263.55|261.95|0
1649235600000|2022-04-06 09:00:00|264.94|263.34|264.24|262.64|266.58|264.98|264|262.4|0
1649235900000|2022-04-06 09:05:00|264.47|262.87|262.83|261.23|264.47|262.87|262.37|260.77|0
1649236200000|2022-04-06 09:10:00|262.71|261.11|260.5|258.9|263.76|262.16|260.27|258.67|0
1649236500000|2022-04-06 09:15:00|260.27|258.67|260.49|258.89|261.89|260.29|258.29|256.69|0
1649236800000|2022-04-06 09:20:00|260.96|259.36|260.49|258.89|260.96|259.36|259.09|257.49|0
1649237100000|2022-04-06 09:25:00|260.72|259.12|258.62|257.02|261.19|259.59|258.62|257.02|0
1649237400000|2022-04-06 09:30:00|258.86|257.26|258.85|257.25|260.25|258.65|258.62|257.02|0
1649237700000|2022-04-06 09:35:00|259.08|257.48|256.99|255.39|259.08|257.48|256.52|254.92|0
1649238000000|2022-04-06 09:40:00|257.22|255.62|255.82|254.22|257.92|256.32|253.74|252.14|0
1649238300000|2022-04-06 09:45:00|254.9|253.3|252.81|251.21|255.59|253.99|252.81|251.21|0
1649238600000|2022-04-06 09:50:00|252.12|250.52|252.34|250.74|253.03|251.43|250.5|248.9|0
1649238900000|2022-04-06 09:55:00|252.45|250.85|257.43|255.83|257.9|256.3|252.45|250.85|0
1649239200000|2022-04-06 10:00:00|257.31|255.71|257.19|255.59|257.9|256.3|256.04|254.44|0
1649239500000|2022-04-06 10:05:00|257.43|255.83|256.72|255.12|257.66|256.06|256.72|255.12|0
1649239800000|2022-04-06 10:10:00|256.6|255|253.24|251.64|257.19|255.59|253.24|251.64|0
1649240100000|2022-04-06 10:15:00|252.78|251.18|251.39|249.79|253.94|252.34|249.89|248.29|0
1649240400000|2022-04-06 10:20:00|251.62|250.02|252.66|251.06|252.89|251.29|249.55|247.95|0
1649240700000|2022-04-06 10:25:00|252.43|250.83|253.58|251.98|253.81|252.21|251.73|250.13|0
1649241000000|2022-04-06 10:30:00|253.35|251.75|251.49|249.89|253.35|251.75|250.34|248.74|0
1649241300000|2022-04-06 10:35:00|251.72|250.12|250.33|248.73|251.95|250.35|249.64|248.04|0
1649241600000|2022-04-06 10:40:00|250.1|248.5|250.79|249.19|251.48|249.88|249.17|247.57|0
1649241900000|2022-04-06 10:45:00|250.55|248.95|249.63|248.03|251.02|249.42|249.63|248.03|0
1649242200000|2022-04-06 10:50:00|249.51|247.91|249.16|247.56|249.86|248.26|247.78|246.18|0
1649242500000|2022-04-06 10:55:00|248.93|247.33|248.92|247.32|249.85|248.25|248|246.4|0
1649242800000|2022-04-06 11:00:00|249.15|247.55|250.07|248.47|250.54|248.94|249.15|247.55|0
1649243100000|2022-04-06 11:05:00|249.38|247.78|246.84|245.24|249.84|248.24|246.84|245.24|0
1649243400000|2022-04-06 11:10:00|247.07|245.47|244.71|243.11|247.53|245.93|243.79|242.19|0
1649243700000|2022-04-06 11:15:00|244.48|242.88|246.08|244.48|246.77|245.17|243.56|241.96|0
1649244000000|2022-04-06 11:20:00|245.85|244.25|243.1|241.5|246.31|244.71|243.1|241.5|0
1649244300000|2022-04-06 11:25:00|242.87|241.27|243.09|241.49|243.78|242.18|242.64|241.04|0
1649244600000|2022-04-06 11:30:00|242.86|241.26|244|242.4|244|242.4|241.03|239.43|0
1649244900000|2022-04-06 11:35:00|243.77|242.17|243.53|241.93|244.91|243.31|242.85|241.25|0
1649245200000|2022-04-06 11:40:00|243.76|242.16|241.47|239.87|243.76|242.16|241.02|239.42|0
1649245500000|2022-04-06 11:45:00|241.35|239.75|242.15|240.55|243.76|242.16|241.01|239.41|0
1649245800000|2022-04-06 11:50:00|241.24|239.64|240.32|238.72|241.24|239.64|239.41|237.81|0
1649246100000|2022-04-06 11:55:00|240.43|238.83|238.95|237.35|240.55|238.95|237.58|235.98|0
1649246400000|2022-04-06 12:00:00|239.17|237.57|237.58|235.98|240.08|238.48|237.35|235.75|0
1649246700000|2022-04-06 12:05:00|238.26|236.66|239.39|237.79|239.62|238.02|236.44|234.84|0
1649247000000|2022-04-06 12:10:00|239.27|237.67|240.29|238.69|241.21|239.61|237.57|235.97|0
1649247300000|2022-04-06 12:15:00|240.07|238.47|239.83|238.23|240.75|239.15|238.7|237.1|0
1649247600000|2022-04-06 12:20:00|240.06|238.46|240.62|239.02|240.97|239.37|239.6|238|0
1649247900000|2022-04-06 12:25:00|240.74|239.14|242.83|241.23|243.02|241.42|240.05|238.45|0
1649248200000|2022-04-06 12:30:00|243.06|241.46|240.33|238.73|243.06|241.46|239.64|238.04|0
1649248500000|2022-04-06 12:35:00|240.1|238.5|240.55|238.95|241.01|239.41|239.64|238.04|0
1649248800000|2022-04-06 12:40:00|240.32|238.72|239.4|237.8|240.32|238.72|238.95|237.35|0
1649249100000|2022-04-06 12:45:00|239.63|238.03|238.34|236.74|239.63|238.03|237.57|235.97|0
1649249400000|2022-04-06 12:50:00|238.12|236.52|239.25|237.65|241.53|239.93|237.89|236.29|0
1649249700000|2022-04-06 12:55:00|239.93|238.33|242.21|240.61|243.13|241.53|239.93|238.33|0
1649250000000|2022-04-06 13:00:00|241.53|239.93|244.27|242.67|244.5|242.9|241.07|239.47|0
1649250300000|2022-04-06 13:05:00|244.04|242.44|243.33|241.73|244.73|243.13|242.88|241.28|0
1649250600000|2022-04-06 13:10:00|243.56|241.96|242.41|240.81|243.79|242.19|241.26|239.66|0
1649250900000|2022-04-06 13:15:00|242.64|241.04|243.09|241.49|243.79|242.19|241.71|240.11|0
1649251200000|2022-04-06 13:20:00|242.86|241.26|241.7|240.1|243.55|241.95|240.78|239.18|0
1649251500000|2022-04-06 13:25:00|241.47|239.87|240.32|238.72|241.7|240.1|240.09|238.49|0
1649251800000|2022-04-06 13:30:00|239.63|238.03|237.67|236.07|246.08|244.48|234.58|232.98|0
1649252100000|2022-04-06 13:35:00|238.02|236.42|236.69|235.09|238.02|236.42|232.52|230.92|0
1649252400000|2022-04-06 13:40:00|236.23|234.63|230.21|228.29|236.68|235.08|230.05|228.29|0
1649252700000|2022-04-06 13:45:00|230.89|228.97|229.78|227.86|231.83|229.91|228.16|226.24|0
1649253000000|2022-04-06 13:50:00|229.32|227.4|230.23|228.31|231.14|229.22|227.95|226.03|0
1649253300000|2022-04-06 13:55:00|229.09|227.17|228.4|226.48|232.28|230.36|227.95|226.03|0
1649253600000|2022-04-06 14:00:00|228.63|226.71|222.5|220.58|230.22|228.3|222.28|220.36|0
1649253900000|2022-04-06 14:05:00|222.16|220.24|220.98|219.06|224.14|222.22|220.53|218.61|0
1649254200000|2022-04-06 14:10:00|220.76|218.84|223.96|222.04|224.13|222.21|218.74|216.82|0
1649254500000|2022-04-06 14:15:00|223.29|221.37|229.22|227.3|230.58|228.66|223.29|221.37|0
1649254800000|2022-04-06 14:20:00|228.77|226.85|229.66|227.74|230.8|228.88|226.96|225.04|0
1649255100000|2022-04-06 14:25:00|228.99|227.07|223.58|221.66|229.89|227.97|223.58|221.66|0
1649255400000|2022-04-06 14:30:00|224.03|222.11|223.79|221.87|226.27|224.35|221.55|219.63|0
1649255700000|2022-04-06 14:35:00|224.69|222.77|228.29|226.37|228.29|226.37|223.79|221.87|0
1649256000000|2022-04-06 14:40:00|227.61|225.69|228.73|226.81|231.22|229.3|225.13|223.21|0
1649256300000|2022-04-06 14:45:00|228.06|226.14|230.27|228.67|230.83|229.23|227.38|225.46|0
1649256600000|2022-04-06 14:50:00|229.82|228.22|224.84|223.24|230.72|229.12|224.16|222.56|0
1649256900000|2022-04-06 14:55:00|224.94|223.34|223.03|221.43|227.09|225.49|223.03|221.43|0
1649257200000|2022-04-06 15:00:00|222.58|220.98|227.31|225.71|227.31|225.71|222.12|220.52|0
1649257500000|2022-04-06 15:05:00|227.08|225.48|222.11|220.51|227.76|226.16|221.21|219.61|0
1649257800000|2022-04-06 15:10:00|221.66|220.06|222.33|220.73|223.91|222.31|221.44|219.84|0
1649258100000|2022-04-06 15:15:00|223.01|221.41|222.17|220.57|224.86|223.26|220.83|219.23|0
1649258400000|2022-04-06 15:20:00|221.73|220.13|226.67|225.07|230.05|228.45|221.73|220.13|0
1649258700000|2022-04-06 15:25:00|226.45|224.85|227.57|225.97|228.24|226.64|224.43|222.83|0
1649259000000|2022-04-06 15:30:00|228.24|226.64|224.42|222.82|228.91|227.31|223.3|221.7|0
1649259300000|2022-04-06 15:35:00|224.86|223.26|224.52|222.92|226.66|225.06|223.96|222.36|0
1649259600000|2022-04-06 15:40:00|224.63|223.03|228.22|226.62|228.45|226.85|224.41|222.81|0
1649259900000|2022-04-06 15:45:00|228.89|227.29|232.73|231.13|234.54|232.94|227.32|225.72|0
1649260200000|2022-04-06 15:50:00|233.18|231.58|233.62|232.02|236.58|234.98|232.04|230.44|0
1649260500000|2022-04-06 15:55:00|233.4|231.8|232.03|230.43|234.64|233.04|230.91|229.31|0
1649260800000|2022-04-06 16:00:00|231.58|229.98|230.22|228.62|233.72|232.12|230.22|228.62|0
1649261100000|2022-04-06 16:05:00|230.9|229.3|230.08|228.48|233.38|231.78|229.85|228.25|0
1649261400000|2022-04-06 16:10:00|230.98|229.38|226.23|224.63|231.43|229.83|226.23|224.63|0
1649261700000|2022-04-06 16:15:00|225.78|224.18|223.87|222.27|225.78|224.18|223.31|221.71|0
1649262000000|2022-04-06 16:20:00|223.53|221.93|223.08|221.48|223.98|222.38|220.4|218.8|0
1649262300000|2022-04-06 16:25:00|223.3|221.7|222.85|221.25|224.42|222.82|221.95|220.35|0
1649262600000|2022-04-06 16:30:00|222.62|221.02|225.76|224.16|225.99|224.39|221.5|219.9|0
1649262900000|2022-04-06 16:35:00|225.08|223.48|224.18|222.58|225.53|223.93|223.51|221.91|0
1649263200000|2022-04-06 16:40:00|223.95|222.35|225.07|223.47|226.42|224.82|223.72|222.12|0
1649263500000|2022-04-06 16:45:00|224.84|223.24|224.84|223.24|226.19|224.59|221.7|220.1|0
1649263800000|2022-04-06 16:50:00|225.06|223.46|225.06|223.46|225.06|223.46|222.37|220.77|0
1649264100000|2022-04-06 16:55:00|225.28|223.68|226.4|224.8|226.85|225.25|224.61|223.01|0
1649264400000|2022-04-06 17:00:00|225.95|224.35|223.92|222.32|226.62|225.02|223.02|221.42|0
1649264700000|2022-04-06 17:05:00|224.14|222.54|224.73|223.13|226.76|225.16|223.39|221.79|0
1649265000000|2022-04-06 17:10:00|224.84|223.24|225.85|224.25|226.3|224.7|223.83|222.23|0
1649265300000|2022-04-06 17:15:00|225.62|224.02|227.19|225.59|228.55|226.95|224.72|223.12|0
1649265600000|2022-04-06 17:20:00|226.74|225.14|231.24|229.64|231.24|229.64|226.06|224.46|0
1649265900000|2022-04-06 17:25:00|231.02|229.42|230.76|229.16|231.92|230.32|229.21|227.61|0
1649266200000|2022-04-06 17:30:00|231.21|229.61|233.69|232.09|235.28|233.68|229.85|228.25|0
1649266500000|2022-04-06 17:35:00|233.92|232.32|235.73|234.13|235.73|234.13|231.43|229.83|0
1649266800000|2022-04-06 17:40:00|235.5|233.9|239.37|237.77|240.74|239.14|234.82|233.22|0
1649267100000|2022-04-06 17:45:00|239.14|237.54|239.78|237.86|240.21|238.29|234.59|232.99|0
1649267400000|2022-04-06 17:50:00|239.32|237.4|238.12|236.2|240.64|238.72|237.66|235.74|0
1649267700000|2022-04-06 17:55:00|237.89|235.97|233.43|231.51|238.57|236.65|233.43|231.51|0
1649268000000|2022-04-06 18:00:00|233.89|231.97|245.02|243.1|255.63|253.71|227.99|226.07|0
1649268300000|2022-04-06 18:05:00|243.4|241.48|224.27|222.35|243.4|241.48|222.8|220.88|0
1649268600000|2022-04-06 18:10:00|223.48|221.56|217.73|215.81|225.81|223.89|217.06|215.14|0
1649268900000|2022-04-06 18:15:00|217.28|215.36|213.91|211.99|217.28|215.36|210.37|208.45|0
1649269200000|2022-04-06 18:20:00|213.47|211.55|217.46|215.54|220.37|218.45|212.91|210.99|0
1649269500000|2022-04-06 18:25:00|217.69|215.77|217.65|215.73|224.64|222.72|215.64|213.72|0
1649269800000|2022-04-06 18:30:00|219.22|217.3|238.71|237.11|241.14|239.54|218.32|216.4|0
1649270100000|2022-04-06 18:35:00|238.83|237.23|232.45|230.53|242.91|240.99|229.25|227.33|0
1649270400000|2022-04-06 18:40:00|231.76|229.84|236.56|234.64|238.51|236.59|229.02|227.1|0
1649270700000|2022-04-06 18:45:00|235.19|233.27|232.27|230.67|241.16|239.24|231.13|229.53|0
1649271000000|2022-04-06 18:50:00|234.79|233.19|242.08|240.48|243.24|241.64|234.05|232.45|0
1649271300000|2022-04-06 18:55:00|242.77|241.17|249.98|248.38|250.21|248.61|241.85|240.25|0
1649271600000|2022-04-06 19:00:00|250.44|248.84|256.21|254.61|258.79|257.19|250.44|248.84|0
1649271900000|2022-04-06 19:05:00|255.62|254.02|246.38|244.78|255.62|254.02|243.83|242.23|0
1649272200000|2022-04-06 19:10:00|248.01|246.41|249.41|247.81|252.33|250.73|244.98|243.38|0
1649272500000|2022-04-06 19:15:00|249.52|247.92|242.89|241.29|253.38|251.78|242.66|241.06|0
1649272800000|2022-04-06 19:20:00|242.19|240.59|234.54|232.94|243.35|241.75|233.97|232.37|0
1649273100000|2022-04-06 19:25:00|234.89|233.29|228.69|227.09|235.81|234.21|228.01|226.41|0
1649273400000|2022-04-06 19:30:00|228.24|226.64|227.32|225.72|233.27|231.67|225.5|223.9|0
1649273700000|2022-04-06 19:35:00|227.55|225.95|238.33|236.73|238.56|236.96|225.95|224.35|0
1649274000000|2022-04-06 19:40:00|237.41|235.81|238.79|237.19|240.4|238.8|233.72|232.12|0
1649274300000|2022-04-06 19:45:00|236.94|235.34|245.88|244.28|248.69|247.09|236.94|235.34|0
1649274600000|2022-04-06 19:50:00|248.22|246.62|237.02|235.42|249.16|247.56|236.79|235.19|0
1649274900000|2022-04-06 19:55:00|236.79|235.19|236.94|235.34|243.77|242.17|234.7|233.1|0
1649275200000|2022-04-06 20:00:00|234.85|233.25|235.31|233.71|235.31|233.71|232.3|230.7|0
1649275500000|2022-04-06 20:05:00|235.42|233.82|236.93|235.33|237.4|235.8|235.31|233.71|0
1649275800000|2022-04-06 20:10:00|236.81|235.21|234.6|233|237.63|236.03|234.6|233|0
1649276100000|2022-04-06 20:15:00|234.9|232.7|235.36|233.16|235.47|233.27|232.12|229.92|0
1649276400000|2022-04-06 20:20:00|235.13|232.93|234.43|232.23|235.59|233.39|233.97|231.77|0
1649276700000|2022-04-06 20:25:00|234.54|232.34|235.12|232.92|235.59|233.39|234.43|232.23|0
1649277000000|2022-04-06 20:30:00|235.35|233.15|234.88|232.68|235.58|233.38|234.88|232.68|0
1649277300000|2022-04-06 20:35:00|235.23|233.03|233.49|231.29|235.35|233.15|232.56|230.36|0
1649277600000|2022-04-06 20:40:00|233.6|231.4|233.02|230.82|233.95|231.75|233.02|230.82|0
1649277900000|2022-04-06 20:45:00|233.48|231.28|234.05|231.85|234.17|231.97|233.02|230.82|0
1649278200000|2022-04-06 20:50:00|233.94|231.74|232.31|230.11|233.94|231.74|232.31|230.11|0
1649278500000|2022-04-06 20:55:00|232.54|230.34|232.19|229.99|232.77|230.57|231.95|229.75|0
1649278800000|2022-04-06 21:00:00|231.93|229.73|232.43|230.23|232.63|230.43|231.93|229.73|0
1649279100000|2022-04-06 21:05:00|232.53|230.33|233.13|230.93|233.13|230.93|232.43|230.23|0
1649279400000|2022-04-06 21:10:00|233.09|230.89|233.09|230.89|233.26|231.06|232.82|230.62|0
1649279700000|2022-04-06 21:15:00|233.12|230.92|233.12|230.92|233.15|230.95|233.08|230.88|0
1649280000000|2022-04-06 21:20:00|233.15|230.95|233.18|230.98|233.18|230.98|233.04|230.84|0
1649280300000|2022-04-06 21:25:00|233.12|230.92|233.01|230.81|233.22|231.02|233.01|230.81|0
1649280600000|2022-04-06 21:30:00|232.97|230.77|232.4|230.2|232.97|230.77|232.1|229.9|0
1649280900000|2022-04-06 21:35:00|232.47|230.27|232.4|230.2|232.53|230.33|232.32|230.12|0
1649281200000|2022-04-06 21:40:00|232.39|230.19|232.59|230.39|232.59|230.39|232.39|230.19|0
1649281500000|2022-04-06 21:45:00|232.58|230.38|232.95|230.75|232.95|230.75|232.52|230.32|0
1649281800000|2022-04-06 21:50:00|232.65|230.45|232.68|230.48|232.78|230.58|232.62|230.42|0
1649282100000|2022-04-06 21:55:00|232.7|230.5|232.77|230.57|232.78|230.58|232.51|230.31|0
1649282400000|2022-04-06 22:00:00|232.12|229.92|235.03|232.83|235.03|232.83|232.12|229.92|0
1649282700000|2022-04-06 22:05:00|235.26|233.06|236.19|233.99|236.53|234.33|234.79|232.59|0
1649283000000|2022-04-06 22:10:00|236.42|234.22|236.41|234.21|236.65|234.45|235.95|233.75|0
1649283300000|2022-04-06 22:15:00|236.88|234.68|235.71|233.51|237.34|235.14|235.71|233.51|0
1649283600000|2022-04-06 22:20:00|235.94|233.74|235.71|233.51|236.17|233.97|235.47|233.27|0
1649283900000|2022-04-06 22:25:00|235.94|233.74|235.7|233.5|235.94|233.74|235.01|232.81|0
1649284200000|2022-04-06 22:30:00|236.17|233.97|237.56|235.36|237.56|235.36|236.17|233.97|0
1649284500000|2022-04-06 22:35:00|237.67|235.47|237.09|234.89|237.79|235.59|236.86|234.66|0
1649284800000|2022-04-06 22:40:00|237.2|235|237.32|235.12|237.55|235.35|235.45|233.25|0
1649285100000|2022-04-06 22:45:00|237.55|235.35|236.61|234.41|237.55|235.35|236.61|234.41|0
1649285400000|2022-04-06 22:50:00|236.38|234.18|235.44|233.24|236.61|234.41|234.75|232.55|0
1649285700000|2022-04-06 22:55:00|235.21|233.01|235.9|233.7|236.37|234.17|235.21|233.01|0
1649286000000|2022-04-06 23:00:00|236.14|233.94|234.5|232.3|236.6|234.4|234.5|232.3|0
1649286300000|2022-04-06 23:05:00|234.27|232.07|234.5|232.3|234.73|232.53|233.8|231.6|0
1649286600000|2022-04-06 23:10:00|234.03|231.83|234.26|232.06|234.84|232.64|233.8|231.6|0
1649286900000|2022-04-06 23:15:00|234.49|232.29|234.49|232.29|234.83|232.63|234.37|232.17|0
1649287200000|2022-04-06 23:20:00|234.37|232.17|234.95|232.75|235.42|233.22|234.37|232.17|0
1649287500000|2022-04-06 23:25:00|234.72|232.52|234.71|232.51|234.95|232.75|234.25|232.05|0
1649287800000|2022-04-06 23:30:00|234.59|232.39|231.92|229.72|234.94|232.74|231.22|229.02|0
1649288100000|2022-04-06 23:35:00|231.69|229.49|228.07|225.87|231.92|229.72|227.61|225.41|0
1649288400000|2022-04-06 23:40:00|228.18|225.98|228.17|225.97|228.76|226.56|227.37|225.17|0
1649288700000|2022-04-06 23:45:00|228.29|226.09|227.13|224.93|228.52|226.32|227.13|224.93|0
1649289000000|2022-04-06 23:50:00|226.9|224.7|225.39|223.19|227.36|225.16|224.37|222.17|0
1649289300000|2022-04-06 23:55:00|225.28|223.08|223.44|221.24|225.28|223.08|222.29|220.09|0
1649289600000|2022-04-07 00:00:00|222.75|220.55|224.58|222.38|225.27|223.07|220.68|218.48|0
1649289900000|2022-04-07 00:05:00|224.81|222.61|223.66|221.46|225.27|223.07|223.43|221.23|0
1649290200000|2022-04-07 00:10:00|223.2|221|223.19|220.99|225.26|223.06|222.74|220.54|0
1649290500000|2022-04-07 00:15:00|223.42|221.22|221.35|219.15|224.57|222.37|221.12|218.92|0
1649290800000|2022-04-07 00:20:00|221.12|218.92|221.57|219.37|222.95|220.75|221.12|218.92|0
1649291100000|2022-04-07 00:25:00|221.8|219.6|223.41|221.21|223.64|221.44|221.34|219.14|0
1649291400000|2022-04-07 00:30:00|223.64|221.44|222.25|220.05|223.64|221.44|221.56|219.36|0
1649291700000|2022-04-07 00:35:00|222.13|219.93|221.33|219.13|222.25|220.05|221.1|218.9|0
1649292000000|2022-04-07 00:40:00|221.56|219.36|223.85|221.65|224.31|222.11|221.56|219.36|0
1649292300000|2022-04-07 00:45:00|223.62|221.42|222.23|220.03|223.62|221.42|221.78|219.58|0
1649292600000|2022-04-07 00:50:00|222.8|220.6|222.69|220.49|223.38|221.18|222|219.8|0
1649292900000|2022-04-07 00:55:00|222.92|220.72|223.83|221.63|223.83|221.63|222|219.8|0
1649293200000|2022-04-07 01:00:00|224.06|221.86|222.68|220.48|224.06|221.86|221.99|219.79|0
1649293500000|2022-04-07 01:05:00|222.91|220.71|226.13|223.93|226.13|223.93|222.91|220.71|0
1649293800000|2022-04-07 01:10:00|226.36|224.16|225.66|223.46|226.82|224.62|224.74|222.54|0
1649294100000|2022-04-07 01:15:00|225.43|223.23|225.76|223.56|226.81|224.61|225.42|223.22|0
1649294400000|2022-04-07 01:20:00|225.88|223.68|224.73|222.53|226.35|224.15|224.5|222.3|0
1649294700000|2022-04-07 01:25:00|224.5|222.3|223.11|220.91|224.5|222.3|222.88|220.68|0
1649295000000|2022-04-07 01:30:00|222.88|220.68|224.6|222.4|224.83|222.63|222.19|219.99|0
1649295300000|2022-04-07 01:35:00|224.25|222.05|225.4|223.2|225.63|223.43|224.25|222.05|0
1649295600000|2022-04-07 01:40:00|225.63|223.43|228.97|226.77|229.09|226.89|225.63|223.43|0
1649295900000|2022-04-07 01:45:00|229.56|227.36|229.09|226.89|232.1|229.9|228.16|225.96|0
1649296200000|2022-04-07 01:50:00|229.32|227.12|228.62|226.42|229.55|227.35|227.93|225.73|0
1649296500000|2022-04-07 01:55:00|228.85|226.65|228.38|226.18|229.66|227.46|227.92|225.72|0
1649296800000|2022-04-07 02:00:00|228.15|225.95|226.99|224.79|228.84|226.64|226.76|224.56|0
1649297100000|2022-04-07 02:05:00|226.53|224.33|226.52|224.32|227.68|225.48|226.3|224.1|0
1649297400000|2022-04-07 02:10:00|226.75|224.55|227.21|225.01|227.68|225.48|226.29|224.09|0
1649297700000|2022-04-07 02:15:00|226.98|224.78|226.74|224.54|227.44|225.24|226.29|224.09|0
1649298000000|2022-04-07 02:20:00|226.51|224.31|226.74|224.54|226.97|224.77|226.28|224.08|0
1649298300000|2022-04-07 02:25:00|226.97|224.77|226.73|224.53|227.43|225.23|226.73|224.53|0
1649298600000|2022-04-07 02:30:00|226.96|224.76|227.42|225.22|228.81|226.61|226.96|224.76|0
1649298900000|2022-04-07 02:35:00|227.19|224.99|225.11|222.91|227.19|224.99|224.88|222.68|0
1649299200000|2022-04-07 02:40:00|224.88|222.68|224.87|222.67|225.11|222.91|224.41|222.21|0
1649299500000|2022-04-07 02:45:00|224.75|222.55|224.86|222.66|225.44|223.24|224.64|222.44|0
1649299800000|2022-04-07 02:50:00|225.1|222.9|225.43|223.23|226.25|224.05|225.09|222.89|0
1649300100000|2022-04-07 02:55:00|225.55|223.35|225.55|223.35|226.24|224.04|225.09|222.89|0
1649300400000|2022-04-07 03:00:00|225.66|223.46|225.31|223.11|226.24|224.04|225.31|223.11|0
1649300700000|2022-04-07 03:05:00|225.08|222.88|224.84|222.64|225.31|223.11|224.5|222.3|0
1649301000000|2022-04-07 03:10:00|224.61|222.41|224.84|222.64|225.07|222.87|224.38|222.18|0
1649301300000|2022-04-07 03:15:00|224.61|222.41|223.68|221.48|224.72|222.52|223.45|221.25|0
1649301600000|2022-04-07 03:20:00|223.91|221.71|223.9|221.7|224.37|222.17|223.9|221.7|0
1649301900000|2022-04-07 03:25:00|223.67|221.47|222.71|220.51|224.14|221.94|222.25|220.05|0
1649302200000|2022-04-07 03:30:00|222.82|220.62|222.47|220.27|223.16|220.96|222.01|219.81|0
1649302500000|2022-04-07 03:35:00|222.7|220.5|221.78|219.58|222.93|220.73|221.78|219.58|0
1649302800000|2022-04-07 03:40:00|221.55|219.35|220.85|218.65|221.78|219.58|220.85|218.65|0
1649303100000|2022-04-07 03:45:00|221.08|218.88|222|219.8|222.22|220.02|221.08|218.88|0
1649303400000|2022-04-07 03:50:00|222.22|220.02|220.84|218.64|222.22|220.02|220.84|218.64|0
1649303700000|2022-04-07 03:55:00|220.72|218.52|218.88|216.68|221.07|218.87|218.77|216.57|0
1649304000000|2022-04-07 04:00:00|219|216.8|219.68|217.48|219.91|217.71|218.31|216.11|0
1649304300000|2022-04-07 04:05:00|219.46|217.26|219.22|217.02|220.14|217.94|219.22|217.02|0
1649304600000|2022-04-07 04:10:00|218.99|216.79|218.53|216.33|219.22|217.02|218.18|215.98|0
1649304900000|2022-04-07 04:15:00|218.64|216.44|219.09|216.89|219.09|216.89|218.3|216.1|0
1649305200000|2022-04-07 04:20:00|218.98|216.78|218.06|215.86|219.21|217.01|218.06|215.86|0
1649305500000|2022-04-07 04:25:00|216.92|214.72|218.51|216.31|218.51|216.31|216.46|214.26|0
1649305800000|2022-04-07 04:30:00|218.62|216.42|220.11|217.91|220.8|218.6|218.62|216.42|0
1649306100000|2022-04-07 04:35:00|220.22|218.02|220.33|218.13|220.33|218.13|219.65|217.45|0
1649306400000|2022-04-07 04:40:00|219.87|217.67|220.95|218.75|220.95|218.75|219.64|217.44|0
1649306700000|2022-04-07 04:45:00|221.17|218.97|221.17|218.97|221.4|219.2|220.03|217.83|0
1649307000000|2022-04-07 04:50:00|221.4|219.2|220.25|218.05|221.63|219.43|220.02|217.82|0
1649307300000|2022-04-07 04:55:00|220.02|217.82|219.79|217.59|220.02|217.82|219.11|216.91|0
1649307600000|2022-04-07 05:00:00|219.56|217.36|219.32|217.12|221.16|218.96|218.64|216.44|0
1649307900000|2022-04-07 05:05:00|218.87|216.67|220.23|218.03|220.23|218.03|217.95|215.75|0
1649308200000|2022-04-07 05:10:00|220.46|218.26|220.45|218.25|220.92|218.72|218.86|216.66|0
1649308500000|2022-04-07 05:15:00|220.56|218.36|219.08|216.88|220.91|218.71|218.62|216.42|0
1649308800000|2022-04-07 05:20:00|219.31|217.11|218.16|215.96|219.53|217.33|217.93|215.73|0
1649309100000|2022-04-07 05:25:00|217.93|215.73|217.93|215.73|218.16|215.96|217.02|214.82|0
1649309400000|2022-04-07 05:30:00|217.7|215.5|218.83|216.63|219.75|217.55|217.47|215.27|0
1649309700000|2022-04-07 05:35:00|219.06|216.86|221.91|219.71|222.03|219.83|218.6|216.4|0
1649310000000|2022-04-07 05:40:00|221.8|219.6|220.88|218.68|222.48|220.28|220.88|218.68|0
1649310300000|2022-04-07 05:45:00|220.76|218.56|224.54|222.34|225.23|223.03|220.65|218.45|0
1649310600000|2022-04-07 05:50:00|224.31|222.11|225.91|223.71|226.14|223.94|223.62|221.42|0
1649310900000|2022-04-07 05:55:00|225.68|223.48|223.72|221.52|226.6|224.4|223.72|221.52|0
1649311200000|2022-04-07 06:00:00|223.61|221.41|224.06|221.86|225.67|223.47|222|219.8|0
1649311500000|2022-04-07 06:05:00|224.29|222.09|227.04|224.84|227.97|225.77|223.94|221.74|0
1649311800000|2022-04-07 06:10:00|226.58|224.38|227.41|225.21|229.58|227.38|226.26|224.06|0
1649312100000|2022-04-07 06:15:00|227.64|225.44|228.8|226.6|229.49|227.29|227.41|225.21|0
1649312400000|2022-04-07 06:20:00|228.91|226.71|230.64|228.44|231.11|228.91|227.98|225.78|0
1649312700000|2022-04-07 06:25:00|230.88|228.68|232.61|230.41|232.96|230.76|230.18|227.98|0
1649313000000|2022-04-07 06:30:00|232.5|230.3|231.33|229.13|233.89|231.69|230.17|227.97|0
1649313300000|2022-04-07 06:35:00|231.21|229.01|232.49|230.29|233.19|230.99|230.87|228.67|0
1649313600000|2022-04-07 06:40:00|232.6|230.4|236.21|234.01|236.21|234.01|232.49|230.29|0
1649313900000|2022-04-07 06:45:00|235.98|233.78|235.38|233.18|237.14|234.94|235.15|232.95|0
1649314200000|2022-04-07 06:50:00|235.15|232.95|234.91|232.71|236.78|234.58|233.98|231.78|0
1649314500000|2022-04-07 06:55:00|234.79|232.59|236.07|233.87|237.71|235.51|234.21|232.01|0
1649314800000|2022-04-07 07:00:00|236.31|234.11|236.3|234.1|239.11|236.91|233.97|231.77|0
1649315100000|2022-04-07 07:05:00|236.77|234.57|236.7|235.1|238.81|237.21|235.3|233.7|0
1649315400000|2022-04-07 07:10:00|236.58|234.98|239.67|238.07|241.55|239.95|236.38|234.78|0
1649315700000|2022-04-07 07:15:00|239.43|237.83|238.02|236.42|240.61|239.01|237.78|236.18|0
1649316000000|2022-04-07 07:20:00|238.13|236.53|242.72|241.12|243.2|241.6|237.08|235.48|0
1649316300000|2022-04-07 07:25:00|242.96|241.36|240.13|238.53|243.07|241.47|239.66|238.06|0
1649316600000|2022-04-07 07:30:00|239.19|237.59|238.71|237.11|239.19|237.59|235.66|234.06|0
1649316900000|2022-04-07 07:35:00|238.48|236.88|237.06|235.46|239.18|237.58|236.94|235.34|0
1649317200000|2022-04-07 07:40:00|237.3|235.7|235.41|233.81|237.64|236.04|235.18|233.58|0
1649317500000|2022-04-07 07:45:00|235.53|233.93|236.82|235.22|237.52|235.92|234.95|233.35|0
1649317800000|2022-04-07 07:50:00|236.58|234.98|237.28|235.68|238.7|237.1|236.35|234.75|0
1649318100000|2022-04-07 07:55:00|237.16|235.56|232.82|231.22|237.16|235.56|231.89|230.29|0
1649318400000|2022-04-07 08:00:00|233.06|231.46|232.12|230.52|233.53|231.93|230.72|229.12|0
1649318700000|2022-04-07 08:05:00|232.35|230.75|236.8|235.2|237.27|235.67|231.18|229.58|0
1649319000000|2022-04-07 08:10:00|236.91|235.31|233.16|231.56|237.5|235.9|232.34|230.74|0
1649319300000|2022-04-07 08:15:00|233.62|232.02|232.81|231.21|235.39|233.79|231.64|230.04|0
1649319600000|2022-04-07 08:20:00|233.04|231.44|234.55|232.95|236.09|234.49|233.04|231.44|0
1649319900000|2022-04-07 08:25:00|234.44|232.84|235.37|233.77|236.31|234.71|233.97|232.37|0
1649320200000|2022-04-07 08:30:00|235.14|233.54|235.01|233.41|237.13|235.53|234.55|232.95|0
1649320500000|2022-04-07 08:35:00|235.13|233.53|233.26|231.66|235.84|234.24|232.79|231.19|0
1649320800000|2022-04-07 08:40:00|233.37|231.77|236.3|234.7|236.65|235.05|232.66|231.06|0
1649321100000|2022-04-07 08:45:00|236.41|234.81|238.17|236.57|238.17|236.57|236.06|234.46|0
1649321400000|2022-04-07 08:50:00|238.41|236.81|241|239.4|241.23|239.63|238.17|236.57|0
1649321700000|2022-04-07 08:55:00|240.64|239.04|243.83|242.23|243.83|242.23|239.82|238.22|0
1649322000000|2022-04-07 09:00:00|243.59|241.99|241.46|239.86|243.82|242.22|241.46|239.86|0
1649322300000|2022-04-07 09:05:00|241.7|240.1|240.28|238.68|242.04|240.44|239.81|238.21|0
1649322600000|2022-04-07 09:10:00|240.51|238.91|240.74|239.14|240.86|239.26|239.57|237.97|0
1649322900000|2022-04-07 09:15:00|240.51|238.91|241.79|240.19|243.82|242.22|240.04|238.44|0
1649323200000|2022-04-07 09:20:00|241.67|240.07|242.26|240.66|244.62|243.02|241.32|239.72|0
1649323500000|2022-04-07 09:25:00|242.13|240.53|242.49|240.89|242.73|241.13|241.08|239.48|0
1649323800000|2022-04-07 09:30:00|242.25|240.65|242.48|240.88|243.43|241.83|241.78|240.18|0
1649324100000|2022-04-07 09:35:00|242.6|241|244.37|242.77|244.48|242.88|242.01|240.41|0
1649324400000|2022-04-07 09:40:00|244.61|243.01|245.07|243.47|246.26|244.66|243.66|242.06|0
1649324700000|2022-04-07 09:45:00|244.36|242.76|244.71|243.11|245.07|243.47|243.42|241.82|0
1649325000000|2022-04-07 09:50:00|244.83|243.23|245.54|243.94|245.78|244.18|243.65|242.05|0
1649325300000|2022-04-07 09:55:00|245.65|244.05|247.19|245.59|248.14|246.54|244.83|243.23|0
1649325600000|2022-04-07 10:00:00|246.72|245.12|247.19|245.59|248.14|246.54|246.72|245.12|0
1649325900000|2022-04-07 10:05:00|247.42|245.82|247.42|245.82|247.89|246.29|246.95|245.35|0
1649326200000|2022-04-07 10:10:00|247.18|245.58|247.42|245.82|247.42|245.82|246.71|245.11|0
1649326500000|2022-04-07 10:15:00|247.29|245.69|246.94|245.34|248.6|247|246.7|245.1|0
1649326800000|2022-04-07 10:20:00|247.17|245.57|247.88|246.28|248.36|246.76|246.94|245.34|0
1649327100000|2022-04-07 10:25:00|247.99|246.39|247.1|245.5|247.99|246.39|246.63|245.03|0
1649327400000|2022-04-07 10:30:00|246.86|245.26|246.15|244.55|246.86|245.26|245.67|244.07|0
1649327700000|2022-04-07 10:35:00|245.67|244.07|247.09|245.49|248.04|246.44|245.55|243.95|0
1649328000000|2022-04-07 10:40:00|246.85|245.25|244.96|243.36|246.85|245.25|244.96|243.36|0
1649328300000|2022-04-07 10:45:00|245.19|243.59|246.14|244.54|246.37|244.77|244.83|243.23|0
1649328600000|2022-04-07 10:50:00|246.37|244.77|245.42|243.82|246.61|245.01|245.18|243.58|0
1649328900000|2022-04-07 10:55:00|245.18|243.58|244.23|242.63|245.18|243.58|243.76|242.16|0
1649329200000|2022-04-07 11:00:00|244|242.4|241.87|240.27|244.94|243.34|241.16|239.56|0
1649329500000|2022-04-07 11:05:00|241.98|240.38|245.65|244.05|254.92|253.32|241.63|240.03|0
1649329800000|2022-04-07 11:10:00|244.93|243.33|248.72|247.12|249.91|248.31|243.51|241.91|0
1649330100000|2022-04-07 11:15:00|248.49|246.89|244.57|242.97|248.49|246.89|244.57|242.97|0
1649330400000|2022-04-07 11:20:00|244.69|243.09|241.61|240.01|244.93|243.33|241.61|240.01|0
1649330700000|2022-04-07 11:25:00|241.49|239.89|240.43|238.83|242.08|240.48|239.96|238.36|0
1649331000000|2022-04-07 11:30:00|240.3|238.7|239.72|238.12|243.73|242.13|238.07|236.47|0
1649331300000|2022-04-07 11:35:00|239.48|237.88|238.77|237.17|240.89|239.29|238.07|236.47|0
1649331600000|2022-04-07 11:40:00|239|237.4|241.59|239.99|242.06|240.46|237.94|236.34|0
1649331900000|2022-04-07 11:45:00|241.35|239.75|240.64|239.04|242.64|241.04|239.82|238.22|0
1649332200000|2022-04-07 11:50:00|240.41|238.81|240.17|238.57|241.35|239.75|239|237.4|0
1649332500000|2022-04-07 11:55:00|240.4|238.8|242.28|240.68|242.76|241.16|239.93|238.33|0
1649332800000|2022-04-07 12:00:00|242.52|240.92|236.87|235.27|243.23|241.63|236.87|235.27|0
1649333100000|2022-04-07 12:05:00|237.34|235.74|237.21|235.61|238.04|236.44|235.69|234.09|0
1649333400000|2022-04-07 12:10:00|237.1|235.5|234.28|232.68|237.8|236.2|234.05|232.45|0
1649333700000|2022-04-07 12:15:00|233.58|231.98|235.45|233.85|235.45|233.85|231.94|230.34|0
1649334000000|2022-04-07 12:20:00|235.21|233.61|234.04|232.44|236.15|234.55|233.57|231.97|0
1649334300000|2022-04-07 12:25:00|233.8|232.2|233.49|231.89|233.96|232.36|232.09|230.49|0
1649334600000|2022-04-07 12:30:00|233.25|231.65|235.82|234.22|235.93|234.33|232.08|230.48|0
1649334900000|2022-04-07 12:35:00|235.93|234.33|235.35|233.75|236.29|234.69|234.18|232.58|0
1649335200000|2022-04-07 12:40:00|235.23|233.63|233.71|232.11|236.28|234.68|233.71|232.11|0
1649335500000|2022-04-07 12:45:00|233.47|231.87|233.47|231.87|235.34|233.74|232.77|231.17|0
1649335800000|2022-04-07 12:50:00|233.23|231.63|229.27|227.67|234.4|232.8|228.8|227.2|0
1649336100000|2022-04-07 12:55:00|229.5|227.9|229.26|227.66|230.31|228.71|227.87|226.27|0
1649336400000|2022-04-07 13:00:00|229.96|228.36|224.38|222.78|230.89|229.29|224.38|222.78|0
1649336700000|2022-04-07 13:05:00|224.61|223.01|224.61|223.01|225.3|223.7|223.45|221.85|0
1649337000000|2022-04-07 13:10:00|224.37|222.77|225.41|223.81|225.99|224.39|224.37|222.77|0
1649337300000|2022-04-07 13:15:00|225.3|223.7|228.65|227.05|228.77|227.17|224.14|222.54|0
1649337600000|2022-04-07 13:20:00|228.77|227.17|227.61|226.01|228.77|227.17|226.91|225.31|0
1649337900000|2022-04-07 13:25:00|227.37|225.77|225.98|224.38|227.61|226.01|224.82|223.22|0
1649338200000|2022-04-07 13:30:00|225.28|223.68|232.95|231.35|232.95|231.35|223.42|221.82|0
1649338500000|2022-04-07 13:35:00|233.08|231.48|239.53|237.93|240.24|238.64|230.41|228.81|0
1649338800000|2022-04-07 13:40:00|240.71|239.11|233.67|232.07|244.71|243.11|233.67|232.07|0
1649339100000|2022-04-07 13:45:00|234.37|232.77|228.53|226.93|237.06|235.46|227.37|225.77|0
1649339400000|2022-04-07 13:50:00|229|227.4|237.64|236.04|239.52|237.92|228.53|226.93|0
1649339700000|2022-04-07 13:55:00|237.87|236.27|238.22|236.62|239.05|237.45|235.76|234.16|0
1649340000000|2022-04-07 14:00:00|238.81|237.21|233.88|232.28|245.4|243.8|233.41|231.81|0
1649340300000|2022-04-07 14:05:00|234.12|232.52|230.54|228.94|235.52|233.92|227.98|226.38|0
1649340600000|2022-04-07 14:10:00|230.07|228.47|234.26|232.66|235.67|234.07|227.51|225.91|0
1649340900000|2022-04-07 14:15:00|233.33|231.73|230.76|229.16|234.03|232.43|229.13|227.53|0
1649341200000|2022-04-07 14:20:00|230.53|228.93|228.66|227.06|230.53|228.93|225.65|224.05|0
1649341500000|2022-04-07 14:25:00|228.89|227.29|226.21|224.61|231.45|229.85|225.64|224.04|0
1649341800000|2022-04-07 14:30:00|226.1|224.5|231.78|230.18|232.71|231.11|226.1|224.5|0
1649342100000|2022-04-07 14:35:00|232.71|231.11|226.2|224.6|235.51|233.91|226.2|224.6|0
1649342400000|2022-04-07 14:40:00|226.43|224.83|218.12|216.52|226.43|224.83|216.29|214.69|0
1649342700000|2022-04-07 14:45:00|218.58|216.98|217.14|215.54|219.73|218.13|215.31|213.71|0
1649343000000|2022-04-07 14:50:00|217.59|215.99|221.37|219.77|223.34|221.74|217.59|215.99|0
1649343300000|2022-04-07 14:55:00|221.95|220.35|222.63|221.03|224.72|223.12|220.8|219.2|0
1649343600000|2022-04-07 15:00:00|221.94|220.34|226.09|224.49|230.15|228.55|221.94|220.34|0
1649343900000|2022-04-07 15:05:00|225.4|223.8|220.85|219.25|225.86|224.26|220.62|219.02|0
1649344200000|2022-04-07 15:10:00|220.39|218.79|220.52|218.92|221.77|220.17|217.31|215.71|0
1649344500000|2022-04-07 15:15:00|220.06|218.46|219.14|217.54|220.06|218.46|216.85|215.25|0
1649344800000|2022-04-07 15:20:00|218.68|217.08|221.66|220.06|223.28|221.68|218.45|216.85|0
1649345100000|2022-04-07 15:25:00|222.12|220.52|215.69|214.09|224.2|222.6|213.41|211.81|0
1649345400000|2022-04-07 15:30:00|216.15|214.55|212.76|211.16|216.38|214.78|211.17|209.57|0
1649345700000|2022-04-07 15:35:00|213.22|211.62|216.73|215.13|218.64|217.04|213.22|211.62|0
1649346000000|2022-04-07 15:40:00|216.85|215.25|214.78|213.18|218.22|216.62|214.32|212.72|0
1649346300000|2022-04-07 15:45:00|214.55|212.95|214.77|213.17|219.82|218.22|214.32|212.72|0
1649346600000|2022-04-07 15:50:00|214.32|212.72|210.21|208.61|215.69|214.09|209.98|208.38|0
1649346900000|2022-04-07 15:55:00|210.67|209.07|214.53|212.93|215.22|213.62|210.21|208.61|0
1649347200000|2022-04-07 16:00:00|214.08|212.48|213.16|211.56|216.36|214.76|212.93|211.33|0
1649347500000|2022-04-07 16:05:00|213.39|211.79|217.27|215.67|218.18|216.58|213.39|211.79|0
1649347800000|2022-04-07 16:10:00|217.73|216.13|218.41|216.81|221.63|220.03|216.12|214.52|0
1649348100000|2022-04-07 16:15:00|218.64|217.04|215.65|214.05|218.87|217.27|214.74|213.14|0
1649348400000|2022-04-07 16:20:00|215.19|213.59|217.02|215.42|219.78|218.18|214.51|212.91|0
1649348700000|2022-04-07 16:25:00|216.79|215.19|214.04|212.44|218.16|216.56|212.44|210.84|0
1649349000000|2022-04-07 16:30:00|213.81|212.21|213.58|211.98|215.86|214.26|212.44|210.84|0
1649349300000|2022-04-07 16:35:00|213.35|211.75|212.89|211.29|216.09|214.49|212.43|210.83|0
1649349600000|2022-04-07 16:40:00|212.43|210.83|211.51|209.91|214.48|212.88|211.28|209.68|0
1649349900000|2022-04-07 16:45:00|211.74|210.14|207.42|205.82|213.79|212.19|207.42|205.82|0
1649350200000|2022-04-07 16:50:00|207.19|205.59|210.82|209.22|213.1|211.5|207.19|205.59|0
1649350500000|2022-04-07 16:55:00|211.04|209.44|213.32|211.72|214|212.4|210.36|208.76|0
1649350800000|2022-04-07 17:00:00|213.54|211.94|218.35|216.75|219.96|218.36|212.4|210.8|0
1649351100000|2022-04-07 17:05:00|218.58|216.98|221.1|219.5|221.1|219.5|216.97|215.37|0
1649351400000|2022-04-07 17:10:00|220.64|219.04|227.1|225.5|230.59|228.99|220.41|218.81|0
1649351700000|2022-04-07 17:15:00|226.87|225.27|230.56|228.96|231.75|230.15|225.48|223.88|0
1649352000000|2022-04-07 17:20:00|230.22|228.62|229.74|228.14|233.47|231.87|229.74|228.14|0
1649352300000|2022-04-07 17:25:00|229.97|228.37|234.4|232.8|236.27|234.67|229.85|228.25|0
1649352600000|2022-04-07 17:30:00|234.87|233.27|232.29|230.69|236.5|234.9|231.82|230.22|0
1649352900000|2022-04-07 17:35:00|232.52|230.92|230.19|228.59|234.86|233.26|230.19|228.59|0
1649353200000|2022-04-07 17:40:00|231.35|229.75|230.65|229.05|233.22|231.62|230.18|228.58|0
1649353500000|2022-04-07 17:45:00|230.41|228.81|229.48|227.88|234.38|232.78|229.01|227.41|0
1649353800000|2022-04-07 17:50:00|229.82|228.22|230.87|229.27|232.27|230.67|228.54|226.94|0
1649354100000|2022-04-07 17:55:00|230.17|228.57|243.76|242.16|244.71|243.11|230.17|228.57|0
1649354400000|2022-04-07 18:00:00|243.53|241.93|244|242.4|246.83|245.23|242.11|240.51|0
1649354700000|2022-04-07 18:05:00|243.52|241.92|245.17|243.57|245.29|243.69|239.52|237.92|0
1649355000000|2022-04-07 18:10:00|244.23|242.63|243.99|242.39|246.59|244.99|242.34|240.74|0
1649355300000|2022-04-07 18:15:00|243.86|242.26|238.33|236.73|244.7|243.1|237.86|236.26|0
1649355600000|2022-04-07 18:20:00|238.57|236.97|241.86|240.26|242.09|240.49|238.33|236.73|0
1649355900000|2022-04-07 18:25:00|242.09|240.49|241.15|239.55|250.13|248.53|240.44|238.84|0
1649356200000|2022-04-07 18:30:00|239.97|238.37|241.14|239.54|242.56|240.96|239.26|237.66|0
1649356500000|2022-04-07 18:35:00|241.61|240.01|243.26|241.66|243.73|242.13|238.55|236.95|0
1649356800000|2022-04-07 18:40:00|242.55|240.95|245.14|243.54|246.2|244.6|240.19|238.59|0
1649357100000|2022-04-07 18:45:00|245.38|243.78|248.92|247.32|251.06|249.46|242.78|241.18|0
1649357400000|2022-04-07 18:50:00|247.97|246.37|252.71|251.11|253.9|252.3|247.26|245.66|0
1649357700000|2022-04-07 18:55:00|253.19|251.59|260.81|259.21|261.53|259.93|253.19|251.59|0
1649358000000|2022-04-07 19:00:00|258.9|257.3|264.82|263.22|267.02|265.42|258.9|257.3|0
1649358300000|2022-04-07 19:05:00|264.58|262.98|267.45|265.85|268.16|266.56|262.91|261.31|0
1649358600000|2022-04-07 19:10:00|267.69|266.09|270.8|269.2|270.8|269.2|266.01|264.41|0
1649358900000|2022-04-07 19:15:00|270.32|268.72|266.48|264.88|272.48|270.88|265.76|264.16|0
1649359200000|2022-04-07 19:20:00|266.24|264.64|262.17|260.57|266.24|264.64|260.03|258.43|0
1649359500000|2022-04-07 19:25:00|262.65|261.05|260.74|259.14|264.8|263.2|259.55|257.95|0
1649359800000|2022-04-07 19:30:00|261.22|259.62|268.15|266.55|268.15|266.55|259.79|258.19|0
1649360100000|2022-04-07 19:35:00|267.91|266.31|268.86|267.26|268.86|267.26|265.75|264.15|0
1649360400000|2022-04-07 19:40:00|269.34|267.74|270.62|269.02|271.98|270.38|265.99|264.39|0
1649360700000|2022-04-07 19:45:00|270.14|268.54|266.41|264.81|273.51|271.91|264.38|262.78|0
1649361000000|2022-04-07 19:50:00|266.3|264.7|260.07|258.47|267.01|265.41|258.64|257.04|0
1649361300000|2022-04-07 19:55:00|259.11|257.51|255.05|253.45|259.11|257.51|253.15|251.55|0
1649361600000|2022-04-07 20:00:00|255.53|253.93|255.05|253.45|257.2|255.6|254.1|252.5|0
1649361900000|2022-04-07 20:05:00|255.53|253.93|255.64|254.04|256.36|254.76|254.57|252.97|0
1649362200000|2022-04-07 20:10:00|255.88|254.28|255.64|254.04|257.79|256.19|255.64|254.04|0
1649362500000|2022-04-07 20:15:00|257.37|255.17|254.98|252.78|257.37|255.17|254.62|252.42|0
1649362800000|2022-04-07 20:20:00|254.74|252.54|252.12|249.92|254.74|252.54|251.88|249.68|0
1649363100000|2022-04-07 20:25:00|252.36|250.16|251.88|249.68|252.59|250.39|250.69|248.49|0
1649363400000|2022-04-07 20:30:00|251.64|249.44|252.7|250.5|252.83|250.63|251.16|248.96|0
1649363700000|2022-04-07 20:35:00|252.59|250.39|253.77|251.57|253.77|251.57|252.35|250.15|0
1649364000000|2022-04-07 20:40:00|253.89|251.69|253.06|250.86|254.01|251.81|252.82|250.62|0
1649364300000|2022-04-07 20:45:00|253.53|251.33|254|251.8|254|251.8|252.69|250.49|0
1649364600000|2022-04-07 20:50:00|254.24|252.04|255.67|253.47|255.91|253.71|254.24|252.04|0
1649364900000|2022-04-07 20:55:00|255.43|253.23|253.87|251.67|255.67|253.47|253.63|251.43|0
1649365200000|2022-04-07 21:00:00|254.37|252.17|254.33|252.13|254.61|252.41|253.99|251.79|0
1649365500000|2022-04-07 21:05:00|254.3|252.1|253.94|251.74|254.61|252.41|253.94|251.74|0
1649365800000|2022-04-07 21:10:00|253.91|251.71|253.74|251.54|253.91|251.71|253.39|251.19|0
1649366100000|2022-04-07 21:15:00|253.7|251.5|253.11|250.91|253.7|251.5|253.01|250.81|0
1649366400000|2022-04-07 21:20:00|253.22|251.02|253.21|251.01|253.6|251.4|253.11|250.91|0
1649366700000|2022-04-07 21:25:00|253.11|250.91|253.52|251.32|254.25|252.05|253.11|250.91|0
1649367000000|2022-04-07 21:30:00|253.51|251.31|253.89|251.69|253.89|251.69|253.51|251.31|0
1649367300000|2022-04-07 21:35:00|254.07|251.87|253.97|251.77|254.24|252.04|253.76|251.56|0
1649367600000|2022-04-07 21:40:00|253.99|251.79|254.24|252.04|254.24|252.04|253.82|251.62|0
1649367900000|2022-04-07 21:45:00|254.09|251.89|254.3|252.1|254.48|252.28|254.09|251.89|0
1649368200000|2022-04-07 21:50:00|254.19|251.99|254.19|251.99|254.23|252.03|254.13|251.93|0
1649368500000|2022-04-07 21:55:00|254.16|251.96|253.74|251.54|254.5|252.3|253.74|251.54|0
1649368800000|2022-04-07 22:00:00|254.06|251.86|255.85|253.65|255.86|253.66|253.59|251.39|0
1649369100000|2022-04-07 22:05:00|255.62|253.42|255.37|253.17|255.73|253.53|254.66|252.46|0
1649369400000|2022-04-07 22:10:00|255.49|253.29|256.56|254.36|257.04|254.84|255.13|252.93|0
1649369700000|2022-04-07 22:15:00|256.68|254.48|255.84|253.64|256.8|254.6|255.84|253.64|0
1649370000000|2022-04-07 22:20:00|256.08|253.88|256.08|253.88|256.56|254.36|255.84|253.64|0
1649370300000|2022-04-07 22:25:00|255.84|253.64|255.12|252.92|255.84|253.64|255.12|252.92|0
1649370600000|2022-04-07 22:30:00|255.36|253.16|254.88|252.68|255.6|253.4|254.88|252.68|0
1649370900000|2022-04-07 22:35:00|255.12|252.92|255.11|252.91|255.35|253.15|254.87|252.67|0
1649371200000|2022-04-07 22:40:00|255.59|253.39|255.59|253.39|255.59|253.39|255.35|253.15|0
1649371500000|2022-04-07 22:45:00|255.11|252.91|255.1|252.9|255.58|253.38|254.87|252.67|0
1649371800000|2022-04-07 22:50:00|254.87|252.67|254.38|252.18|254.87|252.67|254.15|251.95|0
1649372100000|2022-04-07 22:55:00|254.26|252.06|255.34|253.14|255.34|253.14|254.26|252.06|0
1649372400000|2022-04-07 23:00:00|254.86|252.66|254.38|252.18|255.57|253.37|254.14|251.94|0
1649372700000|2022-04-07 23:05:00|254.49|252.29|254.85|252.65|255.09|252.89|254.49|252.29|0
1649373000000|2022-04-07 23:10:00|254.96|252.76|257.48|255.28|257.48|255.28|254.61|252.41|0
1649373300000|2022-04-07 23:15:00|257.47|255.27|256.28|254.08|257.47|255.27|256.15|253.95|0
1649373600000|2022-04-07 23:20:00|256.39|254.19|256.99|254.79|257.23|255.03|256.28|254.08|0
1649373900000|2022-04-07 23:25:00|257.23|255.03|257.94|255.74|258.66|256.46|256.99|254.79|0
1649374200000|2022-04-07 23:30:00|258.18|255.98|257.46|255.26|258.18|255.98|257.1|254.9|0
1649374500000|2022-04-07 23:35:00|257.7|255.5|258.17|255.97|258.17|255.97|257.22|255.02|0
1649374800000|2022-04-07 23:40:00|258.05|255.85|258.65|256.45|259.37|257.17|258.05|255.85|0
1649375100000|2022-04-07 23:45:00|258.53|256.33|259.6|257.4|259.61|257.41|257.93|255.73|0
1649375400000|2022-04-07 23:50:00|259.36|257.16|260.56|258.36|261.04|258.84|259.36|257.16|0
1649375700000|2022-04-07 23:55:00|260.8|258.6|260.08|257.88|261.52|259.32|260.08|257.88|0
1649376000000|2022-04-08 00:00:00|259.84|257.64|260.55|258.35|260.79|258.59|257.92|255.72|0
1649376300000|2022-04-08 00:05:00|260.31|258.11|260.07|257.87|261.03|258.83|259.59|257.39|0
1649376600000|2022-04-08 00:10:00|259.83|257.63|259.11|256.91|260.31|258.11|258.87|256.67|0
1649376900000|2022-04-08 00:15:00|258.87|256.67|255.75|253.55|258.87|256.67|255.51|253.31|0
1649377200000|2022-04-08 00:20:00|255.27|253.07|255.03|252.83|257.19|254.99|254.32|252.12|0
1649377500000|2022-04-08 00:25:00|254.79|252.59|250.97|248.77|255.75|253.55|250.49|248.29|0
1649377800000|2022-04-08 00:30:00|250.49|248.29|250.49|248.29|251.92|249.72|250.49|248.29|0
1649378100000|2022-04-08 00:35:00|250.73|248.53|251.92|249.72|252.16|249.96|250.49|248.29|0
1649378400000|2022-04-08 00:40:00|251.68|249.48|251.67|249.47|252.15|249.95|251.44|249.24|0
1649378700000|2022-04-08 00:45:00|251.91|249.71|251.67|249.47|252.63|250.43|250.96|248.76|0
1649379000000|2022-04-08 00:50:00|251.91|249.71|252.26|250.06|252.62|250.42|251.67|249.47|0
1649379300000|2022-04-08 00:55:00|252.38|250.18|253.57|251.37|253.57|251.37|251.43|249.23|0
1649379600000|2022-04-08 01:00:00|253.81|251.61|253.81|251.61|254.29|252.09|253.09|250.89|0
1649379900000|2022-04-08 01:05:00|254.05|251.85|253.09|250.89|254.52|252.32|253.09|250.89|0
1649380200000|2022-04-08 01:10:00|253.33|251.13|252.13|249.93|253.33|251.13|251.89|249.69|0
1649380500000|2022-04-08 01:15:00|252|249.8|251.41|249.21|252.84|250.64|250.7|248.5|0
1649380800000|2022-04-08 01:20:00|251.52|249.32|250.45|248.25|252.36|250.16|250.45|248.25|0
1649381100000|2022-04-08 01:25:00|250.93|248.73|250.92|248.72|251.4|249.2|250.45|248.25|0
1649381400000|2022-04-08 01:30:00|251.16|248.96|250.92|248.72|251.4|249.2|250.68|248.48|0
1649381700000|2022-04-08 01:35:00|251.16|248.96|251.15|248.95|251.4|249.2|250.44|248.24|0
1649382000000|2022-04-08 01:40:00|251.39|249.19|253.06|250.86|253.3|251.1|251.15|248.95|0
1649382300000|2022-04-08 01:45:00|253.3|251.1|252.82|250.62|253.3|251.1|252.82|250.62|0
1649382600000|2022-04-08 01:50:00|253.06|250.86|250.43|248.23|253.06|250.86|250.43|248.23|0
1649382900000|2022-04-08 01:55:00|250.67|248.47|250.66|248.46|251.14|248.94|250.42|248.22|0
1649383200000|2022-04-08 02:00:00|250.54|248.34|251.85|249.65|252.09|249.89|250.42|248.22|0
1649383500000|2022-04-08 02:05:00|251.73|249.53|251.37|249.17|252.33|250.13|251.13|248.93|0
1649383800000|2022-04-08 02:10:00|251.24|249.04|251.6|249.4|251.84|249.64|250.89|248.69|0
1649384100000|2022-04-08 02:15:00|251.72|249.52|251.36|249.16|252.56|250.36|250.41|248.21|0
1649384400000|2022-04-08 02:20:00|251.6|249.4|251.83|249.63|252.31|250.11|251.36|249.16|0
1649384700000|2022-04-08 02:25:00|251.6|249.4|252.79|250.59|252.79|250.59|251.59|249.39|0
1649385000000|2022-04-08 02:30:00|252.9|250.7|253.98|251.78|254.22|252.02|252.55|250.35|0
1649385300000|2022-04-08 02:35:00|253.74|251.54|253.73|251.53|253.98|251.78|253.37|251.17|0
1649385600000|2022-04-08 02:40:00|253.85|251.65|255.64|253.44|255.64|253.44|253.49|251.29|0
1649385900000|2022-04-08 02:45:00|256.12|253.92|256.6|254.4|257.56|255.36|255.64|253.44|0
1649386200000|2022-04-08 02:50:00|256.84|254.64|256.59|254.39|257.08|254.88|256.36|254.16|0
1649386500000|2022-04-08 02:55:00|256.36|254.16|257.07|254.87|257.31|255.11|256.36|254.16|0
1649386800000|2022-04-08 03:00:00|257.31|255.11|255.39|253.19|257.79|255.59|255.15|252.95|0
1649387100000|2022-04-08 03:05:00|255.15|252.95|256.1|253.9|256.1|253.9|254.91|252.71|0
1649387400000|2022-04-08 03:10:00|255.87|253.67|256.82|254.62|257.54|255.34|255.74|253.54|0
1649387700000|2022-04-08 03:15:00|256.58|254.38|256.58|254.38|257.3|255.1|256.34|254.14|0
1649388000000|2022-04-08 03:20:00|256.34|254.14|257.05|254.85|257.77|255.57|256.34|254.14|0
1649388300000|2022-04-08 03:25:00|256.81|254.61|255.85|253.65|256.81|254.61|255.73|253.53|0
1649388600000|2022-04-08 03:30:00|255.97|253.77|254.65|252.45|256.33|254.13|253.22|251.02|0
1649388900000|2022-04-08 03:35:00|254.41|252.21|254.89|252.69|255.13|252.93|254.41|252.21|0
1649389200000|2022-04-08 03:40:00|254.76|252.56|255.6|253.4|255.72|253.52|254.64|252.44|0
1649389500000|2022-04-08 03:45:00|255.36|253.16|254.64|252.44|255.84|253.64|254.64|252.44|0
1649389800000|2022-04-08 03:50:00|254.88|252.68|253.2|251|254.88|252.68|252.96|250.76|0
1649390100000|2022-04-08 03:55:00|253.44|251.24|254.15|251.95|254.15|251.95|252.72|250.52|0
1649390400000|2022-04-08 04:00:00|254.39|252.19|252.71|250.51|254.63|252.43|252.71|250.51|0
1649390700000|2022-04-08 04:05:00|252.95|250.75|252.71|250.51|253.43|251.23|252.71|250.51|0
1649391000000|2022-04-08 04:10:00|252.82|250.62|252.95|250.75|253.67|251.47|252.82|250.62|0
1649391300000|2022-04-08 04:15:00|253.18|250.98|251.99|249.79|253.18|250.98|251.99|249.79|0
1649391600000|2022-04-08 04:20:00|252.22|250.02|252.33|250.13|252.33|250.13|251.62|249.42|0
1649391900000|2022-04-08 04:25:00|252.09|249.89|253.04|250.84|253.29|251.09|252.09|249.89|0
1649392200000|2022-04-08 04:30:00|253.28|251.08|252.8|250.6|253.28|251.08|252.56|250.36|0
1649392500000|2022-04-08 04:35:00|253.04|250.84|253.51|251.31|253.99|251.79|253.04|250.84|0
1649392800000|2022-04-08 04:40:00|253.75|251.55|252.67|250.47|254.23|252.03|252.55|250.35|0
1649393100000|2022-04-08 04:45:00|252.55|250.35|251.6|249.4|252.55|250.35|251.6|249.4|0
1649393400000|2022-04-08 04:50:00|251.83|249.63|250.64|248.44|251.83|249.63|250.64|248.44|0
1649393700000|2022-04-08 04:55:00|250.88|248.68|252.07|249.87|252.07|249.87|250.64|248.44|0
1649394000000|2022-04-08 05:00:00|251.83|249.63|251.82|249.62|253.02|250.82|251.58|249.38|0
1649394300000|2022-04-08 05:05:00|251.58|249.38|252.06|249.86|252.06|249.86|250.63|248.43|0
1649394600000|2022-04-08 05:10:00|251.82|249.62|254.44|252.24|254.44|252.24|251.34|249.14|0
1649394900000|2022-04-08 05:15:00|254.68|252.48|256.59|254.39|256.71|254.51|254.2|252|0
1649395200000|2022-04-08 05:20:00|256.83|254.63|256.59|254.39|257.55|255.35|255.87|253.67|0
1649395500000|2022-04-08 05:25:00|256.35|254.15|256.11|253.91|256.71|254.51|255.39|253.19|0
1649395800000|2022-04-08 05:30:00|255.87|253.67|256.1|253.9|256.35|254.15|255.39|253.19|0
1649396100000|2022-04-08 05:35:00|255.98|253.78|255.62|253.42|256.1|253.9|255.14|252.94|0
1649396400000|2022-04-08 05:40:00|255.38|253.18|255.86|253.66|255.86|253.66|254.9|252.7|0
1649396700000|2022-04-08 05:45:00|256.1|253.9|256.93|254.73|257.05|254.85|255.85|253.65|0
1649397000000|2022-04-08 05:50:00|256.81|254.61|258.25|256.05|258.97|256.77|256.45|254.25|0
1649397300000|2022-04-08 05:55:00|258.12|255.92|258.96|256.76|259.93|257.73|258.01|255.81|0
1649397600000|2022-04-08 06:00:00|259.2|257|258|255.8|260.64|258.44|257.52|255.32|0
1649397900000|2022-04-08 06:05:00|258.11|255.91|262.08|259.88|262.08|259.88|258|255.8|0
1649398200000|2022-04-08 06:10:00|261.84|259.64|259.91|257.71|261.84|259.64|258.95|256.75|0
1649398500000|2022-04-08 06:15:00|259.67|257.47|260.63|258.43|262.07|259.87|259.43|257.23|0
1649398800000|2022-04-08 06:20:00|260.39|258.19|264.72|262.52|264.72|262.52|260.26|258.06|0
1649399100000|2022-04-08 06:25:00|264.47|262.27|263.03|260.83|265.44|263.24|263.03|260.83|0
1649399400000|2022-04-08 06:30:00|263.27|261.07|264.95|262.75|265.19|262.99|263.27|261.07|0
1649399700000|2022-04-08 06:35:00|264.71|262.51|263.74|261.54|266.15|263.95|263.26|261.06|0
1649400000000|2022-04-08 06:40:00|263.5|261.3|263.74|261.54|263.85|261.65|261.45|259.25|0
1649400300000|2022-04-08 06:45:00|263.5|261.3|264.46|262.26|264.94|262.74|262.78|260.58|0
1649400600000|2022-04-08 06:50:00|264.57|262.37|266.38|264.18|267.11|264.91|264.22|262.02|0
1649400900000|2022-04-08 06:55:00|266.62|264.42|267.22|265.02|268.31|266.11|266.38|264.18|0
1649401200000|2022-04-08 07:00:00|267.34|265.14|263.24|261.04|267.83|265.63|263|260.8|0
1649401500000|2022-04-08 07:05:00|262.82|261.22|262.94|261.34|264.15|262.55|260.3|258.7|0
1649401800000|2022-04-08 07:10:00|263.18|261.58|265.83|264.23|266.67|265.07|262.46|260.86|0
1649402100000|2022-04-08 07:15:00|265.94|264.34|264.62|263.02|266.07|264.47|262.21|260.61|0
1649402400000|2022-04-08 07:20:00|264.74|263.14|265.21|263.61|267.87|266.27|264.01|262.41|0
1649402700000|2022-04-08 07:25:00|265.1|263.5|265.1|263.5|266.06|264.46|263.65|262.05|0
1649403000000|2022-04-08 07:30:00|264.97|263.37|265.09|263.49|265.58|263.98|262.56|260.96|0
1649403300000|2022-04-08 07:35:00|265.33|263.73|269.75|268.15|270|268.4|265.33|263.73|0
1649403600000|2022-04-08 07:40:00|269.99|268.39|270.35|268.75|270.96|269.36|268.3|266.7|0
1649403900000|2022-04-08 07:45:00|270.23|268.63|268.66|267.06|270.23|268.63|267.21|265.61|0
1649404200000|2022-04-08 07:50:00|268.78|267.18|270.1|268.5|272.16|270.56|268.78|267.18|0
1649404500000|2022-04-08 07:55:00|270.23|268.63|272.16|270.56|272.51|270.91|269.74|268.14|0
1649404800000|2022-04-08 08:00:00|271.91|270.31|274.82|273.22|274.82|273.22|271.67|270.07|0
1649405100000|2022-04-08 08:05:00|275.06|273.46|274.76|273.16|275.97|274.37|273.36|271.76|0
1649405400000|2022-04-08 08:10:00|275|273.4|274.15|272.55|275.36|273.76|274.03|272.43|0
1649405700000|2022-04-08 08:15:00|274.03|272.43|273.3|271.7|274.27|272.67|272.09|270.49|0
1649406000000|2022-04-08 08:20:00|273.18|271.58|274.27|272.67|274.51|272.91|273.18|271.58|0
1649406300000|2022-04-08 08:25:00|274.14|272.54|275.48|273.88|276.69|275.09|273.78|272.18|0
1649406600000|2022-04-08 08:30:00|275.72|274.12|274.5|272.9|276.69|275.09|274.26|272.66|0
1649406900000|2022-04-08 08:35:00|274.26|272.66|273.29|271.69|274.26|272.66|272.81|271.21|0
1649407200000|2022-04-08 08:40:00|273.05|271.45|271.35|269.75|273.29|271.69|271.35|269.75|0
1649407500000|2022-04-08 08:45:00|271.11|269.51|269.9|268.3|271.83|270.23|269.65|268.05|0
1649407800000|2022-04-08 08:50:00|270.14|268.54|267.72|266.12|270.14|268.54|267.72|266.12|0
1649408100000|2022-04-08 08:55:00|266.99|265.39|266.51|264.91|266.99|265.39|265.3|263.7|0
1649408400000|2022-04-08 09:00:00|266.02|264.42|263.61|262.01|266.02|264.42|262.17|260.57|0
1649408700000|2022-04-08 09:05:00|263.85|262.25|261.66|260.06|264.33|262.73|261.66|260.06|0
1649409000000|2022-04-08 09:10:00|261.41|259.81|263.1|261.5|264.06|262.46|261.41|259.81|0
1649409300000|2022-04-08 09:15:00|263.21|261.61|263.69|262.09|263.69|262.09|262.61|261.01|0
1649409600000|2022-04-08 09:20:00|263.58|261.98|263.81|262.21|263.82|262.22|263.33|261.73|0
1649409900000|2022-04-08 09:25:00|263.69|262.09|263.33|261.73|264.05|262.45|263.09|261.49|0
1649410200000|2022-04-08 09:30:00|263.57|261.97|263.08|261.48|263.57|261.97|262.48|260.88|0
1649410500000|2022-04-08 09:35:00|262.84|261.24|263.56|261.96|263.56|261.96|260.91|259.31|0
1649410800000|2022-04-08 09:40:00|263.44|261.84|261.27|259.67|263.56|261.96|261.27|259.67|0
1649411100000|2022-04-08 09:45:00|261.15|259.55|264.76|263.16|264.76|263.16|261.15|259.55|0
1649411400000|2022-04-08 09:50:00|264.52|262.92|264.28|262.68|265|263.4|263.8|262.2|0
1649411700000|2022-04-08 09:55:00|264.15|262.55|264.51|262.91|265|263.4|263.79|262.19|0
1649412000000|2022-04-08 10:00:00|264.27|262.67|264.51|262.91|265.72|264.12|262.58|260.98|0
1649412300000|2022-04-08 10:05:00|264.27|262.67|264.03|262.43|264.63|263.03|263.3|261.7|0
1649412600000|2022-04-08 10:10:00|264.14|262.54|260.28|258.68|264.75|263.15|260.28|258.68|0
1649412900000|2022-04-08 10:15:00|260.65|259.05|259.68|258.08|263.3|261.7|259.44|257.84|0
1649413200000|2022-04-08 10:20:00|259.8|258.2|259.44|257.84|260.4|258.8|258.48|256.88|0
1649413500000|2022-04-08 10:25:00|259.2|257.6|259.67|258.07|260.16|258.56|258.35|256.75|0
1649413800000|2022-04-08 10:30:00|259.43|257.83|258.95|257.35|259.91|258.31|258.47|256.87|0
1649414100000|2022-04-08 10:35:00|259.06|257.46|260.63|259.03|260.87|259.27|258.23|256.63|0
1649414400000|2022-04-08 10:40:00|261.11|259.51|262.56|260.96|263.04|261.44|260.63|259.03|0
1649414700000|2022-04-08 10:45:00|262.8|261.2|263.28|261.68|263.76|262.16|261.83|260.23|0
1649415000000|2022-04-08 10:50:00|263.52|261.92|266.04|264.44|266.04|264.44|263.52|261.92|0
1649415300000|2022-04-08 10:55:00|265.93|264.33|267.38|265.78|267.86|266.26|265.56|263.96|0
1649415600000|2022-04-08 11:00:00|267.62|266.02|266.16|264.56|267.86|266.26|265.68|264.08|0
1649415900000|2022-04-08 11:05:00|266.41|264.81|268.89|267.29|269.06|267.46|266.41|264.81|0
1649416200000|2022-04-08 11:10:00|268.65|267.05|268.37|266.77|269.33|267.73|267.64|266.04|0
1649416500000|2022-04-08 11:15:00|268.12|266.52|267.51|265.91|268.85|267.25|267.15|265.55|0
1649416800000|2022-04-08 11:20:00|267.64|266.04|267.63|266.03|269.57|267.97|267.15|265.55|0
1649417100000|2022-04-08 11:25:00|267.88|266.28|268.84|267.24|268.84|267.24|267.87|266.27|0
1649417400000|2022-04-08 11:30:00|268.96|267.36|268.35|266.75|268.96|267.36|266.66|265.06|0
1649417700000|2022-04-08 11:35:00|268.11|266.51|270.77|269.17|270.77|269.17|267.98|266.38|0
1649418000000|2022-04-08 11:40:00|271.01|269.41|270.64|269.04|271.98|270.38|270.28|268.68|0
1649418300000|2022-04-08 11:45:00|270.77|269.17|270.04|268.44|271.01|269.41|270.04|268.44|0
1649418600000|2022-04-08 11:50:00|269.8|268.2|269.55|267.95|270.28|268.68|268.58|266.98|0
1649418900000|2022-04-08 11:55:00|269.31|267.71|268.38|266.78|269.42|267.82|267.17|265.57|0
1649419200000|2022-04-08 12:00:00|268.62|267.02|265.72|264.12|269.35|267.75|265.24|263.64|0
1649419500000|2022-04-08 12:05:00|265.59|263.99|265.72|264.12|266.44|264.84|264.99|263.39|0
1649419800000|2022-04-08 12:10:00|265.47|263.87|264.75|263.15|265.47|263.87|264.26|262.66|0
1649420100000|2022-04-08 12:15:00|264.86|263.26|264.02|262.42|265.71|264.11|263.54|261.94|0
1649420400000|2022-04-08 12:20:00|264.13|262.53|265.71|264.11|265.95|264.35|264.02|262.42|0
1649420700000|2022-04-08 12:25:00|265.46|263.86|265.22|263.62|266.54|264.94|264.74|263.14|0
1649421000000|2022-04-08 12:30:00|265.46|263.86|262.56|260.96|265.94|264.34|262.08|260.48|0
1649421300000|2022-04-08 12:35:00|262.32|260.72|261.35|259.75|263.53|261.93|261.35|259.75|0
1649421600000|2022-04-08 12:40:00|260.87|259.27|258.7|257.1|260.87|259.27|257.5|255.9|0
1649421900000|2022-04-08 12:45:00|258.46|256.86|256.53|254.93|258.94|257.34|254.85|253.25|0
1649422200000|2022-04-08 12:50:00|255.57|253.97|255.09|253.49|256.53|254.93|254.13|252.53|0
1649422500000|2022-04-08 12:55:00|255.57|253.97|255.81|254.21|256.53|254.93|255.09|253.49|0
1649422800000|2022-04-08 13:00:00|255.32|253.72|250.75|249.15|255.32|253.72|250.29|248.69|0
1649423100000|2022-04-08 13:05:00|250.99|249.39|250.75|249.15|251.47|249.87|249.79|248.19|0
1649423400000|2022-04-08 13:10:00|250.51|248.91|248.02|246.42|250.51|248.91|246.83|245.23|0
1649423700000|2022-04-08 13:15:00|247.78|246.18|249.93|248.33|250.41|248.81|247.54|245.94|0
1649424000000|2022-04-08 13:20:00|249.69|248.09|249.21|247.61|250.41|248.81|248.49|246.89|0
1649424300000|2022-04-08 13:25:00|249.32|247.72|247.29|245.69|249.45|247.85|246.33|244.73|0
1649424600000|2022-04-08 13:30:00|248.25|246.65|242.75|241.15|249.44|247.84|238.94|237.34|0
1649424900000|2022-04-08 13:35:00|241.32|239.72|240.12|238.52|241.79|240.19|238.69|237.09|0
1649425200000|2022-04-08 13:40:00|239.17|237.57|231.96|230.36|240.12|238.52|231.96|230.36|0
1649425500000|2022-04-08 13:45:00|231.48|229.88|234.35|232.75|236.15|234.55|229.82|228.22|0
1649425800000|2022-04-08 13:50:00|233.75|232.15|228.74|227.14|234.95|233.35|228.03|226.43|0
1649426100000|2022-04-08 13:55:00|228.27|226.67|229.69|228.09|231.6|230|227.55|225.95|0
1649426400000|2022-04-08 14:00:00|227.55|225.95|236.14|234.54|236.61|235.01|227.55|225.95|0
1649426700000|2022-04-08 14:05:00|235.9|234.3|240.45|238.85|241.89|240.29|233.98|232.38|0
1649427000000|2022-04-08 14:10:00|239.97|238.37|233.82|232.22|240.21|238.61|230.95|229.35|0
1649427300000|2022-04-08 14:15:00|234.3|232.7|233.81|232.21|235.01|233.41|228.56|226.96|0
1649427600000|2022-04-08 14:20:00|234.29|232.69|237.65|236.05|239.09|237.49|233.33|231.73|0
1649427900000|2022-04-08 14:25:00|237.76|236.16|240.77|239.17|241.49|239.89|235.49|233.89|0
1649428200000|2022-04-08 14:30:00|240.53|238.93|243.66|242.06|246.55|244.95|240.29|238.69|0
1649428500000|2022-04-08 14:35:00|243.9|242.3|243.9|242.3|246.07|244.47|241.01|239.41|0
1649428800000|2022-04-08 14:40:00|244.38|242.78|242.2|240.6|245.83|244.23|241.24|239.64|0
1649429100000|2022-04-08 14:45:00|241.24|239.64|239.31|237.71|245.34|243.74|238.83|237.23|0
1649429400000|2022-04-08 14:50:00|239.79|238.19|255.74|254.14|256.23|254.63|239.79|238.19|0
1649429700000|2022-04-08 14:55:00|255.26|253.66|263.52|261.92|263.52|261.92|254.53|252.93|0
1649430000000|2022-04-08 15:00:00|262.79|261.19|264.46|262.86|268.65|267.05|261.09|259.49|0
1649430300000|2022-04-08 15:05:00|265.19|263.59|262.75|261.15|266.17|264.57|261.29|259.69|0
1649430600000|2022-04-08 15:10:00|262.02|260.42|264.7|263.1|266.41|264.81|261.29|259.69|0
1649430900000|2022-04-08 15:15:00|264.94|263.34|260.31|258.71|264.94|263.34|259.82|258.22|0
1649431200000|2022-04-08 15:20:00|260.55|258.95|256.9|255.3|260.55|258.95|256.17|254.57|0
1649431500000|2022-04-08 15:25:00|256.17|254.57|259.47|257.87|259.47|257.87|256.17|254.57|0
1649431800000|2022-04-08 15:30:00|259.71|258.11|262.15|260.55|264.59|262.99|259.47|257.87|0
1649432100000|2022-04-08 15:35:00|262.02|260.42|259.71|258.11|262.02|260.42|254.59|252.99|0
1649432400000|2022-04-08 15:40:00|258.73|257.13|258.49|256.89|260.68|259.08|256.78|255.18|0
1649432700000|2022-04-08 15:45:00|258|256.4|259.46|257.86|263.85|262.25|256.29|254.69|0
1649433000000|2022-04-08 15:50:00|258.73|257.13|259.7|258.1|263.61|262.01|258.48|256.88|0
1649433300000|2022-04-08 15:55:00|259.94|258.34|261.89|260.29|263.85|262.25|258.48|256.88|0
1649433600000|2022-04-08 16:00:00|261.65|260.05|262.98|261.38|264.58|262.98|261.4|259.8|0
1649433900000|2022-04-08 16:05:00|262.87|261.27|261.89|260.29|264.45|262.85|259.94|258.34|0
1649434200000|2022-04-08 16:10:00|261.4|259.8|260.42|258.82|265.06|263.46|257.01|255.41|0
1649434500000|2022-04-08 16:15:00|260.91|259.31|264.33|262.73|265.42|263.82|257.74|256.14|0
1649434800000|2022-04-08 16:20:00|264.57|262.97|267.99|266.39|268.6|267|264.08|262.48|0
1649435100000|2022-04-08 16:25:00|267.75|266.15|269.99|268.39|271.83|270.23|267.5|265.9|0
1649435400000|2022-04-08 16:30:00|269.87|268.27|263.99|262.39|270.23|268.63|263.25|261.65|0
1649435700000|2022-04-08 16:35:00|264.97|263.37|266.43|264.83|266.43|264.83|263.74|262.14|0
1649436000000|2022-04-08 16:40:00|266.68|265.08|264.96|263.36|268.39|266.79|264.23|262.63|0
1649436300000|2022-04-08 16:45:00|264.72|263.12|262.27|260.67|266.43|264.83|261.53|259.93|0
1649436600000|2022-04-08 16:50:00|261.78|260.18|265.69|264.09|266.67|265.07|260.8|259.2|0
1649436900000|2022-04-08 16:55:00|265.32|263.72|267.65|266.05|268.39|266.79|265.2|263.6|0
1649437200000|2022-04-08 17:00:00|267.41|265.81|265.93|264.33|267.9|266.3|262.75|261.15|0
1649437500000|2022-04-08 17:05:00|265.44|263.84|265.2|263.6|265.69|264.09|262.26|260.66|0
1649437800000|2022-04-08 17:10:00|265.69|264.09|260.3|258.7|265.69|264.09|260.3|258.7|0
1649438100000|2022-04-08 17:15:00|260.55|258.95|258.83|257.23|261.03|259.43|258.35|256.75|0
1649438400000|2022-04-08 17:20:00|258.59|256.99|260.79|259.19|262.01|260.41|258.59|256.99|0
1649438700000|2022-04-08 17:25:00|260.3|258.7|258.1|256.5|260.3|258.7|257.85|256.25|0
1649439000000|2022-04-08 17:30:00|258.34|256.74|255.41|253.81|258.58|256.98|255.41|253.81|0
1649439300000|2022-04-08 17:35:00|255.17|253.57|256.14|254.54|258.09|256.49|255.17|253.57|0
1649439600000|2022-04-08 17:40:00|255.9|254.3|256.38|254.78|257.12|255.52|253.94|252.34|0
1649439900000|2022-04-08 17:45:00|256.14|254.54|253.21|251.61|256.14|254.54|252.48|250.88|0
1649440200000|2022-04-08 17:50:00|252.72|251.12|254.42|252.82|255.89|254.29|252.23|250.63|0
1649440500000|2022-04-08 17:55:00|254.18|252.58|255.15|253.55|255.4|253.8|253.45|251.85|0
1649440800000|2022-04-08 18:00:00|254.67|253.07|252.47|250.87|256.86|255.26|251.98|250.38|0
1649441100000|2022-04-08 18:05:00|252.71|251.11|255.64|254.04|255.88|254.28|251.74|250.14|0
1649441400000|2022-04-08 18:10:00|255.88|254.28|257.83|256.23|258.08|256.48|255.64|254.04|0
1649441700000|2022-04-08 18:15:00|258.08|256.48|255.39|253.79|258.08|256.48|254.41|252.81|0
1649442000000|2022-04-08 18:20:00|255.15|253.55|251.97|250.37|259.3|257.7|251.73|250.13|0
1649442300000|2022-04-08 18:25:00|251.73|250.13|246.62|245.02|251.73|250.13|244.19|242.59|0
1649442600000|2022-04-08 18:30:00|246.37|244.77|244.43|242.83|246.73|245.13|243.7|242.1|0
1649442900000|2022-04-08 18:35:00|244.19|242.59|247.34|245.74|248.8|247.2|242.97|241.37|0
1649443200000|2022-04-08 18:40:00|246.61|245.01|245.88|244.28|249.29|247.69|244.91|243.31|0
1649443500000|2022-04-08 18:45:00|246.37|244.77|250.26|248.66|250.5|248.9|245.4|243.8|0
1649443800000|2022-04-08 18:50:00|250.37|248.77|255.86|254.26|257.33|255.73|249.77|248.17|0
1649444100000|2022-04-08 18:55:00|255.62|254.02|252.44|250.84|256.11|254.51|251.47|249.87|0
1649444400000|2022-04-08 19:00:00|251.71|250.11|251.47|249.87|253.42|251.82|250.5|248.9|0
1649444700000|2022-04-08 19:05:00|251.71|250.11|249.52|247.92|253.66|252.06|248.54|246.94|0
1649445000000|2022-04-08 19:10:00|249.27|247.67|253.9|252.3|258.05|256.45|248.06|246.46|0
1649445300000|2022-04-08 19:15:00|253.41|251.81|253.17|251.57|259.76|258.16|252.19|250.59|0
1649445600000|2022-04-08 19:20:00|252.92|251.32|253.41|251.81|254.99|253.39|250.48|248.88|0
1649445900000|2022-04-08 19:25:00|253.16|251.56|255.36|253.76|255.6|254|253.16|251.56|0
1649446200000|2022-04-08 19:30:00|256.09|254.49|250.14|248.54|257.56|255.96|250.14|248.54|0
1649446500000|2022-04-08 19:35:00|248.92|247.32|246.96|245.36|249.4|247.8|246.72|245.12|0
1649446800000|2022-04-08 19:40:00|247.21|245.61|252.76|251.16|253|251.4|245.99|244.39|0
1649447100000|2022-04-08 19:45:00|252.27|250.67|244.7|243.1|254.22|252.62|244.7|243.1|0
1649447400000|2022-04-08 19:50:00|243.97|242.37|238.73|237.13|244.7|243.1|237.64|236.04|0
1649447700000|2022-04-08 19:55:00|239.34|237.74|242.25|240.65|242.25|240.65|234.48|232.88|0
1649448000000|2022-04-08 20:00:00|242.98|241.38|243.71|242.11|246.64|245.04|242.98|241.38|0
1649448300000|2022-04-08 20:05:00|243.96|242.36|243.71|242.11|244.2|242.6|242.25|240.65|0
1649448600000|2022-04-08 20:10:00|243.95|242.35|241.03|239.43|243.95|242.35|241.03|239.43|0
1649055900000|2022-04-04 07:05:00|304.31|302.71|298.73|297.13|304.55|302.95|297.67|296.07|0
1649056200000|2022-04-04 07:10:00|298.61|297.01|291.02|289.42|298.85|297.25|290.31|288.71|0
1649056500000|2022-04-04 07:15:00|290.79|289.19|293.32|291.72|294.74|293.14|289.84|288.24|0
1649056800000|2022-04-04 07:20:00|292.96|291.36|292.22|290.62|294.5|292.9|291.9|290.3|0
1649057100000|2022-04-04 07:25:00|292.45|290.85|292.21|290.61|293.27|291.67|291.03|289.43|0
1649057400000|2022-04-04 07:30:00|292.45|290.85|295.53|293.93|295.53|293.93|292.45|290.85|0
1649057700000|2022-04-04 07:35:00|295.4|293.8|296.11|294.51|296.47|294.87|294.58|292.98|0
1649058000000|2022-04-04 07:40:00|296.23|294.63|294.33|292.73|297.18|295.58|294.33|292.73|0
1649058300000|2022-04-04 07:45:00|294.21|292.61|294.33|292.73|294.33|292.73|293.86|292.26|0
1649058600000|2022-04-04 07:50:00|294.09|292.49|294.33|292.73|294.33|292.73|294.09|292.49|0
1649058900000|2022-04-04 07:55:00|294.09|292.49|294.09|292.49|294.33|292.73|292.67|291.07|0
1649059200000|2022-04-04 08:00:00|294.32|292.72|291.72|290.12|295.98|294.38|290.53|288.93|0
1649059500000|2022-04-04 08:05:00|292.07|290.47|292.42|290.82|293.84|292.24|291.01|289.41|0
1649059800000|2022-04-04 08:10:00|292.66|291.06|293.84|292.24|293.84|292.24|291.95|290.35|0
1649060100000|2022-04-04 08:15:00|293.6|292|293.84|292.24|294.07|292.47|292.18|290.58|0
1649060400000|2022-04-04 08:20:00|294.07|292.47|295.49|293.89|295.97|294.37|293.36|291.76|0
1649060700000|2022-04-04 08:25:00|295.25|293.65|297.15|295.55|297.15|295.55|293.83|292.23|0
1649061000000|2022-04-04 08:30:00|297.39|295.79|298.57|296.97|299.05|297.45|297.15|295.55|0
1649061300000|2022-04-04 08:35:00|298.81|297.21|295.09|293.49|299.28|297.68|293.66|292.06|0
1649061600000|2022-04-04 08:40:00|294.49|292.89|292.47|290.87|295.2|293.6|292.47|290.87|0
1649061900000|2022-04-04 08:45:00|292.71|291.11|294.84|293.24|295.08|293.48|292.71|291.11|0
1649062200000|2022-04-04 08:50:00|294.96|293.36|296.03|294.43|296.03|294.43|294.6|293|0
1649062500000|2022-04-04 08:55:00|296.27|294.67|295.79|294.19|296.62|295.02|295.55|293.95|0
1649062800000|2022-04-04 09:00:00|295.55|293.95|299.11|297.51|299.23|297.63|295.55|293.95|0
1649063100000|2022-04-04 09:05:00|299.35|297.75|302.45|300.85|303.16|301.56|299.11|297.51|0
1649063400000|2022-04-04 09:10:00|302.69|301.09|304.47|302.87|304.83|303.23|302.69|301.09|0
1649063700000|2022-04-04 09:15:00|304.59|302.99|303.4|301.8|305.31|303.71|303.16|301.56|0
1649064000000|2022-04-04 09:20:00|303.27|301.67|304.11|302.51|304.83|303.23|302.92|301.32|0
1649064300000|2022-04-04 09:25:00|303.87|302.27|303.39|301.79|303.98|302.38|303.39|301.79|0
1649064600000|2022-04-04 09:30:00|303.63|302.03|302.67|301.07|303.63|302.03|301.12|299.52|0
1649064900000|2022-04-04 09:35:00|302.91|301.31|304.82|303.22|306.01|304.41|302.67|301.07|0
1649065200000|2022-04-04 09:40:00|305.3|303.7|304.1|302.5|305.54|303.94|303.97|302.37|0
1649065500000|2022-04-04 09:45:00|304.34|302.74|304.57|302.97|304.58|302.98|303.62|302.02|0
1649065800000|2022-04-04 09:50:00|304.81|303.21|303.38|301.78|305.53|303.93|303.38|301.78|0
1649066100000|2022-04-04 09:55:00|303.61|302.01|305.76|304.16|307.2|305.6|303.61|302.01|0
1649066400000|2022-04-04 10:00:00|305.88|304.28|304.8|303.2|306.96|305.36|304.8|303.2|0
1649066700000|2022-04-04 10:05:00|305.04|303.44|305.76|304.16|306|304.4|304.8|303.2|0
1649067000000|2022-04-04 10:10:00|306|304.4|306.71|305.11|306.95|305.35|304.8|303.2|0
1649067300000|2022-04-04 10:15:00|306.95|305.35|307.19|305.59|309.34|307.74|306.23|304.63|0
1649067600000|2022-04-04 10:20:00|307.43|305.83|308.14|306.54|309.1|307.5|306.71|305.11|0
1649067900000|2022-04-04 10:25:00|308.26|306.66|305.27|303.67|308.62|307.02|305.27|303.67|0
1649068200000|2022-04-04 10:30:00|305.38|303.78|304.55|302.95|305.51|303.91|304.31|302.71|0
1649068500000|2022-04-04 10:35:00|304.31|302.71|303.35|301.75|304.31|302.71|303.35|301.75|0
1649068800000|2022-04-04 10:40:00|303.11|301.51|302.87|301.27|304.06|302.46|302.63|301.03|0
1649069100000|2022-04-04 10:45:00|303.11|301.51|302.87|301.27|303.58|301.98|302.63|301.03|0
1649069400000|2022-04-04 10:50:00|302.63|301.03|302.39|300.79|303.1|301.5|301.91|300.31|0
1649069700000|2022-04-04 10:55:00|302.15|300.55|302.38|300.78|302.5|300.9|301.67|300.07|0
1649070000000|2022-04-04 11:00:00|302.14|300.54|303.21|301.61|303.33|301.73|302.02|300.42|0
1649070300000|2022-04-04 11:05:00|303.33|301.73|304.53|302.93|304.53|302.93|302.73|301.13|0
1649070600000|2022-04-04 11:10:00|304.29|302.69|304.52|302.92|305|303.4|303.57|301.97|0
1649070900000|2022-04-04 11:15:00|304.28|302.68|306.07|304.47|307.39|305.79|304.28|302.68|0
1649071200000|2022-04-04 11:20:00|306.19|304.59|305.95|304.35|307.15|305.55|305.72|304.12|0
1649071500000|2022-04-04 11:25:00|306.19|304.59|306.19|304.59|306.19|304.59|304.99|303.39|0
1649071800000|2022-04-04 11:30:00|306.06|304.46|304.51|302.91|306.43|304.83|304.51|302.91|0
1649072100000|2022-04-04 11:35:00|304.75|303.15|303.79|302.19|304.75|303.15|302.84|301.24|0
1649072400000|2022-04-04 11:40:00|304.03|302.43|304.27|302.67|304.51|302.91|303.79|302.19|0
1649072700000|2022-04-04 11:45:00|304.03|302.43|303.31|301.71|304.26|302.66|303.07|301.47|0
1649073000000|2022-04-04 11:50:00|303.07|301.47|305.46|303.86|305.46|303.86|303.07|301.47|0
1649073300000|2022-04-04 11:55:00|305.7|304.1|307.24|305.64|308.57|306.97|305.46|303.86|0
1649073600000|2022-04-04 12:00:00|307.37|305.77|305.69|304.09|308.33|306.73|305.45|303.85|0
1649073900000|2022-04-04 12:05:00|305.57|303.97|304.25|302.65|305.57|303.97|304.01|302.41|0
1649074200000|2022-04-04 12:10:00|304.49|302.89|305.21|303.61|306.16|304.56|304.25|302.65|0
1649074500000|2022-04-04 12:15:00|304.97|303.37|305.68|304.08|306.64|305.04|304.97|303.37|0
1649074800000|2022-04-04 12:20:00|305.44|303.84|307.83|306.23|308.07|306.47|305.44|303.84|0
1649075100000|2022-04-04 12:25:00|307.59|305.99|305.44|303.84|308.55|306.95|305.2|303.6|0
1649075400000|2022-04-04 12:30:00|305.68|304.08|306.87|305.27|307.11|305.51|305.2|303.6|0
1649075700000|2022-04-04 12:35:00|307.11|305.51|304.23|302.63|307.35|305.75|304.23|302.63|0
1649076000000|2022-04-04 12:40:00|304.47|302.87|303.99|302.39|305.19|303.59|303.28|301.68|0
1649076300000|2022-04-04 12:45:00|303.75|302.15|299.45|297.85|303.75|302.15|298.74|297.14|0
1649076600000|2022-04-04 12:50:00|299.69|298.09|299.69|298.09|300.76|299.16|299.45|297.85|0
1649076900000|2022-04-04 12:55:00|299.45|297.85|298.61|297.01|299.69|298.09|297.54|295.94|0
1649077200000|2022-04-04 13:00:00|298.49|296.89|301.35|299.75|301.59|299.99|298.49|296.89|0
1649077500000|2022-04-04 13:05:00|301.11|299.51|301.11|299.51|301.83|300.23|300.4|298.8|0
1649077800000|2022-04-04 13:10:00|300.87|299.27|302.78|301.18|303.02|301.42|300.87|299.27|0
1649078100000|2022-04-04 13:15:00|303.02|301.42|304.45|302.85|304.45|302.85|303.02|301.42|0
1649078400000|2022-04-04 13:20:00|304.21|302.61|303.25|301.65|304.45|302.85|302.77|301.17|0
1649078700000|2022-04-04 13:25:00|303.49|301.89|300.38|298.78|303.73|302.13|300.38|298.78|0
1649079000000|2022-04-04 13:30:00|299.67|298.07|293.23|291.63|300.86|299.26|292.04|290.44|0
1649079300000|2022-04-04 13:35:00|292.99|291.39|294.42|292.82|297.75|296.15|292.99|291.39|0
1649079600000|2022-04-04 13:40:00|294.89|293.29|300.15|298.55|301.67|300.07|294.89|293.29|0
1649079900000|2022-04-04 13:45:00|300.63|299.03|301.82|300.22|301.82|300.22|295.85|294.25|0
1649080200000|2022-04-04 13:50:00|301.58|299.98|308.41|306.81|308.78|307.18|301.58|299.98|0
1649080500000|2022-04-04 13:55:00|308.54|306.94|312.63|311.03|314.57|312.97|308.54|306.94|0
1649080800000|2022-04-04 14:00:00|312.87|311.27|313.11|311.51|313.6|312|311.42|309.82|0
1649081100000|2022-04-04 14:05:00|312.63|311.03|311.42|309.82|313.84|312.24|311.17|309.57|0
1649081400000|2022-04-04 14:10:00|312.38|310.78|309|307.4|314.08|312.48|307.9|306.3|0
1649081700000|2022-04-04 14:15:00|308.51|306.91|308.51|306.91|309|307.4|302.72|301.12|0
1649082000000|2022-04-04 14:20:00|308.99|307.39|313.1|311.5|313.83|312.23|307.78|306.18|0
1649082300000|2022-04-04 14:25:00|313.35|311.75|315.52|313.92|315.53|313.93|311.89|310.29|0
1649082600000|2022-04-04 14:30:00|316.25|314.65|313.34|311.74|316.25|314.65|313.1|311.5|0
1649082900000|2022-04-04 14:35:00|313.58|311.98|314.29|312.69|316.49|314.89|310.68|309.08|0
1649083200000|2022-04-04 14:40:00|314.78|313.18|308.95|307.35|314.78|313.18|308.95|307.35|0
1649083500000|2022-04-04 14:45:00|309.68|308.08|313.03|311.43|314.25|312.65|308.68|307.08|0
1649083800000|2022-04-04 14:50:00|312.79|311.19|312.34|310.74|314.49|312.89|312.34|310.74|0
1649084100000|2022-04-04 14:55:00|310.89|309.29|311.61|310.01|313.56|311.96|309.43|307.83|0
1649084400000|2022-04-04 15:00:00|312.1|310.5|317.44|315.84|318.18|316.58|311.13|309.53|0
1649084700000|2022-04-04 15:05:00|317.2|315.6|318.58|316.98|319.94|318.34|316.47|314.87|0
1649085000000|2022-04-04 15:10:00|317.85|316.25|316.88|315.28|318.58|316.98|314.93|313.33|0
1649085300000|2022-04-04 15:15:00|317.12|315.52|317.12|315.52|317.36|315.76|315.17|313.57|0
1649085600000|2022-04-04 15:20:00|316.14|314.54|317.85|316.25|317.85|316.25|315.66|314.06|0
1649085900000|2022-04-04 15:25:00|318.33|316.73|319.06|317.46|319.31|317.71|316.63|315.03|0
1649086200000|2022-04-04 15:30:00|319.31|317.71|318.82|317.22|321.26|319.66|318.09|316.49|0
1649086500000|2022-04-04 15:35:00|318.57|316.97|318.57|316.97|319.55|317.95|316.14|314.54|0
1649086800000|2022-04-04 15:40:00|318.08|316.48|318.33|316.73|319.3|317.7|317.84|316.24|0
1649087100000|2022-04-04 15:45:00|318.57|316.97|321.26|319.66|322.24|320.64|317.6|316|0
1649087400000|2022-04-04 15:50:00|321.02|319.42|323.09|321.49|323.21|321.61|320.53|318.93|0
1649087700000|2022-04-04 15:55:00|323.21|321.61|322.24|320.64|324.19|322.59|321.99|320.39|0
1649088000000|2022-04-04 16:00:00|322.48|320.88|321.26|319.66|322.48|320.88|320.77|319.17|0
1649088300000|2022-04-04 16:05:00|321.01|319.41|321.74|320.14|322.72|321.12|320.28|318.68|0
1649088600000|2022-04-04 16:10:00|321.99|320.39|323.45|321.85|323.45|321.85|320.52|318.92|0
1649088900000|2022-04-04 16:15:00|323.21|321.61|321.98|320.38|323.45|321.85|321.5|319.9|0
1649089200000|2022-04-04 16:20:00|322.23|320.63|321.74|320.14|322.72|321.12|320.76|319.16|0
1649089500000|2022-04-04 16:25:00|321.98|320.38|322.71|321.11|323.2|321.6|321.25|319.65|0
1649089800000|2022-04-04 16:30:00|322.47|320.87|322.71|321.11|323.93|322.33|322.23|320.63|0
1649090100000|2022-04-04 16:35:00|322.83|321.23|319.05|317.45|323.2|321.6|317.83|316.23|0
1649090400000|2022-04-04 16:40:00|318.81|317.21|317.34|315.74|319.05|317.45|315.88|314.28|0
1649090700000|2022-04-04 16:45:00|317.59|315.99|318.56|316.96|318.8|317.2|316.13|314.53|0
1649091000000|2022-04-04 16:50:00|318.8|317.2|318.32|316.72|319.05|317.45|317.1|315.5|0
1649091300000|2022-04-04 16:55:00|318.07|316.47|316.36|314.76|318.07|316.47|316.36|314.76|0
1649091600000|2022-04-04 17:00:00|316.12|314.52|315.88|314.28|316.36|314.76|314.17|312.57|0
1649091900000|2022-04-04 17:05:00|315.63|314.03|316.6|315|317.09|315.49|314.66|313.06|0
1649092200000|2022-04-04 17:10:00|316.36|314.76|316.36|314.76|316.85|315.25|315.63|314.03|0
1649092500000|2022-04-04 17:15:00|316.6|315|318.49|316.89|318.98|317.38|315.63|314.03|0
1649092800000|2022-04-04 17:20:00|318.25|316.65|318.74|317.14|319.47|317.87|317.27|315.67|0
1649093100000|2022-04-04 17:25:00|318.49|316.89|319.71|318.11|319.95|318.35|318.25|316.65|0
1649093400000|2022-04-04 17:30:00|319.47|317.87|319.95|318.35|321.17|319.57|319.22|317.62|0
1649093700000|2022-04-04 17:35:00|320.2|318.6|318.49|316.89|320.93|319.33|318.36|316.76|0
1649094000000|2022-04-04 17:40:00|318.73|317.13|320.55|318.95|320.55|318.95|318|316.4|0
1649094300000|2022-04-04 17:45:00|320.68|319.08|319.7|318.1|320.68|319.08|319.46|317.86|0
1649094600000|2022-04-04 17:50:00|319.95|318.35|320.92|319.32|321.66|320.06|319.95|318.35|0
1649094900000|2022-04-04 17:55:00|321.17|319.57|323.82|322.22|324.56|322.96|320.92|319.32|0
1649095200000|2022-04-04 18:00:00|324.07|322.47|324.31|322.71|324.31|322.71|321.87|320.27|0
1649095500000|2022-04-04 18:05:00|324.56|322.96|317.96|316.36|324.56|322.96|317.96|316.36|0
1649095800000|2022-04-04 18:10:00|318.2|316.6|319.06|317.46|319.91|318.31|316.98|315.38|0
1649096100000|2022-04-04 18:15:00|319.31|317.71|321.99|320.39|322.23|320.63|318.09|316.49|0
1649096400000|2022-04-04 18:20:00|322.23|320.63|322.96|321.36|322.96|321.36|321.25|319.65|0
1649096700000|2022-04-04 18:25:00|323.21|321.61|325.4|323.8|325.89|324.29|322.72|321.12|0
1649097000000|2022-04-04 18:30:00|325.52|323.92|326.62|325.02|326.62|325.02|323.69|322.09|0
1649097300000|2022-04-04 18:35:00|326.38|324.78|326.62|325.02|327.11|325.51|325.89|324.29|0
1649097600000|2022-04-04 18:40:00|326.37|324.77|326.37|324.77|326.62|325.02|325.4|323.8|0
1649097900000|2022-04-04 18:45:00|326.13|324.53|326.62|325.02|328.82|327.22|326.13|324.53|0
1649098200000|2022-04-04 18:50:00|326.86|325.26|328.81|327.21|328.81|327.21|325.64|324.04|0
1649098500000|2022-04-04 18:55:00|329.06|327.46|326.79|325.19|329.3|327.7|326.79|325.19|0
1649098800000|2022-04-04 19:00:00|327.04|325.44|327.28|325.68|328.01|326.41|325.32|323.72|0
1649099100000|2022-04-04 19:05:00|328.01|326.41|328.26|326.66|329.48|327.88|327.03|325.43|0
1649099400000|2022-04-04 19:10:00|328.99|327.39|328.01|326.41|329.72|328.12|325.81|324.21|0
1649099700000|2022-04-04 19:15:00|328.25|326.65|326.66|325.06|328.5|326.9|326.05|324.45|0
1649100000000|2022-04-04 19:20:00|327.03|325.43|329.72|328.12|329.97|328.37|327.03|325.43|0
1649100300000|2022-04-04 19:25:00|329.96|328.36|327.76|326.16|329.96|328.36|327.03|325.43|0
1649100600000|2022-04-04 19:30:00|327.52|325.92|328.25|326.65|329.47|327.87|326.54|324.94|0
1649100900000|2022-04-04 19:35:00|328|326.4|329.15|327.55|329.89|328.29|327.76|326.16|0
1649101200000|2022-04-04 19:40:00|329.4|327.8|325.72|324.12|330.38|328.78|325.48|323.88|0
1649101500000|2022-04-04 19:45:00|325.23|323.63|328.17|326.57|330.87|329.27|324.5|322.9|0
1649101800000|2022-04-04 19:50:00|328.66|327.06|331.22|329.62|334.05|332.45|328.17|326.57|0
1649102100000|2022-04-04 19:55:00|331.47|329.87|333.43|331.83|334.41|332.81|326.06|324.46|0
1649102400000|2022-04-04 20:00:00|334.17|332.57|332.2|330.6|334.66|333.06|331.71|330.11|0
1649102700000|2022-04-04 20:05:00|331.96|330.36|332.94|331.34|333.92|332.32|331.95|330.35|0
1649103000000|2022-04-04 20:10:00|332.69|331.09|331.93|330.33|333.67|332.07|331.93|330.33|0
1649103300000|2022-04-04 20:15:00|332.48|330.28|333.7|331.5|334.44|332.24|332.48|330.28|0
1649103600000|2022-04-04 20:20:00|333.95|331.75|334.93|332.73|335.05|332.85|333.7|331.5|0
1649103900000|2022-04-04 20:25:00|335.18|332.98|334.44|332.24|335.18|332.98|334.31|332.11|0
1649104200000|2022-04-04 20:30:00|334.19|331.99|334.68|332.48|334.68|332.48|333.95|331.75|0
1649104500000|2022-04-04 20:35:00|334.8|332.6|335.67|333.47|335.67|333.47|334.68|332.48|0
1649104800000|2022-04-04 20:40:00|335.91|333.71|335.67|333.47|336.03|333.83|335.42|333.22|0
1649105100000|2022-04-04 20:45:00|335.42|333.22|333.45|331.25|335.42|333.22|333.45|331.25|0
1649105400000|2022-04-04 20:50:00|333.21|331.01|333.94|331.74|333.94|331.74|332.71|330.51|0
1649105700000|2022-04-04 20:55:00|334.19|331.99|332.54|330.34|334.43|332.23|332.34|330.14|0
1649106000000|2022-04-04 21:00:00|332.69|330.49|332.86|330.66|332.86|330.66|332.44|330.24|0
1649106300000|2022-04-04 21:05:00|332.69|330.49|332.86|330.66|332.86|330.66|332.37|330.17|0
1649106600000|2022-04-04 21:10:00|332.72|330.52|332.72|330.52|332.79|330.59|332.29|330.09|0
1649106900000|2022-04-04 21:15:00|332.58|330.38|332.58|330.38|332.81|330.61|332.5|330.3|0
1649107200000|2022-04-04 21:20:00|332.54|330.34|332.78|330.58|332.78|330.58|332.32|330.12|0
1649107500000|2022-04-04 21:25:00|333.14|330.94|333.54|331.34|333.57|331.37|332.78|330.58|0
1649107800000|2022-04-04 21:30:00|333.57|331.37|333.21|331.01|333.57|331.37|333.11|330.91|0
1649108100000|2022-04-04 21:35:00|333.32|331.12|333.24|331.04|333.46|331.26|333.17|330.97|0
1649108400000|2022-04-04 21:40:00|333.13|330.93|333.02|330.82|333.21|331.01|332.64|330.44|0
1649108700000|2022-04-04 21:45:00|333|330.8|332.99|330.79|333.06|330.86|332.99|330.79|0
1649109000000|2022-04-04 21:50:00|333.02|330.82|332.99|330.79|333.02|330.82|332.99|330.79|0
1649109300000|2022-04-04 21:55:00|333.06|330.86|333.49|331.29|333.49|331.29|333.06|330.86|0
1649109600000|2022-04-04 22:00:00|333.42|331.22|332.45|330.25|333.42|331.22|331.83|329.63|0
1649109900000|2022-04-04 22:05:00|332.2|330|332.45|330.25|332.94|330.74|331.96|329.76|0
1649110200000|2022-04-04 22:10:00|332.2|330|332.69|330.49|332.81|330.61|332.2|330|0
1649110500000|2022-04-04 22:15:00|332.94|330.74|331.95|329.75|332.94|330.74|331.71|329.51|0
1649110800000|2022-04-04 22:20:00|332.07|329.87|331.71|329.51|332.2|330|331.71|329.51|0
1649111100000|2022-04-04 22:25:00|331.95|329.75|332.2|330|332.44|330.24|331.46|329.26|0
1649111400000|2022-04-04 22:30:00|332.07|329.87|331.7|329.5|332.2|330|331.46|329.26|0
1649111700000|2022-04-04 22:35:00|331.46|329.26|331.21|329.01|331.7|329.5|330.97|328.77|0
1649112000000|2022-04-04 22:40:00|330.97|328.77|331.21|329.01|331.46|329.26|330.96|328.76|0
1649112300000|2022-04-04 22:45:00|331.46|329.26|331.7|329.5|331.95|329.75|331.46|329.26|0
1649112600000|2022-04-04 22:50:00|331.82|329.62|331.45|329.25|331.82|329.62|331.21|329.01|0
1649112900000|2022-04-04 22:55:00|331.7|329.5|331.7|329.5|331.7|329.5|331.45|329.25|0
1649113200000|2022-04-04 23:00:00|331.45|329.25|331.7|329.5|331.7|329.5|331.45|329.25|0
1649113500000|2022-04-04 23:05:00|331.45|329.25|331.7|329.5|331.7|329.5|331.21|329.01|0
1649113800000|2022-04-04 23:10:00|331.57|329.37|331.2|329|331.57|329.37|331.2|329|0
1649114100000|2022-04-04 23:15:00|331.45|329.25|331.45|329.25|331.45|329.25|331.32|329.12|0
1649114400000|2022-04-04 23:20:00|331.2|329|331.2|329|331.45|329.25|330.96|328.76|0
1649114700000|2022-04-04 23:25:00|331.45|329.25|331.45|329.25|331.45|329.25|330.95|328.75|0
1649115000000|2022-04-04 23:30:00|331.69|329.49|332.92|330.72|332.92|330.72|331.69|329.49|0
1649115300000|2022-04-04 23:35:00|332.67|330.47|332.67|330.47|332.79|330.59|332.43|330.23|0
1649115600000|2022-04-04 23:40:00|332.43|330.23|332.43|330.23|332.67|330.47|331.93|329.73|0
1649115900000|2022-04-04 23:45:00|332.18|329.98|330.95|328.75|332.43|330.23|330.95|328.75|0
1649116200000|2022-04-04 23:50:00|331.2|329|330.95|328.75|331.2|329|330.7|328.5|0
1649116500000|2022-04-04 23:55:00|331.19|328.99|329.96|327.76|331.19|328.99|329.96|327.76|0
1649116800000|2022-04-05 00:00:00|330.21|328.01|328|325.8|330.21|328.01|328|325.8|0
1649117100000|2022-04-05 00:05:00|328.24|326.04|328.49|326.29|328.98|326.78|328|325.8|0
1649117400000|2022-04-05 00:10:00|328.6|326.4|328.73|326.53|329.34|327.14|328.49|326.29|0
1649117700000|2022-04-05 00:15:00|328.49|326.29|328.11|325.91|328.73|326.53|327.26|325.06|0
1649118000000|2022-04-05 00:20:00|328.24|326.04|327.75|325.55|328.48|326.28|327.75|325.55|0
1649118300000|2022-04-05 00:25:00|327.99|325.79|327.99|325.79|328.24|326.04|327.25|325.05|0
1649118600000|2022-04-05 00:30:00|328.24|326.04|328.73|326.53|328.97|326.77|327.74|325.54|0
1649118900000|2022-04-05 00:35:00|328.97|326.77|328.72|326.52|329.22|327.02|328.72|326.52|0
1649119200000|2022-04-05 00:40:00|328.48|326.28|328.97|326.77|328.97|326.77|327.99|325.79|0
1649119500000|2022-04-05 00:45:00|328.72|326.52|328.23|326.03|328.72|326.52|327.74|325.54|0
1649119800000|2022-04-05 00:50:00|328.35|326.15|328.48|326.28|329.46|327.26|327.98|325.78|0
1649120100000|2022-04-05 00:55:00|328.59|326.39|329.7|327.5|329.7|327.5|328.23|326.03|0
1649120400000|2022-04-05 01:00:00|329.95|327.75|329.21|327.01|330.19|327.99|328.96|326.76|0
1649120700000|2022-04-05 01:05:00|328.96|326.76|328.96|326.76|329.21|327.01|328.47|326.27|0
1649121000000|2022-04-05 01:10:00|329.08|326.88|328.96|326.76|329.45|327.25|328.96|326.76|0
1649121300000|2022-04-05 01:15:00|329.21|327.01|329.7|327.5|329.7|327.5|328.96|326.76|0
1649121600000|2022-04-05 01:20:00|329.45|327.25|329.7|327.5|330.19|327.99|329.45|327.25|0
1649121900000|2022-04-05 01:25:00|329.57|327.37|328.71|326.51|329.57|327.37|328.47|326.27|0
1649122200000|2022-04-05 01:30:00|328.47|326.27|329.07|326.87|329.45|327.25|328.47|326.27|0
1649122500000|2022-04-05 01:35:00|328.96|326.76|329.45|327.25|329.81|327.61|328.96|326.76|0
1649122800000|2022-04-05 01:40:00|329.57|327.37|329.45|327.25|329.57|327.37|328.95|326.75|0
1649123100000|2022-04-05 01:45:00|329.56|327.36|329.94|327.74|329.94|327.74|329.2|327|0
1649123400000|2022-04-05 01:50:00|330.18|327.98|330.92|328.72|330.92|328.72|330.18|327.98|0
1649123700000|2022-04-05 01:55:00|330.67|328.47|330.67|328.47|330.92|328.72|330.67|328.47|0
1649124000000|2022-04-05 02:00:00|330.79|328.59|330.92|328.72|330.92|328.72|330.67|328.47|0
1649124300000|2022-04-05 02:05:00|330.67|328.47|330.18|327.98|330.92|328.72|330.18|327.98|0
1649124600000|2022-04-05 02:10:00|329.93|327.73|329.93|327.73|330.18|327.98|329.93|327.73|0
1649124900000|2022-04-05 02:15:00|329.68|327.48|329.44|327.24|329.93|327.73|329.44|327.24|0
1649125200000|2022-04-05 02:20:00|329.19|326.99|329.93|327.73|329.93|327.73|328.7|326.5|0
1649125500000|2022-04-05 02:25:00|330.05|327.85|329.93|327.73|330.17|327.97|329.93|327.73|0
1649125800000|2022-04-05 02:30:00|329.68|327.48|330.66|328.46|330.66|328.46|329.68|327.48|0
1649126100000|2022-04-05 02:35:00|330.54|328.34|330.66|328.46|330.66|328.46|330.42|328.22|0
1649126400000|2022-04-05 02:40:00|330.53|328.33|330.66|328.46|330.66|328.46|330.42|328.22|0
1649126700000|2022-04-05 02:45:00|330.42|328.22|330.17|327.97|330.42|328.22|329.92|327.72|0
1649127000000|2022-04-05 02:50:00|329.92|327.72|329.18|326.98|329.92|327.72|329.18|326.98|0
1649127300000|2022-04-05 02:55:00|328.94|326.74|329.18|326.98|329.43|327.23|328.94|326.74|0
1649127600000|2022-04-05 03:00:00|329.43|327.23|329.67|327.47|329.92|327.72|329.43|327.23|0
1649127900000|2022-04-05 03:05:00|329.79|327.59|329.43|327.23|330.16|327.96|329.18|326.98|0
1649128200000|2022-04-05 03:10:00|329.67|327.47|329.67|327.47|330.16|327.96|329.67|327.47|0
1649128500000|2022-04-05 03:15:00|329.92|327.72|330.16|327.96|330.16|327.96|329.92|327.72|0
1649128800000|2022-04-05 03:20:00|329.92|327.72|329.67|327.47|330.16|327.96|329.67|327.47|0
1649129100000|2022-04-05 03:25:00|329.91|327.71|328.44|326.24|329.91|327.71|328.44|326.24|0
1649129400000|2022-04-05 03:30:00|328.68|326.48|328.19|325.99|328.68|326.48|327.94|325.74|0
1649129700000|2022-04-05 03:35:00|328.44|326.24|328.68|326.48|328.93|326.73|328.44|326.24|0
1649130000000|2022-04-05 03:40:00|328.8|326.6|328.68|326.48|329.17|326.97|328.68|326.48|0
1649130300000|2022-04-05 03:45:00|328.55|326.35|328.92|326.72|329.17|326.97|328.43|326.23|0
1649130600000|2022-04-05 03:50:00|329.17|326.97|328.68|326.48|329.17|326.97|328.55|326.35|0
1649130900000|2022-04-05 03:55:00|328.8|326.6|328.92|326.72|329.17|326.97|328.68|326.48|0
1649131200000|2022-04-05 04:00:00|329.17|326.97|328.92|326.72|329.17|326.97|328.68|326.48|0
1649131500000|2022-04-05 04:05:00|329.17|326.97|329.41|327.21|329.66|327.46|329.17|326.97|0
1649131800000|2022-04-05 04:10:00|329.66|327.46|329.16|326.96|329.66|327.46|329.16|326.96|0
1649132100000|2022-04-05 04:15:00|329.41|327.21|329.41|327.21|329.66|327.46|329.41|327.21|0
1649132400000|2022-04-05 04:20:00|329.16|326.96|329.41|327.21|329.53|327.33|329.16|326.96|0
1649132700000|2022-04-05 04:25:00|329.65|327.45|329.65|327.45|329.9|327.7|329.41|327.21|0
1649133000000|2022-04-05 04:30:00|329.77|327.57|330.64|328.44|331|328.8|329.65|327.45|0
1649133300000|2022-04-05 04:35:00|330.39|328.19|330.63|328.43|330.64|328.44|330.14|327.94|0
1649133600000|2022-04-05 04:40:00|330.51|328.31|330.14|327.94|330.63|328.43|330.14|327.94|0
1649133900000|2022-04-05 04:45:00|330.26|328.06|330.63|328.43|330.63|328.43|330.14|327.94|0
1649134200000|2022-04-05 04:50:00|330.88|328.68|330.88|328.68|330.88|328.68|330.26|328.06|0
1649134500000|2022-04-05 04:55:00|330.63|328.43|330.38|328.18|330.88|328.68|330.38|328.18|0
1649134800000|2022-04-05 05:00:00|330.14|327.94|330.87|328.67|331.12|328.92|330.14|327.94|0
1649135100000|2022-04-05 05:05:00|330.63|328.43|330.14|327.94|330.87|328.67|330.14|327.94|0
1649135400000|2022-04-05 05:10:00|330.01|327.81|330.38|328.18|330.38|328.18|329.89|327.69|0
1649135700000|2022-04-05 05:15:00|330.63|328.43|330.13|327.93|331.36|329.16|330.13|327.93|0
1649136000000|2022-04-05 05:20:00|330.38|328.18|330.62|328.42|330.62|328.42|330.25|328.05|0
1649136300000|2022-04-05 05:25:00|330.74|328.54|331.36|329.16|331.36|329.16|330.74|328.54|0
1649136600000|2022-04-05 05:30:00|331.23|329.03|330.62|328.42|331.23|329.03|330.62|328.42|0
1649136900000|2022-04-05 05:35:00|330.87|328.67|330.87|328.67|331.11|328.91|330.62|328.42|0
1649137200000|2022-04-05 05:40:00|330.62|328.42|330.62|328.42|330.87|328.67|330.13|327.93|0
1649137500000|2022-04-05 05:45:00|330.87|328.67|330.62|328.42|331.11|328.91|330.62|328.42|0
1649137800000|2022-04-05 05:50:00|330.86|328.66|331.36|329.16|331.36|329.16|330.62|328.42|0
1649138100000|2022-04-05 05:55:00|331.6|329.4|332.34|330.14|332.83|330.63|331.6|329.4|0
1649138400000|2022-04-05 06:00:00|332.59|330.39|334.06|331.86|334.06|331.86|332.34|330.14|0
1649138700000|2022-04-05 06:05:00|333.82|331.62|333.08|330.88|334.31|332.11|333.08|330.88|0
1649139000000|2022-04-05 06:10:00|332.83|330.63|331.1|328.9|332.83|330.63|331.1|328.9|0
1649139300000|2022-04-05 06:15:00|330.86|328.66|330.12|327.92|330.98|328.78|329.87|327.67|0
1649139600000|2022-04-05 06:20:00|330.37|328.17|330.12|327.92|330.61|328.41|328.4|326.2|0
1649139900000|2022-04-05 06:25:00|330.24|328.04|330.36|328.16|330.61|328.41|329.38|327.18|0
1649140200000|2022-04-05 06:30:00|330.12|327.92|330.23|328.03|330.36|328.16|329.38|327.18|0
1649140500000|2022-04-05 06:35:00|330.36|328.16|329.87|327.67|330.36|328.16|329.87|327.67|0
1649140800000|2022-04-05 06:40:00|329.62|327.42|328.67|326.47|329.87|327.67|328.67|326.47|0
1649141100000|2022-04-05 06:45:00|328.91|326.71|329.65|327.45|329.65|327.45|328.67|326.47|0
1649141400000|2022-04-05 06:50:00|329.77|327.57|329.65|327.45|329.77|327.57|328.91|326.71|0
1649141700000|2022-04-05 06:55:00|330.14|327.94|329.4|327.2|330.14|327.94|328.17|325.97|0
1649142000000|2022-04-05 07:00:00|330.38|328.18|333.09|330.89|336.05|333.85|330.14|327.94|0
1649142300000|2022-04-05 07:05:00|332.91|331.31|331.43|329.83|333.04|331.44|329.34|327.74|0
1649142600000|2022-04-05 07:10:00|332.05|330.45|330.85|328.93|333.28|331.68|328.52|326.6|0
1649142900000|2022-04-05 07:15:00|330.73|328.81|333.07|331.15|333.19|331.27|329.26|327.34|0
1649143200000|2022-04-05 07:20:00|333.19|331.27|332.7|330.78|333.93|332.01|331.72|329.8|0
1649143500000|2022-04-05 07:25:00|332.82|330.9|335.41|333.49|336.15|334.23|331.72|329.8|0
1649143800000|2022-04-05 07:30:00|335.66|333.74|337.13|335.21|339.35|337.43|334.67|332.75|0
1649144100000|2022-04-05 07:35:00|337.63|335.71|339.72|337.8|341.6|339.68|337.63|335.71|0
1649144400000|2022-04-05 07:40:00|339.85|337.93|340.59|338.67|341.08|339.16|339.36|337.44|0
1649144700000|2022-04-05 07:45:00|340.46|338.54|341.58|339.66|341.82|339.9|338.98|337.06|0
1649145000000|2022-04-05 07:50:00|341.33|339.41|338.37|336.45|341.33|339.41|337.88|335.96|0
1649145300000|2022-04-05 07:55:00|338.86|336.94|338.86|336.94|340.71|338.79|338.37|336.45|0
1649145600000|2022-04-05 08:00:00|338.98|337.06|337.47|335.87|340.09|338.17|337.47|335.87|0
1649145900000|2022-04-05 08:05:00|337.71|336.11|338.21|336.61|338.7|337.1|337.22|335.62|0
1649146200000|2022-04-05 08:10:00|338.32|336.72|339.93|338.33|339.93|338.33|338.08|336.48|0
1649146500000|2022-04-05 08:15:00|339.68|338.08|338.45|336.85|340.42|338.82|338.2|336.6|0
1649146800000|2022-04-05 08:20:00|338.2|336.6|338.2|336.6|339.44|337.84|337.83|336.23|0
1649147100000|2022-04-05 08:25:00|338.45|336.85|335.49|333.89|338.7|337.1|335.24|333.64|0
1649147400000|2022-04-05 08:30:00|335.24|333.64|335.49|333.89|336.23|334.63|334.5|332.9|0
1649147700000|2022-04-05 08:35:00|335.36|333.76|336.23|334.63|336.72|335.12|335.24|333.64|0
1649148000000|2022-04-05 08:40:00|335.98|334.38|336.23|334.63|337.21|335.61|335.73|334.13|0
1649148300000|2022-04-05 08:45:00|335.98|334.38|334.5|332.9|336.34|334.74|334.25|332.65|0
1649148600000|2022-04-05 08:50:00|334.25|332.65|334.01|332.41|335.24|333.64|334.01|332.41|0
1649148900000|2022-04-05 08:55:00|333.88|332.28|333.02|331.42|334.5|332.9|332.28|330.68|0
1649149200000|2022-04-05 09:00:00|332.77|331.17|332.64|331.04|333.27|331.67|332.15|330.55|0
1649149500000|2022-04-05 09:05:00|332.77|331.17|333.26|331.66|333.76|332.16|332.77|331.17|0
1649149800000|2022-04-05 09:10:00|333.38|331.78|333.51|331.91|333.76|332.16|333.02|331.42|0
1649150100000|2022-04-05 09:15:00|333.38|331.78|332.77|331.17|333.76|332.16|332.52|330.92|0
1649150400000|2022-04-05 09:20:00|332.89|331.29|331.78|330.18|333.51|331.91|331.54|329.94|0
1649150700000|2022-04-05 09:25:00|331.65|330.05|330.35|328.75|331.78|330.18|329.32|327.72|0
1649151000000|2022-04-05 09:30:00|330.47|328.87|330.35|328.75|331.09|329.49|329.98|328.38|0
1649151300000|2022-04-05 09:35:00|330.47|328.87|327.64|326.04|331.09|329.49|327.64|326.04|0
1649151600000|2022-04-05 09:40:00|327.89|326.29|327.15|325.55|328.14|326.54|326.66|325.06|0
1649151900000|2022-04-05 09:45:00|326.91|325.31|324.94|323.34|326.91|325.31|324.69|323.09|0
1649152200000|2022-04-05 09:50:00|324.81|323.21|325.97|324.37|326.46|324.86|323.96|322.36|0
1649152500000|2022-04-05 09:55:00|325.73|324.13|325.23|323.63|326.22|324.62|324.5|322.9|0
1649152800000|2022-04-05 10:00:00|324.99|323.39|326.71|325.11|327.2|325.6|324.37|322.77|0
1649153100000|2022-04-05 10:05:00|326.46|324.86|323.02|321.42|327.2|325.6|322.29|320.69|0
1649153400000|2022-04-05 10:10:00|322.78|321.18|323.02|321.42|323.51|321.91|322.04|320.44|0
1649153700000|2022-04-05 10:15:00|323.27|321.67|324.74|323.14|324.74|323.14|322.78|321.18|0
1649154000000|2022-04-05 10:20:00|324.61|323.01|321.06|319.46|324.98|323.38|320.32|318.72|0
1649154300000|2022-04-05 10:25:00|321.55|319.95|322.04|320.44|322.28|320.68|320.68|319.08|0
1649154600000|2022-04-05 10:30:00|322.15|320.55|320.32|318.72|323.75|322.15|320.32|318.72|0
1649154900000|2022-04-05 10:35:00|320.81|319.21|320.56|318.96|321.3|319.7|319.58|317.98|0
1649155200000|2022-04-05 10:40:00|320.32|318.72|322.28|320.68|322.28|320.68|320.32|318.72|0
1649155500000|2022-04-05 10:45:00|322.03|320.43|322.75|321.15|322.99|321.39|321.05|319.45|0
1649155800000|2022-04-05 10:50:00|322.26|320.66|324.46|322.86|324.95|323.35|322.13|320.53|0
1649156100000|2022-04-05 10:55:00|324.21|322.61|324.7|323.1|325.06|323.46|323.72|322.12|0
1649156400000|2022-04-05 11:00:00|324.46|322.86|323.97|322.37|324.95|323.35|323.48|321.88|0
1649156700000|2022-04-05 11:05:00|324.21|322.61|322.25|320.65|324.46|322.86|322.01|320.41|0
1649157000000|2022-04-05 11:10:00|322.01|320.41|322|320.4|322.5|320.9|320.78|319.18|0
1649157300000|2022-04-05 11:15:00|321.76|320.16|322.98|321.38|322.98|321.38|321.76|320.16|0
1649157600000|2022-04-05 11:20:00|322.85|321.25|322.74|321.14|324.32|322.72|322.49|320.89|0
1649157900000|2022-04-05 11:25:00|322.85|321.25|324.45|322.85|324.69|323.09|322.74|321.14|0
1649158200000|2022-04-05 11:30:00|324.69|323.09|324.52|322.92|325.25|323.65|324.03|322.43|0
1649158500000|2022-04-05 11:35:00|324.39|322.79|325.99|324.39|325.99|324.39|324.03|322.43|0
1649158800000|2022-04-05 11:40:00|326.23|324.63|327.7|326.1|327.94|326.34|325.99|324.39|0
1649159100000|2022-04-05 11:45:00|327.45|325.85|327.7|326.1|327.94|326.34|327.21|325.61|0
1649159400000|2022-04-05 11:50:00|327.45|325.85|326.72|325.12|327.7|326.1|326.23|324.63|0
1649159700000|2022-04-05 11:55:00|326.83|325.23|326.96|325.36|326.96|325.36|326.47|324.87|0
1649160000000|2022-04-05 12:00:00|327.2|325.6|329.16|327.56|329.16|327.56|325.98|324.38|0
1649160300000|2022-04-05 12:05:00|328.92|327.32|326.71|325.11|328.92|327.32|326.22|324.62|0
1649160600000|2022-04-05 12:10:00|326.47|324.87|326.22|324.62|327.44|325.84|325.97|324.37|0
1649160900000|2022-04-05 12:15:00|325.97|324.37|325.24|323.64|325.97|324.37|324.26|322.66|0
1649161200000|2022-04-05 12:20:00|324.99|323.39|322.79|321.19|325.84|324.24|322.79|321.19|0
1649161500000|2022-04-05 12:25:00|322.3|320.7|323.28|321.68|324.01|322.41|322.3|320.7|0
1649161800000|2022-04-05 12:30:00|323.52|321.92|324.74|323.14|324.99|323.39|323.52|321.92|0
1649162100000|2022-04-05 12:35:00|324.99|323.39|324.74|323.14|325.72|324.12|323.52|321.92|0
1649162400000|2022-04-05 12:40:00|324.99|323.39|324.5|322.9|325.72|324.12|324.25|322.65|0
1649162700000|2022-04-05 12:45:00|324.74|323.14|324.01|322.41|325.23|323.63|324.01|322.41|0
1649163000000|2022-04-05 12:50:00|324.25|322.65|323.51|321.91|324.98|323.38|322.54|320.94|0
1649163300000|2022-04-05 12:55:00|323.27|321.67|321.07|319.47|323.76|322.16|320.09|318.49|0
1649163600000|2022-04-05 13:00:00|320.82|319.22|324|322.4|324.49|322.89|320.82|319.22|0
1649163900000|2022-04-05 13:05:00|324.24|322.64|323.51|321.91|324.24|322.64|321.55|319.95|0
1649164200000|2022-04-05 13:10:00|323.75|322.15|324|322.4|324.24|322.64|322.77|321.17|0
1649164500000|2022-04-05 13:15:00|324.24|322.64|324.48|322.88|325.95|324.35|324.24|322.64|0
1649164800000|2022-04-05 13:20:00|324.73|323.13|323.87|322.27|325.46|323.86|322.77|321.17|0
1649165100000|2022-04-05 13:25:00|323.5|321.9|319.35|317.75|324.24|322.64|318.86|317.26|0
1649165400000|2022-04-05 13:30:00|319.1|317.5|331.14|329.54|332.08|330.48|319.1|317.5|0
1649165700000|2022-04-05 13:35:00|332.86|331.26|335.8|334.2|336.05|334.45|331.39|329.79|0
1649166000000|2022-04-05 13:40:00|335.56|333.96|334.82|333.22|338.26|336.66|334.57|332.97|0
1649166300000|2022-04-05 13:45:00|334.94|333.34|333.71|332.11|338.01|336.41|332.85|331.25|0
1649166600000|2022-04-05 13:50:00|334.08|332.48|332.61|331.01|334.33|332.73|329.67|328.07|0
1649166900000|2022-04-05 13:55:00|332.36|330.76|335.8|334.2|335.8|334.2|332.12|330.52|0
1649167200000|2022-04-05 14:00:00|335.67|334.07|339.72|338.12|344.4|342.8|334.32|332.72|0
1649167500000|2022-04-05 14:05:00|339.23|337.63|315.89|313.97|339.23|337.63|313.78|312.18|0
1649167800000|2022-04-05 14:10:00|315.4|313.48|316.77|314.85|318.69|316.77|314.58|312.66|0
1649168100000|2022-04-05 14:15:00|315.56|313.64|308.99|307.07|315.56|313.64|307.54|305.62|0
1649168400000|2022-04-05 14:20:00|309.23|307.31|309.1|307.18|312.51|310.59|306.19|304.27|0
1649168700000|2022-04-05 14:25:00|309.35|307.43|311.05|309.13|311.78|309.86|307.4|305.48|0
1649169000000|2022-04-05 14:30:00|311.78|309.86|308.61|306.69|313.73|311.81|308.13|306.21|0
1649169300000|2022-04-05 14:35:00|308.86|306.94|306.18|304.26|312.99|311.07|305.45|303.53|0
1649169600000|2022-04-05 14:40:00|305.7|303.78|308.61|306.69|309.34|307.42|305.7|303.78|0
1649169900000|2022-04-05 14:45:00|308.12|306.2|314.94|313.02|315.42|313.5|307.39|305.47|0
1649170200000|2022-04-05 14:50:00|315.18|313.26|320.55|318.63|321.77|319.85|314.21|312.29|0
1649170500000|2022-04-05 14:55:00|320.3|318.38|317.65|315.73|320.3|318.38|316.92|315|0
1649170800000|2022-04-05 15:00:00|317.89|315.97|316.54|314.62|319.36|317.44|314.23|312.31|0
1649171100000|2022-04-05 15:05:00|317.4|315.48|314.48|312.56|318.62|316.7|313.26|311.34|0
1649171400000|2022-04-05 15:10:00|314.72|312.8|315.45|313.53|316.18|314.26|310.82|308.9|0
1649171700000|2022-04-05 15:15:00|315.32|313.4|310.58|308.66|315.45|313.53|309.36|307.44|0
1649172000000|2022-04-05 15:20:00|310.82|308.9|310.69|308.77|315.31|313.39|310.69|308.77|0
1649172300000|2022-04-05 15:25:00|310.57|308.65|312.88|310.96|312.88|310.96|309.48|307.56|0
1649172600000|2022-04-05 15:30:00|312.39|310.47|316.28|314.36|316.53|314.61|311.18|309.26|0
1649172900000|2022-04-05 15:35:00|316.04|314.12|306.56|304.64|316.53|314.61|305.35|303.43|0
1649173200000|2022-04-05 15:40:00|307.04|305.12|309.55|307.95|310.52|308.92|306.07|304.15|0
1649173500000|2022-04-05 15:45:00|309.31|307.71|306.39|304.79|309.79|308.19|305.67|304.07|0
1649173800000|2022-04-05 15:50:00|306.64|305.04|305.18|303.58|309.31|307.71|303|301.4|0
1649174100000|2022-04-05 15:55:00|305.42|303.82|302.27|300.67|305.66|304.06|302.03|300.43|0
1649174400000|2022-04-05 16:00:00|302.03|300.43|302.51|300.91|304.45|302.85|299.12|297.52|0
1649174700000|2022-04-05 16:05:00|302.75|301.15|304.08|302.48|305.9|304.3|302.51|300.91|0
1649175000000|2022-04-05 16:10:00|304.45|302.85|303.72|302.12|305.41|303.81|302.62|301.02|0
1649175300000|2022-04-05 16:15:00|303.96|302.36|297.91|296.31|303.96|302.36|297.91|296.31|0
1649175600000|2022-04-05 16:20:00|298.02|296.42|297.42|295.82|299.84|298.24|295.25|293.65|0
1649175900000|2022-04-05 16:25:00|296.45|294.85|295|293.4|297.42|295.82|294.52|292.92|0
1649176200000|2022-04-05 16:30:00|294.76|293.16|296.66|295.06|297.38|295.78|294.04|292.44|0
1649176500000|2022-04-05 16:35:00|296.42|294.82|299.78|298.18|300.26|298.66|294.98|293.38|0
1649176800000|2022-04-05 16:40:00|298.58|296.98|296.66|295.06|299.78|298.18|296.18|294.58|0
1649177100000|2022-04-05 16:45:00|297.14|295.54|300.49|298.89|300.49|298.89|295.94|294.34|0
1649177400000|2022-04-05 16:50:00|300.25|298.65|302.65|301.05|302.89|301.29|299.53|297.93|0
1649177700000|2022-04-05 16:55:00|302.89|301.29|303.37|301.77|304.33|302.73|300.97|299.37|0
1649178000000|2022-04-05 17:00:00|303.13|301.53|303.55|301.95|303.79|302.19|301.45|299.85|0
1649178300000|2022-04-05 17:05:00|302.94|301.34|310.54|308.94|310.54|308.94|302.11|300.51|0
1649178600000|2022-04-05 17:10:00|311.27|309.67|310.78|309.18|311.27|309.67|309.58|307.98|0
1649178900000|2022-04-05 17:15:00|310.54|308.94|313.44|311.84|313.68|312.08|309.82|308.22|0
1649179200000|2022-04-05 17:20:00|313.2|311.6|310.94|309.34|313.92|312.32|310.94|309.34|0
1649179500000|2022-04-05 17:25:00|311.18|309.58|309|307.4|311.9|310.3|308.03|306.43|0
1649179800000|2022-04-05 17:30:00|309.24|307.64|305.37|303.77|309.24|307.64|304.65|303.05|0
1649180100000|2022-04-05 17:35:00|305.62|304.02|303.92|302.32|305.62|304.02|303.68|302.08|0
1649180400000|2022-04-05 17:40:00|303.68|302.08|299.35|297.75|303.68|302.08|299.35|297.75|0
1649180700000|2022-04-05 17:45:00|299.59|297.99|296.94|295.34|300.07|298.47|295.98|294.38|0
1649181000000|2022-04-05 17:50:00|296.46|294.86|294.72|293.12|296.94|295.34|293.52|291.92|0
1649181300000|2022-04-05 17:55:00|294.96|293.36|298.07|296.47|298.56|296.96|294|292.4|0
1649181600000|2022-04-05 18:00:00|297.83|296.23|295.43|293.83|299.27|297.67|294.71|293.11|0
1649181900000|2022-04-05 18:05:00|295.67|294.07|294.86|293.26|297.11|295.51|294.23|292.63|0
1649182200000|2022-04-05 18:10:00|295.1|293.5|296.3|294.7|297.5|295.9|293.9|292.3|0
1649182500000|2022-04-05 18:15:00|296.06|294.46|300.62|299.02|300.62|299.02|294.86|293.26|0
1649182800000|2022-04-05 18:20:00|300.86|299.26|299.9|298.3|302.31|300.71|298.46|296.86|0
1649183100000|2022-04-05 18:25:00|300.14|298.54|297.01|295.41|301.34|299.74|296.53|294.93|0
1649183400000|2022-04-05 18:30:00|297.25|295.65|295.57|293.97|297.49|295.89|295.09|293.49|0
1649183700000|2022-04-05 18:35:00|295.81|294.21|293.89|292.29|298.69|297.09|293.17|291.57|0
1649184000000|2022-04-05 18:40:00|294.13|292.53|298.44|296.84|298.92|297.32|292.93|291.33|0
1649184300000|2022-04-05 18:45:00|297.96|296.36|297|295.4|299.64|298.04|294.6|293|0
1649184600000|2022-04-05 18:50:00|297.24|295.64|297|295.4|299.16|297.56|296.04|294.44|0
1649184900000|2022-04-05 18:55:00|297.48|295.88|293.16|291.56|299.4|297.8|291.96|290.36|0
1649185200000|2022-04-05 19:00:00|293.27|291.67|289.08|287.48|295.31|293.71|289.08|287.48|0
1649185500000|2022-04-05 19:05:00|289.56|287.96|286.93|285.33|289.8|288.2|285.5|283.9|0
1649185800000|2022-04-05 19:10:00|287.17|285.57|282.63|281.03|287.41|285.81|281.44|279.84|0
1649186100000|2022-04-05 19:15:00|282.39|280.79|281.2|279.6|284.3|282.7|280.49|278.89|0
1649186400000|2022-04-05 19:20:00|280.25|278.65|286.92|285.32|286.92|285.32|279.53|277.93|0
1649186700000|2022-04-05 19:25:00|286.68|285.08|282.38|280.78|286.68|285.08|281.91|280.31|0
1649187000000|2022-04-05 19:30:00|282.15|280.55|276.44|274.84|282.15|280.55|276.2|274.6|0
1649187300000|2022-04-05 19:35:00|276.2|274.6|275.96|274.36|278.34|276.74|274.06|272.46|0
1649187600000|2022-04-05 19:40:00|276.2|274.6|276.67|275.07|277.86|276.26|273.83|272.23|0
1649187900000|2022-04-05 19:45:00|277.38|275.78|269.61|268.01|277.38|275.78|269.14|267.54|0
1649188200000|2022-04-05 19:50:00|268.44|266.84|278.29|276.69|281.7|280.1|268.44|266.84|0
1649188500000|2022-04-05 19:55:00|279.48|277.88|281.13|279.53|281.13|279.53|274.75|273.15|0
1649188800000|2022-04-05 20:00:00|281.61|280.01|282.55|280.95|283.03|281.43|281.13|279.53|0
1649189100000|2022-04-05 20:05:00|282.79|281.19|282.78|281.18|283.5|281.9|282.31|280.71|0
1649189400000|2022-04-05 20:10:00|282.55|280.95|281.36|279.76|283.02|281.42|281.36|279.76|0
1649189700000|2022-04-05 20:15:00|281.66|279.46|283.55|281.35|283.55|281.35|281.66|279.46|0
1649190000000|2022-04-05 20:20:00|282.84|280.64|282.12|279.92|283.08|280.88|282.12|279.92|0
1649190300000|2022-04-05 20:25:00|282.36|280.16|282.12|279.92|282.36|280.16|281.88|279.68|0
1649190600000|2022-04-05 20:30:00|282.36|280.16|283.07|280.87|283.3|281.1|282.36|280.16|0
1649190900000|2022-04-05 20:35:00|283.06|280.86|283.3|281.1|283.3|281.1|282.94|280.74|0
1649191200000|2022-04-05 20:40:00|283.54|281.34|283.3|281.1|283.65|281.45|283.3|281.1|0
1649191500000|2022-04-05 20:45:00|283.53|281.33|284.24|282.04|284.48|282.28|283.53|281.33|0
1649191800000|2022-04-05 20:50:00|284.48|282.28|285.19|282.99|285.19|282.99|284|281.8|0
1649192100000|2022-04-05 20:55:00|284.95|282.75|285.57|283.37|285.77|283.57|284.95|282.75|0
1649192400000|2022-04-05 21:00:00|285.64|283.44|285.74|283.54|286.1|283.9|285.61|283.41|0
1649192700000|2022-04-05 21:05:00|285.57|283.37|285.46|283.26|285.61|283.41|285.42|283.22|0
1649193000000|2022-04-05 21:10:00|285.42|283.22|285.77|283.57|285.92|283.72|285.42|283.22|0
1649193300000|2022-04-05 21:15:00|285.81|283.61|285.98|283.78|286.08|283.88|285.6|283.4|0
1649193600000|2022-04-05 21:20:00|285.94|283.74|286.15|283.95|286.25|284.05|285.62|283.42|0
1649193900000|2022-04-05 21:25:00|286.21|284.01|286.42|284.22|286.6|284.4|285.8|283.6|0
1649194200000|2022-04-05 21:30:00|286.46|284.26|286.01|283.81|286.49|284.29|285.62|283.42|0
1649194500000|2022-04-05 21:35:00|286.91|284.71|286.59|284.39|286.91|284.71|286.55|284.35|0
1649194800000|2022-04-05 21:40:00|286.62|284.42|286.55|284.35|286.66|284.46|286.55|284.35|0
1649195100000|2022-04-05 21:45:00|286.51|284.31|286.23|284.03|286.51|284.31|286.2|284|0
1649195400000|2022-04-05 21:50:00|286.17|283.97|286.12|283.92|286.17|283.97|286.12|283.92|0
1649195700000|2022-04-05 21:55:00|286.16|283.96|286.1|283.9|286.31|284.11|286.1|283.9|0
1649196000000|2022-04-05 22:00:00|285.26|283.06|284.19|281.99|285.73|283.53|284.19|281.99|0
1649196300000|2022-04-05 22:05:00|284.42|282.22|283.47|281.27|284.42|282.22|283.23|281.03|0
1649196600000|2022-04-05 22:10:00|283.71|281.51|282.75|280.55|283.71|281.51|282.75|280.55|0
1649196900000|2022-04-05 22:15:00|282.99|280.79|282.99|280.79|283.1|280.9|282.52|280.32|0
1649197200000|2022-04-05 22:20:00|282.75|280.55|281.56|279.36|282.75|280.55|281.56|279.36|0
1649197500000|2022-04-05 22:25:00|281.32|279.12|281.32|279.12|281.56|279.36|280.85|278.65|0
1649197800000|2022-04-05 22:30:00|281.79|279.59|282.98|280.78|283.21|281.01|281.79|279.59|0
1649198100000|2022-04-05 22:35:00|283.09|280.89|282.5|280.3|283.45|281.25|282.14|279.94|0
1649198400000|2022-04-05 22:40:00|282.74|280.54|283.44|281.24|283.92|281.72|282.73|280.53|0
1649198700000|2022-04-05 22:45:00|283.68|281.48|283.68|281.48|283.92|281.72|283.44|281.24|0
1649199000000|2022-04-05 22:50:00|283.92|281.72|284.15|281.95|284.39|282.19|283.68|281.48|0
1649199300000|2022-04-05 22:55:00|283.91|281.71|283.91|281.71|284.15|281.95|283.91|281.71|0
1649199600000|2022-04-05 23:00:00|284.15|281.95|283.91|281.71|284.26|282.06|283.67|281.47|0
1649199900000|2022-04-05 23:05:00|283.67|281.47|282.71|280.51|283.67|281.47|282.71|280.51|0
1649200200000|2022-04-05 23:10:00|282.95|280.75|282.24|280.04|282.95|280.75|282.24|280.04|0
1649200500000|2022-04-05 23:15:00|282.23|280.03|282.71|280.51|282.71|280.51|282|279.8|0
1649200800000|2022-04-05 23:20:00|282.94|280.74|282.47|280.27|282.94|280.74|282.47|280.27|0
1649201100000|2022-04-05 23:25:00|282.23|280.03|281.99|279.79|282.46|280.26|281.75|279.55|0
1649201400000|2022-04-05 23:30:00|282.22|280.02|282.7|280.5|282.7|280.5|282.22|280.02|0
1649201700000|2022-04-05 23:35:00|282.69|280.49|282.69|280.49|282.93|280.73|282.45|280.25|0
1649202000000|2022-04-05 23:40:00|282.93|280.73|284.83|282.63|284.94|282.74|282.93|280.73|0
1649202300000|2022-04-05 23:45:00|284.59|282.39|283.4|281.2|284.83|282.63|283.4|281.2|0
1649202600000|2022-04-05 23:50:00|283.64|281.44|283.63|281.43|284.11|281.91|283.4|281.2|0
1649202900000|2022-04-05 23:55:00|283.39|281.19|282.44|280.24|283.39|281.19|281.73|279.53|0
1649203200000|2022-04-06 00:00:00|282.2|280|280.54|278.34|282.2|280|280.06|277.86|0
1649203500000|2022-04-06 00:05:00|280.3|278.1|283.38|281.18|283.86|281.66|279.82|277.62|0
1649203800000|2022-04-06 00:10:00|283.62|281.42|284.09|281.89|284.81|282.61|283.62|281.42|0
1649204100000|2022-04-06 00:15:00|283.97|281.77|283.14|280.94|284.68|282.48|282.66|280.46|0
1649204400000|2022-04-06 00:20:00|283.38|281.18|282.42|280.22|283.38|281.18|282.18|279.98|0
1649204700000|2022-04-06 00:25:00|282.18|279.98|280.28|278.08|282.9|280.7|280.04|277.84|0
1649205000000|2022-04-06 00:30:00|280.04|277.84|278.38|276.18|280.04|277.84|278.38|276.18|0
1649205300000|2022-04-06 00:35:00|278.14|275.94|278.85|276.65|278.85|276.65|277.19|274.99|0
1649205600000|2022-04-06 00:40:00|279.09|276.89|277.3|275.1|279.32|277.12|276.95|274.75|0
1649205900000|2022-04-06 00:45:00|277.19|274.99|275.76|273.56|277.19|274.99|274.82|272.62|0
1649206200000|2022-04-06 00:50:00|275.64|273.44|274.81|272.61|275.76|273.56|274.81|272.61|0
1649206500000|2022-04-06 00:55:00|275.05|272.85|272.45|270.25|275.29|273.09|272.45|270.25|0
1649206800000|2022-04-06 01:00:00|272.32|270.12|272.68|270.48|272.68|270.48|270.8|268.6|0
1649207100000|2022-04-06 01:05:00|272.79|270.59|274.33|272.13|274.57|272.37|272.21|270.01|0
1649207400000|2022-04-06 01:10:00|274.57|272.37|274.32|272.12|274.57|272.37|273.38|271.18|0
1649207700000|2022-04-06 01:15:00|274.56|272.36|277.87|275.67|278.11|275.91|274.32|272.12|0
1649208000000|2022-04-06 01:20:00|278.11|275.91|277.63|275.43|278.11|275.91|276.92|274.72|0
1649208300000|2022-04-06 01:25:00|277.87|275.67|277.39|275.19|278.58|276.38|277.39|275.19|0
1649208600000|2022-04-06 01:30:00|277.15|274.95|276.44|274.24|277.39|275.19|275.49|273.29|0
1649208900000|2022-04-06 01:35:00|276.68|274.48|275.25|273.05|277.15|274.95|274.89|272.69|0
1649209200000|2022-04-06 01:40:00|275.01|272.81|275.72|273.52|275.72|273.52|274.07|271.87|0
1649209500000|2022-04-06 01:45:00|275.6|273.4|274.53|272.33|275.6|273.4|272.41|270.21|0
1649209800000|2022-04-06 01:50:00|274.06|271.86|272.88|270.68|275.24|273.04|272.88|270.68|0
1649210100000|2022-04-06 01:55:00|273.11|270.91|272.16|269.96|273.35|271.15|271.22|269.02|0
1649210400000|2022-04-06 02:00:00|271.69|269.49|272.16|269.96|273.11|270.91|271.69|269.49|0
1649210700000|2022-04-06 02:05:00|272.39|270.19|274.05|271.85|274.28|272.08|272.16|269.96|0
1649211000000|2022-04-06 02:10:00|274.04|271.84|273.1|270.9|274.39|272.19|272.86|270.66|0
1649211300000|2022-04-06 02:15:00|272.97|270.77|272.38|270.18|273.1|270.9|272.15|269.95|0
1649211600000|2022-04-06 02:20:00|272.15|269.95|273.56|271.36|273.8|271.6|272.15|269.95|0
1649211900000|2022-04-06 02:25:00|273.8|271.6|274.27|272.07|274.74|272.54|273.56|271.36|0
1649212200000|2022-04-06 02:30:00|274.03|271.83|275.21|273.01|275.68|273.48|273.32|271.12|0
1649212500000|2022-04-06 02:35:00|275.45|273.25|276.15|273.95|276.15|273.95|275.08|272.88|0
1649212800000|2022-04-06 02:40:00|275.91|273.71|275.44|273.24|276.15|273.95|274.96|272.76|0
1649213100000|2022-04-06 02:45:00|275.67|273.47|274.96|272.76|275.67|273.47|274.72|272.52|0
1649213400000|2022-04-06 02:50:00|275.07|272.87|275.67|273.47|275.67|273.47|274.72|272.52|0
1649213700000|2022-04-06 02:55:00|275.9|273.7|275.66|273.46|275.9|273.7|275.19|272.99|0
1649214000000|2022-04-06 03:00:00|275.43|273.23|275.9|273.7|276.85|274.65|275.43|273.23|0
1649214300000|2022-04-06 03:05:00|276.13|273.93|276.6|274.4|276.6|274.4|275.66|273.46|0
1649214600000|2022-04-06 03:10:00|276.84|274.64|276.12|273.92|277.31|275.11|275.65|273.45|0
1649214900000|2022-04-06 03:15:00|275.89|273.69|276.12|273.92|276.36|274.16|275.65|273.45|0
1649215200000|2022-04-06 03:20:00|276|273.8|274.93|272.73|276|273.8|274.93|272.73|0
1649215500000|2022-04-06 03:25:00|274.7|272.5|275.4|273.2|275.64|273.44|274.7|272.5|0
1649215800000|2022-04-06 03:30:00|275.17|272.97|275.16|272.96|275.64|273.44|274.69|272.49|0
1649216100000|2022-04-06 03:35:00|275.4|273.2|274.45|272.25|275.4|273.2|273.74|271.54|0
1649216400000|2022-04-06 03:40:00|274.21|272.01|273.14|270.94|274.45|272.25|273.02|270.82|0
1649216700000|2022-04-06 03:45:00|273.02|270.82|272.78|270.58|273.02|270.82|272.31|270.11|0
1649217000000|2022-04-06 03:50:00|273.02|270.82|273.96|271.76|274.2|272|272.78|270.58|0
1649217300000|2022-04-06 03:55:00|273.84|271.64|274.2|272|274.2|272|273.01|270.81|0
1649217600000|2022-04-06 04:00:00|274.43|272.23|274.9|272.7|275.14|272.94|274.43|272.23|0
1649217900000|2022-04-06 04:05:00|275.02|272.82|275.61|273.41|276.08|273.88|274.9|272.7|0
1649218200000|2022-04-06 04:10:00|275.85|273.65|276.08|273.88|276.56|274.36|275.84|273.64|0
1649218500000|2022-04-06 04:15:00|276.32|274.12|277.74|275.54|278.21|276.01|276.32|274.12|0
1649218800000|2022-04-06 04:20:00|277.97|275.77|277.49|275.29|277.97|275.77|277.49|275.29|0
1649219100000|2022-04-06 04:25:00|277.73|275.53|276.78|274.58|277.97|275.77|276.78|274.58|0
1649219400000|2022-04-06 04:30:00|276.66|274.46|276.06|273.86|277.02|274.82|275.83|273.63|0
1649219700000|2022-04-06 04:35:00|275.83|273.63|275.11|272.91|275.83|273.63|275.11|272.91|0
1649220000000|2022-04-06 04:40:00|275.35|273.15|276.06|273.86|276.29|274.09|275.35|273.15|0
1649220300000|2022-04-06 04:45:00|275.82|273.62|276.76|274.56|277.24|275.04|275.82|273.62|0
1649220600000|2022-04-06 04:50:00|276.88|274.68|276.05|273.85|277|274.8|275.93|273.73|0
1649220900000|2022-04-06 04:55:00|276.28|274.08|276.04|273.84|276.76|274.56|275.92|273.72|0
1649221200000|2022-04-06 05:00:00|276.28|274.08|277.7|275.5|277.7|275.5|276.04|273.84|0
1649221500000|2022-04-06 05:05:00|277.46|275.26|279.84|277.64|280.31|278.11|276.75|274.55|0
1649221800000|2022-04-06 05:10:00|280.07|277.87|278.88|276.68|280.07|277.87|278.65|276.45|0
1649222100000|2022-04-06 05:15:00|279.12|276.92|281.02|278.82|281.49|279.29|279.12|276.92|0
1649222400000|2022-04-06 05:20:00|280.78|278.58|281.49|279.29|281.73|279.53|280.54|278.34|0
1649222700000|2022-04-06 05:25:00|281.73|279.53|282.68|280.48|282.68|280.48|281.01|278.81|0
1649223000000|2022-04-06 05:30:00|282.44|280.24|282.43|280.23|282.91|280.71|281.96|279.76|0
1649223300000|2022-04-06 05:35:00|282.67|280.47|282.43|280.23|283.39|281.19|282.43|280.23|0
1649223600000|2022-04-06 05:40:00|282.19|279.99|281.48|279.28|282.91|280.71|281.24|279.04|0
1649223900000|2022-04-06 05:45:00|281.24|279.04|280.62|278.42|281.82|279.62|280.38|278.18|0
1649224200000|2022-04-06 05:50:00|280.86|278.66|280.38|278.18|281.1|278.9|279.9|277.7|0
1649224500000|2022-04-06 05:55:00|280.14|277.94|278.95|276.75|280.14|277.94|278.47|276.27|0
1649224800000|2022-04-06 06:00:00|278.47|276.27|280.14|277.94|280.61|278.41|278.47|276.27|0
1649225100000|2022-04-06 06:05:00|279.66|277.46|279.89|277.69|280.13|277.93|278.47|276.27|0
1649225400000|2022-04-06 06:10:00|280.13|277.93|280.84|278.64|281.56|279.36|279.89|277.69|0
1649225700000|2022-04-06 06:15:00|280.6|278.4|280.72|278.52|281.91|279.71|279.65|277.45|0
1649226000000|2022-04-06 06:20:00|280.6|278.4|280.12|277.92|281.32|279.12|279.41|277.21|0
1649226300000|2022-04-06 06:25:00|280.36|278.16|281.55|279.35|282.74|280.54|280.36|278.16|0
1649226600000|2022-04-06 06:30:00|281.79|279.59|283.45|281.25|283.45|281.25|281.31|279.11|0
1649226900000|2022-04-06 06:35:00|283.21|281.01|285.84|283.64|286.19|283.99|283.09|280.89|0
1649227200000|2022-04-06 06:40:00|286.08|283.88|286.31|284.11|286.79|284.59|285.84|283.64|0
1649227500000|2022-04-06 06:45:00|286.55|284.35|285.35|283.15|286.79|284.59|285.35|283.15|0
1649227800000|2022-04-06 06:50:00|285.59|283.39|282.48|280.28|285.59|283.39|282.48|280.28|0
1649228100000|2022-04-06 06:55:00|282.72|280.52|284.31|282.11|284.79|282.59|282.48|280.28|0
1649228400000|2022-04-06 07:00:00|285.26|283.06|281.7|279.5|285.73|283.53|281.7|279.5|0
1649228700000|2022-04-06 07:05:00|281.64|280.04|283.88|282.28|284|282.4|280.45|278.85|0
1649229000000|2022-04-06 07:10:00|284|282.4|284.47|282.87|286.61|285.01|281.87|280.27|0
1649229300000|2022-04-06 07:15:00|284.24|282.64|283.52|281.92|285.18|283.58|282.69|281.09|0
1649229600000|2022-04-06 07:20:00|283.76|282.16|281.5|279.9|283.76|282.16|281.38|279.78|0
1649229900000|2022-04-06 07:25:00|281.38|279.78|281.38|279.78|283.04|281.44|280.91|279.31|0
1649230200000|2022-04-06 07:30:00|281.61|280.01|271.22|269.62|282.09|280.49|271.22|269.62|0
1649230500000|2022-04-06 07:35:00|271.45|269.85|267.69|266.09|271.93|270.33|267.22|265.62|0
1649230800000|2022-04-06 07:40:00|267.92|266.32|267.45|265.85|270.27|268.67|266.28|264.68|0
1649231100000|2022-04-06 07:45:00|266.51|264.91|265.34|263.74|266.51|264.91|264.4|262.8|0
1649231400000|2022-04-06 07:50:00|265.21|263.61|264.13|262.53|266.24|264.64|263.2|261.6|0
1649231700000|2022-04-06 07:55:00|264.37|262.77|262.44|260.84|264.77|263.17|261.51|259.91|0
1649232000000|2022-04-06 08:00:00|262.2|260.6|264.53|262.93|265|263.4|261.04|259.44|0
1649232300000|2022-04-06 08:05:00|264.64|263.04|265.69|264.09|266.63|265.03|264.06|262.46|0
1649232600000|2022-04-06 08:10:00|265.46|263.86|264.4|262.8|265.92|264.32|263.36|261.76|0
1649232900000|2022-04-06 08:15:00|264.52|262.92|261.72|260.12|266.15|264.55|260.56|258.96|0
1649233200000|2022-04-06 08:20:00|261.49|259.89|259.62|258.02|261.72|260.12|258.69|257.09|0
1649233500000|2022-04-06 08:25:00|259.39|257.79|261.48|259.88|262.88|261.28|259.39|257.79|0
1649233800000|2022-04-06 08:30:00|261.82|260.22|259.84|258.24|262.41|260.81|258.91|257.31|0
1649234100000|2022-04-06 08:35:00|260.07|258.47|260.53|258.93|261.7|260.1|258.21|256.61|0
1649234400000|2022-04-06 08:40:00|260.77|259.17|258.44|256.84|260.77|259.17|258.44|256.84|0
1649234700000|2022-04-06 08:45:00|258.67|257.07|262.5|260.9|263.55|261.95|258.32|256.72|0
1649235000000|2022-04-06 08:50:00|262.62|261.02|264.71|263.11|265.18|263.58|262.5|260.9|0
1649235300000|2022-04-06 08:55:00|264.59|262.99|264.71|263.11|265.18|263.58|263.55|261.95|0
1649235600000|2022-04-06 09:00:00|264.94|263.34|264.24|262.64|266.58|264.98|264|262.4|0
1649235900000|2022-04-06 09:05:00|264.47|262.87|262.83|261.23|264.47|262.87|262.37|260.77|0
1649236200000|2022-04-06 09:10:00|262.71|261.11|260.5|258.9|263.76|262.16|260.27|258.67|0
1649236500000|2022-04-06 09:15:00|260.27|258.67|260.49|258.89|261.89|260.29|258.29|256.69|0
1649236800000|2022-04-06 09:20:00|260.96|259.36|260.49|258.89|260.96|259.36|259.09|257.49|0
1649237100000|2022-04-06 09:25:00|260.72|259.12|258.62|257.02|261.19|259.59|258.62|257.02|0
1649237400000|2022-04-06 09:30:00|258.86|257.26|258.85|257.25|260.25|258.65|258.62|257.02|0
1649237700000|2022-04-06 09:35:00|259.08|257.48|256.99|255.39|259.08|257.48|256.52|254.92|0
1649238000000|2022-04-06 09:40:00|257.22|255.62|255.82|254.22|257.92|256.32|253.74|252.14|0
1649238300000|2022-04-06 09:45:00|254.9|253.3|252.81|251.21|255.59|253.99|252.81|251.21|0
1649238600000|2022-04-06 09:50:00|252.12|250.52|252.34|250.74|253.03|251.43|250.5|248.9|0
1649238900000|2022-04-06 09:55:00|252.45|250.85|257.43|255.83|257.9|256.3|252.45|250.85|0
1649239200000|2022-04-06 10:00:00|257.31|255.71|257.19|255.59|257.9|256.3|256.04|254.44|0
1649239500000|2022-04-06 10:05:00|257.43|255.83|256.72|255.12|257.66|256.06|256.72|255.12|0
1649239800000|2022-04-06 10:10:00|256.6|255|253.24|251.64|257.19|255.59|253.24|251.64|0
1649240100000|2022-04-06 10:15:00|252.78|251.18|251.39|249.79|253.94|252.34|249.89|248.29|0
1649240400000|2022-04-06 10:20:00|251.62|250.02|252.66|251.06|252.89|251.29|249.55|247.95|0
1649240700000|2022-04-06 10:25:00|252.43|250.83|253.58|251.98|253.81|252.21|251.73|250.13|0
1649241000000|2022-04-06 10:30:00|253.35|251.75|251.49|249.89|253.35|251.75|250.34|248.74|0
1649241300000|2022-04-06 10:35:00|251.72|250.12|250.33|248.73|251.95|250.35|249.64|248.04|0
1649241600000|2022-04-06 10:40:00|250.1|248.5|250.79|249.19|251.48|249.88|249.17|247.57|0
1649241900000|2022-04-06 10:45:00|250.55|248.95|249.63|248.03|251.02|249.42|249.63|248.03|0
1649242200000|2022-04-06 10:50:00|249.51|247.91|249.16|247.56|249.86|248.26|247.78|246.18|0
1649242500000|2022-04-06 10:55:00|248.93|247.33|248.92|247.32|249.85|248.25|248|246.4|0
1649242800000|2022-04-06 11:00:00|249.15|247.55|250.07|248.47|250.54|248.94|249.15|247.55|0
1649243100000|2022-04-06 11:05:00|249.38|247.78|246.84|245.24|249.84|248.24|246.84|245.24|0
1649243400000|2022-04-06 11:10:00|247.07|245.47|244.71|243.11|247.53|245.93|243.79|242.19|0
1649243700000|2022-04-06 11:15:00|244.48|242.88|246.08|244.48|246.77|245.17|243.56|241.96|0
1649244000000|2022-04-06 11:20:00|245.85|244.25|243.1|241.5|246.31|244.71|243.1|241.5|0
1649244300000|2022-04-06 11:25:00|242.87|241.27|243.09|241.49|243.78|242.18|242.64|241.04|0
1649244600000|2022-04-06 11:30:00|242.86|241.26|244|242.4|244|242.4|241.03|239.43|0
1649244900000|2022-04-06 11:35:00|243.77|242.17|243.53|241.93|244.91|243.31|242.85|241.25|0
1649245200000|2022-04-06 11:40:00|243.76|242.16|241.47|239.87|243.76|242.16|241.02|239.42|0
1649245500000|2022-04-06 11:45:00|241.35|239.75|242.15|240.55|243.76|242.16|241.01|239.41|0
1649245800000|2022-04-06 11:50:00|241.24|239.64|240.32|238.72|241.24|239.64|239.41|237.81|0
1649246100000|2022-04-06 11:55:00|240.43|238.83|238.95|237.35|240.55|238.95|237.58|235.98|0
1649246400000|2022-04-06 12:00:00|239.17|237.57|237.58|235.98|240.08|238.48|237.35|235.75|0
1649246700000|2022-04-06 12:05:00|238.26|236.66|239.39|237.79|239.62|238.02|236.44|234.84|0
1649247000000|2022-04-06 12:10:00|239.27|237.67|240.29|238.69|241.21|239.61|237.57|235.97|0
1649247300000|2022-04-06 12:15:00|240.07|238.47|239.83|238.23|240.75|239.15|238.7|237.1|0
1649247600000|2022-04-06 12:20:00|240.06|238.46|240.62|239.02|240.97|239.37|239.6|238|0
1649247900000|2022-04-06 12:25:00|240.74|239.14|242.83|241.23|243.02|241.42|240.05|238.45|0
1649248200000|2022-04-06 12:30:00|243.06|241.46|240.33|238.73|243.06|241.46|239.64|238.04|0
1649248500000|2022-04-06 12:35:00|240.1|238.5|240.55|238.95|241.01|239.41|239.64|238.04|0
1649248800000|2022-04-06 12:40:00|240.32|238.72|239.4|237.8|240.32|238.72|238.95|237.35|0
1649249100000|2022-04-06 12:45:00|239.63|238.03|238.34|236.74|239.63|238.03|237.57|235.97|0
1649249400000|2022-04-06 12:50:00|238.12|236.52|239.25|237.65|241.53|239.93|237.89|236.29|0
1649249700000|2022-04-06 12:55:00|239.93|238.33|242.21|240.61|243.13|241.53|239.93|238.33|0
1649250000000|2022-04-06 13:00:00|241.53|239.93|244.27|242.67|244.5|242.9|241.07|239.47|0
1649250300000|2022-04-06 13:05:00|244.04|242.44|243.33|241.73|244.73|243.13|242.88|241.28|0
1649250600000|2022-04-06 13:10:00|243.56|241.96|242.41|240.81|243.79|242.19|241.26|239.66|0
1649250900000|2022-04-06 13:15:00|242.64|241.04|243.09|241.49|243.79|242.19|241.71|240.11|0
1649251200000|2022-04-06 13:20:00|242.86|241.26|241.7|240.1|243.55|241.95|240.78|239.18|0
1649251500000|2022-04-06 13:25:00|241.47|239.87|240.32|238.72|241.7|240.1|240.09|238.49|0
1649251800000|2022-04-06 13:30:00|239.63|238.03|237.67|236.07|246.08|244.48|234.58|232.98|0
1649252100000|2022-04-06 13:35:00|238.02|236.42|236.69|235.09|238.02|236.42|232.52|230.92|0
1649252400000|2022-04-06 13:40:00|236.23|234.63|230.21|228.29|236.68|235.08|230.05|228.29|0
1649252700000|2022-04-06 13:45:00|230.89|228.97|229.78|227.86|231.83|229.91|228.16|226.24|0
1649253000000|2022-04-06 13:50:00|229.32|227.4|230.23|228.31|231.14|229.22|227.95|226.03|0
1649253300000|2022-04-06 13:55:00|229.09|227.17|228.4|226.48|232.28|230.36|227.95|226.03|0
1649253600000|2022-04-06 14:00:00|228.63|226.71|222.5|220.58|230.22|228.3|222.28|220.36|0
1649253900000|2022-04-06 14:05:00|222.16|220.24|220.98|219.06|224.14|222.22|220.53|218.61|0
1649254200000|2022-04-06 14:10:00|220.76|218.84|223.96|222.04|224.13|222.21|218.74|216.82|0
1649254500000|2022-04-06 14:15:00|223.29|221.37|229.22|227.3|230.58|228.66|223.29|221.37|0
1649254800000|2022-04-06 14:20:00|228.77|226.85|229.66|227.74|230.8|228.88|226.96|225.04|0
1649255100000|2022-04-06 14:25:00|228.99|227.07|223.58|221.66|229.89|227.97|223.58|221.66|0
1649255400000|2022-04-06 14:30:00|224.03|222.11|223.79|221.87|226.27|224.35|221.55|219.63|0
1649255700000|2022-04-06 14:35:00|224.69|222.77|228.29|226.37|228.29|226.37|223.79|221.87|0
1649256000000|2022-04-06 14:40:00|227.61|225.69|228.73|226.81|231.22|229.3|225.13|223.21|0
1649256300000|2022-04-06 14:45:00|228.06|226.14|230.27|228.67|230.83|229.23|227.38|225.46|0
1649256600000|2022-04-06 14:50:00|229.82|228.22|224.84|223.24|230.72|229.12|224.16|222.56|0
1649256900000|2022-04-06 14:55:00|224.94|223.34|223.03|221.43|227.09|225.49|223.03|221.43|0
1649257200000|2022-04-06 15:00:00|222.58|220.98|227.31|225.71|227.31|225.71|222.12|220.52|0
1649257500000|2022-04-06 15:05:00|227.08|225.48|222.11|220.51|227.76|226.16|221.21|219.61|0
1649257800000|2022-04-06 15:10:00|221.66|220.06|222.33|220.73|223.91|222.31|221.44|219.84|0
1649258100000|2022-04-06 15:15:00|223.01|221.41|222.17|220.57|224.86|223.26|220.83|219.23|0
1649258400000|2022-04-06 15:20:00|221.73|220.13|226.67|225.07|230.05|228.45|221.73|220.13|0
1649258700000|2022-04-06 15:25:00|226.45|224.85|227.57|225.97|228.24|226.64|224.43|222.83|0
1649259000000|2022-04-06 15:30:00|228.24|226.64|224.42|222.82|228.91|227.31|223.3|221.7|0
1649259300000|2022-04-06 15:35:00|224.86|223.26|224.52|222.92|226.66|225.06|223.96|222.36|0
1649259600000|2022-04-06 15:40:00|224.63|223.03|228.22|226.62|228.45|226.85|224.41|222.81|0
1649259900000|2022-04-06 15:45:00|228.89|227.29|232.73|231.13|234.54|232.94|227.32|225.72|0
1649260200000|2022-04-06 15:50:00|233.18|231.58|233.62|232.02|236.58|234.98|232.04|230.44|0
1649260500000|2022-04-06 15:55:00|233.4|231.8|232.03|230.43|234.64|233.04|230.91|229.31|0
1649260800000|2022-04-06 16:00:00|231.58|229.98|230.22|228.62|233.72|232.12|230.22|228.62|0
1649261100000|2022-04-06 16:05:00|230.9|229.3|230.08|228.48|233.38|231.78|229.85|228.25|0
1649261400000|2022-04-06 16:10:00|230.98|229.38|226.23|224.63|231.43|229.83|226.23|224.63|0
1649261700000|2022-04-06 16:15:00|225.78|224.18|223.87|222.27|225.78|224.18|223.31|221.71|0
1649262000000|2022-04-06 16:20:00|223.53|221.93|223.08|221.48|223.98|222.38|220.4|218.8|0
1649262300000|2022-04-06 16:25:00|223.3|221.7|222.85|221.25|224.42|222.82|221.95|220.35|0
1649262600000|2022-04-06 16:30:00|222.62|221.02|225.76|224.16|225.99|224.39|221.5|219.9|0
1649262900000|2022-04-06 16:35:00|225.08|223.48|224.18|222.58|225.53|223.93|223.51|221.91|0
1649263200000|2022-04-06 16:40:00|223.95|222.35|225.07|223.47|226.42|224.82|223.72|222.12|0
1649263500000|2022-04-06 16:45:00|224.84|223.24|224.84|223.24|226.19|224.59|221.7|220.1|0
1649263800000|2022-04-06 16:50:00|225.06|223.46|225.06|223.46|225.06|223.46|222.37|220.77|0
1649264100000|2022-04-06 16:55:00|225.28|223.68|226.4|224.8|226.85|225.25|224.61|223.01|0
1649264400000|2022-04-06 17:00:00|225.95|224.35|223.92|222.32|226.62|225.02|223.02|221.42|0
1649264700000|2022-04-06 17:05:00|224.14|222.54|224.73|223.13|226.76|225.16|223.39|221.79|0
1649265000000|2022-04-06 17:10:00|224.84|223.24|225.85|224.25|226.3|224.7|223.83|222.23|0
1649265300000|2022-04-06 17:15:00|225.62|224.02|227.19|225.59|228.55|226.95|224.72|223.12|0
1649265600000|2022-04-06 17:20:00|226.74|225.14|231.24|229.64|231.24|229.64|226.06|224.46|0
1649265900000|2022-04-06 17:25:00|231.02|229.42|230.76|229.16|231.92|230.32|229.21|227.61|0
1649266200000|2022-04-06 17:30:00|231.21|229.61|233.69|232.09|235.28|233.68|229.85|228.25|0
1649266500000|2022-04-06 17:35:00|233.92|232.32|235.73|234.13|235.73|234.13|231.43|229.83|0
1649266800000|2022-04-06 17:40:00|235.5|233.9|239.37|237.77|240.74|239.14|234.82|233.22|0
1649267100000|2022-04-06 17:45:00|239.14|237.54|239.78|237.86|240.21|238.29|234.59|232.99|0
1649267400000|2022-04-06 17:50:00|239.32|237.4|238.12|236.2|240.64|238.72|237.66|235.74|0
1649267700000|2022-04-06 17:55:00|237.89|235.97|233.43|231.51|238.57|236.65|233.43|231.51|0
1649268000000|2022-04-06 18:00:00|233.89|231.97|245.02|243.1|255.63|253.71|227.99|226.07|0
1649268300000|2022-04-06 18:05:00|243.4|241.48|224.27|222.35|243.4|241.48|222.8|220.88|0
1649268600000|2022-04-06 18:10:00|223.48|221.56|217.73|215.81|225.81|223.89|217.06|215.14|0
1649268900000|2022-04-06 18:15:00|217.28|215.36|213.91|211.99|217.28|215.36|210.37|208.45|0
1649269200000|2022-04-06 18:20:00|213.47|211.55|217.46|215.54|220.37|218.45|212.91|210.99|0
1649269500000|2022-04-06 18:25:00|217.69|215.77|217.65|215.73|224.64|222.72|215.64|213.72|0
1649269800000|2022-04-06 18:30:00|219.22|217.3|238.71|237.11|241.14|239.54|218.32|216.4|0
1649270100000|2022-04-06 18:35:00|238.83|237.23|232.45|230.53|242.91|240.99|229.25|227.33|0
1649270400000|2022-04-06 18:40:00|231.76|229.84|236.56|234.64|238.51|236.59|229.02|227.1|0
1649270700000|2022-04-06 18:45:00|235.19|233.27|232.27|230.67|241.16|239.24|231.13|229.53|0
1649271000000|2022-04-06 18:50:00|234.79|233.19|242.08|240.48|243.24|241.64|234.05|232.45|0
1649271300000|2022-04-06 18:55:00|242.77|241.17|249.98|248.38|250.21|248.61|241.85|240.25|0
1649271600000|2022-04-06 19:00:00|250.44|248.84|256.21|254.61|258.79|257.19|250.44|248.84|0
1649271900000|2022-04-06 19:05:00|255.62|254.02|246.38|244.78|255.62|254.02|243.83|242.23|0
1649272200000|2022-04-06 19:10:00|248.01|246.41|249.41|247.81|252.33|250.73|244.98|243.38|0
1649272500000|2022-04-06 19:15:00|249.52|247.92|242.89|241.29|253.38|251.78|242.66|241.06|0
1649272800000|2022-04-06 19:20:00|242.19|240.59|234.54|232.94|243.35|241.75|233.97|232.37|0
1649273100000|2022-04-06 19:25:00|234.89|233.29|228.69|227.09|235.81|234.21|228.01|226.41|0
1649273400000|2022-04-06 19:30:00|228.24|226.64|227.32|225.72|233.27|231.67|225.5|223.9|0
1649273700000|2022-04-06 19:35:00|227.55|225.95|238.33|236.73|238.56|236.96|225.95|224.35|0
1649274000000|2022-04-06 19:40:00|237.41|235.81|238.79|237.19|240.4|238.8|233.72|232.12|0
1649274300000|2022-04-06 19:45:00|236.94|235.34|245.88|244.28|248.69|247.09|236.94|235.34|0
1649274600000|2022-04-06 19:50:00|248.22|246.62|237.02|235.42|249.16|247.56|236.79|235.19|0
1649274900000|2022-04-06 19:55:00|236.79|235.19|236.94|235.34|243.77|242.17|234.7|233.1|0
1649275200000|2022-04-06 20:00:00|234.85|233.25|235.31|233.71|235.31|233.71|232.3|230.7|0
1649275500000|2022-04-06 20:05:00|235.42|233.82|236.93|235.33|237.4|235.8|235.31|233.71|0
1649275800000|2022-04-06 20:10:00|236.81|235.21|234.6|233|237.63|236.03|234.6|233|0
1649276100000|2022-04-06 20:15:00|234.9|232.7|235.36|233.16|235.47|233.27|232.12|229.92|0
1649276400000|2022-04-06 20:20:00|235.13|232.93|234.43|232.23|235.59|233.39|233.97|231.77|0
1649276700000|2022-04-06 20:25:00|234.54|232.34|235.12|232.92|235.59|233.39|234.43|232.23|0
1649277000000|2022-04-06 20:30:00|235.35|233.15|234.88|232.68|235.58|233.38|234.88|232.68|0
1649277300000|2022-04-06 20:35:00|235.23|233.03|233.49|231.29|235.35|233.15|232.56|230.36|0
1649277600000|2022-04-06 20:40:00|233.6|231.4|233.02|230.82|233.95|231.75|233.02|230.82|0
1649277900000|2022-04-06 20:45:00|233.48|231.28|234.05|231.85|234.17|231.97|233.02|230.82|0
1649278200000|2022-04-06 20:50:00|233.94|231.74|232.31|230.11|233.94|231.74|232.31|230.11|0
1649278500000|2022-04-06 20:55:00|232.54|230.34|232.19|229.99|232.77|230.57|231.95|229.75|0
1649278800000|2022-04-06 21:00:00|231.93|229.73|232.43|230.23|232.63|230.43|231.93|229.73|0
1649279100000|2022-04-06 21:05:00|232.53|230.33|233.13|230.93|233.13|230.93|232.43|230.23|0
1649279400000|2022-04-06 21:10:00|233.09|230.89|233.09|230.89|233.26|231.06|232.82|230.62|0
1649279700000|2022-04-06 21:15:00|233.12|230.92|233.12|230.92|233.15|230.95|233.08|230.88|0
1649280000000|2022-04-06 21:20:00|233.15|230.95|233.18|230.98|233.18|230.98|233.04|230.84|0
1649280300000|2022-04-06 21:25:00|233.12|230.92|233.01|230.81|233.22|231.02|233.01|230.81|0
1649280600000|2022-04-06 21:30:00|232.97|230.77|232.4|230.2|232.97|230.77|232.1|229.9|0
1649280900000|2022-04-06 21:35:00|232.47|230.27|232.4|230.2|232.53|230.33|232.32|230.12|0
1649281200000|2022-04-06 21:40:00|232.39|230.19|232.59|230.39|232.59|230.39|232.39|230.19|0
1649281500000|2022-04-06 21:45:00|232.58|230.38|232.95|230.75|232.95|230.75|232.52|230.32|0
1649281800000|2022-04-06 21:50:00|232.65|230.45|232.68|230.48|232.78|230.58|232.62|230.42|0
1649282100000|2022-04-06 21:55:00|232.7|230.5|232.77|230.57|232.78|230.58|232.51|230.31|0
1649282400000|2022-04-06 22:00:00|232.12|229.92|235.03|232.83|235.03|232.83|232.12|229.92|0
1649282700000|2022-04-06 22:05:00|235.26|233.06|236.19|233.99|236.53|234.33|234.79|232.59|0
1649283000000|2022-04-06 22:10:00|236.42|234.22|236.41|234.21|236.65|234.45|235.95|233.75|0
1649283300000|2022-04-06 22:15:00|236.88|234.68|235.71|233.51|237.34|235.14|235.71|233.51|0
1649283600000|2022-04-06 22:20:00|235.94|233.74|235.71|233.51|236.17|233.97|235.47|233.27|0
1649283900000|2022-04-06 22:25:00|235.94|233.74|235.7|233.5|235.94|233.74|235.01|232.81|0
1649284200000|2022-04-06 22:30:00|236.17|233.97|237.56|235.36|237.56|235.36|236.17|233.97|0
1649284500000|2022-04-06 22:35:00|237.67|235.47|237.09|234.89|237.79|235.59|236.86|234.66|0
1649284800000|2022-04-06 22:40:00|237.2|235|237.32|235.12|237.55|235.35|235.45|233.25|0
1649285100000|2022-04-06 22:45:00|237.55|235.35|236.61|234.41|237.55|235.35|236.61|234.41|0
1649285400000|2022-04-06 22:50:00|236.38|234.18|235.44|233.24|236.61|234.41|234.75|232.55|0
1649285700000|2022-04-06 22:55:00|235.21|233.01|235.9|233.7|236.37|234.17|235.21|233.01|0
1649286000000|2022-04-06 23:00:00|236.14|233.94|234.5|232.3|236.6|234.4|234.5|232.3|0
1649286300000|2022-04-06 23:05:00|234.27|232.07|234.5|232.3|234.73|232.53|233.8|231.6|0
1649286600000|2022-04-06 23:10:00|234.03|231.83|234.26|232.06|234.84|232.64|233.8|231.6|0
1649286900000|2022-04-06 23:15:00|234.49|232.29|234.49|232.29|234.83|232.63|234.37|232.17|0
1649287200000|2022-04-06 23:20:00|234.37|232.17|234.95|232.75|235.42|233.22|234.37|232.17|0
1649287500000|2022-04-06 23:25:00|234.72|232.52|234.71|232.51|234.95|232.75|234.25|232.05|0
1649287800000|2022-04-06 23:30:00|234.59|232.39|231.92|229.72|234.94|232.74|231.22|229.02|0
1649288100000|2022-04-06 23:35:00|231.69|229.49|228.07|225.87|231.92|229.72|227.61|225.41|0
1649288400000|2022-04-06 23:40:00|228.18|225.98|228.17|225.97|228.76|226.56|227.37|225.17|0
1649288700000|2022-04-06 23:45:00|228.29|226.09|227.13|224.93|228.52|226.32|227.13|224.93|0
1649289000000|2022-04-06 23:50:00|226.9|224.7|225.39|223.19|227.36|225.16|224.37|222.17|0
1649289300000|2022-04-06 23:55:00|225.28|223.08|223.44|221.24|225.28|223.08|222.29|220.09|0
1649289600000|2022-04-07 00:00:00|222.75|220.55|224.58|222.38|225.27|223.07|220.68|218.48|0
1649289900000|2022-04-07 00:05:00|224.81|222.61|223.66|221.46|225.27|223.07|223.43|221.23|0
1649290200000|2022-04-07 00:10:00|223.2|221|223.19|220.99|225.26|223.06|222.74|220.54|0
1649290500000|2022-04-07 00:15:00|223.42|221.22|221.35|219.15|224.57|222.37|221.12|218.92|0
1649290800000|2022-04-07 00:20:00|221.12|218.92|221.57|219.37|222.95|220.75|221.12|218.92|0
1649291100000|2022-04-07 00:25:00|221.8|219.6|223.41|221.21|223.64|221.44|221.34|219.14|0
1649291400000|2022-04-07 00:30:00|223.64|221.44|222.25|220.05|223.64|221.44|221.56|219.36|0
1649291700000|2022-04-07 00:35:00|222.13|219.93|221.33|219.13|222.25|220.05|221.1|218.9|0
1649292000000|2022-04-07 00:40:00|221.56|219.36|223.85|221.65|224.31|222.11|221.56|219.36|0
1649292300000|2022-04-07 00:45:00|223.62|221.42|222.23|220.03|223.62|221.42|221.78|219.58|0
1649292600000|2022-04-07 00:50:00|222.8|220.6|222.69|220.49|223.38|221.18|222|219.8|0
1649292900000|2022-04-07 00:55:00|222.92|220.72|223.83|221.63|223.83|221.63|222|219.8|0
1649293200000|2022-04-07 01:00:00|224.06|221.86|222.68|220.48|224.06|221.86|221.99|219.79|0
1649293500000|2022-04-07 01:05:00|222.91|220.71|226.13|223.93|226.13|223.93|222.91|220.71|0
1649293800000|2022-04-07 01:10:00|226.36|224.16|225.66|223.46|226.82|224.62|224.74|222.54|0
1649294100000|2022-04-07 01:15:00|225.43|223.23|225.76|223.56|226.81|224.61|225.42|223.22|0
1649294400000|2022-04-07 01:20:00|225.88|223.68|224.73|222.53|226.35|224.15|224.5|222.3|0
1649294700000|2022-04-07 01:25:00|224.5|222.3|223.11|220.91|224.5|222.3|222.88|220.68|0
1649295000000|2022-04-07 01:30:00|222.88|220.68|224.6|222.4|224.83|222.63|222.19|219.99|0
1649295300000|2022-04-07 01:35:00|224.25|222.05|225.4|223.2|225.63|223.43|224.25|222.05|0
1649295600000|2022-04-07 01:40:00|225.63|223.43|228.97|226.77|229.09|226.89|225.63|223.43|0
1649295900000|2022-04-07 01:45:00|229.56|227.36|229.09|226.89|232.1|229.9|228.16|225.96|0
1649296200000|2022-04-07 01:50:00|229.32|227.12|228.62|226.42|229.55|227.35|227.93|225.73|0
1649296500000|2022-04-07 01:55:00|228.85|226.65|228.38|226.18|229.66|227.46|227.92|225.72|0
1649296800000|2022-04-07 02:00:00|228.15|225.95|226.99|224.79|228.84|226.64|226.76|224.56|0
1649297100000|2022-04-07 02:05:00|226.53|224.33|226.52|224.32|227.68|225.48|226.3|224.1|0
1649297400000|2022-04-07 02:10:00|226.75|224.55|227.21|225.01|227.68|225.48|226.29|224.09|0
1649297700000|2022-04-07 02:15:00|226.98|224.78|226.74|224.54|227.44|225.24|226.29|224.09|0
1649298000000|2022-04-07 02:20:00|226.51|224.31|226.74|224.54|226.97|224.77|226.28|224.08|0
1649298300000|2022-04-07 02:25:00|226.97|224.77|226.73|224.53|227.43|225.23|226.73|224.53|0
1649298600000|2022-04-07 02:30:00|226.96|224.76|227.42|225.22|228.81|226.61|226.96|224.76|0
1649298900000|2022-04-07 02:35:00|227.19|224.99|225.11|222.91|227.19|224.99|224.88|222.68|0
1649299200000|2022-04-07 02:40:00|224.88|222.68|224.87|222.67|225.11|222.91|224.41|222.21|0
1649299500000|2022-04-07 02:45:00|224.75|222.55|224.86|222.66|225.44|223.24|224.64|222.44|0
1649299800000|2022-04-07 02:50:00|225.1|222.9|225.43|223.23|226.25|224.05|225.09|222.89|0
1649300100000|2022-04-07 02:55:00|225.55|223.35|225.55|223.35|226.24|224.04|225.09|222.89|0
1649300400000|2022-04-07 03:00:00|225.66|223.46|225.31|223.11|226.24|224.04|225.31|223.11|0
1649300700000|2022-04-07 03:05:00|225.08|222.88|224.84|222.64|225.31|223.11|224.5|222.3|0
1649301000000|2022-04-07 03:10:00|224.61|222.41|224.84|222.64|225.07|222.87|224.38|222.18|0
1649301300000|2022-04-07 03:15:00|224.61|222.41|223.68|221.48|224.72|222.52|223.45|221.25|0
1649301600000|2022-04-07 03:20:00|223.91|221.71|223.9|221.7|224.37|222.17|223.9|221.7|0
1649301900000|2022-04-07 03:25:00|223.67|221.47|222.71|220.51|224.14|221.94|222.25|220.05|0
1649302200000|2022-04-07 03:30:00|222.82|220.62|222.47|220.27|223.16|220.96|222.01|219.81|0
1649302500000|2022-04-07 03:35:00|222.7|220.5|221.78|219.58|222.93|220.73|221.78|219.58|0
1649302800000|2022-04-07 03:40:00|221.55|219.35|220.85|218.65|221.78|219.58|220.85|218.65|0
1649303100000|2022-04-07 03:45:00|221.08|218.88|222|219.8|222.22|220.02|221.08|218.88|0
1649303400000|2022-04-07 03:50:00|222.22|220.02|220.84|218.64|222.22|220.02|220.84|218.64|0
1649303700000|2022-04-07 03:55:00|220.72|218.52|218.88|216.68|221.07|218.87|218.77|216.57|0
1649304000000|2022-04-07 04:00:00|219|216.8|219.68|217.48|219.91|217.71|218.31|216.11|0
1649304300000|2022-04-07 04:05:00|219.46|217.26|219.22|217.02|220.14|217.94|219.22|217.02|0
1649304600000|2022-04-07 04:10:00|218.99|216.79|218.53|216.33|219.22|217.02|218.18|215.98|0
1649304900000|2022-04-07 04:15:00|218.64|216.44|219.09|216.89|219.09|216.89|218.3|216.1|0
1649305200000|2022-04-07 04:20:00|218.98|216.78|218.06|215.86|219.21|217.01|218.06|215.86|0
1649305500000|2022-04-07 04:25:00|216.92|214.72|218.51|216.31|218.51|216.31|216.46|214.26|0
1649305800000|2022-04-07 04:30:00|218.62|216.42|220.11|217.91|220.8|218.6|218.62|216.42|0
1649306100000|2022-04-07 04:35:00|220.22|218.02|220.33|218.13|220.33|218.13|219.65|217.45|0
1649306400000|2022-04-07 04:40:00|219.87|217.67|220.95|218.75|220.95|218.75|219.64|217.44|0
1649306700000|2022-04-07 04:45:00|221.17|218.97|221.17|218.97|221.4|219.2|220.03|217.83|0
1649307000000|2022-04-07 04:50:00|221.4|219.2|220.25|218.05|221.63|219.43|220.02|217.82|0
1649307300000|2022-04-07 04:55:00|220.02|217.82|219.79|217.59|220.02|217.82|219.11|216.91|0
1649307600000|2022-04-07 05:00:00|219.56|217.36|219.32|217.12|221.16|218.96|218.64|216.44|0
1649307900000|2022-04-07 05:05:00|218.87|216.67|220.23|218.03|220.23|218.03|217.95|215.75|0
1649308200000|2022-04-07 05:10:00|220.46|218.26|220.45|218.25|220.92|218.72|218.86|216.66|0
1649308500000|2022-04-07 05:15:00|220.56|218.36|219.08|216.88|220.91|218.71|218.62|216.42|0
1649308800000|2022-04-07 05:20:00|219.31|217.11|218.16|215.96|219.53|217.33|217.93|215.73|0
1649309100000|2022-04-07 05:25:00|217.93|215.73|217.93|215.73|218.16|215.96|217.02|214.82|0
1649309400000|2022-04-07 05:30:00|217.7|215.5|218.83|216.63|219.75|217.55|217.47|215.27|0
1649309700000|2022-04-07 05:35:00|219.06|216.86|221.91|219.71|222.03|219.83|218.6|216.4|0
1649310000000|2022-04-07 05:40:00|221.8|219.6|220.88|218.68|222.48|220.28|220.88|218.68|0
1649310300000|2022-04-07 05:45:00|220.76|218.56|224.54|222.34|225.23|223.03|220.65|218.45|0
1649310600000|2022-04-07 05:50:00|224.31|222.11|225.91|223.71|226.14|223.94|223.62|221.42|0
1649310900000|2022-04-07 05:55:00|225.68|223.48|223.72|221.52|226.6|224.4|223.72|221.52|0
1649311200000|2022-04-07 06:00:00|223.61|221.41|224.06|221.86|225.67|223.47|222|219.8|0
1649311500000|2022-04-07 06:05:00|224.29|222.09|227.04|224.84|227.97|225.77|223.94|221.74|0
1649311800000|2022-04-07 06:10:00|226.58|224.38|227.41|225.21|229.58|227.38|226.26|224.06|0
1649312100000|2022-04-07 06:15:00|227.64|225.44|228.8|226.6|229.49|227.29|227.41|225.21|0
1649312400000|2022-04-07 06:20:00|228.91|226.71|230.64|228.44|231.11|228.91|227.98|225.78|0
1649312700000|2022-04-07 06:25:00|230.88|228.68|232.61|230.41|232.96|230.76|230.18|227.98|0
1649313000000|2022-04-07 06:30:00|232.5|230.3|231.33|229.13|233.89|231.69|230.17|227.97|0
1649313300000|2022-04-07 06:35:00|231.21|229.01|232.49|230.29|233.19|230.99|230.87|228.67|0
1649313600000|2022-04-07 06:40:00|232.6|230.4|236.21|234.01|236.21|234.01|232.49|230.29|0
1649313900000|2022-04-07 06:45:00|235.98|233.78|235.38|233.18|237.14|234.94|235.15|232.95|0
1649314200000|2022-04-07 06:50:00|235.15|232.95|234.91|232.71|236.78|234.58|233.98|231.78|0
1649314500000|2022-04-07 06:55:00|234.79|232.59|236.07|233.87|237.71|235.51|234.21|232.01|0
1649314800000|2022-04-07 07:00:00|236.31|234.11|236.3|234.1|239.11|236.91|233.97|231.77|0
1649315100000|2022-04-07 07:05:00|236.77|234.57|236.7|235.1|238.81|237.21|235.3|233.7|0
1649315400000|2022-04-07 07:10:00|236.58|234.98|239.67|238.07|241.55|239.95|236.38|234.78|0
1649315700000|2022-04-07 07:15:00|239.43|237.83|238.02|236.42|240.61|239.01|237.78|236.18|0
1649316000000|2022-04-07 07:20:00|238.13|236.53|242.72|241.12|243.2|241.6|237.08|235.48|0
1649316300000|2022-04-07 07:25:00|242.96|241.36|240.13|238.53|243.07|241.47|239.66|238.06|0
1649316600000|2022-04-07 07:30:00|239.19|237.59|238.71|237.11|239.19|237.59|235.66|234.06|0
1649316900000|2022-04-07 07:35:00|238.48|236.88|237.06|235.46|239.18|237.58|236.94|235.34|0
1649317200000|2022-04-07 07:40:00|237.3|235.7|235.41|233.81|237.64|236.04|235.18|233.58|0
1649317500000|2022-04-07 07:45:00|235.53|233.93|236.82|235.22|237.52|235.92|234.95|233.35|0
1649317800000|2022-04-07 07:50:00|236.58|234.98|237.28|235.68|238.7|237.1|236.35|234.75|0
1649318100000|2022-04-07 07:55:00|237.16|235.56|232.82|231.22|237.16|235.56|231.89|230.29|0
1649318400000|2022-04-07 08:00:00|233.06|231.46|232.12|230.52|233.53|231.93|230.72|229.12|0
1649318700000|2022-04-07 08:05:00|232.35|230.75|236.8|235.2|237.27|235.67|231.18|229.58|0
1649319000000|2022-04-07 08:10:00|236.91|235.31|233.16|231.56|237.5|235.9|232.34|230.74|0
1649319300000|2022-04-07 08:15:00|233.62|232.02|232.81|231.21|235.39|233.79|231.64|230.04|0
1649319600000|2022-04-07 08:20:00|233.04|231.44|234.55|232.95|236.09|234.49|233.04|231.44|0
1649319900000|2022-04-07 08:25:00|234.44|232.84|235.37|233.77|236.31|234.71|233.97|232.37|0
1649320200000|2022-04-07 08:30:00|235.14|233.54|235.01|233.41|237.13|235.53|234.55|232.95|0
1649320500000|2022-04-07 08:35:00|235.13|233.53|233.26|231.66|235.84|234.24|232.79|231.19|0
1649320800000|2022-04-07 08:40:00|233.37|231.77|236.3|234.7|236.65|235.05|232.66|231.06|0
1649321100000|2022-04-07 08:45:00|236.41|234.81|238.17|236.57|238.17|236.57|236.06|234.46|0
1649321400000|2022-04-07 08:50:00|238.41|236.81|241|239.4|241.23|239.63|238.17|236.57|0
1649321700000|2022-04-07 08:55:00|240.64|239.04|243.83|242.23|243.83|242.23|239.82|238.22|0
1649322000000|2022-04-07 09:00:00|243.59|241.99|241.46|239.86|243.82|242.22|241.46|239.86|0
1649322300000|2022-04-07 09:05:00|241.7|240.1|240.28|238.68|242.04|240.44|239.81|238.21|0
1649322600000|2022-04-07 09:10:00|240.51|238.91|240.74|239.14|240.86|239.26|239.57|237.97|0
1649322900000|2022-04-07 09:15:00|240.51|238.91|241.79|240.19|243.82|242.22|240.04|238.44|0
1649323200000|2022-04-07 09:20:00|241.67|240.07|242.26|240.66|244.62|243.02|241.32|239.72|0
1649323500000|2022-04-07 09:25:00|242.13|240.53|242.49|240.89|242.73|241.13|241.08|239.48|0
1649323800000|2022-04-07 09:30:00|242.25|240.65|242.48|240.88|243.43|241.83|241.78|240.18|0
1649324100000|2022-04-07 09:35:00|242.6|241|244.37|242.77|244.48|242.88|242.01|240.41|0
1649324400000|2022-04-07 09:40:00|244.61|243.01|245.07|243.47|246.26|244.66|243.66|242.06|0
1649324700000|2022-04-07 09:45:00|244.36|242.76|244.71|243.11|245.07|243.47|243.42|241.82|0
1649325000000|2022-04-07 09:50:00|244.83|243.23|245.54|243.94|245.78|244.18|243.65|242.05|0
1649325300000|2022-04-07 09:55:00|245.65|244.05|247.19|245.59|248.14|246.54|244.83|243.23|0
1649325600000|2022-04-07 10:00:00|246.72|245.12|247.19|245.59|248.14|246.54|246.72|245.12|0
1649325900000|2022-04-07 10:05:00|247.42|245.82|247.42|245.82|247.89|246.29|246.95|245.35|0
1649326200000|2022-04-07 10:10:00|247.18|245.58|247.42|245.82|247.42|245.82|246.71|245.11|0
1649326500000|2022-04-07 10:15:00|247.29|245.69|246.94|245.34|248.6|247|246.7|245.1|0
1649326800000|2022-04-07 10:20:00|247.17|245.57|247.88|246.28|248.36|246.76|246.94|245.34|0
1649327100000|2022-04-07 10:25:00|247.99|246.39|247.1|245.5|247.99|246.39|246.63|245.03|0
1649327400000|2022-04-07 10:30:00|246.86|245.26|246.15|244.55|246.86|245.26|245.67|244.07|0
1649327700000|2022-04-07 10:35:00|245.67|244.07|247.09|245.49|248.04|246.44|245.55|243.95|0
1649328000000|2022-04-07 10:40:00|246.85|245.25|244.96|243.36|246.85|245.25|244.96|243.36|0
1649328300000|2022-04-07 10:45:00|245.19|243.59|246.14|244.54|246.37|244.77|244.83|243.23|0
1649328600000|2022-04-07 10:50:00|246.37|244.77|245.42|243.82|246.61|245.01|245.18|243.58|0
1649328900000|2022-04-07 10:55:00|245.18|243.58|244.23|242.63|245.18|243.58|243.76|242.16|0
1649329200000|2022-04-07 11:00:00|244|242.4|241.87|240.27|244.94|243.34|241.16|239.56|0
1649329500000|2022-04-07 11:05:00|241.98|240.38|245.65|244.05|254.92|253.32|241.63|240.03|0
1649329800000|2022-04-07 11:10:00|244.93|243.33|248.72|247.12|249.91|248.31|243.51|241.91|0
1649330100000|2022-04-07 11:15:00|248.49|246.89|244.57|242.97|248.49|246.89|244.57|242.97|0
1649330400000|2022-04-07 11:20:00|244.69|243.09|241.61|240.01|244.93|243.33|241.61|240.01|0
1649330700000|2022-04-07 11:25:00|241.49|239.89|240.43|238.83|242.08|240.48|239.96|238.36|0
1649331000000|2022-04-07 11:30:00|240.3|238.7|239.72|238.12|243.73|242.13|238.07|236.47|0
1649331300000|2022-04-07 11:35:00|239.48|237.88|238.77|237.17|240.89|239.29|238.07|236.47|0
1649331600000|2022-04-07 11:40:00|239|237.4|241.59|239.99|242.06|240.46|237.94|236.34|0
1649331900000|2022-04-07 11:45:00|241.35|239.75|240.64|239.04|242.64|241.04|239.82|238.22|0
1649332200000|2022-04-07 11:50:00|240.41|238.81|240.17|238.57|241.35|239.75|239|237.4|0
1649332500000|2022-04-07 11:55:00|240.4|238.8|242.28|240.68|242.76|241.16|239.93|238.33|0
1649332800000|2022-04-07 12:00:00|242.52|240.92|236.87|235.27|243.23|241.63|236.87|235.27|0
1649333100000|2022-04-07 12:05:00|237.34|235.74|237.21|235.61|238.04|236.44|235.69|234.09|0
1649333400000|2022-04-07 12:10:00|237.1|235.5|234.28|232.68|237.8|236.2|234.05|232.45|0
1649333700000|2022-04-07 12:15:00|233.58|231.98|235.45|233.85|235.45|233.85|231.94|230.34|0
1649334000000|2022-04-07 12:20:00|235.21|233.61|234.04|232.44|236.15|234.55|233.57|231.97|0
1649334300000|2022-04-07 12:25:00|233.8|232.2|233.49|231.89|233.96|232.36|232.09|230.49|0
1649334600000|2022-04-07 12:30:00|233.25|231.65|235.82|234.22|235.93|234.33|232.08|230.48|0
1649334900000|2022-04-07 12:35:00|235.93|234.33|235.35|233.75|236.29|234.69|234.18|232.58|0
1649335200000|2022-04-07 12:40:00|235.23|233.63|233.71|232.11|236.28|234.68|233.71|232.11|0
1649335500000|2022-04-07 12:45:00|233.47|231.87|233.47|231.87|235.34|233.74|232.77|231.17|0
1649335800000|2022-04-07 12:50:00|233.23|231.63|229.27|227.67|234.4|232.8|228.8|227.2|0
1649336100000|2022-04-07 12:55:00|229.5|227.9|229.26|227.66|230.31|228.71|227.87|226.27|0
1649336400000|2022-04-07 13:00:00|229.96|228.36|224.38|222.78|230.89|229.29|224.38|222.78|0
1649336700000|2022-04-07 13:05:00|224.61|223.01|224.61|223.01|225.3|223.7|223.45|221.85|0
1649337000000|2022-04-07 13:10:00|224.37|222.77|225.41|223.81|225.99|224.39|224.37|222.77|0
1649337300000|2022-04-07 13:15:00|225.3|223.7|228.65|227.05|228.77|227.17|224.14|222.54|0
1649337600000|2022-04-07 13:20:00|228.77|227.17|227.61|226.01|228.77|227.17|226.91|225.31|0
1649337900000|2022-04-07 13:25:00|227.37|225.77|225.98|224.38|227.61|226.01|224.82|223.22|0
1649338200000|2022-04-07 13:30:00|225.28|223.68|232.95|231.35|232.95|231.35|223.42|221.82|0
1649338500000|2022-04-07 13:35:00|233.08|231.48|239.53|237.93|240.24|238.64|230.41|228.81|0
1649338800000|2022-04-07 13:40:00|240.71|239.11|233.67|232.07|244.71|243.11|233.67|232.07|0
1649339100000|2022-04-07 13:45:00|234.37|232.77|228.53|226.93|237.06|235.46|227.37|225.77|0
1649339400000|2022-04-07 13:50:00|229|227.4|237.64|236.04|239.52|237.92|228.53|226.93|0
1649339700000|2022-04-07 13:55:00|237.87|236.27|238.22|236.62|239.05|237.45|235.76|234.16|0
1649340000000|2022-04-07 14:00:00|238.81|237.21|233.88|232.28|245.4|243.8|233.41|231.81|0
1649340300000|2022-04-07 14:05:00|234.12|232.52|230.54|228.94|235.52|233.92|227.98|226.38|0
1649340600000|2022-04-07 14:10:00|230.07|228.47|234.26|232.66|235.67|234.07|227.51|225.91|0
1649340900000|2022-04-07 14:15:00|233.33|231.73|230.76|229.16|234.03|232.43|229.13|227.53|0
1649341200000|2022-04-07 14:20:00|230.53|228.93|228.66|227.06|230.53|228.93|225.65|224.05|0
1649341500000|2022-04-07 14:25:00|228.89|227.29|226.21|224.61|231.45|229.85|225.64|224.04|0
1649341800000|2022-04-07 14:30:00|226.1|224.5|231.78|230.18|232.71|231.11|226.1|224.5|0
1649342100000|2022-04-07 14:35:00|232.71|231.11|226.2|224.6|235.51|233.91|226.2|224.6|0
1649342400000|2022-04-07 14:40:00|226.43|224.83|218.12|216.52|226.43|224.83|216.29|214.69|0
1649342700000|2022-04-07 14:45:00|218.58|216.98|217.14|215.54|219.73|218.13|215.31|213.71|0
1649343000000|2022-04-07 14:50:00|217.59|215.99|221.37|219.77|223.34|221.74|217.59|215.99|0
1649343300000|2022-04-07 14:55:00|221.95|220.35|222.63|221.03|224.72|223.12|220.8|219.2|0
1649343600000|2022-04-07 15:00:00|221.94|220.34|226.09|224.49|230.15|228.55|221.94|220.34|0
1649343900000|2022-04-07 15:05:00|225.4|223.8|220.85|219.25|225.86|224.26|220.62|219.02|0
1649344200000|2022-04-07 15:10:00|220.39|218.79|220.52|218.92|221.77|220.17|217.31|215.71|0
1649344500000|2022-04-07 15:15:00|220.06|218.46|219.14|217.54|220.06|218.46|216.85|215.25|0
1649344800000|2022-04-07 15:20:00|218.68|217.08|221.66|220.06|223.28|221.68|218.45|216.85|0
1649345100000|2022-04-07 15:25:00|222.12|220.52|215.69|214.09|224.2|222.6|213.41|211.81|0
1649345400000|2022-04-07 15:30:00|216.15|214.55|212.76|211.16|216.38|214.78|211.17|209.57|0
1649345700000|2022-04-07 15:35:00|213.22|211.62|216.73|215.13|218.64|217.04|213.22|211.62|0
1649346000000|2022-04-07 15:40:00|216.85|215.25|214.78|213.18|218.22|216.62|214.32|212.72|0
1649346300000|2022-04-07 15:45:00|214.55|212.95|214.77|213.17|219.82|218.22|214.32|212.72|0
1649346600000|2022-04-07 15:50:00|214.32|212.72|210.21|208.61|215.69|214.09|209.98|208.38|0
1649346900000|2022-04-07 15:55:00|210.67|209.07|214.53|212.93|215.22|213.62|210.21|208.61|0
1649347200000|2022-04-07 16:00:00|214.08|212.48|213.16|211.56|216.36|214.76|212.93|211.33|0
1649347500000|2022-04-07 16:05:00|213.39|211.79|217.27|215.67|218.18|216.58|213.39|211.79|0
1649347800000|2022-04-07 16:10:00|217.73|216.13|218.41|216.81|221.63|220.03|216.12|214.52|0
1649348100000|2022-04-07 16:15:00|218.64|217.04|215.65|214.05|218.87|217.27|214.74|213.14|0
1649348400000|2022-04-07 16:20:00|215.19|213.59|217.02|215.42|219.78|218.18|214.51|212.91|0
1649348700000|2022-04-07 16:25:00|216.79|215.19|214.04|212.44|218.16|216.56|212.44|210.84|0
1649349000000|2022-04-07 16:30:00|213.81|212.21|213.58|211.98|215.86|214.26|212.44|210.84|0
1649349300000|2022-04-07 16:35:00|213.35|211.75|212.89|211.29|216.09|214.49|212.43|210.83|0
1649349600000|2022-04-07 16:40:00|212.43|210.83|211.51|209.91|214.48|212.88|211.28|209.68|0
1649349900000|2022-04-07 16:45:00|211.74|210.14|207.42|205.82|213.79|212.19|207.42|205.82|0
1649350200000|2022-04-07 16:50:00|207.19|205.59|210.82|209.22|213.1|211.5|207.19|205.59|0
1649350500000|2022-04-07 16:55:00|211.04|209.44|213.32|211.72|214|212.4|210.36|208.76|0
1649350800000|2022-04-07 17:00:00|213.54|211.94|218.35|216.75|219.96|218.36|212.4|210.8|0
1649351100000|2022-04-07 17:05:00|218.58|216.98|221.1|219.5|221.1|219.5|216.97|215.37|0
1649351400000|2022-04-07 17:10:00|220.64|219.04|227.1|225.5|230.59|228.99|220.41|218.81|0
1649351700000|2022-04-07 17:15:00|226.87|225.27|230.56|228.96|231.75|230.15|225.48|223.88|0
1649352000000|2022-04-07 17:20:00|230.22|228.62|229.74|228.14|233.47|231.87|229.74|228.14|0
1649352300000|2022-04-07 17:25:00|229.97|228.37|234.4|232.8|236.27|234.67|229.85|228.25|0
1649352600000|2022-04-07 17:30:00|234.87|233.27|232.29|230.69|236.5|234.9|231.82|230.22|0
1649352900000|2022-04-07 17:35:00|232.52|230.92|230.19|228.59|234.86|233.26|230.19|228.59|0
1649353200000|2022-04-07 17:40:00|231.35|229.75|230.65|229.05|233.22|231.62|230.18|228.58|0
1649353500000|2022-04-07 17:45:00|230.41|228.81|229.48|227.88|234.38|232.78|229.01|227.41|0
1649353800000|2022-04-07 17:50:00|229.82|228.22|230.87|229.27|232.27|230.67|228.54|226.94|0
1649354100000|2022-04-07 17:55:00|230.17|228.57|243.76|242.16|244.71|243.11|230.17|228.57|0
1649354400000|2022-04-07 18:00:00|243.53|241.93|244|242.4|246.83|245.23|242.11|240.51|0
1649354700000|2022-04-07 18:05:00|243.52|241.92|245.17|243.57|245.29|243.69|239.52|237.92|0
1649355000000|2022-04-07 18:10:00|244.23|242.63|243.99|242.39|246.59|244.99|242.34|240.74|0
1649355300000|2022-04-07 18:15:00|243.86|242.26|238.33|236.73|244.7|243.1|237.86|236.26|0
1649355600000|2022-04-07 18:20:00|238.57|236.97|241.86|240.26|242.09|240.49|238.33|236.73|0
1649355900000|2022-04-07 18:25:00|242.09|240.49|241.15|239.55|250.13|248.53|240.44|238.84|0
1649356200000|2022-04-07 18:30:00|239.97|238.37|241.14|239.54|242.56|240.96|239.26|237.66|0
1649356500000|2022-04-07 18:35:00|241.61|240.01|243.26|241.66|243.73|242.13|238.55|236.95|0
1649356800000|2022-04-07 18:40:00|242.55|240.95|245.14|243.54|246.2|244.6|240.19|238.59|0
1649357100000|2022-04-07 18:45:00|245.38|243.78|248.92|247.32|251.06|249.46|242.78|241.18|0
1649357400000|2022-04-07 18:50:00|247.97|246.37|252.71|251.11|253.9|252.3|247.26|245.66|0
1649357700000|2022-04-07 18:55:00|253.19|251.59|260.81|259.21|261.53|259.93|253.19|251.59|0
1649358000000|2022-04-07 19:00:00|258.9|257.3|264.82|263.22|267.02|265.42|258.9|257.3|0
1649358300000|2022-04-07 19:05:00|264.58|262.98|267.45|265.85|268.16|266.56|262.91|261.31|0
1649358600000|2022-04-07 19:10:00|267.69|266.09|270.8|269.2|270.8|269.2|266.01|264.41|0
1649358900000|2022-04-07 19:15:00|270.32|268.72|266.48|264.88|272.48|270.88|265.76|264.16|0
1649359200000|2022-04-07 19:20:00|266.24|264.64|262.17|260.57|266.24|264.64|260.03|258.43|0
1649359500000|2022-04-07 19:25:00|262.65|261.05|260.74|259.14|264.8|263.2|259.55|257.95|0
1649359800000|2022-04-07 19:30:00|261.22|259.62|268.15|266.55|268.15|266.55|259.79|258.19|0
1649360100000|2022-04-07 19:35:00|267.91|266.31|268.86|267.26|268.86|267.26|265.75|264.15|0
1649360400000|2022-04-07 19:40:00|269.34|267.74|270.62|269.02|271.98|270.38|265.99|264.39|0
1649360700000|2022-04-07 19:45:00|270.14|268.54|266.41|264.81|273.51|271.91|264.38|262.78|0
1649361000000|2022-04-07 19:50:00|266.3|264.7|260.07|258.47|267.01|265.41|258.64|257.04|0
1649361300000|2022-04-07 19:55:00|259.11|257.51|255.05|253.45|259.11|257.51|253.15|251.55|0
1649361600000|2022-04-07 20:00:00|255.53|253.93|255.05|253.45|257.2|255.6|254.1|252.5|0
1649361900000|2022-04-07 20:05:00|255.53|253.93|255.64|254.04|256.36|254.76|254.57|252.97|0
1649362200000|2022-04-07 20:10:00|255.88|254.28|255.64|254.04|257.79|256.19|255.64|254.04|0
1649362500000|2022-04-07 20:15:00|257.37|255.17|254.98|252.78|257.37|255.17|254.62|252.42|0
1649362800000|2022-04-07 20:20:00|254.74|252.54|252.12|249.92|254.74|252.54|251.88|249.68|0
1649363100000|2022-04-07 20:25:00|252.36|250.16|251.88|249.68|252.59|250.39|250.69|248.49|0
1649363400000|2022-04-07 20:30:00|251.64|249.44|252.7|250.5|252.83|250.63|251.16|248.96|0
1649363700000|2022-04-07 20:35:00|252.59|250.39|253.77|251.57|253.77|251.57|252.35|250.15|0
1649364000000|2022-04-07 20:40:00|253.89|251.69|253.06|250.86|254.01|251.81|252.82|250.62|0
1649364300000|2022-04-07 20:45:00|253.53|251.33|254|251.8|254|251.8|252.69|250.49|0
1649364600000|2022-04-07 20:50:00|254.24|252.04|255.67|253.47|255.91|253.71|254.24|252.04|0
1649364900000|2022-04-07 20:55:00|255.43|253.23|253.87|251.67|255.67|253.47|253.63|251.43|0
1649365200000|2022-04-07 21:00:00|254.37|252.17|254.33|252.13|254.61|252.41|253.99|251.79|0
1649365500000|2022-04-07 21:05:00|254.3|252.1|253.94|251.74|254.61|252.41|253.94|251.74|0
1649365800000|2022-04-07 21:10:00|253.91|251.71|253.74|251.54|253.91|251.71|253.39|251.19|0
1649366100000|2022-04-07 21:15:00|253.7|251.5|253.11|250.91|253.7|251.5|253.01|250.81|0
1649366400000|2022-04-07 21:20:00|253.22|251.02|253.21|251.01|253.6|251.4|253.11|250.91|0
1649366700000|2022-04-07 21:25:00|253.11|250.91|253.52|251.32|254.25|252.05|253.11|250.91|0
1649367000000|2022-04-07 21:30:00|253.51|251.31|253.89|251.69|253.89|251.69|253.51|251.31|0
1649367300000|2022-04-07 21:35:00|254.07|251.87|253.97|251.77|254.24|252.04|253.76|251.56|0
1649367600000|2022-04-07 21:40:00|253.99|251.79|254.24|252.04|254.24|252.04|253.82|251.62|0
1649367900000|2022-04-07 21:45:00|254.09|251.89|254.3|252.1|254.48|252.28|254.09|251.89|0
1649368200000|2022-04-07 21:50:00|254.19|251.99|254.19|251.99|254.23|252.03|254.13|251.93|0
1649368500000|2022-04-07 21:55:00|254.16|251.96|253.74|251.54|254.5|252.3|253.74|251.54|0
1649368800000|2022-04-07 22:00:00|254.06|251.86|255.85|253.65|255.86|253.66|253.59|251.39|0
1649369100000|2022-04-07 22:05:00|255.62|253.42|255.37|253.17|255.73|253.53|254.66|252.46|0
1649369400000|2022-04-07 22:10:00|255.49|253.29|256.56|254.36|257.04|254.84|255.13|252.93|0
1649369700000|2022-04-07 22:15:00|256.68|254.48|255.84|253.64|256.8|254.6|255.84|253.64|0
1649370000000|2022-04-07 22:20:00|256.08|253.88|256.08|253.88|256.56|254.36|255.84|253.64|0
1649370300000|2022-04-07 22:25:00|255.84|253.64|255.12|252.92|255.84|253.64|255.12|252.92|0
1649370600000|2022-04-07 22:30:00|255.36|253.16|254.88|252.68|255.6|253.4|254.88|252.68|0
1649370900000|2022-04-07 22:35:00|255.12|252.92|255.11|252.91|255.35|253.15|254.87|252.67|0
1649371200000|2022-04-07 22:40:00|255.59|253.39|255.59|253.39|255.59|253.39|255.35|253.15|0
1649371500000|2022-04-07 22:45:00|255.11|252.91|255.1|252.9|255.58|253.38|254.87|252.67|0
1649371800000|2022-04-07 22:50:00|254.87|252.67|254.38|252.18|254.87|252.67|254.15|251.95|0
1649372100000|2022-04-07 22:55:00|254.26|252.06|255.34|253.14|255.34|253.14|254.26|252.06|0
1649372400000|2022-04-07 23:00:00|254.86|252.66|254.38|252.18|255.57|253.37|254.14|251.94|0
1649372700000|2022-04-07 23:05:00|254.49|252.29|254.85|252.65|255.09|252.89|254.49|252.29|0
1649373000000|2022-04-07 23:10:00|254.96|252.76|257.48|255.28|257.48|255.28|254.61|252.41|0
1649373300000|2022-04-07 23:15:00|257.47|255.27|256.28|254.08|257.47|255.27|256.15|253.95|0
1649373600000|2022-04-07 23:20:00|256.39|254.19|256.99|254.79|257.23|255.03|256.28|254.08|0
1649373900000|2022-04-07 23:25:00|257.23|255.03|257.94|255.74|258.66|256.46|256.99|254.79|0
1649374200000|2022-04-07 23:30:00|258.18|255.98|257.46|255.26|258.18|255.98|257.1|254.9|0
1649374500000|2022-04-07 23:35:00|257.7|255.5|258.17|255.97|258.17|255.97|257.22|255.02|0
1649374800000|2022-04-07 23:40:00|258.05|255.85|258.65|256.45|259.37|257.17|258.05|255.85|0
1649375100000|2022-04-07 23:45:00|258.53|256.33|259.6|257.4|259.61|257.41|257.93|255.73|0
1649375400000|2022-04-07 23:50:00|259.36|257.16|260.56|258.36|261.04|258.84|259.36|257.16|0
1649375700000|2022-04-07 23:55:00|260.8|258.6|260.08|257.88|261.52|259.32|260.08|257.88|0
1649376000000|2022-04-08 00:00:00|259.84|257.64|260.55|258.35|260.79|258.59|257.92|255.72|0
1649376300000|2022-04-08 00:05:00|260.31|258.11|260.07|257.87|261.03|258.83|259.59|257.39|0
1649376600000|2022-04-08 00:10:00|259.83|257.63|259.11|256.91|260.31|258.11|258.87|256.67|0
1649376900000|2022-04-08 00:15:00|258.87|256.67|255.75|253.55|258.87|256.67|255.51|253.31|0
1649377200000|2022-04-08 00:20:00|255.27|253.07|255.03|252.83|257.19|254.99|254.32|252.12|0
1649377500000|2022-04-08 00:25:00|254.79|252.59|250.97|248.77|255.75|253.55|250.49|248.29|0
1649377800000|2022-04-08 00:30:00|250.49|248.29|250.49|248.29|251.92|249.72|250.49|248.29|0
1649378100000|2022-04-08 00:35:00|250.73|248.53|251.92|249.72|252.16|249.96|250.49|248.29|0
1649378400000|2022-04-08 00:40:00|251.68|249.48|251.67|249.47|252.15|249.95|251.44|249.24|0
1649378700000|2022-04-08 00:45:00|251.91|249.71|251.67|249.47|252.63|250.43|250.96|248.76|0
1649379000000|2022-04-08 00:50:00|251.91|249.71|252.26|250.06|252.62|250.42|251.67|249.47|0
1649379300000|2022-04-08 00:55:00|252.38|250.18|253.57|251.37|253.57|251.37|251.43|249.23|0
1649379600000|2022-04-08 01:00:00|253.81|251.61|253.81|251.61|254.29|252.09|253.09|250.89|0
1649379900000|2022-04-08 01:05:00|254.05|251.85|253.09|250.89|254.52|252.32|253.09|250.89|0
1649380200000|2022-04-08 01:10:00|253.33|251.13|252.13|249.93|253.33|251.13|251.89|249.69|0
1649380500000|2022-04-08 01:15:00|252|249.8|251.41|249.21|252.84|250.64|250.7|248.5|0
1649380800000|2022-04-08 01:20:00|251.52|249.32|250.45|248.25|252.36|250.16|250.45|248.25|0
1649381100000|2022-04-08 01:25:00|250.93|248.73|250.92|248.72|251.4|249.2|250.45|248.25|0
1649381400000|2022-04-08 01:30:00|251.16|248.96|250.92|248.72|251.4|249.2|250.68|248.48|0
1649381700000|2022-04-08 01:35:00|251.16|248.96|251.15|248.95|251.4|249.2|250.44|248.24|0
1649382000000|2022-04-08 01:40:00|251.39|249.19|253.06|250.86|253.3|251.1|251.15|248.95|0
1649382300000|2022-04-08 01:45:00|253.3|251.1|252.82|250.62|253.3|251.1|252.82|250.62|0
1649382600000|2022-04-08 01:50:00|253.06|250.86|250.43|248.23|253.06|250.86|250.43|248.23|0
1649382900000|2022-04-08 01:55:00|250.67|248.47|250.66|248.46|251.14|248.94|250.42|248.22|0
1649383200000|2022-04-08 02:00:00|250.54|248.34|251.85|249.65|252.09|249.89|250.42|248.22|0
1649383500000|2022-04-08 02:05:00|251.73|249.53|251.37|249.17|252.33|250.13|251.13|248.93|0
1649383800000|2022-04-08 02:10:00|251.24|249.04|251.6|249.4|251.84|249.64|250.89|248.69|0
1649384100000|2022-04-08 02:15:00|251.72|249.52|251.36|249.16|252.56|250.36|250.41|248.21|0
1649384400000|2022-04-08 02:20:00|251.6|249.4|251.83|249.63|252.31|250.11|251.36|249.16|0
1649384700000|2022-04-08 02:25:00|251.6|249.4|252.79|250.59|252.79|250.59|251.59|249.39|0
1649385000000|2022-04-08 02:30:00|252.9|250.7|253.98|251.78|254.22|252.02|252.55|250.35|0
1649385300000|2022-04-08 02:35:00|253.74|251.54|253.73|251.53|253.98|251.78|253.37|251.17|0
1649385600000|2022-04-08 02:40:00|253.85|251.65|255.64|253.44|255.64|253.44|253.49|251.29|0
1649385900000|2022-04-08 02:45:00|256.12|253.92|256.6|254.4|257.56|255.36|255.64|253.44|0
1649386200000|2022-04-08 02:50:00|256.84|254.64|256.59|254.39|257.08|254.88|256.36|254.16|0
1649386500000|2022-04-08 02:55:00|256.36|254.16|257.07|254.87|257.31|255.11|256.36|254.16|0
1649386800000|2022-04-08 03:00:00|257.31|255.11|255.39|253.19|257.79|255.59|255.15|252.95|0
1649387100000|2022-04-08 03:05:00|255.15|252.95|256.1|253.9|256.1|253.9|254.91|252.71|0
1649387400000|2022-04-08 03:10:00|255.87|253.67|256.82|254.62|257.54|255.34|255.74|253.54|0
1649387700000|2022-04-08 03:15:00|256.58|254.38|256.58|254.38|257.3|255.1|256.34|254.14|0
1649388000000|2022-04-08 03:20:00|256.34|254.14|257.05|254.85|257.77|255.57|256.34|254.14|0
1649388300000|2022-04-08 03:25:00|256.81|254.61|255.85|253.65|256.81|254.61|255.73|253.53|0
1649388600000|2022-04-08 03:30:00|255.97|253.77|254.65|252.45|256.33|254.13|253.22|251.02|0
1649388900000|2022-04-08 03:35:00|254.41|252.21|254.89|252.69|255.13|252.93|254.41|252.21|0
1649389200000|2022-04-08 03:40:00|254.76|252.56|255.6|253.4|255.72|253.52|254.64|252.44|0
1649389500000|2022-04-08 03:45:00|255.36|253.16|254.64|252.44|255.84|253.64|254.64|252.44|0
1649389800000|2022-04-08 03:50:00|254.88|252.68|253.2|251|254.88|252.68|252.96|250.76|0
1649390100000|2022-04-08 03:55:00|253.44|251.24|254.15|251.95|254.15|251.95|252.72|250.52|0
1649390400000|2022-04-08 04:00:00|254.39|252.19|252.71|250.51|254.63|252.43|252.71|250.51|0
1649390700000|2022-04-08 04:05:00|252.95|250.75|252.71|250.51|253.43|251.23|252.71|250.51|0
1649391000000|2022-04-08 04:10:00|252.82|250.62|252.95|250.75|253.67|251.47|252.82|250.62|0
1649391300000|2022-04-08 04:15:00|253.18|250.98|251.99|249.79|253.18|250.98|251.99|249.79|0
1649391600000|2022-04-08 04:20:00|252.22|250.02|252.33|250.13|252.33|250.13|251.62|249.42|0
1649391900000|2022-04-08 04:25:00|252.09|249.89|253.04|250.84|253.29|251.09|252.09|249.89|0
1649392200000|2022-04-08 04:30:00|253.28|251.08|252.8|250.6|253.28|251.08|252.56|250.36|0
1649392500000|2022-04-08 04:35:00|253.04|250.84|253.51|251.31|253.99|251.79|253.04|250.84|0
1649392800000|2022-04-08 04:40:00|253.75|251.55|252.67|250.47|254.23|252.03|252.55|250.35|0
1649393100000|2022-04-08 04:45:00|252.55|250.35|251.6|249.4|252.55|250.35|251.6|249.4|0
1649393400000|2022-04-08 04:50:00|251.83|249.63|250.64|248.44|251.83|249.63|250.64|248.44|0
1649393700000|2022-04-08 04:55:00|250.88|248.68|252.07|249.87|252.07|249.87|250.64|248.44|0
1649394000000|2022-04-08 05:00:00|251.83|249.63|251.82|249.62|253.02|250.82|251.58|249.38|0
1649394300000|2022-04-08 05:05:00|251.58|249.38|252.06|249.86|252.06|249.86|250.63|248.43|0
1649394600000|2022-04-08 05:10:00|251.82|249.62|254.44|252.24|254.44|252.24|251.34|249.14|0
1649394900000|2022-04-08 05:15:00|254.68|252.48|256.59|254.39|256.71|254.51|254.2|252|0
1649395200000|2022-04-08 05:20:00|256.83|254.63|256.59|254.39|257.55|255.35|255.87|253.67|0
1649395500000|2022-04-08 05:25:00|256.35|254.15|256.11|253.91|256.71|254.51|255.39|253.19|0
1649395800000|2022-04-08 05:30:00|255.87|253.67|256.1|253.9|256.35|254.15|255.39|253.19|0
1649396100000|2022-04-08 05:35:00|255.98|253.78|255.62|253.42|256.1|253.9|255.14|252.94|0
1649396400000|2022-04-08 05:40:00|255.38|253.18|255.86|253.66|255.86|253.66|254.9|252.7|0
1649396700000|2022-04-08 05:45:00|256.1|253.9|256.93|254.73|257.05|254.85|255.85|253.65|0
1649397000000|2022-04-08 05:50:00|256.81|254.61|258.25|256.05|258.97|256.77|256.45|254.25|0
1649397300000|2022-04-08 05:55:00|258.12|255.92|258.96|256.76|259.93|257.73|258.01|255.81|0
1649397600000|2022-04-08 06:00:00|259.2|257|258|255.8|260.64|258.44|257.52|255.32|0
1649397900000|2022-04-08 06:05:00|258.11|255.91|262.08|259.88|262.08|259.88|258|255.8|0
1649398200000|2022-04-08 06:10:00|261.84|259.64|259.91|257.71|261.84|259.64|258.95|256.75|0
1649398500000|2022-04-08 06:15:00|259.67|257.47|260.63|258.43|262.07|259.87|259.43|257.23|0
1649398800000|2022-04-08 06:20:00|260.39|258.19|264.72|262.52|264.72|262.52|260.26|258.06|0
1649399100000|2022-04-08 06:25:00|264.47|262.27|263.03|260.83|265.44|263.24|263.03|260.83|0
1649399400000|2022-04-08 06:30:00|263.27|261.07|264.95|262.75|265.19|262.99|263.27|261.07|0
1649399700000|2022-04-08 06:35:00|264.71|262.51|263.74|261.54|266.15|263.95|263.26|261.06|0
1649400000000|2022-04-08 06:40:00|263.5|261.3|263.74|261.54|263.85|261.65|261.45|259.25|0
1649400300000|2022-04-08 06:45:00|263.5|261.3|264.46|262.26|264.94|262.74|262.78|260.58|0
1649400600000|2022-04-08 06:50:00|264.57|262.37|266.38|264.18|267.11|264.91|264.22|262.02|0
1649400900000|2022-04-08 06:55:00|266.62|264.42|267.22|265.02|268.31|266.11|266.38|264.18|0
1649401200000|2022-04-08 07:00:00|267.34|265.14|263.24|261.04|267.83|265.63|263|260.8|0
1649401500000|2022-04-08 07:05:00|262.82|261.22|262.94|261.34|264.15|262.55|260.3|258.7|0
1649401800000|2022-04-08 07:10:00|263.18|261.58|265.83|264.23|266.67|265.07|262.46|260.86|0
1649402100000|2022-04-08 07:15:00|265.94|264.34|264.62|263.02|266.07|264.47|262.21|260.61|0
1649402400000|2022-04-08 07:20:00|264.74|263.14|265.21|263.61|267.87|266.27|264.01|262.41|0
1649402700000|2022-04-08 07:25:00|265.1|263.5|265.1|263.5|266.06|264.46|263.65|262.05|0
1649403000000|2022-04-08 07:30:00|264.97|263.37|265.09|263.49|265.58|263.98|262.56|260.96|0
1649403300000|2022-04-08 07:35:00|265.33|263.73|269.75|268.15|270|268.4|265.33|263.73|0
1649403600000|2022-04-08 07:40:00|269.99|268.39|270.35|268.75|270.96|269.36|268.3|266.7|0
1649403900000|2022-04-08 07:45:00|270.23|268.63|268.66|267.06|270.23|268.63|267.21|265.61|0
1649404200000|2022-04-08 07:50:00|268.78|267.18|270.1|268.5|272.16|270.56|268.78|267.18|0
1649404500000|2022-04-08 07:55:00|270.23|268.63|272.16|270.56|272.51|270.91|269.74|268.14|0
1649404800000|2022-04-08 08:00:00|271.91|270.31|274.82|273.22|274.82|273.22|271.67|270.07|0
1649405100000|2022-04-08 08:05:00|275.06|273.46|274.76|273.16|275.97|274.37|273.36|271.76|0
1649405400000|2022-04-08 08:10:00|275|273.4|274.15|272.55|275.36|273.76|274.03|272.43|0
1649405700000|2022-04-08 08:15:00|274.03|272.43|273.3|271.7|274.27|272.67|272.09|270.49|0
1649406000000|2022-04-08 08:20:00|273.18|271.58|274.27|272.67|274.51|272.91|273.18|271.58|0
1649406300000|2022-04-08 08:25:00|274.14|272.54|275.48|273.88|276.69|275.09|273.78|272.18|0
1649406600000|2022-04-08 08:30:00|275.72|274.12|274.5|272.9|276.69|275.09|274.26|272.66|0
1649406900000|2022-04-08 08:35:00|274.26|272.66|273.29|271.69|274.26|272.66|272.81|271.21|0
1649407200000|2022-04-08 08:40:00|273.05|271.45|271.35|269.75|273.29|271.69|271.35|269.75|0
1649407500000|2022-04-08 08:45:00|271.11|269.51|269.9|268.3|271.83|270.23|269.65|268.05|0
1649407800000|2022-04-08 08:50:00|270.14|268.54|267.72|266.12|270.14|268.54|267.72|266.12|0
1649408100000|2022-04-08 08:55:00|266.99|265.39|266.51|264.91|266.99|265.39|265.3|263.7|0
1649408400000|2022-04-08 09:00:00|266.02|264.42|263.61|262.01|266.02|264.42|262.17|260.57|0
1649408700000|2022-04-08 09:05:00|263.85|262.25|261.66|260.06|264.33|262.73|261.66|260.06|0
1649409000000|2022-04-08 09:10:00|261.41|259.81|263.1|261.5|264.06|262.46|261.41|259.81|0
1649409300000|2022-04-08 09:15:00|263.21|261.61|263.69|262.09|263.69|262.09|262.61|261.01|0
1649409600000|2022-04-08 09:20:00|263.58|261.98|263.81|262.21|263.82|262.22|263.33|261.73|0
1649409900000|2022-04-08 09:25:00|263.69|262.09|263.33|261.73|264.05|262.45|263.09|261.49|0
1649410200000|2022-04-08 09:30:00|263.57|261.97|263.08|261.48|263.57|261.97|262.48|260.88|0
1649410500000|2022-04-08 09:35:00|262.84|261.24|263.56|261.96|263.56|261.96|260.91|259.31|0
1649410800000|2022-04-08 09:40:00|263.44|261.84|261.27|259.67|263.56|261.96|261.27|259.67|0
1649411100000|2022-04-08 09:45:00|261.15|259.55|264.76|263.16|264.76|263.16|261.15|259.55|0
1649411400000|2022-04-08 09:50:00|264.52|262.92|264.28|262.68|265|263.4|263.8|262.2|0
1649411700000|2022-04-08 09:55:00|264.15|262.55|264.51|262.91|265|263.4|263.79|262.19|0
1649412000000|2022-04-08 10:00:00|264.27|262.67|264.51|262.91|265.72|264.12|262.58|260.98|0
1649412300000|2022-04-08 10:05:00|264.27|262.67|264.03|262.43|264.63|263.03|263.3|261.7|0
1649412600000|2022-04-08 10:10:00|264.14|262.54|260.28|258.68|264.75|263.15|260.28|258.68|0
1649412900000|2022-04-08 10:15:00|260.65|259.05|259.68|258.08|263.3|261.7|259.44|257.84|0
1649413200000|2022-04-08 10:20:00|259.8|258.2|259.44|257.84|260.4|258.8|258.48|256.88|0
1649413500000|2022-04-08 10:25:00|259.2|257.6|259.67|258.07|260.16|258.56|258.35|256.75|0
1649413800000|2022-04-08 10:30:00|259.43|257.83|258.95|257.35|259.91|258.31|258.47|256.87|0
1649414100000|2022-04-08 10:35:00|259.06|257.46|260.63|259.03|260.87|259.27|258.23|256.63|0
1649414400000|2022-04-08 10:40:00|261.11|259.51|262.56|260.96|263.04|261.44|260.63|259.03|0
1649414700000|2022-04-08 10:45:00|262.8|261.2|263.28|261.68|263.76|262.16|261.83|260.23|0
1649415000000|2022-04-08 10:50:00|263.52|261.92|266.04|264.44|266.04|264.44|263.52|261.92|0
1649415300000|2022-04-08 10:55:00|265.93|264.33|267.38|265.78|267.86|266.26|265.56|263.96|0
1649415600000|2022-04-08 11:00:00|267.62|266.02|266.16|264.56|267.86|266.26|265.68|264.08|0
1649415900000|2022-04-08 11:05:00|266.41|264.81|268.89|267.29|269.06|267.46|266.41|264.81|0
1649416200000|2022-04-08 11:10:00|268.65|267.05|268.37|266.77|269.33|267.73|267.64|266.04|0
1649416500000|2022-04-08 11:15:00|268.12|266.52|267.51|265.91|268.85|267.25|267.15|265.55|0
1649416800000|2022-04-08 11:20:00|267.64|266.04|267.63|266.03|269.57|267.97|267.15|265.55|0
1649417100000|2022-04-08 11:25:00|267.88|266.28|268.84|267.24|268.84|267.24|267.87|266.27|0
1649417400000|2022-04-08 11:30:00|268.96|267.36|268.35|266.75|268.96|267.36|266.66|265.06|0
1649417700000|2022-04-08 11:35:00|268.11|266.51|270.77|269.17|270.77|269.17|267.98|266.38|0
1649418000000|2022-04-08 11:40:00|271.01|269.41|270.64|269.04|271.98|270.38|270.28|268.68|0
1649418300000|2022-04-08 11:45:00|270.77|269.17|270.04|268.44|271.01|269.41|270.04|268.44|0
1649418600000|2022-04-08 11:50:00|269.8|268.2|269.55|267.95|270.28|268.68|268.58|266.98|0
1649418900000|2022-04-08 11:55:00|269.31|267.71|268.38|266.78|269.42|267.82|267.17|265.57|0
1649419200000|2022-04-08 12:00:00|268.62|267.02|265.72|264.12|269.35|267.75|265.24|263.64|0
1649419500000|2022-04-08 12:05:00|265.59|263.99|265.72|264.12|266.44|264.84|264.99|263.39|0
1649419800000|2022-04-08 12:10:00|265.47|263.87|264.75|263.15|265.47|263.87|264.26|262.66|0
1649420100000|2022-04-08 12:15:00|264.86|263.26|264.02|262.42|265.71|264.11|263.54|261.94|0
1649420400000|2022-04-08 12:20:00|264.13|262.53|265.71|264.11|265.95|264.35|264.02|262.42|0
1649420700000|2022-04-08 12:25:00|265.46|263.86|265.22|263.62|266.54|264.94|264.74|263.14|0
1649421000000|2022-04-08 12:30:00|265.46|263.86|262.56|260.96|265.94|264.34|262.08|260.48|0
1649421300000|2022-04-08 12:35:00|262.32|260.72|261.35|259.75|263.53|261.93|261.35|259.75|0
1649421600000|2022-04-08 12:40:00|260.87|259.27|258.7|257.1|260.87|259.27|257.5|255.9|0
1649421900000|2022-04-08 12:45:00|258.46|256.86|256.53|254.93|258.94|257.34|254.85|253.25|0
1649422200000|2022-04-08 12:50:00|255.57|253.97|255.09|253.49|256.53|254.93|254.13|252.53|0
1649422500000|2022-04-08 12:55:00|255.57|253.97|255.81|254.21|256.53|254.93|255.09|253.49|0
1649422800000|2022-04-08 13:00:00|255.32|253.72|250.75|249.15|255.32|253.72|250.29|248.69|0
1649423100000|2022-04-08 13:05:00|250.99|249.39|250.75|249.15|251.47|249.87|249.79|248.19|0
1649423400000|2022-04-08 13:10:00|250.51|248.91|248.02|246.42|250.51|248.91|246.83|245.23|0
1649423700000|2022-04-08 13:15:00|247.78|246.18|249.93|248.33|250.41|248.81|247.54|245.94|0
1649424000000|2022-04-08 13:20:00|249.69|248.09|249.21|247.61|250.41|248.81|248.49|246.89|0
1649424300000|2022-04-08 13:25:00|249.32|247.72|247.29|245.69|249.45|247.85|246.33|244.73|0
1649424600000|2022-04-08 13:30:00|248.25|246.65|242.75|241.15|249.44|247.84|238.94|237.34|0
1649424900000|2022-04-08 13:35:00|241.32|239.72|240.12|238.52|241.79|240.19|238.69|237.09|0
1649425200000|2022-04-08 13:40:00|239.17|237.57|231.96|230.36|240.12|238.52|231.96|230.36|0
1649425500000|2022-04-08 13:45:00|231.48|229.88|234.35|232.75|236.15|234.55|229.82|228.22|0
1649425800000|2022-04-08 13:50:00|233.75|232.15|228.74|227.14|234.95|233.35|228.03|226.43|0
1649426100000|2022-04-08 13:55:00|228.27|226.67|229.69|228.09|231.6|230|227.55|225.95|0
1649426400000|2022-04-08 14:00:00|227.55|225.95|236.14|234.54|236.61|235.01|227.55|225.95|0
1649426700000|2022-04-08 14:05:00|235.9|234.3|240.45|238.85|241.89|240.29|233.98|232.38|0
1649427000000|2022-04-08 14:10:00|239.97|238.37|233.82|232.22|240.21|238.61|230.95|229.35|0
1649427300000|2022-04-08 14:15:00|234.3|232.7|233.81|232.21|235.01|233.41|228.56|226.96|0
1649427600000|2022-04-08 14:20:00|234.29|232.69|237.65|236.05|239.09|237.49|233.33|231.73|0
1649427900000|2022-04-08 14:25:00|237.76|236.16|240.77|239.17|241.49|239.89|235.49|233.89|0
1649428200000|2022-04-08 14:30:00|240.53|238.93|243.66|242.06|246.55|244.95|240.29|238.69|0
1649428500000|2022-04-08 14:35:00|243.9|242.3|243.9|242.3|246.07|244.47|241.01|239.41|0
1649428800000|2022-04-08 14:40:00|244.38|242.78|242.2|240.6|245.83|244.23|241.24|239.64|0
1649429100000|2022-04-08 14:45:00|241.24|239.64|239.31|237.71|245.34|243.74|238.83|237.23|0
1649429400000|2022-04-08 14:50:00|239.79|238.19|255.74|254.14|256.23|254.63|239.79|238.19|0
1649429700000|2022-04-08 14:55:00|255.26|253.66|263.52|261.92|263.52|261.92|254.53|252.93|0
1649430000000|2022-04-08 15:00:00|262.79|261.19|264.46|262.86|268.65|267.05|261.09|259.49|0
1649430300000|2022-04-08 15:05:00|265.19|263.59|262.75|261.15|266.17|264.57|261.29|259.69|0
1649430600000|2022-04-08 15:10:00|262.02|260.42|264.7|263.1|266.41|264.81|261.29|259.69|0
1649430900000|2022-04-08 15:15:00|264.94|263.34|260.31|258.71|264.94|263.34|259.82|258.22|0
1649431200000|2022-04-08 15:20:00|260.55|258.95|256.9|255.3|260.55|258.95|256.17|254.57|0
1649431500000|2022-04-08 15:25:00|256.17|254.57|259.47|257.87|259.47|257.87|256.17|254.57|0
1649431800000|2022-04-08 15:30:00|259.71|258.11|262.15|260.55|264.59|262.99|259.47|257.87|0
1649432100000|2022-04-08 15:35:00|262.02|260.42|259.71|258.11|262.02|260.42|254.59|252.99|0
1649432400000|2022-04-08 15:40:00|258.73|257.13|258.49|256.89|260.68|259.08|256.78|255.18|0
1649432700000|2022-04-08 15:45:00|258|256.4|259.46|257.86|263.85|262.25|256.29|254.69|0
1649433000000|2022-04-08 15:50:00|258.73|257.13|259.7|258.1|263.61|262.01|258.48|256.88|0
1649433300000|2022-04-08 15:55:00|259.94|258.34|261.89|260.29|263.85|262.25|258.48|256.88|0
1649433600000|2022-04-08 16:00:00|261.65|260.05|262.98|261.38|264.58|262.98|261.4|259.8|0
1649433900000|2022-04-08 16:05:00|262.87|261.27|261.89|260.29|264.45|262.85|259.94|258.34|0
1649434200000|2022-04-08 16:10:00|261.4|259.8|260.42|258.82|265.06|263.46|257.01|255.41|0
1649434500000|2022-04-08 16:15:00|260.91|259.31|264.33|262.73|265.42|263.82|257.74|256.14|0
1649434800000|2022-04-08 16:20:00|264.57|262.97|267.99|266.39|268.6|267|264.08|262.48|0
1649435100000|2022-04-08 16:25:00|267.75|266.15|269.99|268.39|271.83|270.23|267.5|265.9|0
1649435400000|2022-04-08 16:30:00|269.87|268.27|263.99|262.39|270.23|268.63|263.25|261.65|0
1649435700000|2022-04-08 16:35:00|264.97|263.37|266.43|264.83|266.43|264.83|263.74|262.14|0
1649436000000|2022-04-08 16:40:00|266.68|265.08|264.96|263.36|268.39|266.79|264.23|262.63|0
1649436300000|2022-04-08 16:45:00|264.72|263.12|262.27|260.67|266.43|264.83|261.53|259.93|0
1649436600000|2022-04-08 16:50:00|261.78|260.18|265.69|264.09|266.67|265.07|260.8|259.2|0
1649436900000|2022-04-08 16:55:00|265.32|263.72|267.65|266.05|268.39|266.79|265.2|263.6|0
1649437200000|2022-04-08 17:00:00|267.41|265.81|265.93|264.33|267.9|266.3|262.75|261.15|0
1649437500000|2022-04-08 17:05:00|265.44|263.84|265.2|263.6|265.69|264.09|262.26|260.66|0
1649437800000|2022-04-08 17:10:00|265.69|264.09|260.3|258.7|265.69|264.09|260.3|258.7|0
1649438100000|2022-04-08 17:15:00|260.55|258.95|258.83|257.23|261.03|259.43|258.35|256.75|0
1649438400000|2022-04-08 17:20:00|258.59|256.99|260.79|259.19|262.01|260.41|258.59|256.99|0
1649438700000|2022-04-08 17:25:00|260.3|258.7|258.1|256.5|260.3|258.7|257.85|256.25|0
1649439000000|2022-04-08 17:30:00|258.34|256.74|255.41|253.81|258.58|256.98|255.41|253.81|0
1649439300000|2022-04-08 17:35:00|255.17|253.57|256.14|254.54|258.09|256.49|255.17|253.57|0
1649439600000|2022-04-08 17:40:00|255.9|254.3|256.38|254.78|257.12|255.52|253.94|252.34|0
1649439900000|2022-04-08 17:45:00|256.14|254.54|253.21|251.61|256.14|254.54|252.48|250.88|0
1649440200000|2022-04-08 17:50:00|252.72|251.12|254.42|252.82|255.89|254.29|252.23|250.63|0
1649440500000|2022-04-08 17:55:00|254.18|252.58|255.15|253.55|255.4|253.8|253.45|251.85|0
1649440800000|2022-04-08 18:00:00|254.67|253.07|252.47|250.87|256.86|255.26|251.98|250.38|0
1649441100000|2022-04-08 18:05:00|252.71|251.11|255.64|254.04|255.88|254.28|251.74|250.14|0
1649441400000|2022-04-08 18:10:00|255.88|254.28|257.83|256.23|258.08|256.48|255.64|254.04|0
1649441700000|2022-04-08 18:15:00|258.08|256.48|255.39|253.79|258.08|256.48|254.41|252.81|0
1649442000000|2022-04-08 18:20:00|255.15|253.55|251.97|250.37|259.3|257.7|251.73|250.13|0
1649442300000|2022-04-08 18:25:00|251.73|250.13|246.62|245.02|251.73|250.13|244.19|242.59|0
1649442600000|2022-04-08 18:30:00|246.37|244.77|244.43|242.83|246.73|245.13|243.7|242.1|0
1649442900000|2022-04-08 18:35:00|244.19|242.59|247.34|245.74|248.8|247.2|242.97|241.37|0
1649443200000|2022-04-08 18:40:00|246.61|245.01|245.88|244.28|249.29|247.69|244.91|243.31|0
1649443500000|2022-04-08 18:45:00|246.37|244.77|250.26|248.66|250.5|248.9|245.4|243.8|0
1649443800000|2022-04-08 18:50:00|250.37|248.77|255.86|254.26|257.33|255.73|249.77|248.17|0
1649444100000|2022-04-08 18:55:00|255.62|254.02|252.44|250.84|256.11|254.51|251.47|249.87|0
1649444400000|2022-04-08 19:00:00|251.71|250.11|251.47|249.87|253.42|251.82|250.5|248.9|0
1649444700000|2022-04-08 19:05:00|251.71|250.11|249.52|247.92|253.66|252.06|248.54|246.94|0
1649445000000|2022-04-08 19:10:00|249.27|247.67|253.9|252.3|258.05|256.45|248.06|246.46|0
1649445300000|2022-04-08 19:15:00|253.41|251.81|253.17|251.57|259.76|258.16|252.19|250.59|0
1649445600000|2022-04-08 19:20:00|252.92|251.32|253.41|251.81|254.99|253.39|250.48|248.88|0
1649445900000|2022-04-08 19:25:00|253.16|251.56|255.36|253.76|255.6|254|253.16|251.56|0
1649446200000|2022-04-08 19:30:00|256.09|254.49|250.14|248.54|257.56|255.96|250.14|248.54|0
1649446500000|2022-04-08 19:35:00|248.92|247.32|246.96|245.36|249.4|247.8|246.72|245.12|0
1649446800000|2022-04-08 19:40:00|247.21|245.61|252.76|251.16|253|251.4|245.99|244.39|0
1649447100000|2022-04-08 19:45:00|252.27|250.67|244.7|243.1|254.22|252.62|244.7|243.1|0
1649447400000|2022-04-08 19:50:00|243.97|242.37|238.73|237.13|244.7|243.1|237.64|236.04|0
1649447700000|2022-04-08 19:55:00|239.34|237.74|242.25|240.65|242.25|240.65|234.48|232.88|0
1649448000000|2022-04-08 20:00:00|242.98|241.38|243.71|242.11|246.64|245.04|242.98|241.38|0
1649448300000|2022-04-08 20:05:00|243.96|242.36|243.71|242.11|244.2|242.6|242.25|240.65|0
1649448600000|2022-04-08 20:10:00|243.95|242.35|241.03|239.43|243.95|242.35|241.03|239.43|0
1649660700000|2022-04-11 07:05:00|223.34|221.74|218.94|217.34|224.07|222.47|218.08|216.48|0
1649661000000|2022-04-11 07:10:00|218.69|217.09|210.53|208.93|218.69|217.09|210.53|208.93|0
1649661300000|2022-04-11 07:15:00|209.68|208.08|213.32|211.72|216.25|214.65|208.34|206.74|0
1649661600000|2022-04-11 07:20:00|212.59|210.99|219.66|218.06|219.9|218.3|212.59|210.99|0
1649661900000|2022-04-11 07:25:00|219.42|217.82|234.12|232.52|234.12|232.52|218.93|217.33|0
1649662200000|2022-04-11 07:30:00|234.36|232.76|232.88|231.28|234.61|233.01|230.43|228.83|0
1649662500000|2022-04-11 07:35:00|233.13|231.53|234.11|232.51|234.36|232.76|231.9|230.3|0
1649662800000|2022-04-11 07:40:00|234.36|232.76|232.51|230.91|234.85|233.25|232.02|230.42|0
1649663100000|2022-04-11 07:45:00|232.75|231.15|234.35|232.75|237.55|235.95|230.18|228.58|0
1649663400000|2022-04-11 07:50:00|234.47|232.87|231.15|229.55|234.47|232.87|230.66|229.06|0
1649663700000|2022-04-11 07:55:00|231.52|229.92|228.7|227.1|231.65|230.05|228.7|227.1|0
1649664000000|2022-04-11 08:00:00|228.94|227.34|224.77|223.17|231.4|229.8|224.77|223.17|0
1649664300000|2022-04-11 08:05:00|224.53|222.93|221.83|220.23|226|224.4|220.61|219.01|0
1649664600000|2022-04-11 08:10:00|221.34|219.74|220.6|219|222.81|221.21|219.63|218.03|0
1649664900000|2022-04-11 08:15:00|218.41|216.81|211.58|209.98|221.58|219.98|211.33|209.73|0
1649665200000|2022-04-11 08:20:00|211.09|209.49|210.84|209.24|213.04|211.44|209.14|207.54|0
1649665500000|2022-04-11 08:25:00|210.72|209.12|210.11|208.51|210.72|209.12|207.44|205.84|0
1649665800000|2022-04-11 08:30:00|210.23|208.63|211.81|210.21|211.93|210.33|207.92|206.32|0
1649666100000|2022-04-11 08:35:00|211.08|209.48|212.16|210.56|213.27|211.67|211.08|209.48|0
1649666400000|2022-04-11 08:40:00|212.29|210.69|211.92|210.32|213.02|211.42|211.31|209.71|0
1649666700000|2022-04-11 08:45:00|212.04|210.44|214.48|212.88|214.72|213.12|211.8|210.2|0
1649667000000|2022-04-11 08:50:00|214.72|213.12|215.45|213.85|215.45|213.85|212.28|210.68|0
1649667300000|2022-04-11 08:55:00|215.32|213.72|213.5|211.9|216.67|215.07|213.01|211.41|0
1649667600000|2022-04-11 09:00:00|213.61|212.01|215.32|213.72|215.44|213.84|213.01|211.41|0
1649667900000|2022-04-11 09:05:00|215.07|213.47|213.73|212.13|216.42|214.82|212.51|210.91|0
1649668200000|2022-04-11 09:10:00|213.85|212.25|213.73|212.13|215.44|213.84|212.02|210.42|0
1649668500000|2022-04-11 09:15:00|213.97|212.37|215.92|214.32|215.92|214.32|213.11|211.51|0
1649668800000|2022-04-11 09:20:00|216.16|214.56|217.63|216.03|217.63|216.03|214.7|213.1|0
1649669100000|2022-04-11 09:25:00|217.38|215.78|218.47|216.87|218.85|217.25|217.38|215.78|0
1649669400000|2022-04-11 09:30:00|218.23|216.63|217.25|215.65|218.36|216.76|216.64|215.04|0
1649669700000|2022-04-11 09:35:00|217.62|216.02|218.84|217.24|218.96|217.36|217.13|215.53|0
1649670000000|2022-04-11 09:40:00|218.71|217.11|218.59|216.99|219.33|217.73|215.91|214.31|0
1649670300000|2022-04-11 09:45:00|218.84|217.24|220.06|218.46|225.08|223.48|218.22|216.62|0
1649670600000|2022-04-11 09:50:00|220.17|218.57|223.84|222.24|223.97|222.37|219.81|218.21|0
1649670900000|2022-04-11 09:55:00|223.73|222.13|224.09|222.49|225.93|224.33|222.5|220.9|0
1649671200000|2022-04-11 10:00:00|224.46|222.86|225.19|223.59|225.93|224.33|224.46|222.86|0
1649671500000|2022-04-11 10:05:00|225.44|223.84|225.44|223.84|227.15|225.55|224.46|222.86|0
1649671800000|2022-04-11 10:10:00|225.31|223.71|225.68|224.08|225.68|224.08|224.21|222.61|0
1649672100000|2022-04-11 10:15:00|225.92|224.32|228.13|226.53|229.23|227.63|225.55|223.95|0
1649672400000|2022-04-11 10:20:00|228.25|226.65|223.95|222.35|228.38|226.78|223.71|222.11|0
1649672700000|2022-04-11 10:25:00|223.83|222.23|222.97|221.37|224.45|222.85|221.99|220.39|0
1649673000000|2022-04-11 10:30:00|222.73|221.13|221.5|219.9|224.93|223.33|221.25|219.65|0
1649673300000|2022-04-11 10:35:00|221.25|219.65|221.78|220.18|222.27|220.67|220.27|218.67|0
1649673600000|2022-04-11 10:40:00|221.9|220.3|218.11|216.51|222.51|220.91|217.49|215.89|0
1649673900000|2022-04-11 10:45:00|217.98|216.38|222.02|220.42|222.38|220.78|217.62|216.02|0
1649674200000|2022-04-11 10:50:00|221.89|220.29|223.24|221.64|224.71|223.11|221.89|220.29|0
1649674500000|2022-04-11 10:55:00|223.49|221.89|226.92|225.32|226.92|225.32|223.24|221.64|0
1649674800000|2022-04-11 11:00:00|226.67|225.07|225.44|223.84|227.41|225.81|224.22|222.62|0
1649675100000|2022-04-11 11:05:00|225.56|223.96|224.46|222.86|227.16|225.56|223.23|221.63|0
1649675400000|2022-04-11 11:10:00|224.7|223.1|223.84|222.24|226.17|224.57|222.74|221.14|0
1649675700000|2022-04-11 11:15:00|223.72|222.12|220.29|218.69|223.72|222.12|219.8|218.2|0
1649676000000|2022-04-11 11:20:00|220.04|218.44|220.28|218.68|220.53|218.93|218.82|217.22|0
1649676300000|2022-04-11 11:25:00|220.04|218.44|221.13|219.53|221.51|219.91|218.57|216.97|0
1649676600000|2022-04-11 11:30:00|221.26|219.66|218.81|217.21|221.26|219.66|218.32|216.72|0
1649676900000|2022-04-11 11:35:00|218.68|217.08|214.65|213.05|219.05|217.45|214.65|213.05|0
1649677200000|2022-04-11 11:40:00|214.41|212.81|212.94|211.34|214.89|213.29|211.72|210.12|0
1649677500000|2022-04-11 11:45:00|212.57|210.97|213.18|211.58|214.03|212.43|211.96|210.36|0
1649677800000|2022-04-11 11:50:00|213.42|211.82|212.69|211.09|214.4|212.8|211.71|210.11|0
1649678100000|2022-04-11 11:55:00|212.44|210.84|210.98|209.38|213.42|211.82|210.36|208.76|0
1649678400000|2022-04-11 12:00:00|211.22|209.62|211.95|210.35|213.42|211.82|209.76|208.16|0
1649678700000|2022-04-11 12:05:00|211.7|210.1|207.43|205.83|211.95|210.35|206.59|204.99|0
1649679000000|2022-04-11 12:10:00|207.07|205.47|208.04|206.44|208.29|206.69|204.64|203.04|0
1649679300000|2022-04-11 12:15:00|207.8|206.2|207.55|205.95|209.02|207.42|206.09|204.49|0
1649679600000|2022-04-11 12:20:00|207.8|206.2|203.9|202.3|208.28|206.68|203.17|201.57|0
1649679900000|2022-04-11 12:25:00|203.78|202.18|204.5|202.9|206.09|204.49|203.66|202.06|0
1649680200000|2022-04-11 12:30:00|204.63|203.03|205.59|203.99|207.05|205.45|203.65|202.05|0
1649680500000|2022-04-11 12:35:00|205.35|203.75|204.13|202.53|207.05|205.45|204.13|202.53|0
1649680800000|2022-04-11 12:40:00|204.62|203.02|206.8|205.2|206.8|205.2|203.4|201.8|0
1649681100000|2022-04-11 12:45:00|207.29|205.69|209.48|207.88|210.21|208.61|207.29|205.69|0
1649681400000|2022-04-11 12:50:00|209.23|207.63|208.65|207.05|210.21|208.61|208.4|206.8|0
1649681700000|2022-04-11 12:55:00|208.4|206.8|207.91|206.31|210.36|208.76|207.91|206.31|0
1649682000000|2022-04-11 13:00:00|208.16|206.56|210.11|208.51|210.6|209|207.67|206.07|0
1649682300000|2022-04-11 13:05:00|209.86|208.26|207.17|205.57|210.11|208.51|207.17|205.57|0
1649682600000|2022-04-11 13:10:00|206.93|205.33|210.1|208.5|210.1|208.5|205.95|204.35|0
1649682900000|2022-04-11 13:15:00|210.34|208.74|209.61|208.01|211.32|209.72|209.61|208.01|0
1649683200000|2022-04-11 13:20:00|209.36|207.76|209.36|207.76|210.58|208.98|207.16|205.56|0
1649683500000|2022-04-11 13:25:00|209.6|208|206.92|205.32|211.31|209.71|206.43|204.83|0
1649683800000|2022-04-11 13:30:00|207.16|205.56|206.67|205.07|214|212.4|204.48|202.88|0
1649684100000|2022-04-11 13:35:00|206.18|204.58|199.12|197.52|214.98|213.38|198.88|197.28|0
1649684400000|2022-04-11 13:40:00|199.61|198.01|206.66|205.06|208.13|206.53|195|193.4|0
1649684700000|2022-04-11 13:45:00|204.95|203.35|206.97|205.37|209.1|207.5|201.79|200.19|0
1649685000000|2022-04-11 13:50:00|206.48|204.88|207.94|206.34|210.87|209.27|202.1|200.5|0
1649685300000|2022-04-11 13:55:00|208.19|206.59|206.96|205.36|209.89|208.29|204.05|202.45|0
1649685600000|2022-04-11 14:00:00|205.75|204.15|202.09|200.49|209.4|207.8|200.88|199.28|0
1649685900000|2022-04-11 14:05:00|201.36|199.76|205.5|203.9|207.45|205.85|199.42|197.82|0
1649686200000|2022-04-11 14:10:00|205.86|204.26|204.03|202.43|209.4|207.8|202.57|200.97|0
1649686500000|2022-04-11 14:15:00|205.49|203.89|200.62|199.02|210.12|208.52|199.9|198.3|0
1649686800000|2022-04-11 14:20:00|199.89|198.29|198.92|197.32|203.05|201.45|198.19|196.59|0
1649687100000|2022-04-11 14:25:00|199.41|197.81|193.13|191.53|200.62|199.02|190.23|188.63|0
1649687400000|2022-04-11 14:30:00|193.37|191.77|192.7|191.1|194.09|192.49|190.95|189.35|0
1649687700000|2022-04-11 14:35:00|193.18|191.58|190.53|188.93|194.15|192.55|188.6|187|0
1649688000000|2022-04-11 14:40:00|190.28|188.68|187.63|186.03|191.01|189.41|186.19|184.59|0
1649688300000|2022-04-11 14:45:00|187.39|185.79|186.91|185.31|189.55|187.95|186.19|184.59|0
1649688600000|2022-04-11 14:50:00|187.15|185.55|191.72|190.12|192.44|190.84|186.67|185.07|0
1649688900000|2022-04-11 14:55:00|191.23|189.63|189.3|187.7|192.2|190.6|188.58|186.98|0
1649689200000|2022-04-11 15:00:00|188.1|186.5|189.54|187.94|192.19|190.59|188.1|186.5|0
1649689500000|2022-04-11 15:05:00|189.3|187.7|186.65|185.05|189.54|187.94|185.93|184.33|0
1649689800000|2022-04-11 15:10:00|186.41|184.81|185.68|184.08|188.33|186.73|184|182.4|0
1649690100000|2022-04-11 15:15:00|185.44|183.84|184.71|183.11|186.88|185.28|183.28|181.68|0
1649690400000|2022-04-11 15:20:00|184.47|182.87|183.51|181.91|185.79|184.19|183.03|181.43|0
1649690700000|2022-04-11 15:25:00|183.27|181.67|186|184.4|186.24|184.64|182.31|180.71|0
1649691000000|2022-04-11 15:30:00|185.52|183.92|190.8|189.2|191.29|189.69|185.04|183.44|0
1649691300000|2022-04-11 15:35:00|190.56|188.96|188.15|186.55|193.21|191.61|188.15|186.55|0
1649691600000|2022-04-11 15:40:00|188.39|186.79|191.03|189.43|192|190.4|188.15|186.55|0
1649691900000|2022-04-11 15:45:00|191.27|189.67|189.34|187.74|193.2|191.6|188.14|186.54|0
1649692200000|2022-04-11 15:50:00|189.58|187.98|190.3|188.7|192.23|190.63|187.66|186.06|0
1649692500000|2022-04-11 15:55:00|190.06|188.46|187.65|186.05|190.3|188.7|186.69|185.09|0
1649692800000|2022-04-11 16:00:00|187.41|185.81|186.68|185.08|187.65|186.05|184.53|182.93|0
1649693100000|2022-04-11 16:05:00|186.56|184.96|187.88|186.28|189.32|187.72|186.56|184.96|0
1649693400000|2022-04-11 16:10:00|188.12|186.52|185.71|184.11|188.84|187.24|185.11|183.51|0
1649693700000|2022-04-11 16:15:00|186.19|184.59|186.91|185.31|186.91|185.31|184.75|183.15|0
1649694000000|2022-04-11 16:20:00|187.39|185.79|185.46|183.86|188.11|186.51|184.74|183.14|0
1649694300000|2022-04-11 16:25:00|185.22|183.62|183.54|181.94|185.46|183.86|183.54|181.94|0
1649694600000|2022-04-11 16:30:00|183.78|182.18|184.25|182.65|184.73|183.13|182.34|180.74|0
1649694900000|2022-04-11 16:35:00|184.49|182.89|184.01|182.41|184.97|183.37|183.05|181.45|0
1649695200000|2022-04-11 16:40:00|183.77|182.17|182.32|180.72|184|182.4|181.13|179.53|0
1649695500000|2022-04-11 16:45:00|182.56|180.96|185.43|183.83|186.4|184.8|182.56|180.96|0
1649695800000|2022-04-11 16:50:00|185.19|183.59|181.83|180.23|186.39|184.79|180.16|178.56|0
1649696100000|2022-04-11 16:55:00|181.59|179.99|184.7|183.1|185.42|183.82|180.88|179.28|0
1649696400000|2022-04-11 17:00:00|184.46|182.86|189.99|188.39|190.95|189.35|184.46|182.86|0
1649696700000|2022-04-11 17:05:00|189.75|188.15|189.13|187.53|191.67|190.07|188.54|186.94|0
1649697000000|2022-04-11 17:10:00|189.02|187.42|190.94|189.34|191.54|189.94|188.29|186.69|0
1649697300000|2022-04-11 17:15:00|190.7|189.1|187.32|185.72|190.94|189.34|185.64|184.04|0
1649697600000|2022-04-11 17:20:00|188.04|186.44|182.52|180.92|188.04|186.44|181.8|180.2|0
1649697900000|2022-04-11 17:25:00|182.99|181.39|183.34|181.74|184.67|183.07|181.08|179.48|0
1649698200000|2022-04-11 17:30:00|183.23|181.63|187.07|185.47|187.07|185.47|183.23|181.63|0
1649698500000|2022-04-11 17:35:00|187.31|185.71|185.86|184.26|188.99|187.39|182.38|180.78|0
1649698800000|2022-04-11 17:40:00|185.49|183.89|185.49|183.89|188.74|187.14|184.89|183.29|0
1649699100000|2022-04-11 17:45:00|185.13|183.53|185.61|184.01|187.05|185.45|184.89|183.29|0
1649699400000|2022-04-11 17:50:00|185.85|184.25|185.12|183.52|186.33|184.73|184.64|183.04|0
1649699700000|2022-04-11 17:55:00|184.88|183.28|187.76|186.16|188.24|186.64|183.92|182.32|0
1649700000000|2022-04-11 18:00:00|188|186.4|184.87|183.27|188.96|187.36|183.19|181.59|0
1649700300000|2022-04-11 18:05:00|185.11|183.51|190.16|188.56|191.61|190.01|183.91|182.31|0
1649700600000|2022-04-11 18:10:00|189.68|188.08|182.22|180.62|190.88|189.28|181.5|179.9|0
1649700900000|2022-04-11 18:15:00|181.98|180.38|179.69|178.09|182.21|180.61|179.58|177.98|0
1649701200000|2022-04-11 18:20:00|179.58|177.98|180.77|179.17|181.25|179.65|179.58|177.98|0
1649701500000|2022-04-11 18:25:00|180.53|178.93|181.72|180.12|182.56|180.96|180.05|178.45|0
1649701800000|2022-04-11 18:30:00|180.76|179.16|183.15|181.55|183.4|181.8|178.37|176.77|0
1649702100000|2022-04-11 18:35:00|182.67|181.07|184.11|182.51|184.11|182.51|181.23|179.63|0
1649702400000|2022-04-11 18:40:00|183.87|182.27|184.1|182.5|186.03|184.43|182.43|180.83|0
1649702700000|2022-04-11 18:45:00|184.34|182.74|189.64|188.04|189.88|188.28|183.86|182.26|0
1649703000000|2022-04-11 18:50:00|189.4|187.8|189.39|187.79|193.74|192.14|188.67|187.07|0
1649703300000|2022-04-11 18:55:00|189.63|188.03|190.35|188.75|191.56|189.96|189.39|187.79|0
1649703600000|2022-04-11 19:00:00|190.11|188.51|186.36|184.76|195.67|194.07|185.77|184.17|0
1649703900000|2022-04-11 19:05:00|186.49|184.89|187.69|186.09|187.93|186.33|184.08|182.48|0
1649704200000|2022-04-11 19:10:00|188.17|186.57|184.43|182.83|189.62|188.02|184.31|182.71|0
1649704500000|2022-04-11 19:15:00|185.03|183.43|183.1|181.5|185.03|183.43|181.19|179.59|0
1649704800000|2022-04-11 19:20:00|182.62|181.02|180.57|178.97|182.86|181.26|180.46|178.86|0
1649705100000|2022-04-11 19:25:00|180.46|178.86|176.02|174.42|180.94|179.34|175.43|173.83|0
1649705400000|2022-04-11 19:30:00|175.91|174.31|170.66|169.06|176.62|175.02|170.54|168.94|0
1649705700000|2022-04-11 19:35:00|170.19|168.59|172.08|170.48|172.56|170.96|169.11|167.51|0
1649706000000|2022-04-11 19:40:00|171.85|170.25|170.89|169.29|174.46|172.86|169.1|167.5|0
1649706300000|2022-04-11 19:45:00|170.41|168.81|167.72|166.12|171.36|169.76|167.09|165.49|0
1649706600000|2022-04-11 19:50:00|169.62|168.02|162.73|161.13|171.53|169.93|162.49|160.89|0
1649706900000|2022-04-11 19:55:00|162.49|160.89|167.47|165.87|167.7|166.1|161.31|159.71|0
1649707200000|2022-04-11 20:00:00|164.85|163.25|162.89|161.29|167.23|165.63|162.89|161.29|0
1649707500000|2022-04-11 20:05:00|163.12|161.52|165.97|164.37|165.97|164.37|163.12|161.52|0
1649707800000|2022-04-11 20:10:00|165.73|164.13|164.77|163.17|168.11|166.51|164.77|163.17|0
1649708100000|2022-04-11 20:15:00|165.31|163.11|165.54|163.34|166.73|164.53|165.07|162.87|0
1649708400000|2022-04-11 20:20:00|165.78|163.58|164.58|162.38|166.01|163.81|164.35|162.15|0
1649708700000|2022-04-11 20:25:00|164.34|162.14|163.86|161.66|164.82|162.62|163.86|161.66|0
1649709000000|2022-04-11 20:30:00|164.1|161.9|164.02|161.82|164.34|162.14|163.15|160.95|0
1649709300000|2022-04-11 20:35:00|164.25|162.05|166.62|164.42|166.62|164.42|164.25|162.05|0
1649709600000|2022-04-11 20:40:00|166.86|164.66|166.86|164.66|166.86|164.66|166.14|163.94|0
1649709900000|2022-04-11 20:45:00|167.1|164.9|166.86|164.66|167.1|164.9|165.91|163.71|0
1649710200000|2022-04-11 20:50:00|166.85|164.65|167.09|164.89|167.57|165.37|166.61|164.41|0
1649710500000|2022-04-11 20:55:00|167.08|164.88|167.43|165.23|167.67|165.47|167.08|164.88|0
1649710800000|2022-04-11 21:00:00|167.49|165.29|167.35|165.15|167.56|165.36|167.1|164.9|0
1649711100000|2022-04-11 21:05:00|167.31|165.11|167.3|165.1|167.37|165.17|167.2|165|0
1649711400000|2022-04-11 21:10:00|167.34|165.14|167.3|165.1|167.37|165.17|167.3|165.1|0
1649711700000|2022-04-11 21:15:00|167.26|165.06|167.36|165.16|167.36|165.16|167.26|165.06|0
1649712000000|2022-04-11 21:20:00|167.46|165.26|167.7|165.5|168.29|166.09|167.46|165.26|0
1649712300000|2022-04-11 21:25:00|167.85|165.65|167.8|165.6|168.02|165.82|167.45|165.25|0
1649712600000|2022-04-11 21:30:00|167.84|165.64|167.69|165.49|167.86|165.66|167.48|165.28|0
1649712900000|2022-04-11 21:35:00|167.65|165.45|167.54|165.34|167.9|165.7|167.54|165.34|0
1649713200000|2022-04-11 21:40:00|167.51|165.31|167.3|165.1|167.54|165.34|167.26|165.06|0
1649713500000|2022-04-11 21:45:00|167.26|165.06|167.32|165.12|167.32|165.12|167.19|164.99|0
1649713800000|2022-04-11 21:50:00|167.36|165.16|167.28|165.08|167.42|165.22|167.28|165.08|0
1649714100000|2022-04-11 21:55:00|167.24|165.04|167.41|165.21|167.66|165.46|167.2|165|0
1649714400000|2022-04-11 22:00:00|167.51|165.31|169.14|166.94|170.45|168.25|167.51|165.31|0
1649714700000|2022-04-11 22:05:00|169.38|167.18|168.42|166.22|169.61|167.41|168.18|165.98|0
1649715000000|2022-04-11 22:10:00|168.65|166.45|169.48|167.28|169.61|167.41|168.65|166.45|0
1649715300000|2022-04-11 22:15:00|169.36|167.16|168.88|166.68|169.6|167.4|168.88|166.68|0
1649715600000|2022-04-11 22:20:00|169.12|166.92|168.87|166.67|169.59|167.39|168.64|166.44|0
1649715900000|2022-04-11 22:25:00|169.11|166.91|169.11|166.91|169.35|167.15|168.63|166.43|0
1649716200000|2022-04-11 22:30:00|169.35|167.15|170.06|167.86|170.06|167.86|169.34|167.14|0
1649716500000|2022-04-11 22:35:00|169.93|167.73|170.29|168.09|170.53|168.33|169.82|167.62|0
1649716800000|2022-04-11 22:40:00|170.05|167.85|170.52|168.32|170.52|168.32|170.05|167.85|0
1649717100000|2022-04-11 22:45:00|170.76|168.56|170.28|168.08|170.76|168.56|170.28|168.08|0
1649717400000|2022-04-11 22:50:00|170.04|167.84|170.27|168.07|170.27|168.07|169.8|167.6|0
1649717700000|2022-04-11 22:55:00|170.51|168.31|170.74|168.54|170.99|168.79|170.51|168.31|0
1649718000000|2022-04-11 23:00:00|170.98|168.78|169.78|167.58|170.98|168.78|169.78|167.58|0
1649718300000|2022-04-11 23:05:00|169.54|167.34|169.3|167.1|169.65|167.45|168.58|166.38|0
1649718600000|2022-04-11 23:10:00|169.06|166.86|168.57|166.37|169.29|167.09|167.86|165.66|0
1649718900000|2022-04-11 23:15:00|168.33|166.13|167.85|165.65|168.57|166.37|167.38|165.18|0
1649719200000|2022-04-11 23:20:00|167.61|165.41|165.7|163.5|168.8|166.6|164.98|162.78|0
1649719500000|2022-04-11 23:25:00|166.17|163.97|166.04|163.84|166.65|164.45|164.74|162.54|0
1649719800000|2022-04-11 23:30:00|165.93|163.73|166.4|164.2|167.83|165.63|165.21|163.01|0
1649720100000|2022-04-11 23:35:00|166.16|163.96|165.2|163|166.27|164.07|164.73|162.53|0
1649720400000|2022-04-11 23:40:00|164.96|162.76|165.67|163.47|166.39|164.19|164.96|162.76|0
1649720700000|2022-04-11 23:45:00|165.43|163.23|163.52|161.32|165.91|163.71|163.52|161.32|0
1649721000000|2022-04-11 23:50:00|163.28|161.08|162.8|160.6|164.95|162.75|162.33|160.13|0
1649721300000|2022-04-11 23:55:00|162.56|160.36|163.98|161.78|164.22|162.02|161.61|159.41|0
1649721600000|2022-04-12 00:00:00|163.51|161.31|164.93|162.73|166.84|164.64|163.51|161.31|0
1649721900000|2022-04-12 00:05:00|164.69|162.49|163.26|161.06|165.41|163.21|162.78|160.58|0
1649722200000|2022-04-12 00:10:00|163.02|160.82|162.41|160.21|163.26|161.06|161.35|159.15|0
1649722500000|2022-04-12 00:15:00|162.3|160.1|163.24|161.04|165.39|163.19|161.58|159.38|0
1649722800000|2022-04-12 00:20:00|163.48|161.28|164.06|161.86|164.9|162.7|162.53|160.33|0
1649723100000|2022-04-12 00:25:00|163.95|161.75|163.71|161.51|165.38|163.18|162.99|160.79|0
1649723400000|2022-04-12 00:30:00|163.94|161.74|162.98|160.78|164.9|162.7|162.51|160.31|0
1649723700000|2022-04-12 00:35:00|163.22|161.02|162.26|160.06|164.17|161.97|161.79|159.59|0
1649724000000|2022-04-12 00:40:00|162.5|160.3|161.31|159.11|162.5|160.3|161.31|159.11|0
1649724300000|2022-04-12 00:45:00|159.65|157.45|158.45|156.25|159.65|157.45|157.99|155.79|0
1649724600000|2022-04-12 00:50:00|158.69|156.49|155.61|153.41|158.69|156.49|155.38|153.18|0
1649724900000|2022-04-12 00:55:00|154.9|152.7|152.07|149.87|155.61|153.41|151.14|148.94|0
1649725200000|2022-04-12 01:00:00|151.84|149.64|152.53|150.33|153.25|151.05|150.9|148.7|0
1649725500000|2022-04-12 01:05:00|152.41|150.21|152.29|150.09|152.77|150.57|151.36|149.16|0
1649725800000|2022-04-12 01:10:00|152.06|149.86|151.58|149.38|152.06|149.86|151.35|149.15|0
1649726100000|2022-04-12 01:15:00|151.81|149.61|151.57|149.37|152.75|150.55|151.34|149.14|0
1649726400000|2022-04-12 01:20:00|151.34|149.14|151.33|149.13|152.74|150.54|151.33|149.13|0
1649726700000|2022-04-12 01:25:00|150.62|148.42|149.68|147.48|150.85|148.65|148.75|146.55|0
1649727000000|2022-04-12 01:30:00|150.15|147.95|150.37|148.17|152.02|149.82|149.2|147|0
1649727300000|2022-04-12 01:35:00|150.61|148.41|149.9|147.7|151.89|149.69|149.66|147.46|0
1649727600000|2022-04-12 01:40:00|149.66|147.46|149.65|147.45|150.36|148.16|148.02|145.82|0
1649727900000|2022-04-12 01:45:00|149.42|147.22|148.94|146.74|150.12|147.92|148.48|146.28|0
1649728200000|2022-04-12 01:50:00|148.82|146.62|146.36|144.16|149.17|146.97|146.36|144.16|0
1649728500000|2022-04-12 01:55:00|146.6|144.4|146.59|144.39|147.53|145.33|145.89|143.69|0
1649728800000|2022-04-12 02:00:00|146.82|144.62|146.11|143.91|147.52|145.32|146.11|143.91|0
1649729100000|2022-04-12 02:05:00|146.22|144.02|148.44|146.24|148.44|146.24|146.11|143.91|0
1649729400000|2022-04-12 02:10:00|148.67|146.47|148.9|146.7|149.61|147.41|148.43|146.23|0
1649729700000|2022-04-12 02:15:00|149.13|146.93|147.49|145.29|149.6|147.4|147.25|145.05|0
1649730000000|2022-04-12 02:20:00|147.02|144.82|146.78|144.58|148.42|146.22|146.54|144.34|0
1649730300000|2022-04-12 02:25:00|146.54|144.34|147.7|145.5|147.82|145.62|146.31|144.11|0
1649730600000|2022-04-12 02:30:00|147.94|145.74|149.8|147.6|150.51|148.31|147.7|145.5|0
1649730900000|2022-04-12 02:35:00|149.68|147.48|148.62|146.42|150.51|148.31|148.62|146.42|0
1649731200000|2022-04-12 02:40:00|148.86|146.66|149.43|147.23|149.55|147.35|148.62|146.42|0
1649731500000|2022-04-12 02:45:00|149.55|147.35|149.54|147.34|149.55|147.35|149.08|146.88|0
1649731800000|2022-04-12 02:50:00|149.42|147.22|149.54|147.34|149.54|147.34|148.84|146.64|0
1649732100000|2022-04-12 02:55:00|149.3|147.1|150.34|148.14|150.34|148.14|148.59|146.39|0
1649732400000|2022-04-12 03:00:00|150.57|148.37|150.79|148.59|151.95|149.75|150.33|148.13|0
1649732700000|2022-04-12 03:05:00|150.56|148.36|150.43|148.23|150.79|148.59|149.86|147.66|0
1649733000000|2022-04-12 03:10:00|150.55|148.35|150.42|148.22|150.55|148.35|149.39|147.19|0
1649733300000|2022-04-12 03:15:00|150.54|148.34|147.3|145.1|150.77|148.57|146.84|144.64|0
1649733600000|2022-04-12 03:20:00|147.07|144.87|147.29|145.09|147.75|145.55|146.6|144.4|0
1649733900000|2022-04-12 03:25:00|147.52|145.32|147.51|145.31|148.2|146|147.4|145.2|0
1649734200000|2022-04-12 03:30:00|147.28|145.08|147.49|145.29|149.34|147.14|147.28|145.08|0
1649734500000|2022-04-12 03:35:00|147.72|145.52|148.17|145.97|148.88|146.68|146.8|144.6|0
1649734800000|2022-04-12 03:40:00|147.94|145.74|147.47|145.27|148.17|145.97|147.25|145.05|0
1649735100000|2022-04-12 03:45:00|147.7|145.5|147.46|145.26|148.16|145.96|147.23|145.03|0
1649735400000|2022-04-12 03:50:00|147.69|145.49|147.45|145.25|148.14|145.94|146.77|144.57|0
1649735700000|2022-04-12 03:55:00|147.68|145.48|146.98|144.78|147.68|145.48|146.29|144.09|0
1649736000000|2022-04-12 04:00:00|147.09|144.89|147.2|145|148.13|145.93|146.75|144.55|0
1649736300000|2022-04-12 04:05:00|147.31|145.11|146.38|144.18|148.11|145.91|146.27|144.07|0
1649736600000|2022-04-12 04:10:00|146.5|144.3|146.72|144.52|147.19|144.99|146.49|144.29|0
1649736900000|2022-04-12 04:15:00|146.6|144.4|146.7|144.5|147.17|144.97|146.6|144.4|0
1649737200000|2022-04-12 04:20:00|146.93|144.73|146.92|144.72|147.16|144.96|146.7|144.5|0
1649737500000|2022-04-12 04:25:00|146.69|144.49|143.93|141.73|146.8|144.6|143.47|141.27|0
1649737800000|2022-04-12 04:30:00|143.7|141.5|144.25|142.05|144.84|142.64|143.69|141.49|0
1649738100000|2022-04-12 04:35:00|144.14|141.94|144.36|142.16|144.82|142.62|143.79|141.59|0
1649738400000|2022-04-12 04:40:00|144.59|142.39|143.77|141.57|144.59|142.39|143.43|141.23|0
1649738700000|2022-04-12 04:45:00|143.66|141.46|143.42|141.22|144.12|141.92|143.19|140.99|0
1649739000000|2022-04-12 04:50:00|143.3|141.1|143.64|141.44|143.88|141.68|143.3|141.1|0
1649739300000|2022-04-12 04:55:00|143.52|141.32|143.63|141.43|143.63|141.43|142.94|140.74|0
1649739600000|2022-04-12 05:00:00|143.86|141.66|142.93|140.73|144.77|142.57|142.48|140.28|0
1649739900000|2022-04-12 05:05:00|142.7|140.5|145.21|143.01|145.22|143.02|142.7|140.5|0
1649740200000|2022-04-12 05:10:00|145.44|143.24|148.08|145.88|148.08|145.88|145.21|143.01|0
1649740500000|2022-04-12 05:15:00|148.2|146|152.37|150.17|152.37|150.17|147.97|145.77|0
1649740800000|2022-04-12 05:20:00|152.6|150.4|149.57|147.37|152.83|150.63|149.57|147.37|0
1649741100000|2022-04-12 05:25:00|149.8|147.6|148.4|146.2|149.8|147.6|148.4|146.2|0
1649741400000|2022-04-12 05:30:00|148.63|146.43|149.32|147.12|149.55|147.35|148.17|145.97|0
1649741700000|2022-04-12 05:35:00|149.31|147.11|151.86|149.66|151.86|149.66|148.15|145.95|0
1649742000000|2022-04-12 05:40:00|151.63|149.43|151.38|149.18|152.09|149.89|149.76|147.56|0
1649742300000|2022-04-12 05:45:00|151.15|148.95|150.68|148.48|151.38|149.18|149.52|147.32|0
1649742600000|2022-04-12 05:50:00|150.56|148.36|151.04|148.84|151.95|149.75|149.99|147.79|0
1649742900000|2022-04-12 05:55:00|150.81|148.61|149.28|147.08|151.04|148.84|148.94|146.74|0
1649743200000|2022-04-12 06:00:00|149.05|146.85|146.84|144.64|151.03|148.83|145.33|143.13|0
1649743500000|2022-04-12 06:05:00|147.07|144.87|149.61|147.41|149.61|147.41|145.91|143.71|0
1649743800000|2022-04-12 06:10:00|149.38|147.18|150.77|148.57|151|148.8|149.38|147.18|0
1649744100000|2022-04-12 06:15:00|150.64|148.44|151.22|149.02|151.22|149.02|149.6|147.4|0
1649744400000|2022-04-12 06:20:00|151.1|148.9|149.12|146.92|151.22|149.02|149.12|146.92|0
1649744700000|2022-04-12 06:25:00|149.35|147.15|150.74|148.54|150.74|148.54|149.23|147.03|0
1649745000000|2022-04-12 06:30:00|150.5|148.3|150.73|148.53|150.96|148.76|149.57|147.37|0
1649745300000|2022-04-12 06:35:00|150.96|148.76|155.63|153.43|156.34|154.14|150.96|148.76|0
1649745600000|2022-04-12 06:40:00|155.4|153.2|153.22|151.02|156.33|154.13|153.11|150.91|0
1649745900000|2022-04-12 06:45:00|153.1|150.9|152.39|150.19|154.04|151.84|151.23|149.03|0
1649746200000|2022-04-12 06:50:00|152.63|150.43|152.15|149.95|152.86|150.66|151.45|149.25|0
1649746500000|2022-04-12 06:55:00|151.44|149.24|153.78|151.58|153.78|151.58|150.98|148.78|0
1649746800000|2022-04-12 07:00:00|154.02|151.82|149.55|147.35|155.43|153.23|149.55|147.35|0
1649747100000|2022-04-12 07:05:00|148.79|147.19|149.41|147.81|151.29|149.69|146.45|144.85|0
1649747400000|2022-04-12 07:10:00|148.94|147.34|151.51|149.91|154.1|152.5|148.24|146.64|0
1649747700000|2022-04-12 07:15:00|151.75|150.15|147.05|145.45|151.75|150.15|144.73|143.13|0
1649748000000|2022-04-12 07:20:00|146.82|145.22|148.32|146.72|148.91|147.31|142.63|141.03|0
1649748300000|2022-04-12 07:25:00|147.98|146.38|150.31|148.71|150.55|148.95|147.97|146.37|0
1649748600000|2022-04-12 07:30:00|150.08|148.48|146.33|144.73|150.08|148.48|144.46|142.86|0
1649748900000|2022-04-12 07:35:00|146.09|144.49|144.68|143.08|146.56|144.96|142.14|140.54|0
1649749200000|2022-04-12 07:40:00|144.22|142.62|142.35|140.75|145.15|143.55|141.2|139.6|0
1649749500000|2022-04-12 07:45:00|141.66|140.06|148.4|146.8|148.4|146.8|141.42|139.82|0
1649749800000|2022-04-12 07:50:00|148.17|146.57|149.21|147.61|150.74|149.14|145.59|143.99|0
1649750100000|2022-04-12 07:55:00|149.56|147.96|149.79|148.19|151.2|149.6|149.09|147.49|0
1649750400000|2022-04-12 08:00:00|149.9|148.3|149.07|147.47|152.13|150.53|148.38|146.78|0
1649750700000|2022-04-12 08:05:00|148.95|147.35|150.47|148.87|150.71|149.11|148.13|146.53|0
1649751000000|2022-04-12 08:10:00|150.71|149.11|152.58|150.98|152.82|151.22|150.23|148.63|0
1649751300000|2022-04-12 08:15:00|152.82|151.22|152.81|151.21|154.7|153.1|152.11|150.51|0
1649751600000|2022-04-12 08:20:00|153.52|151.92|155.98|154.38|156.59|154.99|153.28|151.68|0
1649751900000|2022-04-12 08:25:00|155.87|154.27|155.98|154.38|156.57|154.97|153.03|151.43|0
1649752200000|2022-04-12 08:30:00|155.86|154.26|159.05|157.45|159.65|158.05|155.03|153.43|0
1649752500000|2022-04-12 08:35:00|159.29|157.69|162.03|160.43|162.98|161.38|159.29|157.69|0
1649752800000|2022-04-12 08:40:00|162.27|160.67|162.37|160.77|163.93|162.33|162.02|160.42|0
1649753100000|2022-04-12 08:45:00|162.5|160.9|163.68|162.08|165.12|163.52|161.78|160.18|0
1649753400000|2022-04-12 08:50:00|163.44|161.84|165.59|163.99|166.43|164.83|163.44|161.84|0
1649753700000|2022-04-12 08:55:00|165.94|164.34|163.72|162.12|166.07|164.47|163.6|162|0
1649754000000|2022-04-12 09:00:00|163.84|162.24|162.37|160.77|164.55|162.95|161.93|160.33|0
1649754300000|2022-04-12 09:05:00|162.13|160.53|165.15|163.55|166|164.4|162.13|160.53|0
1649754600000|2022-04-12 09:10:00|165.04|163.44|161.57|159.97|165.28|163.68|160.99|159.39|0
1649754900000|2022-04-12 09:15:00|161.46|159.86|162.16|160.56|162.89|161.29|160.5|158.9|0
1649755200000|2022-04-12 09:20:00|161.93|160.33|161.68|160.08|162.27|160.67|159.55|157.95|0
1649755500000|2022-04-12 09:25:00|161.44|159.84|163.58|161.98|164.06|162.46|160.97|159.37|0
1649755800000|2022-04-12 09:30:00|163.34|161.74|164.29|162.69|165.96|164.36|162.62|161.02|0
1649756100000|2022-04-12 09:35:00|164.4|162.8|165.47|163.87|166.19|164.59|163.57|161.97|0
1649756400000|2022-04-12 09:40:00|165.59|163.99|166.66|165.06|166.66|165.06|165.47|163.87|0
1649756700000|2022-04-12 09:45:00|166.9|165.3|164.74|163.14|167.49|165.89|164.26|162.66|0
1649757000000|2022-04-12 09:50:00|164.86|163.26|168.56|166.96|168.56|166.96|164.74|163.14|0
1649757300000|2022-04-12 09:55:00|168.32|166.72|166.16|164.56|169.28|167.68|165.92|164.32|0
1649757600000|2022-04-12 10:00:00|166.04|164.44|167.35|165.75|169.03|167.43|165.68|164.08|0
1649757900000|2022-04-12 10:05:00|167.11|165.51|166.86|165.26|167.58|165.98|165.19|163.59|0
1649758200000|2022-04-12 10:10:00|166.98|165.38|166.14|164.54|168.78|167.18|165.54|163.94|0
1649758500000|2022-04-12 10:15:00|165.9|164.3|163.98|162.38|166.38|164.78|163.98|162.38|0
1649758800000|2022-04-12 10:20:00|164.22|162.62|164.33|162.73|165.17|163.57|163.13|161.53|0
1649759100000|2022-04-12 10:25:00|164.21|162.61|166.36|164.76|166.47|164.87|162.77|161.17|0
1649759400000|2022-04-12 10:30:00|166.12|164.52|167.31|165.71|167.55|165.95|165.16|163.56|0
1649759700000|2022-04-12 10:35:00|168.03|166.43|169.94|168.34|171.15|169.55|168.03|166.43|0
1649760000000|2022-04-12 10:40:00|169.7|168.1|169.94|168.34|170.42|168.82|167.78|166.18|0
1649760300000|2022-04-12 10:45:00|170.18|168.58|168.73|167.13|170.42|168.82|168.01|166.41|0
1649760600000|2022-04-12 10:50:00|168.84|167.24|169.92|168.32|169.92|168.32|168.73|167.13|0
1649760900000|2022-04-12 10:55:00|170.16|168.56|167.51|165.91|170.4|168.8|167.27|165.67|0
1649761200000|2022-04-12 11:00:00|167.27|165.67|167.27|165.67|168.71|167.11|166.79|165.19|0
1649761500000|2022-04-12 11:05:00|167.03|165.43|165.82|164.22|167.86|166.26|165.82|164.22|0
1649761800000|2022-04-12 11:10:00|165.58|163.98|164.14|162.54|165.82|164.22|163.9|162.3|0
1649762100000|2022-04-12 11:15:00|164.38|162.78|164.85|163.25|165.33|163.73|162.22|160.62|0
1649762400000|2022-04-12 11:20:00|164.61|163.01|165.08|163.48|166.76|165.16|164.6|163|0
1649762700000|2022-04-12 11:25:00|164.84|163.24|167.71|166.11|167.95|166.35|164.6|163|0
1649763000000|2022-04-12 11:30:00|167.95|166.35|169.39|167.79|170.11|168.51|167.71|166.11|0
1649763300000|2022-04-12 11:35:00|169.15|167.55|169.14|167.54|170.35|168.75|167.46|165.86|0
1649763600000|2022-04-12 11:40:00|168.9|167.3|169.38|167.78|170.58|168.98|166.49|164.89|0
1649763900000|2022-04-12 11:45:00|169.62|168.02|170.33|168.73|171.06|169.46|169.62|168.02|0
1649764200000|2022-04-12 11:50:00|170.45|168.85|170.57|168.97|171.53|169.93|170.09|168.49|0
1649764500000|2022-04-12 11:55:00|170.33|168.73|171.28|169.68|171.53|169.93|169.36|167.76|0
1649764800000|2022-04-12 12:00:00|171.52|169.92|171.28|169.68|171.52|169.92|169.35|167.75|0
1649765100000|2022-04-12 12:05:00|171.52|169.92|175.86|174.26|176.35|174.75|171.28|169.68|0
1649765400000|2022-04-12 12:10:00|175.62|174.02|175.86|174.26|176.35|174.75|174.65|173.05|0
1649765700000|2022-04-12 12:15:00|175.62|174.02|174.16|172.56|176.34|174.74|174.03|172.43|0
1649766000000|2022-04-12 12:20:00|174.4|172.8|174.15|172.55|175.37|173.77|173.43|171.83|0
1649766300000|2022-04-12 12:25:00|174.27|172.67|172.78|171.18|176.17|174.57|172.78|171.18|0
1649766600000|2022-04-12 12:30:00|173.14|171.54|199.79|198.19|199.79|198.19|173.14|171.54|0
1649766900000|2022-04-12 12:35:00|199.3|197.7|195.86|194.26|199.3|197.7|193.17|191.57|0
1649767200000|2022-04-12 12:40:00|195.62|194.02|203.63|202.03|205.44|203.84|194.88|193.28|0
1649767500000|2022-04-12 12:45:00|204|202.4|210.54|208.94|211.04|209.44|204|202.4|0
1649767800000|2022-04-12 12:50:00|210.3|208.7|214.5|212.9|214.5|212.9|207.09|205.49|0
1649768100000|2022-04-12 12:55:00|214.75|213.15|213.01|211.41|218.21|216.61|212.27|210.67|0
1649768400000|2022-04-12 13:00:00|212.77|211.17|211|209.4|213.01|211.41|210.78|209.18|0
1649768700000|2022-04-12 13:05:00|211.12|209.52|205.81|204.21|212.98|211.38|203.59|201.99|0
1649769000000|2022-04-12 13:10:00|205.32|203.72|200.62|199.02|205.32|203.72|200.38|198.78|0
1649769300000|2022-04-12 13:15:00|200.87|199.27|201.11|199.51|203.58|201.98|199.88|198.28|0
1649769600000|2022-04-12 13:20:00|201.61|200.01|197.17|195.57|201.85|200.25|195.94|194.34|0
1649769900000|2022-04-12 13:25:00|196.92|195.32|195.44|193.84|199.88|198.28|195.44|193.84|0
1649770200000|2022-04-12 13:30:00|196.67|195.07|191.99|190.39|196.67|195.07|189.05|187.45|0
1649770500000|2022-04-12 13:35:00|193.47|191.87|201.6|200|204.81|203.21|189.04|187.44|0
1649770800000|2022-04-12 13:40:00|203.08|201.48|204.8|203.2|205.55|203.95|195.55|193.95|0
1649771100000|2022-04-12 13:45:00|205.55|203.95|208.76|207.16|211.23|209.63|203.07|201.47|0
1649771400000|2022-04-12 13:50:00|209.75|208.15|218.72|217.12|222.09|220.49|208.51|206.91|0
1649771700000|2022-04-12 13:55:00|218.61|217.01|215.62|214.02|218.61|217.01|213.14|211.54|0
1649772000000|2022-04-12 14:00:00|215.87|214.27|212.15|210.55|217.61|216.01|209.17|207.57|0
1649772300000|2022-04-12 14:05:00|211.65|210.05|210.16|208.56|212.15|210.55|206.69|205.09|0
1649772600000|2022-04-12 14:10:00|210.9|209.3|212.89|211.29|213.14|211.54|208.42|206.82|0
1649772900000|2022-04-12 14:15:00|213.01|211.41|204.7|203.1|213.88|212.28|204.21|202.61|0
1649773200000|2022-04-12 14:20:00|205.45|203.85|206.43|204.83|210.9|209.3|204.45|202.85|0
1649773500000|2022-04-12 14:25:00|206.68|205.08|200.74|199.14|207.43|205.83|200.74|199.14|0
1649773800000|2022-04-12 14:30:00|201.23|199.63|201.6|200|202.47|200.87|198.01|196.41|0
1649774100000|2022-04-12 14:35:00|202.22|200.62|194.8|193.2|203.46|201.86|193.81|192.21|0
1649774400000|2022-04-12 14:40:00|194.55|192.95|194.8|193.2|196.77|195.17|192.08|190.48|0
1649774700000|2022-04-12 14:45:00|194.55|192.95|191.67|190.07|196.9|195.3|190.81|189.21|0
1649775000000|2022-04-12 14:50:00|191.8|190.2|191.3|189.7|192.05|190.45|187.11|185.51|0
1649775300000|2022-04-12 14:55:00|191.06|189.46|191.06|189.46|193.28|191.68|188.84|187.24|0
1649775600000|2022-04-12 15:00:00|190.81|189.21|194.51|192.91|195.5|193.9|187.6|186|0
1649775900000|2022-04-12 15:05:00|194.63|193.03|188.83|187.23|195.01|193.41|188.09|186.49|0
1649776200000|2022-04-12 15:10:00|189.08|187.48|193.27|191.67|193.77|192.17|188.09|186.49|0
1649776500000|2022-04-12 15:15:00|194.01|192.41|198.34|196.74|198.46|196.86|192.78|191.18|0
1649776800000|2022-04-12 15:20:00|198.71|197.11|200.44|198.84|202.18|200.58|198.22|196.62|0
1649777100000|2022-04-12 15:25:00|201.43|199.83|205|203.4|207.14|205.54|201.19|199.59|0
1649777400000|2022-04-12 15:30:00|205.63|204.03|207.61|206.01|209.6|208|205.63|204.03|0
1649777700000|2022-04-12 15:35:00|208.36|206.76|203.02|201.42|209.6|208|202.15|200.55|0
1649778000000|2022-04-12 15:40:00|203.14|201.54|203.89|202.29|205.38|203.78|201.9|200.3|0
1649778300000|2022-04-12 15:45:00|204.14|202.54|201.65|200.05|205.13|203.53|200.66|199.06|0
1649778600000|2022-04-12 15:50:00|202.27|200.67|203.88|202.28|204.88|203.28|198.93|197.33|0
1649778900000|2022-04-12 15:55:00|204.38|202.78|201.15|199.55|205.13|203.53|199.79|198.19|0
1649779200000|2022-04-12 16:00:00|201.65|200.05|198.05|196.45|202.15|200.55|197.68|196.08|0
1649779500000|2022-04-12 16:05:00|198.18|196.58|193.96|192.36|199.66|198.06|192.48|190.88|0
1649779800000|2022-04-12 16:10:00|194.21|192.61|192.48|190.88|194.21|192.61|190.25|188.65|0
1649780100000|2022-04-12 16:15:00|193.22|191.62|195.45|193.85|200.16|198.56|191.49|189.89|0
1649780400000|2022-04-12 16:20:00|194.7|193.1|188.02|186.42|194.7|193.1|187.77|186.17|0
1649780700000|2022-04-12 16:25:00|187.53|185.93|182.84|181.24|187.53|185.93|181.6|180|0
1649781000000|2022-04-12 16:30:00|181.85|180.25|181.85|180.25|185.79|184.19|181.85|180.25|0
1649781300000|2022-04-12 16:35:00|181.35|179.75|183.82|182.22|185.55|183.95|181.35|179.75|0
1649781600000|2022-04-12 16:40:00|184.06|182.46|180.36|178.76|185.3|183.7|179.13|177.53|0
1649781900000|2022-04-12 16:45:00|180.86|179.26|182.82|181.22|183.07|181.47|177.41|175.81|0
1649782200000|2022-04-12 16:50:00|182.58|180.98|184.55|182.95|188.5|186.9|182.58|180.98|0
1649782500000|2022-04-12 16:55:00|184.8|183.2|185.41|183.81|187.02|185.42|184.55|182.95|0
1649782800000|2022-04-12 17:00:00|185.04|183.44|178.82|177.22|187.26|185.66|176.85|175.25|0
1649783100000|2022-04-12 17:05:00|180.05|178.45|179.92|178.32|182.03|180.43|177.59|175.99|0
1649783400000|2022-04-12 17:10:00|179.56|177.96|185.48|183.88|188.21|186.61|179.31|177.71|0
1649783700000|2022-04-12 17:15:00|184.99|183.39|185.6|184|185.98|184.38|181.53|179.93|0
1649784000000|2022-04-12 17:20:00|185.73|184.13|184.74|183.14|191.18|189.58|182.63|181.03|0
1649784300000|2022-04-12 17:25:00|184.36|182.76|181.52|179.92|184.99|183.39|181.03|179.43|0
1649784600000|2022-04-12 17:30:00|182.02|180.42|182.26|180.66|183.37|181.77|177.82|176.22|0
1649784900000|2022-04-12 17:35:00|182.01|180.41|177.29|175.69|183.5|181.9|177.04|175.44|0
1649785200000|2022-04-12 17:40:00|177.54|175.94|171.62|170.02|178.28|176.68|171.13|169.53|0
1649785500000|2022-04-12 17:45:00|171.37|169.77|169.4|167.8|172.36|170.76|167.55|165.95|0
1649785800000|2022-04-12 17:50:00|169.15|167.55|163.5|161.9|169.15|167.55|162.52|160.92|0
1649786100000|2022-04-12 17:55:00|163.26|161.66|161.1|159.5|163.26|161.66|159.09|157.49|0
1649786400000|2022-04-12 18:00:00|161.35|159.75|164.52|162.92|164.77|163.17|157.44|155.84|0
1649786700000|2022-04-12 18:05:00|164.03|162.43|165.01|163.41|168.2|166.6|163.3|161.7|0
1649787000000|2022-04-12 18:10:00|164.76|163.16|157.18|155.58|164.76|163.16|157.18|155.58|0
1649787300000|2022-04-12 18:15:00|156.94|155.34|153.04|151.44|157.42|155.82|151.82|150.22|0
1649787600000|2022-04-12 18:20:00|152.55|150.95|152.3|150.7|156.2|154.6|151.57|149.97|0
1649787900000|2022-04-12 18:25:00|152.06|150.46|150.47|148.87|153.52|151.92|150.11|148.51|0
1649788200000|2022-04-12 18:30:00|150.36|148.76|151.32|149.72|152.3|150.7|145.51|143.91|0
1649788500000|2022-04-12 18:35:00|150.59|148.99|151.07|149.47|155.21|153.61|148.89|147.29|0
1649788800000|2022-04-12 18:40:00|150.59|148.99|149.61|148.01|152.53|150.93|147.19|145.59|0
1649789100000|2022-04-12 18:45:00|150.1|148.5|153.98|152.38|157.4|155.8|150.1|148.5|0
1649789400000|2022-04-12 18:50:00|154.22|152.62|154.86|153.26|155.6|154|150.33|148.73|0
1649789700000|2022-04-12 18:55:00|155.35|153.75|153.39|151.79|157.55|155.95|152.18|150.58|0
1649790000000|2022-04-12 19:00:00|152.18|150.58|143.18|141.58|155.1|153.5|142.7|141.1|0
1649790300000|2022-04-12 19:05:00|143.43|141.83|136.91|135.31|144.88|143.28|136.67|135.07|0
1649790600000|2022-04-12 19:10:00|137.39|135.79|136.38|134.78|139.55|137.95|134.75|133.15|0
1649790900000|2022-04-12 19:15:00|136.26|134.66|139.27|137.67|139.27|137.67|135.18|133.58|0
1649791200000|2022-04-12 19:20:00|139.51|137.91|141.68|140.08|144.83|143.23|139.51|137.91|0
1649791500000|2022-04-12 19:25:00|140.95|139.35|136.12|134.52|140.95|139.35|132.53|130.93|0
1649791800000|2022-04-12 19:30:00|134.68|133.08|136.07|134.47|138.12|136.52|132.96|131.36|0
1649792100000|2022-04-12 19:35:00|134.99|133.39|145.11|143.51|146.33|144.73|134.27|132.67|0
1649792400000|2022-04-12 19:40:00|144.63|143.03|142.45|140.85|147.54|145.94|141.48|139.88|0
1649792700000|2022-04-12 19:45:00|139.55|137.95|148.16|146.56|152.52|150.92|139.55|137.95|0
1649793000000|2022-04-12 19:50:00|147.18|145.58|148.39|146.79|151.08|149.48|144.26|142.66|0
1649793300000|2022-04-12 19:55:00|149.37|147.77|148.81|147.21|152.79|151.19|146.2|144.6|0
1649793600000|2022-04-12 20:00:00|147.59|145.99|145.58|143.98|147.59|145.99|144.18|142.58|0
1649793900000|2022-04-12 20:05:00|146.56|144.96|153.41|151.81|153.41|151.81|145.34|143.74|0
1649794200000|2022-04-12 20:10:00|152.68|151.08|150.96|149.36|153.41|151.81|150.96|149.36|0
1649794500000|2022-04-12 20:15:00|151.26|149.06|151.74|149.54|151.99|149.79|150.52|148.32|0
1649794800000|2022-04-12 20:20:00|151.62|149.42|151.74|149.54|151.74|149.54|150.76|148.56|0
1649795100000|2022-04-12 20:25:00|151.99|149.79|152.47|150.27|152.72|150.52|151.49|149.29|0
1649795400000|2022-04-12 20:30:00|152.72|150.52|152.47|150.27|153.45|151.25|152.47|150.27|0
1649795700000|2022-04-12 20:35:00|152.72|150.52|152.47|150.27|152.72|150.52|152.22|150.02|0
1649796000000|2022-04-12 20:40:00|152.58|150.38|151.97|149.77|152.71|150.51|151.97|149.77|0
1649796300000|2022-04-12 20:45:00|151.73|149.53|150.74|148.54|151.97|149.77|150.5|148.3|0
1649796600000|2022-04-12 20:50:00|150.5|148.3|152.08|149.88|152.21|150.01|150.5|148.3|0
1649796900000|2022-04-12 20:55:00|151.97|149.77|150.85|148.65|152.45|150.25|150.74|148.54|0
1649797200000|2022-04-12 21:00:00|150.73|148.53|151.26|149.06|151.44|149.24|150.73|148.53|0
1649797500000|2022-04-12 21:05:00|151.44|149.24|151.22|149.02|151.44|149.24|151.22|149.02|0
1649797800000|2022-04-12 21:10:00|151.19|148.99|151.22|149.02|151.22|149.02|151.19|148.99|0
1649798100000|2022-04-12 21:15:00|151.21|149.01|151.25|149.05|151.25|149.05|151.21|149.01|0
1649798400000|2022-04-12 21:20:00|151.32|149.12|151.36|149.16|151.53|149.33|151.21|149.01|0
1649798700000|2022-04-12 21:25:00|151.57|149.37|151.5|149.3|151.71|149.51|151.35|149.15|0
1649799000000|2022-04-12 21:30:00|151.46|149.26|150.96|148.76|151.46|149.26|150.67|148.47|0
1649799300000|2022-04-12 21:35:00|150.85|148.65|151.67|149.47|151.67|149.47|150.85|148.65|0
1649799600000|2022-04-12 21:40:00|151.35|149.15|151.45|149.25|151.45|149.25|150.91|148.71|0
1649799900000|2022-04-12 21:45:00|151.27|149.07|151.23|149.03|151.63|149.43|151.02|148.82|0
1649800200000|2022-04-12 21:50:00|150.87|148.67|151.27|149.07|151.38|149.18|150.87|148.67|0
1649800500000|2022-04-12 21:55:00|151.4|149.2|151.48|149.28|151.59|149.39|151.12|148.92|0
1649800800000|2022-04-12 22:00:00|152.53|150.33|153.4|151.2|154.14|151.94|151.92|149.72|0
1649801100000|2022-04-12 22:05:00|153.27|151.07|154.13|151.93|154.62|152.42|153.15|150.95|0
1649801400000|2022-04-12 22:10:00|154.25|152.05|153.26|151.06|155.11|152.91|153.14|150.94|0
1649801700000|2022-04-12 22:15:00|153.39|151.19|150.93|148.73|153.39|151.19|150.31|148.11|0
1649802000000|2022-04-12 22:20:00|151.05|148.85|150.43|148.23|151.66|149.46|149.32|147.12|0
1649802300000|2022-04-12 22:25:00|150.55|148.35|150.43|148.23|150.92|148.72|149.94|147.74|0
1649802600000|2022-04-12 22:30:00|150.68|148.48|151.9|149.7|152.02|149.82|150.67|148.47|0
1649802900000|2022-04-12 22:35:00|152.15|149.95|152.64|150.44|153.62|151.42|152.15|149.95|0
1649803200000|2022-04-12 22:40:00|152.88|150.68|153.13|150.93|153.37|151.17|152.75|150.55|0
1649803500000|2022-04-12 22:45:00|153.24|151.04|153.61|151.41|153.61|151.41|152.63|150.43|0
1649803800000|2022-04-12 22:50:00|153.86|151.66|155.58|153.38|155.59|153.39|153.86|151.66|0
1649804100000|2022-04-12 22:55:00|155.34|153.14|156.57|154.37|156.57|154.37|155.33|153.13|0
1649804400000|2022-04-12 23:00:00|156.32|154.12|157.8|155.6|157.8|155.6|156.19|153.99|0
1649804700000|2022-04-12 23:05:00|157.55|155.35|158.54|156.34|158.54|156.34|157.3|155.1|0
1649805000000|2022-04-12 23:10:00|158.29|156.09|157.79|155.59|158.54|156.34|157.79|155.59|0
1649805300000|2022-04-12 23:15:00|157.66|155.46|158.28|156.08|158.53|156.33|157.05|154.85|0
1649805600000|2022-04-12 23:20:00|158.04|155.84|157.54|155.34|158.04|155.84|157.05|154.85|0
1649805900000|2022-04-12 23:25:00|157.79|155.59|158.03|155.83|158.65|156.45|157.54|155.34|0
1649806200000|2022-04-12 23:30:00|158.15|155.95|157.04|154.84|158.28|156.08|157.04|154.84|0
1649806500000|2022-04-12 23:35:00|156.79|154.59|156.3|154.1|158.28|156.08|156.3|154.1|0
1649806800000|2022-04-12 23:40:00|156.55|154.35|158.02|155.82|158.27|156.07|156.55|154.35|0
1649807100000|2022-04-12 23:45:00|158.27|156.07|159.75|157.55|159.75|157.55|158.27|156.07|0
1649807400000|2022-04-12 23:50:00|160|157.8|160.99|158.79|161.73|159.53|160|157.8|0
1649807700000|2022-04-12 23:55:00|161.23|159.03|161.97|159.77|161.97|159.77|160.74|158.54|0
1649808000000|2022-04-13 00:00:00|161.73|159.53|162.22|160.02|163.21|161.01|161.48|159.28|0
1649808300000|2022-04-13 00:05:00|162.47|160.27|162.71|160.51|163.21|161.01|161.48|159.28|0
1649808600000|2022-04-13 00:10:00|162.96|160.76|161.97|159.77|162.96|160.76|161.72|159.52|0
1649808900000|2022-04-13 00:15:00|162.21|160.01|162.21|160.01|162.96|160.76|161.47|159.27|0
1649809200000|2022-04-13 00:20:00|161.97|159.77|162.21|160.01|162.21|160.01|161.72|159.52|0
1649809500000|2022-04-13 00:25:00|161.96|159.76|160.48|158.28|161.96|159.76|159.98|157.78|0
1649809800000|2022-04-13 00:30:00|160.72|158.52|161.71|159.51|162.21|160.01|159.98|157.78|0
1649810100000|2022-04-13 00:35:00|161.96|159.76|162.7|160.5|163.44|161.24|161.71|159.51|0
1649810400000|2022-04-13 00:40:00|162.57|160.37|163.44|161.24|163.44|161.24|162.2|160|0
1649810700000|2022-04-13 00:45:00|163.69|161.49|164.68|162.48|165.67|163.47|163.69|161.49|0
1649811000000|2022-04-13 00:50:00|164.93|162.73|164.43|162.23|165.17|162.97|164.18|161.98|0
1649811300000|2022-04-13 00:55:00|164.55|162.35|165.42|163.22|165.67|163.47|164.18|161.98|0
1649811600000|2022-04-13 01:00:00|165.29|163.09|165.17|162.97|166.16|163.96|164.92|162.72|0
1649811900000|2022-04-13 01:05:00|165.29|163.09|165.42|163.22|166.16|163.96|164.92|162.72|0
1649812200000|2022-04-13 01:10:00|165.66|163.46|165.66|163.46|166.65|164.45|165.41|163.21|0
1649812500000|2022-04-13 01:15:00|165.91|163.71|165.16|162.96|165.91|163.71|164.67|162.47|0
1649812800000|2022-04-13 01:20:00|164.92|162.72|165.91|163.71|166.15|163.95|164.42|162.22|0
1649813100000|2022-04-13 01:25:00|165.78|163.58|165.41|163.21|166.02|163.82|165.16|162.96|0
1649813400000|2022-04-13 01:30:00|165.16|162.96|165.41|163.21|167.14|164.94|164.66|162.46|0
1649813700000|2022-04-13 01:35:00|165.65|163.45|165.4|163.2|165.65|163.45|164.91|162.71|0
1649814000000|2022-04-13 01:40:00|165.52|163.32|166.64|164.44|166.89|164.69|165.16|162.96|0
1649814300000|2022-04-13 01:45:00|166.89|164.69|165.15|162.95|167.88|165.68|164.91|162.71|0
1649814600000|2022-04-13 01:50:00|165.4|163.2|166.26|164.06|167.14|164.94|165.15|162.95|0
1649814900000|2022-04-13 01:55:00|166.39|164.19|166.14|163.94|167.63|165.43|165.77|163.57|0
1649815200000|2022-04-13 02:00:00|166.39|164.19|165.89|163.69|167.13|164.93|165.4|163.2|0
1649815500000|2022-04-13 02:05:00|166.14|163.94|167.63|165.43|168.13|165.93|165.89|163.69|0
1649815800000|2022-04-13 02:10:00|167.38|165.18|167.63|165.43|168.12|165.92|166.88|164.68|0
1649816100000|2022-04-13 02:15:00|167.88|165.68|167.63|165.43|168.12|165.92|167.13|164.93|0
1649816400000|2022-04-13 02:20:00|167.38|165.18|168.12|165.92|168.87|166.67|167.38|165.18|0
1649816700000|2022-04-13 02:25:00|167.87|165.67|168.12|165.92|168.62|166.42|167.38|165.18|0
1649817000000|2022-04-13 02:30:00|167.87|165.67|169.36|167.16|169.61|167.41|167.87|165.67|0
1649817300000|2022-04-13 02:35:00|169.11|166.91|168.37|166.17|169.86|167.66|168.37|166.17|0
1649817600000|2022-04-13 02:40:00|168.61|166.41|167.12|164.92|168.61|166.41|166.87|164.67|0
1649817900000|2022-04-13 02:45:00|167.37|165.17|168.11|165.91|168.11|165.91|166.87|164.67|0
1649818200000|2022-04-13 02:50:00|168.36|166.16|168.86|166.66|169.11|166.91|167.86|165.66|0
1649818500000|2022-04-13 02:55:00|168.98|166.78|168.11|165.91|169.36|167.16|167.86|165.66|0
1649818800000|2022-04-13 03:00:00|168.36|166.16|170.1|167.9|170.35|168.15|168.36|166.16|0
1649819100000|2022-04-13 03:05:00|169.85|167.65|169.6|167.4|171.59|169.39|169.35|167.15|0
1649819400000|2022-04-13 03:10:00|169.85|167.65|170.23|168.03|170.47|168.27|169.35|167.15|0
1649819700000|2022-04-13 03:15:00|169.98|167.78|170.47|168.27|170.47|168.27|169.73|167.53|0
1649820000000|2022-04-13 03:20:00|170.72|168.52|170.96|168.76|171.71|169.51|170.47|168.27|0
1649820300000|2022-04-13 03:25:00|170.72|168.52|171.21|169.01|171.21|169.01|170.47|168.27|0
1649820600000|2022-04-13 03:30:00|170.96|168.76|170.22|168.02|171.71|169.51|169.72|167.52|0
1649820900000|2022-04-13 03:35:00|170.09|167.89|171.32|169.12|171.45|169.25|169.97|167.77|0
1649821200000|2022-04-13 03:40:00|171.45|169.25|170.71|168.51|171.7|169.5|170.58|168.38|0
1649821500000|2022-04-13 03:45:00|170.58|168.38|171.2|169|171.45|169.25|170.58|168.38|0
1649821800000|2022-04-13 03:50:00|170.95|168.75|171.2|169|171.45|169.25|170.82|168.62|0
1649822100000|2022-04-13 03:55:00|170.95|168.75|171.2|169|171.2|169|170.7|168.5|0
1649822400000|2022-04-13 04:00:00|171.32|169.12|170.2|168|171.44|169.24|169.96|167.76|0
1649822700000|2022-04-13 04:05:00|170.45|168.25|171.19|168.99|171.44|169.24|170.2|168|0
1649823000000|2022-04-13 04:10:00|170.94|168.74|170.94|168.74|171.19|168.99|170.7|168.5|0
1649823300000|2022-04-13 04:15:00|170.69|168.49|171.19|168.99|171.19|168.99|170.45|168.25|0
1649823600000|2022-04-13 04:20:00|170.94|168.74|170.69|168.49|171.43|169.23|170.69|168.49|0
1649823900000|2022-04-13 04:25:00|170.44|168.24|168.95|166.75|170.44|168.24|168.71|166.51|0
1649824200000|2022-04-13 04:30:00|168.71|166.51|166.48|164.28|168.95|166.75|166.48|164.28|0
1649824500000|2022-04-13 04:35:00|166.72|164.52|166.72|164.52|166.97|164.77|165.24|163.04|0
1649824800000|2022-04-13 04:40:00|166.47|164.27|166.97|164.77|167.21|165.01|166.22|164.02|0
1649825100000|2022-04-13 04:45:00|167.21|165.01|168.2|166|168.2|166|166.97|164.77|0
1649825400000|2022-04-13 04:50:00|168.07|165.87|167.7|165.5|168.45|166.25|167.7|165.5|0
1649825700000|2022-04-13 04:55:00|167.95|165.75|168.94|166.74|168.94|166.74|167.95|165.75|0
1649826000000|2022-04-13 05:00:00|168.69|166.49|170.92|168.72|171.04|168.84|168.2|166|0
1649826300000|2022-04-13 05:05:00|170.67|168.47|170.42|168.22|170.67|168.47|169.68|167.48|0
1649826600000|2022-04-13 05:10:00|170.67|168.47|168.69|166.49|170.67|168.47|168.19|165.99|0
1649826900000|2022-04-13 05:15:00|168.93|166.73|170.67|168.47|170.67|168.47|168.81|166.61|0
1649827200000|2022-04-13 05:20:00|170.42|168.22|170.67|168.47|171.66|169.46|170.42|168.22|0
1649827500000|2022-04-13 05:25:00|170.42|168.22|169.92|167.72|170.42|168.22|169.18|166.98|0
1649827800000|2022-04-13 05:30:00|170.17|167.97|176.65|174.45|176.65|174.45|170.17|167.97|0
1649828100000|2022-04-13 05:35:00|176.89|174.69|177.64|175.44|179.87|177.67|175.4|173.2|0
1649828400000|2022-04-13 05:40:00|177.39|175.19|177.14|174.94|178.63|176.43|177.14|174.94|0
1649828700000|2022-04-13 05:45:00|176.89|174.69|179.37|177.17|179.37|177.17|176.89|174.69|0
1649829000000|2022-04-13 05:50:00|179.62|177.42|181.86|179.66|182.1|179.9|178.63|176.43|0
1649829300000|2022-04-13 05:55:00|182.1|179.9|183.35|181.15|183.6|181.4|181.61|179.41|0
1649829600000|2022-04-13 06:00:00|183.6|181.4|180.86|178.66|183.6|181.4|180.86|178.66|0
1649829900000|2022-04-13 06:05:00|181.11|178.91|178.12|175.92|181.11|178.91|177.87|175.67|0
1649830200000|2022-04-13 06:10:00|178.37|176.17|179.61|177.41|180.36|178.16|177.87|175.67|0
1649830500000|2022-04-13 06:15:00|179.36|177.16|181.1|178.9|181.1|178.9|178.49|176.29|0
1649830800000|2022-04-13 06:20:00|180.85|178.65|179.11|176.91|181.35|179.15|179.11|176.91|0
1649831100000|2022-04-13 06:25:00|179.23|177.03|178.12|175.92|179.86|177.66|177.87|175.67|0
1649831400000|2022-04-13 06:30:00|177.87|175.67|175.38|173.18|178.36|176.16|174.64|172.44|0
1649831700000|2022-04-13 06:35:00|175.13|172.93|174.14|171.94|176.87|174.67|174.14|171.94|0
1649832000000|2022-04-13 06:40:00|173.89|171.69|174.14|171.94|175.13|172.93|173.64|171.44|0
1649832300000|2022-04-13 06:45:00|174.38|172.18|174.75|172.55|175.63|173.43|173.64|171.44|0
1649832600000|2022-04-13 06:50:00|174.88|172.68|174.38|172.18|175.62|173.42|174.38|172.18|0
1649832900000|2022-04-13 06:55:00|174.13|171.93|173.39|171.19|174.13|171.93|172.15|169.95|0
1649833200000|2022-04-13 07:00:00|173.63|171.43|170.9|168.7|176.12|173.92|170.66|168.46|0
1649833500000|2022-04-13 07:05:00|171.35|169.75|165.64|164.04|172.21|170.61|164.9|163.3|0
1649833800000|2022-04-13 07:10:00|165.39|163.79|166.88|165.28|168.48|166.88|164.9|163.3|0
1649834100000|2022-04-13 07:15:00|166.75|165.15|168.61|167.01|171.34|169.74|166.13|164.53|0
1649834400000|2022-04-13 07:20:00|168.48|166.88|170.84|169.24|174.57|172.97|168.11|166.51|0
1649834700000|2022-04-13 07:25:00|171.09|169.49|170.84|169.24|172.83|171.23|169.35|167.75|0
1649835000000|2022-04-13 07:30:00|170.96|169.36|168.85|167.25|170.96|169.36|167.37|165.77|0
1649835300000|2022-04-13 07:35:00|169.1|167.5|172.2|170.6|173.32|171.72|168.85|167.25|0
1649835600000|2022-04-13 07:40:00|172.33|170.73|174.46|172.86|174.59|172.99|171.83|170.23|0
1649835900000|2022-04-13 07:45:00|174.59|172.99|175.09|173.49|175.83|174.23|173.6|172|0
1649836200000|2022-04-13 07:50:00|175.21|173.61|173.1|171.5|175.58|173.98|171.86|170.26|0
1649836500000|2022-04-13 07:55:00|172.85|171.25|171.86|170.26|174.09|172.49|170.62|169.02|0
1649836800000|2022-04-13 08:00:00|171.61|170.01|175.58|173.98|177.57|175.97|170.86|169.26|0
1649837100000|2022-04-13 08:05:00|175.45|173.85|177.93|176.33|179.31|177.71|175.45|173.85|0
1649837400000|2022-04-13 08:10:00|177.57|175.97|175.2|173.6|177.81|176.21|174.83|173.23|0
1649837700000|2022-04-13 08:15:00|175.08|173.48|174.83|173.23|177.31|175.71|174.83|173.23|0
1649838000000|2022-04-13 08:20:00|174.7|173.1|175.19|173.59|175.57|173.97|173.59|171.99|0
1649838300000|2022-04-13 08:25:00|175.32|173.72|172.84|171.24|175.32|173.72|171.85|170.25|0
1649838600000|2022-04-13 08:30:00|172.59|170.99|174.08|172.48|174.33|172.73|171.35|169.75|0
1649838900000|2022-04-13 08:35:00|174.2|172.6|172.34|170.74|174.2|172.6|172.09|170.49|0
1649839200000|2022-04-13 08:40:00|172.59|170.99|178.05|176.45|178.3|176.7|172.59|170.99|0
1649839500000|2022-04-13 08:45:00|178.55|176.95|180.04|178.44|180.79|179.19|178.3|176.7|0
1649839800000|2022-04-13 08:50:00|179.79|178.19|179.79|178.19|181.03|179.43|178.05|176.45|0
1649840100000|2022-04-13 08:55:00|180.04|178.44|178.54|176.94|181.03|179.43|177.8|176.2|0
1649840400000|2022-04-13 09:00:00|178.3|176.7|177.3|175.7|178.54|176.94|177.05|175.45|0
1649840700000|2022-04-13 09:05:00|177.17|175.57|178.29|176.69|178.54|176.94|176.3|174.7|0
1649841000000|2022-04-13 09:10:00|178.04|176.44|177.3|175.7|179.04|177.44|177.3|175.7|0
1649841300000|2022-04-13 09:15:00|176.8|175.2|175.3|173.7|176.8|175.2|174.43|172.83|0
1649841600000|2022-04-13 09:20:00|175.18|173.58|174.31|172.71|175.55|173.95|173.81|172.21|0
1649841900000|2022-04-13 09:25:00|174.56|172.96|173.81|172.21|175.3|173.7|173.31|171.71|0
1649842200000|2022-04-13 09:30:00|173.31|171.71|173.81|172.21|173.81|172.21|172.57|170.97|0
1649842500000|2022-04-13 09:35:00|173.43|171.83|168.09|166.49|173.43|171.83|167.35|165.75|0
1649842800000|2022-04-13 09:40:00|168.34|166.74|166.47|164.87|168.34|166.74|166.11|164.51|0
1649843100000|2022-04-13 09:45:00|166.35|164.75|166.1|164.5|167.35|165.75|164.87|163.27|0
1649843400000|2022-04-13 09:50:00|165.86|164.26|165.84|164.24|166.34|164.74|164.85|163.25|0
1649843700000|2022-04-13 09:55:00|165.59|163.99|160.13|158.53|165.84|164.24|159.89|158.29|0
1649844000000|2022-04-13 10:00:00|160.38|158.78|162.86|161.26|163.85|162.25|159.51|157.91|0
1649844300000|2022-04-13 10:05:00|162.61|161.01|161.37|159.77|163.35|161.75|160.87|159.27|0
1649844600000|2022-04-13 10:10:00|161.86|160.26|163.85|162.25|164.59|162.99|161.73|160.13|0
1649844900000|2022-04-13 10:15:00|164.09|162.49|163.1|161.5|165.21|163.61|161.86|160.26|0
1649845200000|2022-04-13 10:20:00|162.85|161.25|161.98|160.38|164.84|163.24|161.86|160.26|0
1649845500000|2022-04-13 10:25:00|162.11|160.51|162.85|161.25|164.09|162.49|161.61|160.01|0
1649845800000|2022-04-13 10:30:00|162.72|161.12|166.69|165.09|166.82|165.22|162.6|161|0
1649846100000|2022-04-13 10:35:00|166.82|165.22|169.8|168.2|170.3|168.7|165.82|164.22|0
1649846400000|2022-04-13 10:40:00|170.05|168.45|169.42|167.82|170.79|169.19|168.8|167.2|0
1649846700000|2022-04-13 10:45:00|169.3|167.7|166.93|165.33|170.79|169.19|166.07|164.47|0
1649847000000|2022-04-13 10:50:00|167.06|165.46|170.29|168.69|171.54|169.94|167.06|165.46|0
1649847300000|2022-04-13 10:55:00|170.41|168.81|172.03|170.43|172.53|170.93|170.29|168.69|0
1649847600000|2022-04-13 11:00:00|172.4|170.8|173.77|172.17|174.02|172.42|171.04|169.44|0
1649847900000|2022-04-13 11:05:00|174.02|172.42|175.51|173.91|176.76|175.16|174.02|172.42|0
1649848200000|2022-04-13 11:10:00|175.76|174.16|177.01|175.41|177.01|175.41|174.77|173.17|0
1649848500000|2022-04-13 11:15:00|177.13|175.53|175.76|174.16|177.13|175.53|174.88|173.28|0
1649848800000|2022-04-13 11:20:00|175.51|173.91|172.77|171.17|176.01|174.41|172.77|171.17|0
1649849100000|2022-04-13 11:25:00|173.02|171.42|173.77|172.17|174.01|172.41|170.9|169.3|0
1649849400000|2022-04-13 11:30:00|173.64|172.04|169.53|167.93|173.76|172.16|169.53|167.93|0
1649849700000|2022-04-13 11:35:00|169.78|168.18|168.29|166.69|170.53|168.93|167.79|166.19|0
1649850000000|2022-04-13 11:40:00|167.91|166.31|164.31|162.71|168.29|166.69|164.06|162.46|0
1649850300000|2022-04-13 11:45:00|164.56|162.96|163.06|161.46|165.3|163.7|163.06|161.46|0
1649850600000|2022-04-13 11:50:00|163.31|161.71|159.09|157.49|163.31|161.71|158.59|156.99|0
1649850900000|2022-04-13 11:55:00|158.84|157.24|155.12|153.52|158.84|157.24|153.14|151.54|0
1649851200000|2022-04-13 12:00:00|154.62|153.02|154.12|152.52|156.6|155|153.63|152.03|0
1649851500000|2022-04-13 12:05:00|153.13|151.53|150.16|148.56|154.87|153.27|150.16|148.56|0
1649851800000|2022-04-13 12:10:00|149.91|148.31|152.38|150.78|152.88|151.28|149.66|148.06|0
1649852100000|2022-04-13 12:15:00|151.64|150.04|154.12|152.52|154.86|153.26|150.16|148.56|0
1649852400000|2022-04-13 12:20:00|153.87|152.27|146.93|145.33|154.86|153.26|145.32|143.72|0
1649852700000|2022-04-13 12:25:00|147.18|145.58|148.17|146.57|149.41|147.81|144.96|143.36|0
1649853000000|2022-04-13 12:30:00|148.41|146.81|147.42|145.82|150.15|148.55|141.86|140.26|0
1649853300000|2022-04-13 12:35:00|147.67|146.07|149.15|147.55|149.65|148.05|145.44|143.84|0
1649853600000|2022-04-13 12:40:00|149.4|147.8|151.87|150.27|153.86|152.26|148.16|146.56|0
1649853900000|2022-04-13 12:45:00|152.12|150.52|150.14|148.54|153.11|151.51|149.64|148.04|0
1649854200000|2022-04-13 12:50:00|149.39|147.79|148.9|147.3|150.63|149.03|148.65|147.05|0
1649854500000|2022-04-13 12:55:00|148.65|147.05|143.95|142.35|148.89|147.29|143.95|142.35|0
1649854800000|2022-04-13 13:00:00|144.06|142.46|144.93|143.33|145.43|143.83|143.95|142.35|0
1649855100000|2022-04-13 13:05:00|145.43|143.83|139.97|138.37|145.43|143.83|139.68|138.08|0
1649855400000|2022-04-13 13:10:00|139.84|138.24|144.41|142.81|144.66|143.06|139.84|138.24|0
1649855700000|2022-04-13 13:15:00|144.66|143.06|148.12|146.52|148.37|146.77|144.16|142.56|0
1649856000000|2022-04-13 13:20:00|148.37|146.77|148.37|146.77|150.85|149.25|147.99|146.39|0
1649856300000|2022-04-13 13:25:00|148.12|146.52|144.27|142.67|148.12|146.52|143.66|142.06|0
1649856600000|2022-04-13 13:30:00|144.4|142.8|154.81|153.21|154.81|153.21|142.92|141.32|0
1649856900000|2022-04-13 13:35:00|155.31|153.71|155.81|154.21|158.79|157.19|154.32|152.72|0
1649857200000|2022-04-13 13:40:00|157.05|155.45|161.77|160.17|164.38|162.78|155.31|153.71|0
1649857500000|2022-04-13 13:45:00|162.52|160.92|165.26|163.66|166.5|164.9|160.28|158.68|0
1649857800000|2022-04-13 13:50:00|165.01|163.41|163.76|162.16|165.75|164.15|162.02|160.42|0
1649858100000|2022-04-13 13:55:00|164.26|162.66|154.06|152.46|164.51|162.91|154.06|152.46|0
1649858400000|2022-04-13 14:00:00|154.56|152.96|154.06|152.46|155.3|153.7|149.59|147.99|0
1649858700000|2022-04-13 14:05:00|154.31|152.71|148.84|147.24|158.53|156.93|148.84|147.24|0
1649859000000|2022-04-13 14:10:00|149.09|147.49|150.58|148.98|152.57|150.97|147.11|145.51|0
1649859300000|2022-04-13 14:15:00|151.32|149.72|159.52|157.92|160.77|159.17|151.32|149.72|0
1649859600000|2022-04-13 14:20:00|159.27|157.67|162.75|161.15|162.75|161.15|158.02|156.42|0
1649859900000|2022-04-13 14:25:00|162.5|160.9|156.78|155.18|162.5|160.9|156.78|155.18|0
1649860200000|2022-04-13 14:30:00|156.28|154.68|160.01|158.41|162.87|161.27|154.79|153.19|0
1649860500000|2022-04-13 14:35:00|159.76|158.16|155.53|153.93|161.25|159.65|155.03|153.43|0
1649860800000|2022-04-13 14:40:00|154.78|153.18|159.51|157.91|159.76|158.16|152.3|150.7|0
1649861100000|2022-04-13 14:45:00|159.76|158.16|158.01|156.41|163|161.4|158.01|156.41|0
1649861400000|2022-04-13 14:50:00|158.26|156.66|162.12|160.52|163.24|161.64|157.27|155.67|0
1649861700000|2022-04-13 14:55:00|162|160.4|162|160.4|163.24|161.64|159.76|158.16|0
1649862000000|2022-04-13 15:00:00|162.25|160.65|172.22|170.62|173.46|171.86|162|160.4|0
1649862300000|2022-04-13 15:05:00|172.34|170.74|169.97|168.37|172.72|171.12|169.47|167.87|0
1649862600000|2022-04-13 15:10:00|170.22|168.62|174.21|172.61|174.46|172.86|169.72|168.12|0
1649862900000|2022-04-13 15:15:00|174.46|172.86|175.96|174.36|176.71|175.11|173.71|172.11|0
1649863200000|2022-04-13 15:20:00|176.21|174.61|177.46|175.86|177.71|176.11|173.96|172.36|0
1649863500000|2022-04-13 15:25:00|177.96|176.36|179.46|177.86|181.2|179.6|177.46|175.86|0
1649863800000|2022-04-13 15:30:00|179.96|178.36|180.7|179.1|183.7|182.1|178.96|177.36|0
1649864100000|2022-04-13 15:35:00|181.32|179.72|178.46|176.86|181.7|180.1|177.21|175.61|0
1649864400000|2022-04-13 15:40:00|178.96|177.36|178.96|177.36|180.95|179.35|176.96|175.36|0
1649864700000|2022-04-13 15:45:00|178.71|177.11|176.96|175.36|178.71|177.11|175.96|174.36|0
1649865000000|2022-04-13 15:50:00|176.46|174.86|174.71|173.11|176.46|174.86|173.71|172.11|0
1649865300000|2022-04-13 15:55:00|174.46|172.86|174.33|172.73|174.96|173.36|172.47|170.87|0
1649865600000|2022-04-13 16:00:00|174.46|172.86|175.71|174.11|176.21|174.61|171.72|170.12|0
1649865900000|2022-04-13 16:05:00|175.46|173.86|177.7|176.1|178.2|176.6|175.21|173.61|0
1649866200000|2022-04-13 16:10:00|177.46|175.86|176.94|175.34|178.2|176.6|172.96|171.36|0
1649866500000|2022-04-13 16:15:00|177.44|175.84|179.69|178.09|180.69|179.09|175.69|174.09|0
1649866800000|2022-04-13 16:20:00|179.06|177.46|182.69|181.09|182.69|181.09|177.69|176.09|0
1649867100000|2022-04-13 16:25:00|182.94|181.34|179.68|178.08|184.69|183.09|179.68|178.08|0
1649867400000|2022-04-13 16:30:00|180.05|178.45|182.68|181.08|183.68|182.08|179.93|178.33|0
1649867700000|2022-04-13 16:35:00|183.18|181.58|183.93|182.33|185.18|183.58|183.18|181.58|0
1649868000000|2022-04-13 16:40:00|184.18|182.58|188.93|187.33|189.43|187.83|183.93|182.33|0
1649868300000|2022-04-13 16:45:00|189.18|187.58|188.18|186.58|189.68|188.08|187.68|186.08|0
1649868600000|2022-04-13 16:50:00|187.93|186.33|186.68|185.08|188.93|187.33|185.93|184.33|0
1649868900000|2022-04-13 16:55:00|186.8|185.2|184.43|182.83|187.68|186.08|183.93|182.33|0
1649869200000|2022-04-13 17:00:00|184.93|183.33|186.93|185.33|188.3|186.7|183.93|182.33|0
1649869500000|2022-04-13 17:05:00|186.43|184.83|188.18|186.58|189.18|187.58|186.43|184.83|0
1649869800000|2022-04-13 17:10:00|187.93|186.33|188.93|187.33|191.68|190.08|187.68|186.08|0
1649870100000|2022-04-13 17:15:00|188.68|187.08|188.93|187.33|190.18|188.58|188.43|186.83|0
1649870400000|2022-04-13 17:20:00|189.43|187.83|190.43|188.83|192.18|190.58|189.43|187.83|0
1649870700000|2022-04-13 17:25:00|189.93|188.33|187.68|186.08|190.18|188.58|186.18|184.58|0
1649871000000|2022-04-13 17:30:00|187.43|185.83|183.43|181.83|188.18|186.58|183.18|181.58|0
1649871300000|2022-04-13 17:35:00|183.93|182.33|181.8|180.2|183.93|182.33|180.18|178.58|0
1649871600000|2022-04-13 17:40:00|181.68|180.08|181.55|179.95|182.18|180.58|180.68|179.08|0
1649871900000|2022-04-13 17:45:00|181.43|179.83|181.93|180.33|182.93|181.33|179.93|178.33|0
1649872200000|2022-04-13 17:50:00|181.68|180.08|179.93|178.33|181.93|180.33|179.18|177.58|0
1649872500000|2022-04-13 17:55:00|180.18|178.58|184.18|182.58|184.18|182.58|179.18|177.58|0
1649872800000|2022-04-13 18:00:00|184.3|182.7|184.18|182.58|184.68|183.08|182.18|180.58|0
1649873100000|2022-04-13 18:05:00|183.93|182.33|187.68|186.08|189.18|187.58|183.68|182.08|0
1649873400000|2022-04-13 18:10:00|187.43|185.83|184.93|183.33|187.43|185.83|181.68|180.08|0
1649873700000|2022-04-13 18:15:00|184.68|183.08|186.68|185.08|186.93|185.33|184.55|182.95|0
1649874000000|2022-04-13 18:20:00|186.93|185.33|186.18|184.58|188.68|187.08|184.43|182.83|0
1649874300000|2022-04-13 18:25:00|186.43|184.83|185.68|184.08|186.93|185.33|183.68|182.08|0
1649874600000|2022-04-13 18:30:00|185.8|184.2|186.43|184.83|187.18|185.58|184.68|183.08|0
1649874900000|2022-04-13 18:35:00|186.93|185.33|187.68|186.08|189.18|187.58|185.43|183.83|0
1649875200000|2022-04-13 18:40:00|187.43|185.83|190.93|189.33|190.93|189.33|186.93|185.33|0
1649875500000|2022-04-13 18:45:00|191.18|189.58|192.43|190.83|192.43|190.83|189.18|187.58|0
1649875800000|2022-04-13 18:50:00|192.68|191.08|192.18|190.58|193.68|192.08|191.43|189.83|0
1649876100000|2022-04-13 18:55:00|192.43|190.83|192.18|190.58|193.93|192.33|191.68|190.08|0
1649876400000|2022-04-13 19:00:00|192.43|190.83|189.43|187.83|192.93|191.33|187.43|185.83|0
1649876700000|2022-04-13 19:05:00|189.68|188.08|195.93|194.33|196.43|194.83|189.68|188.08|0
1649877000000|2022-04-13 19:10:00|195.68|194.08|195.68|194.08|196.68|195.08|194.43|192.83|0
1649877300000|2022-04-13 19:15:00|195.55|193.95|198.68|197.08|198.68|197.08|195.43|193.83|0
1649877600000|2022-04-13 19:20:00|198.43|196.83|199.18|197.58|199.18|197.58|196.93|195.33|0
1649877900000|2022-04-13 19:25:00|199.68|198.08|198.68|197.08|199.68|198.08|196.68|195.08|0
1649878200000|2022-04-13 19:30:00|198.93|197.33|201.93|200.33|202.93|201.33|197.93|196.33|0
1649878500000|2022-04-13 19:35:00|202.18|200.58|202.93|201.33|203.43|201.83|199.43|197.83|0
1649878800000|2022-04-13 19:40:00|202.43|200.83|202.18|200.58|203.18|201.58|200.43|198.83|0
1649879100000|2022-04-13 19:45:00|202.93|201.33|203.68|202.08|204.68|203.08|200.93|199.33|0
1649879400000|2022-04-13 19:50:00|203.43|201.83|197.18|195.58|203.43|201.83|195.68|194.08|0
1649879700000|2022-04-13 19:55:00|195.93|194.33|197.43|195.83|199.18|197.58|194.43|192.83|0
1649880000000|2022-04-13 20:00:00|198.18|196.58|194.43|192.83|198.18|196.58|193.43|191.83|0
1649880300000|2022-04-13 20:05:00|194.18|192.58|194.68|193.08|194.93|193.33|193.43|191.83|0
1649880600000|2022-04-13 20:10:00|194.43|192.83|193.43|191.83|195.68|194.08|193.43|191.83|0
1649880900000|2022-04-13 20:15:00|193.73|191.53|195.23|193.03|195.48|193.28|193.73|191.53|0
1650350400000|2022-04-19 06:40:00|282.14|279.34|282.79|279.99|282.95|280.15|281.82|279.02|0
1650350700000|2022-04-19 06:45:00|282.63|279.83|282.3|279.5|282.95|280.15|281.89|279.09|0
1650351000000|2022-04-19 06:50:00|282.22|279.42|281.49|278.69|282.62|279.82|281.33|278.53|0
1650351300000|2022-04-19 06:55:00|281.81|279.01|281.48|278.68|281.81|279.01|280.51|277.71|0
1650351600000|2022-04-19 07:00:00|281.32|278.52|279.66|276.3|281.32|278.52|276.56|273.76|0
1650351900000|2022-04-19 07:05:00|279.42|276.54|278.13|275.25|280.55|277.67|277.16|274.28|0
1650352200000|2022-04-19 07:10:00|277.81|274.93|273.64|270.76|277.81|274.93|273.64|270.76|0
1650352500000|2022-04-19 07:15:00|273.48|270.6|274.51|271.63|275.07|272.19|273|270.12|0
1650352800000|2022-04-19 07:20:00|274.43|271.55|274.67|271.79|275.07|272.19|272.99|270.11|0
1650353100000|2022-04-19 07:25:00|274.91|272.03|274.43|271.55|275.23|272.35|273.95|271.07|0
1650353400000|2022-04-19 07:30:00|274.27|271.39|273.06|270.18|275.14|272.26|272.99|270.11|0
1650353700000|2022-04-19 07:35:00|272.99|270.11|271.87|268.99|273.3|270.42|270.6|267.72|0
1650354000000|2022-04-19 07:40:00|271.79|268.91|272.02|269.14|272.34|269.46|270.76|267.88|0
1650354300000|2022-04-19 07:45:00|271.86|268.98|274.57|271.69|274.73|271.85|271.71|268.83|0
1650354600000|2022-04-19 07:50:00|274.65|271.77|275.05|272.17|275.21|272.33|274.41|271.53|0
1650354900000|2022-04-19 07:55:00|275.53|272.65|277.93|275.05|279.22|276.34|275.53|272.65|0
1650355200000|2022-04-19 08:00:00|277.61|274.73|278.57|275.69|279.54|276.66|277.61|274.73|0
1650355500000|2022-04-19 08:05:00|278.73|275.85|279.61|276.73|281.64|278.76|278.41|275.53|0
1650355800000|2022-04-19 08:10:00|279.69|276.81|277.95|275.07|280.42|277.54|277.64|274.76|0
1650356100000|2022-04-19 08:15:00|278.11|275.23|277.95|275.07|278.76|275.88|277.63|274.75|0
1650356400000|2022-04-19 08:20:00|277.79|274.91|279.32|276.92|279.97|277.57|277.63|274.75|0
1650356700000|2022-04-19 08:25:00|279.23|276.83|279.23|276.83|280.29|277.89|278.59|276.19|0
1650357000000|2022-04-19 08:30:00|279.48|277.08|279.55|277.15|280.77|278.37|278.67|276.27|0
1650357300000|2022-04-19 08:35:00|279.63|277.23|279.63|277.23|281.25|278.85|278.83|276.43|0
1650357600000|2022-04-19 08:40:00|279.47|277.07|277.05|274.65|280.11|277.71|276.8|274.4|0
1650357900000|2022-04-19 08:45:00|276.73|274.33|270.17|267.77|277.21|274.81|269.22|266.82|0
1650358200000|2022-04-19 08:50:00|270.01|267.61|268.51|265.63|270.89|268.25|268.03|265.15|0
1650358500000|2022-04-19 08:55:00|268.19|265.31|268.4|265.52|269.2|266.32|266.46|263.58|0
1650358800000|2022-04-19 09:00:00|268.16|265.28|267.45|264.57|268.4|265.52|266.51|263.63|0
1650359100000|2022-04-19 09:05:00|267.3|264.42|267.45|264.57|267.93|265.05|266.74|263.86|0
1650359400000|2022-04-19 09:10:00|267.61|264.73|266.1|263.22|267.76|264.88|265.4|262.52|0
1650359700000|2022-04-19 09:15:00|266.03|263.15|266.18|263.3|266.66|263.78|265.24|262.36|0
1650360000000|2022-04-19 09:20:00|266.03|263.15|264.14|261.26|266.97|264.09|263.98|261.1|0
1650360300000|2022-04-19 09:25:00|263.98|261.1|262.96|260.08|264.45|261.57|262.42|259.54|0
1650360600000|2022-04-19 09:30:00|262.57|259.69|264.02|261.14|264.33|261.45|261.46|258.58|0
1650360900000|2022-04-19 09:35:00|264.09|261.21|263.55|260.67|265.58|262.7|262.92|260.04|0
1650361200000|2022-04-19 09:40:00|263.7|260.82|264.01|261.13|264.48|261.6|262.76|259.88|0
1650361500000|2022-04-19 09:45:00|263.93|261.05|264.01|261.13|264.48|261.6|263.85|260.97|0
1650361800000|2022-04-19 09:50:00|264.16|261.28|261.89|259.01|264.32|261.44|261.66|258.78|0
1650362100000|2022-04-19 09:55:00|262.13|259.25|264.86|261.98|264.94|262.06|262.13|259.25|0
1650362400000|2022-04-19 10:00:00|264.78|261.9|263.44|261.04|265.57|262.69|263.36|260.49|0
1650362700000|2022-04-19 10:05:00|263.6|261.2|262.81|260.41|263.6|261.2|262.81|260.41|0
1650363000000|2022-04-19 10:10:00|262.89|260.49|263.91|261.51|263.91|261.51|261.88|259.48|0
1650363300000|2022-04-19 10:15:00|263.75|261.35|265.78|263.38|266.1|263.7|263.75|261.35|0
1650363600000|2022-04-19 10:20:00|265.63|263.23|267.2|264.8|267.2|264.8|265.62|263.22|0
1650363900000|2022-04-19 10:25:00|267.67|265.27|266.72|264.32|267.67|265.27|266.72|264.32|0
1650364200000|2022-04-19 10:30:00|266.56|264.16|265.61|263.21|266.72|264.32|265.61|263.21|0
1650364500000|2022-04-19 10:35:00|265.93|263.53|266.4|264|266.56|264.16|265.77|263.37|0
1650364800000|2022-04-19 10:40:00|266.24|263.84|267.97|265.57|268.13|265.73|265.45|263.05|0
1650365100000|2022-04-19 10:45:00|267.65|265.25|265.92|263.52|267.65|265.25|265.45|263.05|0
1650365400000|2022-04-19 10:50:00|266.08|263.68|267.65|265.25|267.65|265.25|265.6|263.2|0
1650365700000|2022-04-19 10:55:00|267.49|265.09|268.82|266.42|269.06|266.66|266.54|264.14|0
1650366000000|2022-04-19 11:00:00|269.22|266.82|270.64|268.24|271.12|268.72|268.75|266.35|0
1650366300000|2022-04-19 11:05:00|270.8|268.4|270.32|267.92|271.12|268.72|269.53|267.13|0
1650366600000|2022-04-19 11:10:00|270.24|267.84|269.84|267.44|270.32|267.92|269.37|266.97|0
1650366900000|2022-04-19 11:15:00|270.16|267.76|270.31|267.91|271.75|269.35|269.53|267.13|0
1650367200000|2022-04-19 11:20:00|270|267.6|270|267.6|271.95|269.55|269.52|267.12|0
1650367500000|2022-04-19 11:25:00|270.16|267.76|268.89|266.49|271.03|268.63|268.73|266.33|0
1650367800000|2022-04-19 11:30:00|269.05|266.65|269.2|266.8|269.68|267.28|268.73|266.33|0
1650368100000|2022-04-19 11:35:00|269.12|266.72|267.46|265.06|269.2|266.8|266.75|264.35|0
1650368400000|2022-04-19 11:40:00|267.62|265.22|268.09|265.69|269.04|266.64|267.3|264.9|0
1650368700000|2022-04-19 11:45:00|268.25|265.85|269.27|266.87|269.51|267.11|268.25|265.85|0
1650369000000|2022-04-19 11:50:00|269.35|266.95|271.73|269.33|272.21|269.81|269.35|266.95|0
1650369300000|2022-04-19 11:55:00|271.89|269.49|271.57|269.17|272.53|270.13|270.93|268.53|0
1650369600000|2022-04-19 12:00:00|271.73|269.33|271.56|269.16|271.73|269.33|270.29|267.89|0
1650369900000|2022-04-19 12:05:00|271.4|269|273.63|271.23|273.63|271.23|271.32|268.92|0
1650370200000|2022-04-19 12:10:00|273.47|271.07|273.94|271.54|274.43|272.03|273.15|270.75|0
1650370500000|2022-04-19 12:15:00|274.1|271.7|272.17|269.77|274.1|271.7|271.85|269.45|0
1650370800000|2022-04-19 12:20:00|272.33|269.93|270.89|268.49|272.81|270.41|270.42|268.02|0
1650371100000|2022-04-19 12:25:00|270.74|268.34|271.53|269.13|271.53|269.13|270.1|267.7|0
1650371400000|2022-04-19 12:30:00|271.37|268.97|272.8|270.4|273.28|270.88|271.21|268.81|0
1650371700000|2022-04-19 12:35:00|272.96|270.56|270.88|268.48|273.28|270.88|269.93|267.53|0
1650372000000|2022-04-19 12:40:00|270.72|268.32|270.24|267.84|271.52|269.12|269.93|267.53|0
1650372300000|2022-04-19 12:45:00|269.93|267.53|268.02|265.62|270.4|268|268.02|265.62|0
1650372600000|2022-04-19 12:50:00|268.18|265.78|268.49|266.09|268.81|266.41|268.02|265.62|0
1650372900000|2022-04-19 12:55:00|268.33|265.93|268.8|266.4|268.81|266.41|268.01|265.61|0
1650373200000|2022-04-19 13:00:00|268.96|266.56|268.48|266.08|270.23|267.83|268.17|265.77|0
1650373500000|2022-04-19 13:05:00|268.33|265.93|266.58|264.18|268.33|265.93|263.75|261.35|0
1650373800000|2022-04-19 13:10:00|266.43|264.03|267.05|264.65|267.53|265.13|265.79|263.39|0
1650374100000|2022-04-19 13:15:00|267.21|264.81|266.89|264.49|268|265.6|266.89|264.49|0
1650374400000|2022-04-19 13:20:00|266.73|264.33|269.42|267.02|269.42|267.02|266.1|263.7|0
1650374700000|2022-04-19 13:25:00|269.58|267.18|269.65|267.25|269.89|267.49|266.65|264.25|0
1650375000000|2022-04-19 13:30:00|269.73|267.33|274.84|272.44|276.12|273.72|268.78|266.38|0
1650375300000|2022-04-19 13:35:00|275|272.6|271|268.6|276.12|273.72|270.84|268.44|0
1650375600000|2022-04-19 13:40:00|270.2|267.8|279.98|277.58|281.93|279.53|269.73|267.33|0
1650375900000|2022-04-19 13:45:00|280.95|278.55|281.17|278.77|283.55|281.15|278.2|275.8|0
1650376200000|2022-04-19 13:50:00|281.98|279.58|288.68|286.28|289.18|286.78|279.39|276.99|0
1650376500000|2022-04-19 13:55:00|288.02|285.62|292.8|290.4|292.8|290.4|288.02|285.62|0
1650376800000|2022-04-19 14:00:00|293.13|290.73|293.63|291.23|294.62|292.22|291.15|288.75|0
1650377100000|2022-04-19 14:05:00|293.46|291.06|296.04|293.64|297.41|295.01|292.96|290.56|0
1650377400000|2022-04-19 14:10:00|296.38|293.98|299.02|296.62|300.89|298.49|296.04|293.64|0
1650377700000|2022-04-19 14:15:00|298.85|296.45|298.02|295.62|300.02|297.62|295.69|293.29|0
1650378000000|2022-04-19 14:20:00|298.18|295.78|300.52|298.12|300.85|298.45|297.18|294.78|0
1650378300000|2022-04-19 14:25:00|300.68|298.28|301.57|299.17|303.61|301.21|300.35|297.95|0
1650378600000|2022-04-19 14:30:00|302.24|299.84|302.58|300.18|303.93|301.53|301.65|299.25|0
1650378900000|2022-04-19 14:35:00|302.66|300.26|303.75|301.35|303.92|301.52|300.23|297.83|0
1650379200000|2022-04-19 14:40:00|303.58|301.18|306.26|303.86|307.36|304.96|303.08|300.68|0
1650379500000|2022-04-19 14:45:00|306.68|304.28|308.54|306.14|309.9|307.5|306.34|303.94|0
1650379800000|2022-04-19 14:50:00|308.37|305.97|304.65|302.25|308.88|306.48|304.65|302.25|0
1650380100000|2022-04-19 14:55:00|304.82|302.42|305.32|302.92|307.52|305.12|304.14|301.74|0
1650380400000|2022-04-19 15:00:00|305.49|303.09|306.09|303.69|306.25|303.85|302.89|300.49|0
1650380700000|2022-04-19 15:05:00|306.25|303.85|306.5|304.1|308.62|306.22|305.58|303.18|0
1650381000000|2022-04-19 15:10:00|306.67|304.27|305.99|303.59|307.18|304.78|305.49|303.09|0
1650381300000|2022-04-19 15:15:00|306.16|303.76|305.82|303.42|309.89|307.49|305.48|303.08|0
1650381600000|2022-04-19 15:20:00|305.99|303.59|309.72|307.32|309.89|307.49|304.81|302.41|0
1650381900000|2022-04-19 15:25:00|309.55|307.15|308.09|305.69|309.55|307.15|306.56|304.16|0
1650382200000|2022-04-19 15:30:00|308.43|306.03|305.71|303.31|308.94|306.54|304.86|302.46|0
1650382500000|2022-04-19 15:35:00|305.87|303.47|308.42|306.02|308.42|306.02|305.37|302.97|0
1650382800000|2022-04-19 15:40:00|308.25|305.85|308.28|305.88|308.97|306.57|307.26|304.86|0
1650383100000|2022-04-19 15:45:00|308.45|306.05|308.11|305.71|308.62|306.22|307.26|304.86|0
1650383400000|2022-04-19 15:50:00|308.28|305.88|310.49|308.09|311.35|308.95|308.28|305.88|0
1650383700000|2022-04-19 15:55:00|310.32|307.92|307.59|305.19|310.32|307.92|307.25|304.85|0
1650384000000|2022-04-19 16:00:00|307.76|305.36|307.42|305.02|307.93|305.53|305.55|303.15|0
1650384300000|2022-04-19 16:05:00|307.59|305.19|308.44|306.04|308.44|306.04|306.57|304.17|0
1650384600000|2022-04-19 16:10:00|308.09|305.69|307.07|304.67|308.44|306.04|306.73|304.33|0
1650384900000|2022-04-19 16:15:00|307.24|304.84|307.58|305.18|307.75|305.35|306.22|303.82|0
1650385200000|2022-04-19 16:20:00|307.41|305.01|308.94|306.54|309.28|306.88|307.41|305.01|0
1650385500000|2022-04-19 16:25:00|308.77|306.37|306.55|304.15|309.62|307.22|306.04|303.64|0
1650385800000|2022-04-19 16:30:00|306.72|304.32|307.06|304.66|307.4|305|305.7|303.3|0
1650386100000|2022-04-19 16:35:00|307.23|304.83|303.5|301.1|307.74|305.34|303.33|300.93|0
1650386400000|2022-04-19 16:40:00|303.66|301.26|304.84|302.44|305.52|303.12|303.32|300.92|0
1650386700000|2022-04-19 16:45:00|304.51|302.11|305.18|302.78|305.52|303.12|303.83|301.43|0
1650387000000|2022-04-19 16:50:00|305.01|302.61|306.53|304.13|307.39|304.99|304.84|302.44|0
1650387300000|2022-04-19 16:55:00|306.36|303.96|305.17|302.77|307.04|304.64|305|302.6|0
1650387600000|2022-04-19 17:00:00|305.68|303.28|306.02|303.62|307.04|304.64|304.83|302.43|0
1650387900000|2022-04-19 17:05:00|305.85|303.45|304.49|302.09|306.86|304.46|304.49|302.09|0
1650388200000|2022-04-19 17:10:00|304.66|302.26|305.16|302.76|305.16|302.76|303.81|301.41|0
1650388500000|2022-04-19 17:15:00|304.99|302.59|305.67|303.27|306.35|303.95|304.65|302.25|0
1650388800000|2022-04-19 17:20:00|305.5|303.1|304.82|302.42|307.02|304.62|304.82|302.42|0
1650389100000|2022-04-19 17:25:00|305.16|302.76|300.59|298.19|305.16|302.76|300.26|297.86|0
1650389400000|2022-04-19 17:30:00|300.43|298.03|303.46|301.06|304.3|301.9|300.43|298.03|0
1650389700000|2022-04-19 17:35:00|303.79|301.39|303.79|301.39|303.96|301.56|303.12|300.72|0
1650390000000|2022-04-19 17:40:00|303.87|301.47|302.1|299.7|303.96|301.56|302.1|299.7|0
1650390300000|2022-04-19 17:45:00|302.27|299.87|305.31|302.91|305.31|302.91|301.09|298.69|0
1650390600000|2022-04-19 17:50:00|304.97|302.57|307.34|304.94|308.36|305.96|304.97|302.57|0
1650390900000|2022-04-19 17:55:00|307.51|305.11|306.49|304.09|308.36|305.96|306.32|303.92|0
1650391200000|2022-04-19 18:00:00|306.32|303.92|305.64|303.24|306.83|304.43|304.96|302.56|0
1650391500000|2022-04-19 18:05:00|305.47|303.07|303.5|301.1|306.82|304.42|302.99|300.59|0
1650391800000|2022-04-19 18:10:00|303.84|301.44|301.13|298.73|303.84|301.44|298.61|296.21|0
1650392100000|2022-04-19 18:15:00|300.96|298.56|298.94|296.54|300.96|298.56|298.94|296.54|0
1650392400000|2022-04-19 18:20:00|299.1|296.7|301.63|299.23|302.14|299.74|298.6|296.2|0
1650392700000|2022-04-19 18:25:00|301.46|299.06|301.63|299.23|301.88|299.48|298.76|296.36|0
1650393000000|2022-04-19 18:30:00|301.46|299.06|300.78|298.38|303.32|300.92|300.27|297.87|0
1650393300000|2022-04-19 18:35:00|300.95|298.55|304.5|302.1|304.83|302.43|300.44|298.04|0
1650393600000|2022-04-19 18:40:00|304.33|301.93|305.17|302.77|305.85|303.45|303.65|301.25|0
1650393900000|2022-04-19 18:45:00|305.34|302.94|305.17|302.77|305.59|303.19|304.15|301.75|0
1650394200000|2022-04-19 18:50:00|305.34|302.94|305.16|302.76|307.55|305.15|304.49|302.09|0
1650394500000|2022-04-19 18:55:00|305.08|302.68|307.37|304.97|307.37|304.97|304.99|302.59|0
1650394800000|2022-04-19 19:00:00|307.03|304.63|306.52|304.12|308.22|305.82|306.35|303.95|0
1650395100000|2022-04-19 19:05:00|306.69|304.29|309.58|307.18|309.75|307.35|305.5|303.1|0
1650395400000|2022-04-19 19:10:00|309.41|307.01|315.08|312.68|315.08|312.68|308.56|306.16|0
1650395700000|2022-04-19 19:15:00|314.9|312.5|316.11|313.71|317.15|314.75|314.9|312.5|0
1650396000000|2022-04-19 19:20:00|316.28|313.88|317.31|314.91|317.66|315.26|315.07|312.67|0
1650396300000|2022-04-19 19:25:00|317.49|315.09|316.1|313.7|317.83|315.43|315.76|313.36|0
1650396600000|2022-04-19 19:30:00|316.27|313.87|317.48|315.08|319.21|316.81|315.93|313.53|0
1650396900000|2022-04-19 19:35:00|317.31|314.91|318.75|316.35|320.14|317.74|316.62|314.22|0
1650397200000|2022-04-19 19:40:00|318.4|316|314.94|312.54|318.4|316|314.08|311.68|0
1650397500000|2022-04-19 19:45:00|314.77|312.37|314.08|311.68|315.29|312.89|311.85|309.45|0
1650397800000|2022-04-19 19:50:00|316.84|314.44|315.28|312.88|320.65|318.25|315.28|312.88|0
1650398100000|2022-04-19 19:55:00|314.94|312.54|315.11|312.71|317.01|314.61|310.47|308.07|0
1650398400000|2022-04-19 20:00:00|315.28|312.88|302.3|299.9|315.8|313.4|302.13|299.73|0
1650398700000|2022-04-19 20:05:00|302.63|300.23|302.74|300.34|304.67|302.27|300.92|298.52|0
1650399000000|2022-04-19 20:10:00|302.82|300.42|299.64|297.24|303.85|301.45|298.97|296.57|0
1650399300000|2022-04-19 20:15:00|299.47|297.07|304.05|301.25|304.39|301.59|299.47|297.07|0
1650399600000|2022-04-19 20:20:00|303.88|301.08|305.4|302.6|305.74|302.94|303.88|301.08|0
1650399900000|2022-04-19 20:25:00|305.23|302.43|303.87|301.07|305.23|302.43|303.87|301.07|0
1650400200000|2022-04-19 20:30:00|304.04|301.24|304.04|301.24|304.72|301.92|303.7|300.9|0
1650400500000|2022-04-19 20:35:00|304.21|301.41|304.37|301.57|304.71|301.91|303.86|301.06|0
1650400800000|2022-04-19 20:40:00|304.54|301.74|303.86|301.06|305.22|302.42|303.86|301.06|0
1650401100000|2022-04-19 20:45:00|304.2|301.4|303.86|301.06|304.37|301.57|303.69|300.89|0
1650401400000|2022-04-19 20:50:00|304.03|301.23|304.19|301.39|304.19|301.39|303.69|300.89|0
1650401700000|2022-04-19 20:55:00|304.36|301.56|304.09|301.29|304.53|301.73|303.68|300.88|0
1650402000000|2022-04-19 21:00:00|304.1|301.3|303.78|300.98|304.23|301.43|303.73|300.93|0
1650402300000|2022-04-19 21:05:00|303.75|300.95|303.85|301.05|303.85|301.05|303.6|300.8|0
1650402600000|2022-04-19 21:10:00|303.88|301.08|303.67|300.87|303.9|301.1|303.6|300.8|0
1650402900000|2022-04-19 21:15:00|303.7|300.9|303.15|300.35|303.92|301.12|303.15|300.35|0
1650403200000|2022-04-19 21:20:00|303.13|300.33|303.32|300.52|303.42|300.62|303.1|300.3|0
1650403500000|2022-04-19 21:25:00|303.37|300.57|303.09|300.29|303.37|300.57|302.83|300.03|0
1650403800000|2022-04-19 21:30:00|303.15|300.35|302.85|300.05|303.17|300.37|302.48|299.68|0
1650404100000|2022-04-19 21:35:00|302.84|300.04|303.21|300.41|303.22|300.42|302.82|300.02|0
1650404400000|2022-04-19 21:40:00|303.08|300.28|302.87|300.07|303.14|300.34|302.62|299.82|0
1650404700000|2022-04-19 21:45:00|302.86|300.06|303.11|300.31|303.13|300.33|302.86|300.06|0
1650405000000|2022-04-19 21:50:00|303.1|300.3|302.95|300.15|303.13|300.33|302.86|300.06|0
1650405300000|2022-04-19 21:55:00|302.81|300.01|302.83|300.03|303.32|300.52|302.81|300.01|0
1650405600000|2022-04-19 22:00:00|303.04|300.24|302.79|299.99|303.81|301.01|302.2|299.4|0
1650405900000|2022-04-19 22:05:00|302.96|300.16|304.99|302.19|304.99|302.19|302.62|299.82|0
1650406200000|2022-04-19 22:10:00|304.82|302.02|305.32|302.52|305.49|302.69|304.48|301.68|0
1650406500000|2022-04-19 22:15:00|305.4|302.6|306.34|303.54|306.59|303.79|305.32|302.52|0
1650406800000|2022-04-19 22:20:00|306.51|303.71|305.99|303.19|306.51|303.71|305.32|302.52|0
1650407100000|2022-04-19 22:25:00|306.16|303.36|306.16|303.36|306.5|303.7|305.31|302.51|0
1650407400000|2022-04-19 22:30:00|306.33|303.53|307.51|304.71|307.52|304.72|306.16|303.36|0
1650407700000|2022-04-19 22:35:00|307.34|304.54|308.36|305.56|308.87|306.07|307.34|304.54|0
1650408000000|2022-04-19 22:40:00|308.27|305.47|307.68|304.88|308.27|305.47|307.34|304.54|0
1650408300000|2022-04-19 22:45:00|307.51|304.71|307.16|304.36|307.85|305.05|307.16|304.36|0
1650408600000|2022-04-19 22:50:00|306.99|304.19|306.82|304.02|307.24|304.44|306.48|303.68|0
1650408900000|2022-04-19 22:55:00|306.9|304.1|306.48|303.68|307.24|304.44|306.14|303.34|0
1650409200000|2022-04-19 23:00:00|306.65|303.85|305.12|302.32|306.82|304.02|304.44|301.64|0
1650409500000|2022-04-19 23:05:00|305.29|302.49|304.77|301.97|305.29|302.49|304.44|301.64|0
1650409800000|2022-04-19 23:10:00|304.86|302.06|304.77|301.97|305.11|302.31|304.26|301.46|0
1650410100000|2022-04-19 23:15:00|304.6|301.8|304.94|302.14|305.02|302.22|304.43|301.63|0
1650410400000|2022-04-19 23:20:00|305.02|302.22|305.1|302.3|305.78|302.98|304.94|302.14|0
1650410700000|2022-04-19 23:25:00|305.18|302.38|303.58|300.78|305.27|302.47|303.41|300.61|0
1650411000000|2022-04-19 23:30:00|303.74|300.94|303.06|300.26|304.08|301.28|303.06|300.26|0
1650411300000|2022-04-19 23:35:00|303.15|300.35|304.24|301.44|304.33|301.53|302.56|299.76|0
1650411600000|2022-04-19 23:40:00|304.41|301.61|305.77|302.97|305.77|302.97|304.41|301.61|0
1650411900000|2022-04-19 23:45:00|305.94|303.14|304.92|302.12|306.28|303.48|304.75|301.95|0
1650412200000|2022-04-19 23:50:00|304.75|301.95|305.59|302.79|306.1|303.3|304.75|301.95|0
1650412500000|2022-04-19 23:55:00|305.67|302.87|305.59|302.79|306.1|303.3|304.91|302.11|0
1650412800000|2022-04-20 00:00:00|305.42|302.62|303.72|300.92|306.1|303.3|303.04|300.24|0
1650413100000|2022-04-20 00:05:00|303.55|300.75|303.21|300.41|304.06|301.26|302.7|299.9|0
1650413400000|2022-04-20 00:10:00|303.29|300.49|304.05|301.25|304.39|301.59|303.04|300.24|0
1650413700000|2022-04-20 00:15:00|303.88|301.08|303.2|300.4|305.24|302.44|303.2|300.4|0
1650414000000|2022-04-20 00:20:00|303.37|300.57|304.38|301.58|304.38|301.58|303.03|300.23|0
1650414300000|2022-04-20 00:25:00|304.21|301.41|304.63|301.83|305.4|302.6|304.13|301.33|0
1650414600000|2022-04-20 00:30:00|304.72|301.92|304.63|301.83|305.56|302.76|304.38|301.58|0
1650414900000|2022-04-20 00:35:00|304.71|301.91|305.98|303.18|305.98|303.18|304.62|301.82|0
1650415200000|2022-04-20 00:40:00|305.9|303.1|305.38|302.58|305.98|303.18|305.38|302.58|0
1650415500000|2022-04-20 00:45:00|305.47|302.67|304.87|302.07|305.72|302.92|304.7|301.9|0
1650415800000|2022-04-20 00:50:00|304.78|301.98|305.21|302.41|305.55|302.75|304.36|301.56|0
1650416100000|2022-04-20 00:55:00|305.38|302.58|305.71|302.91|305.88|303.08|305.21|302.41|0
1650416400000|2022-04-20 01:00:00|305.88|303.08|305.71|302.91|307.41|304.61|305.45|302.65|0
1650416700000|2022-04-20 01:05:00|305.88|303.08|305.37|302.57|305.96|303.16|304.86|302.06|0
1650417000000|2022-04-20 01:10:00|305.62|302.82|304.77|301.97|305.71|302.91|304.69|301.89|0
1650417300000|2022-04-20 01:15:00|304.69|301.89|299.62|296.82|304.69|301.89|299.45|296.65|0
1650417600000|2022-04-20 01:20:00|299.45|296.65|300.63|297.83|300.96|298.16|299.03|296.23|0
1650417900000|2022-04-20 01:25:00|300.46|297.66|300.29|297.49|300.79|297.99|298.78|295.98|0
1650418200000|2022-04-20 01:30:00|300.12|297.32|298.77|295.97|301.46|298.66|298.77|295.97|0
1650418500000|2022-04-20 01:35:00|298.94|296.14|300.53|297.73|301.46|298.66|298.94|296.14|0
1650418800000|2022-04-20 01:40:00|300.45|297.65|300.28|297.48|301.12|298.32|300.28|297.48|0
1650419100000|2022-04-20 01:45:00|300.36|297.56|300.44|297.64|300.95|298.15|299.77|296.97|0
1650419400000|2022-04-20 01:50:00|300.35|297.55|300.61|297.81|300.94|298.14|300.27|297.47|0
1650419700000|2022-04-20 01:55:00|300.77|297.97|300.6|297.8|301.45|298.65|300.43|297.63|0
1650420000000|2022-04-20 02:00:00|300.77|297.97|300.94|298.14|301.61|298.81|299.59|296.79|0
1650420300000|2022-04-20 02:05:00|301.27|298.47|303.29|300.49|304.31|301.51|300.77|297.97|0
1650420600000|2022-04-20 02:10:00|303.12|300.32|302.95|300.15|304.14|301.34|302.28|299.48|0
1650420900000|2022-04-20 02:15:00|302.78|299.98|302.61|299.81|303.46|300.66|302.1|299.3|0
1650421200000|2022-04-20 02:20:00|302.44|299.64|302.1|299.3|302.44|299.64|301.43|298.63|0
1650421500000|2022-04-20 02:25:00|301.93|299.13|303.45|300.65|304.13|301.33|301.76|298.96|0
1650421800000|2022-04-20 02:30:00|303.62|300.82|302.94|300.14|303.79|300.99|302.09|299.29|0
1650422100000|2022-04-20 02:35:00|302.77|299.97|302.77|299.97|302.94|300.14|302.17|299.37|0
1650422400000|2022-04-20 02:40:00|302.93|300.13|302.26|299.46|302.93|300.13|302.09|299.29|0
1650422700000|2022-04-20 02:45:00|302.09|299.29|302.67|299.87|303.27|300.47|301.75|298.95|0
1650423000000|2022-04-20 02:50:00|302.76|299.96|302.59|299.79|302.76|299.96|302.08|299.28|0
1650423300000|2022-04-20 02:55:00|302.75|299.95|303.93|301.13|304.1|301.3|302.75|299.95|0
1650423600000|2022-04-20 03:00:00|304.1|301.3|304.44|301.64|305.46|302.66|304.1|301.3|0
1650423900000|2022-04-20 03:05:00|304.52|301.72|304.6|301.8|304.95|302.15|304.27|301.47|0
1650424200000|2022-04-20 03:10:00|304.77|301.97|303.75|300.95|304.94|302.14|302.74|299.94|0
1650424500000|2022-04-20 03:15:00|303.84|301.04|303.41|300.61|304.09|301.29|302.06|299.26|0
1650424800000|2022-04-20 03:20:00|303.58|300.78|303.75|300.95|304.43|301.63|303.24|300.44|0
1650425100000|2022-04-20 03:25:00|303.92|301.12|304.42|301.62|304.93|302.13|303.75|300.95|0
1650425400000|2022-04-20 03:30:00|304.59|301.79|302.9|300.1|304.59|301.79|302.73|299.93|0
1650425700000|2022-04-20 03:35:00|303.06|300.26|304.08|301.28|304.08|301.28|303.06|300.26|0
1650426000000|2022-04-20 03:40:00|303.91|301.11|303.56|300.76|304.08|301.28|303.4|300.6|0
1650426300000|2022-04-20 03:45:00|303.23|300.43|304.24|301.44|304.24|301.44|303.14|300.34|0
1650426600000|2022-04-20 03:50:00|304.41|301.61|306.44|303.64|306.78|303.98|304.24|301.44|0
1650426900000|2022-04-20 03:55:00|306.27|303.47|306.78|303.98|306.78|303.98|305.93|303.13|0
1650427200000|2022-04-20 04:00:00|306.95|304.15|305.66|302.86|307.12|304.32|305.58|302.78|0
1650427500000|2022-04-20 04:05:00|305.58|302.78|305.75|302.95|306.09|303.29|305.58|302.78|0
1650427800000|2022-04-20 04:10:00|305.92|303.12|305.24|302.44|305.92|303.12|304.39|301.59|0
1650428100000|2022-04-20 04:15:00|305.41|302.61|305.06|302.26|305.58|302.78|305.06|302.26|0
1650428400000|2022-04-20 04:20:00|305.23|302.43|305.4|302.6|305.4|302.6|304.55|301.75|0
1650428700000|2022-04-20 04:25:00|305.23|302.43|305.74|302.94|306.08|303.28|305.06|302.26|0
1650429000000|2022-04-20 04:30:00|305.57|302.77|305.98|303.18|306.07|303.27|305.4|302.6|0
1650429300000|2022-04-20 04:35:00|306.07|303.27|305.9|303.1|306.41|303.61|305.73|302.93|0
1650429600000|2022-04-20 04:40:00|306.07|303.27|306.23|303.43|306.24|303.44|305.9|303.1|0
1650429900000|2022-04-20 04:45:00|306.4|303.6|305.89|303.09|306.4|303.6|305.55|302.75|0
1650430200000|2022-04-20 04:50:00|305.72|302.92|305.21|302.41|305.89|303.09|304.7|301.9|0
1650430500000|2022-04-20 04:55:00|305.04|302.24|305.21|302.41|305.38|302.58|304.78|301.98|0
1650430800000|2022-04-20 05:00:00|305.04|302.24|302.83|300.03|306.22|303.42|302.5|299.7|0
1650431100000|2022-04-20 05:05:00|303.17|300.37|303.5|300.7|304.1|301.3|302.83|300.03|0
1650431400000|2022-04-20 05:10:00|303.34|300.54|303.5|300.7|303.84|301.04|302.66|299.86|0
1650431700000|2022-04-20 05:15:00|303.58|300.78|302.48|299.68|304.01|301.21|302.48|299.68|0
1650432000000|2022-04-20 05:20:00|302.56|299.76|301.97|299.17|302.82|300.02|301.3|298.5|0
1650432300000|2022-04-20 05:25:00|302.14|299.34|302.14|299.34|302.48|299.68|301.3|298.5|0
1650432600000|2022-04-20 05:30:00|302.22|299.42|302.47|299.67|303.66|300.86|302.22|299.42|0
1650432900000|2022-04-20 05:35:00|302.3|299.5|302.98|300.18|303.15|300.35|301.8|299|0
1650433200000|2022-04-20 05:40:00|303.15|300.35|305|302.2|305.17|302.37|303.14|300.34|0
1650433500000|2022-04-20 05:45:00|305.17|302.37|304.15|301.35|305.17|302.37|303.65|300.85|0
1650433800000|2022-04-20 05:50:00|304.32|301.52|303.64|300.84|304.66|301.86|303.64|300.84|0
1650434100000|2022-04-20 05:55:00|304.15|301.35|305.16|302.36|305.33|302.53|303.81|301.01|0
1650434400000|2022-04-20 06:00:00|304.99|302.19|304.14|301.34|305.84|303.04|304.14|301.34|0
1650434700000|2022-04-20 06:05:00|304.31|301.51|303.23|300.43|304.65|301.85|302.28|299.48|0
1650435000000|2022-04-20 06:10:00|303.53|300.73|303.86|301.06|304.37|301.57|303.02|300.22|0
1650435300000|2022-04-20 06:15:00|303.69|300.89|302.85|300.05|303.94|301.14|302.34|299.54|0
1650435600000|2022-04-20 06:20:00|303.02|300.22|303.35|300.55|304.02|301.22|302.34|299.54|0
1650435900000|2022-04-20 06:25:00|303.18|300.38|300.65|297.85|303.69|300.89|300.65|297.85|0
1650436200000|2022-04-20 06:30:00|300.82|298.02|302.16|299.36|302.33|299.53|300.65|297.85|0
1650436500000|2022-04-20 06:35:00|302.08|299.28|303.42|300.62|303.51|300.71|301.82|299.02|0
1650436800000|2022-04-20 06:40:00|303.51|300.71|303.5|300.7|303.51|300.71|302.5|299.7|0
1650437100000|2022-04-20 06:45:00|303.84|301.04|303.84|301.04|304.68|301.88|303.42|300.62|0
1650437400000|2022-04-20 06:50:00|304.01|301.21|303.83|301.03|304.59|301.79|302.66|299.86|0
1650437700000|2022-04-20 06:55:00|304|301.2|303.49|300.69|304|301.2|302.82|300.02|0
1650438000000|2022-04-20 07:00:00|304.17|301.37|302.59|299.23|304.17|301.37|299.96|297.16|0
1650438300000|2022-04-20 07:05:00|302.52|299.64|307.08|304.2|307.76|304.88|302.52|299.64|0
1650438600000|2022-04-20 07:10:00|307.42|304.54|307.41|304.53|309.12|306.24|306.57|303.69|0
1650438900000|2022-04-20 07:15:00|307.75|304.87|308.64|305.76|308.98|306.1|307.24|304.36|0
1650439200000|2022-04-20 07:20:00|308.47|305.59|307.11|304.23|308.72|305.84|305.58|302.7|0
1650439500000|2022-04-20 07:25:00|306.94|304.06|306.67|303.79|307.78|304.9|306.09|303.21|0
1650439800000|2022-04-20 07:30:00|306.76|303.88|308.12|305.24|308.8|305.92|306.76|303.88|0
1650440100000|2022-04-20 07:35:00|308.29|305.41|307.52|304.64|308.97|306.09|306.76|303.88|0
1650440400000|2022-04-20 07:40:00|307.43|304.55|306.15|303.27|308.11|305.23|306.07|303.19|0
1650440700000|2022-04-20 07:45:00|306.24|303.36|305.64|302.76|306.83|303.95|305.56|302.68|0
1650441000000|2022-04-20 07:50:00|305.56|302.68|304.62|301.74|306.92|304.04|304.54|301.66|0
1650441300000|2022-04-20 07:55:00|304.71|301.83|304.71|301.83|305.22|302.34|303.7|300.82|0
1650441600000|2022-04-20 08:00:00|304.62|301.74|301.26|298.86|304.88|302|301.09|298.69|0
1650441900000|2022-04-20 08:05:00|301.43|299.03|300.92|298.52|302.27|299.87|300.58|298.18|0
1650442200000|2022-04-20 08:10:00|301.09|298.69|302.51|300.11|302.51|300.11|300.41|298.01|0
1650442500000|2022-04-20 08:15:00|302.43|300.03|302.93|300.53|303.95|301.55|301.92|299.52|0
1650442800000|2022-04-20 08:20:00|302.76|300.36|304.45|302.05|304.45|302.05|302.43|300.03|0
1650443100000|2022-04-20 08:25:00|304.36|301.96|304.45|302.05|305.12|302.72|303.77|301.37|0
1650443400000|2022-04-20 08:30:00|304.28|301.88|305.03|302.63|305.03|302.63|303.51|301.11|0
1650443700000|2022-04-20 08:35:00|305.12|302.72|305.79|303.39|307.15|304.75|305.12|302.72|0
1650444000000|2022-04-20 08:40:00|306.3|303.9|306.64|304.24|306.98|304.58|305.45|303.05|0
1650444300000|2022-04-20 08:45:00|306.47|304.07|305.28|302.88|306.47|304.07|305.11|302.71|0
1650444600000|2022-04-20 08:50:00|305.11|302.71|305.78|303.38|306.29|303.89|305.11|302.71|0
1650444900000|2022-04-20 08:55:00|305.61|303.21|307.9|305.5|308.5|306.1|305.27|302.87|0
1650445200000|2022-04-20 09:00:00|307.82|305.42|308.5|306.1|309.52|307.12|307.82|305.42|0
1650445500000|2022-04-20 09:05:00|308.67|306.27|309.51|307.11|309.51|307.11|307.98|305.58|0
1650445800000|2022-04-20 09:10:00|309.34|306.94|307.63|305.23|309.68|307.28|307.63|305.23|0
1650446100000|2022-04-20 09:15:00|307.8|305.4|311.55|309.15|311.72|309.32|307.29|304.89|0
1650446400000|2022-04-20 09:20:00|311.72|309.32|311.97|309.57|313.51|311.11|311.72|309.32|0
1650446700000|2022-04-20 09:25:00|311.8|309.4|312.4|310|313.94|311.54|311.63|309.23|0
1650447000000|2022-04-20 09:30:00|312.31|309.91|313.08|310.68|313.08|310.68|311.88|309.48|0
1650447300000|2022-04-20 09:35:00|313.16|310.76|313.16|310.76|314.45|312.05|312.91|310.51|0
1650447600000|2022-04-20 09:40:00|313.25|310.85|314.96|312.56|315.22|312.82|313.07|310.67|0
1650447900000|2022-04-20 09:45:00|314.79|312.39|314.1|311.7|315.82|313.42|314.1|311.7|0
1650448200000|2022-04-20 09:50:00|314.27|311.87|316|313.6|316.52|314.12|314.18|311.78|0
1650448500000|2022-04-20 09:55:00|315.82|313.42|315.82|313.42|316.34|313.94|314.96|312.56|0
1650448800000|2022-04-20 10:00:00|315.65|313.25|314.27|311.87|316.17|313.77|313.49|311.09|0
1650449100000|2022-04-20 10:05:00|314.1|311.7|315.3|312.9|315.3|312.9|313.41|311.01|0
1650449400000|2022-04-20 10:10:00|315.13|312.73|316.5|314.1|316.5|314.1|315.13|312.73|0
1650449700000|2022-04-20 10:15:00|316.41|314.01|316.84|314.44|317.71|315.31|316.41|314.01|0
1650450000000|2022-04-20 10:20:00|317.01|314.61|316.49|314.09|317.01|314.61|315.98|313.58|0
1650450300000|2022-04-20 10:25:00|316.67|314.27|317.61|315.21|317.7|315.3|316.67|314.27|0
1650450600000|2022-04-20 10:30:00|317.53|315.13|319.6|317.2|319.6|317.2|317.35|314.95|0
1650450900000|2022-04-20 10:35:00|319.42|317.02|318.9|316.5|319.42|317.02|318.21|315.81|0
1650451200000|2022-04-20 10:40:00|318.38|315.98|318.55|316.15|318.63|316.23|317.86|315.46|0
1650451500000|2022-04-20 10:45:00|318.72|316.32|317.94|315.54|319.59|317.19|317.86|315.46|0
1650451800000|2022-04-20 10:50:00|317.86|315.46|319.06|316.66|319.06|316.66|316.65|314.25|0
1650452100000|2022-04-20 10:55:00|318.54|316.14|318.11|315.71|318.89|316.49|317.93|315.53|0
1650452400000|2022-04-20 11:00:00|318.37|315.97|317.5|315.1|318.37|315.97|316.29|313.89|0
1650452700000|2022-04-20 11:05:00|317.33|314.93|317.5|315.1|317.67|315.27|316.64|314.24|0
1650453000000|2022-04-20 11:10:00|317.41|315.01|316.11|313.71|317.5|315.1|316.11|313.71|0
1650453300000|2022-04-20 11:15:00|316.29|313.89|315.94|313.54|316.63|314.23|315.6|313.2|0
1650453600000|2022-04-20 11:20:00|315.77|313.37|316.28|313.88|316.28|313.88|315.42|313.02|0
1650453900000|2022-04-20 11:25:00|316.45|314.05|316.97|314.57|317.31|314.91|316.45|314.05|0
1650454200000|2022-04-20 11:30:00|316.79|314.39|316.27|313.87|317.31|314.91|316.27|313.87|0
1650454500000|2022-04-20 11:35:00|316.44|314.04|317.65|315.25|317.65|315.25|316.1|313.7|0
1650454800000|2022-04-20 11:40:00|317.48|315.08|317.3|314.9|317.82|315.42|316.96|314.56|0
1650455100000|2022-04-20 11:45:00|317.47|315.07|319.89|317.49|320.06|317.66|317.38|314.98|0
1650455400000|2022-04-20 11:50:00|319.72|317.32|323.19|320.79|325.28|322.88|319.72|317.32|0
1650455700000|2022-04-20 11:55:00|323.89|321.49|328.32|325.92|329.09|326.69|323.19|320.79|0
1650456000000|2022-04-20 12:00:00|328.14|325.74|327.61|325.21|328.67|326.27|326.91|324.51|0
1650456300000|2022-04-20 12:05:00|327.79|325.39|327.78|325.38|327.96|325.56|326.56|324.16|0
1650456600000|2022-04-20 12:10:00|327.69|325.29|326.55|324.15|327.96|325.56|326.38|323.98|0
1650456900000|2022-04-20 12:15:00|326.38|323.98|325.32|322.92|326.55|324.15|325.15|322.75|0
1650457200000|2022-04-20 12:20:00|325.15|322.75|325.67|323.27|326.37|323.97|325.15|322.75|0
1650457500000|2022-04-20 12:25:00|325.58|323.18|327.14|324.74|327.67|325.27|325.15|322.75|0
1650457800000|2022-04-20 12:30:00|326.97|324.57|326.7|324.3|327.32|324.92|325.56|323.16|0
1650458100000|2022-04-20 12:35:00|326.61|324.21|326.43|324.03|327.32|324.92|326.08|323.68|0
1650458400000|2022-04-20 12:40:00|326.61|324.21|326.08|323.68|327.66|325.26|325.73|323.33|0
1650458700000|2022-04-20 12:45:00|326.34|323.94|325.55|323.15|326.43|324.03|324.67|322.27|0
1650459000000|2022-04-20 12:50:00|325.02|322.62|327.48|325.08|327.48|325.08|325.02|322.62|0
1650459300000|2022-04-20 12:55:00|327.3|324.9|328.36|325.96|328.53|326.13|326.77|324.37|0
1650459600000|2022-04-20 13:00:00|328.53|326.13|325.89|323.49|328.53|326.13|325.8|323.4|0
1650459900000|2022-04-20 13:05:00|326.06|323.66|324.83|322.43|326.41|324.01|324.66|322.26|0
1650460200000|2022-04-20 13:10:00|324.66|322.26|324.3|321.9|325.18|322.78|323.95|321.55|0
1650460500000|2022-04-20 13:15:00|324.13|321.73|324.82|322.42|324.83|322.43|323.95|321.55|0
1650460800000|2022-04-20 13:20:00|324.65|322.25|324.55|322.15|325.17|322.77|324.12|321.72|0
1650461100000|2022-04-20 13:25:00|324.47|322.07|326.75|324.35|326.75|324.35|324.47|322.07|0
1650461400000|2022-04-20 13:30:00|326.57|324.17|324.99|322.59|331.16|328.76|324.64|322.24|0
1650461700000|2022-04-20 13:35:00|326.75|324.35|326.57|324.17|328.51|326.11|324.29|321.89|0
1650462000000|2022-04-20 13:40:00|327.1|324.7|318.17|315.77|327.1|324.7|318.17|315.77|0
1650462300000|2022-04-20 13:45:00|316.78|314.38|313.84|311.44|316.96|314.56|312.81|310.41|0
1650462600000|2022-04-20 13:50:00|314.01|311.61|314.12|311.72|316.02|313.62|312.74|310.34|0
1650462900000|2022-04-20 13:55:00|313.95|311.55|312.22|309.82|314.46|312.06|309.81|307.41|0
1650463200000|2022-04-20 14:00:00|313.42|311.02|312.73|310.33|316.71|314.31|310.49|308.09|0
1650463500000|2022-04-20 14:05:00|312.9|310.5|311.69|309.29|313.08|310.68|309.46|307.06|0
1650463800000|2022-04-20 14:10:00|312.04|309.64|314.8|312.4|315.66|313.26|311.35|308.95|0
1650464100000|2022-04-20 14:15:00|315.14|312.74|316.18|313.78|317.57|315.17|314.62|312.22|0
1650464400000|2022-04-20 14:20:00|316.09|313.69|315.31|312.91|320.52|318.12|314.44|312.04|0
1650464700000|2022-04-20 14:25:00|315.65|313.25|318.78|316.38|320|317.6|314.62|312.22|0
1650465000000|2022-04-20 14:30:00|320|317.6|320.4|318|320.75|318.35|314.65|312.25|0
1650465300000|2022-04-20 14:35:00|320.23|317.83|321.81|319.41|322.86|320.46|319.36|316.96|0
1650465600000|2022-04-20 14:40:00|322.34|319.94|322.68|320.28|324.98|322.58|322.16|319.76|0
1650465900000|2022-04-20 14:45:00|322.86|320.46|323.03|320.63|324.27|321.87|321.1|318.7|0
1650466200000|2022-04-20 14:50:00|322.86|320.46|326.03|323.63|326.21|323.81|321.98|319.58|0
1650466500000|2022-04-20 14:55:00|325.5|323.1|324.79|322.39|326.91|324.51|323.91|321.51|0
1650466800000|2022-04-20 15:00:00|324.96|322.56|318.46|316.06|324.96|322.56|318.46|316.06|0
1650467100000|2022-04-20 15:05:00|318.11|315.71|318.46|316.06|320.91|318.51|317.76|315.36|0
1650467400000|2022-04-20 15:10:00|318.11|315.71|316.53|314.13|318.28|315.88|314.79|312.39|0
1650467700000|2022-04-20 15:15:00|316.19|313.79|312.88|310.48|316.53|314.13|312.71|310.31|0
1650468000000|2022-04-20 15:20:00|312.71|310.31|312.53|310.13|313.75|311.35|312.18|309.78|0
1650468300000|2022-04-20 15:25:00|312.36|309.96|317|314.6|317.34|314.94|312.01|309.61|0
1650468600000|2022-04-20 15:30:00|316.82|314.42|317.69|315.29|319.6|317.2|315.95|313.55|0
1650468900000|2022-04-20 15:35:00|317.51|315.11|319.95|317.55|321.7|319.3|317.51|315.11|0
1650469200000|2022-04-20 15:40:00|319.77|317.37|322.22|319.82|322.74|320.34|319.43|317.03|0
1650469500000|2022-04-20 15:45:00|322.74|320.34|319.42|317.02|323.79|321.39|319.07|316.67|0
1650469800000|2022-04-20 15:50:00|319.59|317.19|317.5|315.1|319.94|317.54|315.94|313.54|0
1650470100000|2022-04-20 15:55:00|317.15|314.75|320.11|317.71|320.98|318.58|317.15|314.75|0
1650470400000|2022-04-20 16:00:00|320.63|318.23|320.8|318.4|321.16|318.76|319.76|317.36|0
1650470700000|2022-04-20 16:05:00|320.98|318.58|317.4|315|322.03|319.63|315.58|313.18|0
1650471000000|2022-04-20 16:10:00|317.14|314.74|313.67|311.27|317.49|315.09|312.64|310.24|0
1650471300000|2022-04-20 16:15:00|313.5|311.1|314.53|312.13|315.4|313|312.81|310.41|0
1650471600000|2022-04-20 16:20:00|314.36|311.96|313.49|311.09|314.88|312.48|312.63|310.23|0
1650471900000|2022-04-20 16:25:00|313.75|311.35|313.32|310.92|313.84|311.44|311.59|309.19|0
1650472200000|2022-04-20 16:30:00|312.88|310.48|317.82|315.42|318.17|315.77|312.62|310.22|0
1650472500000|2022-04-20 16:35:00|317.47|315.07|319.21|316.81|321.13|318.73|317.3|314.9|0
1650472800000|2022-04-20 16:40:00|318.86|316.46|319.03|316.63|319.91|317.51|317.99|315.59|0
1650473100000|2022-04-20 16:45:00|319.21|316.81|321.47|319.07|322.35|319.95|319.03|316.63|0
1650473400000|2022-04-20 16:50:00|321.65|319.25|322.52|320.12|324.63|322.23|321.65|319.25|0
1650473700000|2022-04-20 16:55:00|322.7|320.3|321.82|319.42|323.92|321.52|321.12|318.72|0
1650474000000|2022-04-20 17:00:00|321.9|319.5|324.09|321.69|324.97|322.57|321.64|319.24|0
1650474300000|2022-04-20 17:05:00|324.62|322.22|321.19|318.79|324.97|322.57|319.02|316.62|0
1650474600000|2022-04-20 17:10:00|320.59|318.19|324.26|321.86|325.32|322.92|320.41|318.01|0
1650474900000|2022-04-20 17:15:00|324.08|321.68|321.63|319.23|326.19|323.79|320.75|318.35|0
1650475200000|2022-04-20 17:20:00|321.36|318.96|322.15|319.75|322.68|320.28|320.75|318.35|0
1650475500000|2022-04-20 17:25:00|322.32|319.92|320.92|318.52|322.5|320.1|320.22|317.82|0
1650475800000|2022-04-20 17:30:00|320.75|318.35|321.27|318.87|322.32|319.92|319.7|317.3|0
1650476100000|2022-04-20 17:35:00|321.44|319.04|322.31|319.91|323.37|320.97|321.44|319.04|0
1650476400000|2022-04-20 17:40:00|322.14|319.74|326|323.6|326.18|323.78|322.14|319.74|0
1650476700000|2022-04-20 17:45:00|326.17|323.77|323.89|321.49|328.29|325.89|323.89|321.49|0
1650477000000|2022-04-20 17:50:00|323.71|321.31|321.95|319.55|323.89|321.49|321.78|319.38|0
1650477300000|2022-04-20 17:55:00|322.13|319.73|324.05|321.65|324.41|322.01|321.25|318.85|0
1650477600000|2022-04-20 18:00:00|323.88|321.48|324.49|322.09|325.99|323.59|322.47|320.07|0
1650477900000|2022-04-20 18:05:00|324.4|322|323.61|321.21|324.93|322.53|322.65|320.25|0
1650478200000|2022-04-20 18:10:00|323.7|321.3|320.72|318.32|324.22|321.82|320.72|318.32|0
1650478500000|2022-04-20 18:15:00|320.89|318.49|317.57|315.17|321.94|319.54|317.23|314.83|0
1650478800000|2022-04-20 18:20:00|317.4|315|317.05|314.65|318.1|315.7|316.36|313.96|0
1650479100000|2022-04-20 18:25:00|317.22|314.82|315.83|313.43|317.4|315|315.48|313.08|0
1650479400000|2022-04-20 18:30:00|315.66|313.26|314.44|312.04|316.35|313.95|314.27|311.87|0
1650479700000|2022-04-20 18:35:00|314.27|311.87|310.98|308.58|314.44|312.04|310.47|308.07|0
1650480000000|2022-04-20 18:40:00|310.64|308.24|310.29|307.89|311.84|309.44|309.78|307.38|0
1650480300000|2022-04-20 18:45:00|310.12|307.72|311.67|309.27|312.87|310.47|309.26|306.86|0
1650480600000|2022-04-20 18:50:00|311.32|308.92|304.29|301.89|311.49|309.09|303.95|301.55|0
1650480900000|2022-04-20 18:55:00|304.12|301.72|305.82|303.42|306.51|304.11|302.59|300.19|0
1650481200000|2022-04-20 19:00:00|306.16|303.76|310.28|307.88|311.31|308.91|305.31|302.91|0
1650481500000|2022-04-20 19:05:00|309.59|307.19|310.62|308.22|310.79|308.39|308.04|305.64|0
1650481800000|2022-04-20 19:10:00|310.79|308.39|314.76|312.36|315.45|313.05|309.41|307.01|0
1650482100000|2022-04-20 19:15:00|314.41|312.01|314.06|311.66|315.8|313.4|312.86|310.46|0
1650482400000|2022-04-20 19:20:00|314.24|311.84|314.75|312.35|315.45|313.05|313.37|310.97|0
1650482700000|2022-04-20 19:25:00|315.1|312.7|316.14|313.74|318.92|316.52|314.75|312.35|0
1650483000000|2022-04-20 19:30:00|316.66|314.26|312.15|309.75|316.83|314.43|311.98|309.58|0
1650483300000|2022-04-20 19:35:00|312.84|310.44|314.5|312.1|315.89|313.49|311.63|309.23|0
1650483600000|2022-04-20 19:40:00|314.33|311.93|316.06|313.66|316.59|314.19|314.24|311.84|0
1650483900000|2022-04-20 19:45:00|316.24|313.84|319.43|317.03|321.82|319.42|316.06|313.66|0
1650484200000|2022-04-20 19:50:00|317.34|314.94|311.62|309.22|317.51|315.11|310.93|308.53|0
1650484500000|2022-04-20 19:55:00|312.14|309.74|309.41|307.01|312.83|310.43|308.21|305.81|0
1650484800000|2022-04-20 20:00:00|309.24|306.84|316.09|313.69|317.31|314.91|308.89|306.49|0
1650485100000|2022-04-20 20:05:00|318.18|315.78|318.87|316.47|320.45|318.05|310.55|308.15|0
1650485400000|2022-04-20 20:10:00|318.6|316.2|317.3|314.9|318.7|316.3|316.78|314.38|0
1650485700000|2022-04-20 20:15:00|318.19|315.39|316.1|313.3|318.19|315.39|315.76|312.96|0
1650486000000|2022-04-20 20:20:00|315.93|313.13|315.84|313.04|316.62|313.82|315.23|312.43|0
1650486300000|2022-04-20 20:25:00|315.93|313.13|316.27|313.47|316.79|313.99|315.41|312.61|0
1650486600000|2022-04-20 20:30:00|316.18|313.38|318.44|315.64|319.05|316.25|316.1|313.3|0
1650486900000|2022-04-20 20:35:00|318.53|315.73|318.88|316.08|319.05|316.25|318.18|315.38|0
1650487200000|2022-04-20 20:40:00|319.05|316.25|318.7|315.9|319.05|316.25|318.35|315.55|0
1650487500000|2022-04-20 20:45:00|318.52|315.72|319.74|316.94|319.74|316.94|318.35|315.55|0
1650487800000|2022-04-20 20:50:00|319.65|316.85|319.91|317.11|320.09|317.29|319.65|316.85|0
1650488100000|2022-04-20 20:55:00|320.09|317.29|319.58|316.78|320.26|317.46|319.56|316.76|0
1650488400000|2022-04-20 21:00:00|319.45|316.65|319.47|316.67|319.55|316.75|319.27|316.47|0
1650488700000|2022-04-20 21:05:00|319.5|316.7|319.85|317.05|319.98|317.18|319.39|316.59|0
1650489000000|2022-04-20 21:10:00|319.83|317.03|320.16|317.36|320.26|317.46|319.8|317|0
1650489300000|2022-04-20 21:15:00|320.13|317.33|319.9|317.1|320.16|317.36|319.21|316.41|0
1650489600000|2022-04-20 21:20:00|319.85|317.05|319.95|317.15|319.97|317.17|319.77|316.97|0
1650489900000|2022-04-20 21:25:00|319.87|317.07|320.13|317.33|320.13|317.33|319.41|316.61|0
1650490200000|2022-04-20 21:30:00|320.18|317.38|320.46|317.66|320.46|317.66|320.15|317.35|0
1650490500000|2022-04-20 21:35:00|320.61|317.81|320.33|317.53|320.61|317.81|320.25|317.45|0
1650490800000|2022-04-20 21:40:00|320.36|317.56|320.25|317.45|320.36|317.56|320.1|317.3|0
1650491100000|2022-04-20 21:45:00|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1650491400000|2022-04-20 21:50:00|320.12|317.32|319.86|317.06|320.14|317.34|319.77|316.97|0
1650491700000|2022-04-20 21:55:00|319.89|317.09|319.68|316.88|319.89|317.09|319.68|316.88|0
1650492000000|2022-04-20 22:00:00|318.9|316.1|320.21|317.41|321|318.2|318.82|316.02|0
1650492300000|2022-04-20 22:05:00|320.04|317.24|320.91|318.11|321.61|318.81|319.86|317.06|0
1650492600000|2022-04-20 22:10:00|321.09|318.29|319.94|317.14|321.26|318.46|319.51|316.71|0
1650492900000|2022-04-20 22:15:00|320.03|317.23|320.03|317.23|320.99|318.19|320.03|317.23|0
1650493200000|2022-04-20 22:20:00|320.11|317.31|320.9|318.1|321.25|318.45|320.11|317.31|0
1650493500000|2022-04-20 22:25:00|320.72|317.92|320.2|317.4|320.9|318.1|320.2|317.4|0
1650493800000|2022-04-20 22:30:00|320.37|317.57|322.12|319.32|322.3|319.5|320.2|317.4|0
1650494100000|2022-04-20 22:35:00|322.2|319.4|322.64|319.84|322.82|320.02|321.94|319.14|0
1650494400000|2022-04-20 22:40:00|322.47|319.67|321.24|318.44|322.64|319.84|321.06|318.26|0
1650494700000|2022-04-20 22:45:00|321.06|318.26|319.66|316.86|321.24|318.44|318.61|315.81|0
1650495000000|2022-04-20 22:50:00|319.83|317.03|320.01|317.21|321.06|318.26|319.83|317.03|0
1650495300000|2022-04-20 22:55:00|319.83|317.03|319.48|316.68|320.53|317.73|319.39|316.59|0
1650495600000|2022-04-20 23:00:00|319.3|316.5|319.82|317.02|320|317.2|319.3|316.5|0
1650495900000|2022-04-20 23:05:00|319.65|316.85|319.65|316.85|320.08|317.28|319.65|316.85|0
1650496200000|2022-04-20 23:10:00|319.82|317.02|319.12|316.32|319.99|317.19|318.94|316.14|0
1650496500000|2022-04-20 23:15:00|319.03|316.23|319.81|317.01|319.81|317.01|318.94|316.14|0
1650496800000|2022-04-20 23:20:00|319.72|316.92|319.46|316.66|319.72|316.92|319.11|316.31|0
1650497100000|2022-04-20 23:25:00|319.54|316.74|320.16|317.36|320.16|317.36|319.54|316.74|0
1650497400000|2022-04-20 23:30:00|320.33|317.53|320.33|317.53|320.51|317.71|319.8|317|0
1650497700000|2022-04-20 23:35:00|320.5|317.7|320.67|317.87|320.85|318.05|320.15|317.35|0
1650498000000|2022-04-20 23:40:00|320.85|318.05|321.72|318.92|321.72|318.92|320.67|317.87|0
1650498300000|2022-04-20 23:45:00|321.9|319.1|321.89|319.09|322.07|319.27|321.02|318.22|0
1650498600000|2022-04-20 23:50:00|322.07|319.27|321.89|319.09|322.59|319.79|321.71|318.91|0
1650498900000|2022-04-20 23:55:00|321.71|318.91|321.01|318.21|322.06|319.26|321.01|318.21|0
1650499200000|2022-04-21 00:00:00|320.84|318.04|321.79|318.99|323.29|320.49|320.84|318.04|0
1650499500000|2022-04-21 00:05:00|321.88|319.08|322.58|319.78|323.11|320.31|321.88|319.08|0
1650499800000|2022-04-21 00:10:00|322.41|319.61|321.88|319.08|322.76|319.96|321.88|319.08|0
1650500100000|2022-04-21 00:15:00|321.7|318.9|323.28|320.48|323.63|320.83|321.7|318.9|0
1650500400000|2022-04-21 00:20:00|323.19|320.39|322.57|319.77|323.28|320.48|322.05|319.25|0
1650500700000|2022-04-21 00:25:00|322.75|319.95|322.57|319.77|323.1|320.3|322.57|319.77|0
1650501000000|2022-04-21 00:30:00|322.65|319.85|323.27|320.47|323.44|320.64|322.57|319.77|0
1650501300000|2022-04-21 00:35:00|323.09|320.29|321.86|319.06|323.44|320.64|321.68|318.88|0
1650501600000|2022-04-21 00:40:00|321.68|318.88|322.38|319.58|322.38|319.58|321.68|318.88|0
1650501900000|2022-04-21 00:45:00|322.56|319.76|321.33|318.53|322.56|319.76|320.98|318.18|0
1650502200000|2022-04-21 00:50:00|321.15|318.35|321.06|318.26|321.5|318.7|320.8|318|0
1650502500000|2022-04-21 00:55:00|321.15|318.35|321.67|318.87|322.2|319.4|320.97|318.17|0
1650502800000|2022-04-21 01:00:00|321.85|319.05|321.67|318.87|322.37|319.57|321.58|318.78|0
1650503100000|2022-04-21 01:05:00|321.49|318.69|320.79|317.99|321.49|318.69|320.44|317.64|0
1650503400000|2022-04-21 01:10:00|320.96|318.16|320.96|318.16|321.14|318.34|320.26|317.46|0
1650503700000|2022-04-21 01:15:00|321.13|318.33|321.83|319.03|322.01|319.21|320.96|318.16|0
1650504000000|2022-04-21 01:20:00|321.74|318.94|320.95|318.15|321.83|319.03|320.43|317.63|0
1650504300000|2022-04-21 01:25:00|320.78|317.98|320.77|317.97|321.13|318.33|320.25|317.45|0
1650504600000|2022-04-21 01:30:00|320.86|318.06|322.52|319.72|322.7|319.9|320.42|317.62|0
1650504900000|2022-04-21 01:35:00|322.43|319.63|323.05|320.25|323.75|320.95|322.35|319.55|0
1650505200000|2022-04-21 01:40:00|322.87|320.07|325.06|322.26|325.51|322.71|322.78|319.98|0
1650505500000|2022-04-21 01:45:00|325.33|322.53|325.15|322.35|325.68|322.88|324.88|322.08|0
1650505800000|2022-04-21 01:50:00|324.97|322.17|325.15|322.35|325.5|322.7|324.8|322|0
1650506100000|2022-04-21 01:55:00|325.32|322.52|324.97|322.17|325.67|322.87|324.79|321.99|0
1650506400000|2022-04-21 02:00:00|325.14|322.34|324.26|321.46|325.14|322.34|323.91|321.11|0
1650506700000|2022-04-21 02:05:00|324.08|321.28|325.67|322.87|326.19|323.39|324.08|321.28|0
1650507000000|2022-04-21 02:10:00|325.84|323.04|325.84|323.04|326.37|323.57|325.66|322.86|0
1650507300000|2022-04-21 02:15:00|326.01|323.21|326.36|323.56|326.37|323.57|325.84|323.04|0
1650507600000|2022-04-21 02:20:00|326.19|323.39|325.48|322.68|326.19|323.39|325.3|322.5|0
1650507900000|2022-04-21 02:25:00|325.39|322.59|324.95|322.15|325.48|322.68|324.95|322.15|0
1650508200000|2022-04-21 02:30:00|324.77|321.97|325.12|322.32|325.3|322.5|324.77|321.97|0
1650508500000|2022-04-21 02:35:00|325.03|322.23|324.06|321.26|325.12|322.32|323.89|321.09|0
1650508800000|2022-04-21 02:40:00|324.14|321.34|324.58|321.78|324.76|321.96|324.06|321.26|0
1650509100000|2022-04-21 02:45:00|324.76|321.96|324.41|321.61|324.76|321.96|324.05|321.25|0
1650509400000|2022-04-21 02:50:00|324.4|321.6|324.05|321.25|324.49|321.69|323.7|320.9|0
1650509700000|2022-04-21 02:55:00|324.13|321.33|324.57|321.77|324.93|322.13|324.05|321.25|0
1650510000000|2022-04-21 03:00:00|324.75|321.95|324.75|321.95|325.45|322.65|324.57|321.77|0
1650510300000|2022-04-21 03:05:00|324.57|321.77|324.92|322.12|324.92|322.12|324.57|321.77|0
1650510600000|2022-04-21 03:10:00|325.1|322.3|323.51|320.71|325.1|322.3|323.51|320.71|0
1650510900000|2022-04-21 03:15:00|323.42|320.62|323.15|320.35|323.86|321.06|322.98|320.18|0
1650511200000|2022-04-21 03:20:00|322.98|320.18|322.45|319.65|322.98|320.18|321.75|318.95|0
1650511500000|2022-04-21 03:25:00|322.27|319.47|322.44|319.64|322.8|320|321.92|319.12|0
1650511800000|2022-04-21 03:30:00|322.27|319.47|322.44|319.64|323.32|320.52|322.27|319.47|0
1650512100000|2022-04-21 03:35:00|322.62|319.82|321.56|318.76|322.62|319.82|321.39|318.59|0
1650512400000|2022-04-21 03:40:00|321.74|318.94|321.91|319.11|322.09|319.29|321.56|318.76|0
1650512700000|2022-04-21 03:45:00|321.99|319.19|322.08|319.28|322.61|319.81|321.91|319.11|0
1650513000000|2022-04-21 03:50:00|322.16|319.36|321.2|318.4|322.16|319.36|321.2|318.4|0
1650513300000|2022-04-21 03:55:00|321.03|318.23|320.85|318.05|321.2|318.4|320.5|317.7|0
1650513600000|2022-04-21 04:00:00|321.02|318.22|321.19|318.39|321.54|318.74|320.85|318.05|0
1650513900000|2022-04-21 04:05:00|321.28|318.48|322.07|319.27|322.07|319.27|321.28|318.48|0
1650514200000|2022-04-21 04:10:00|322.24|319.44|322.24|319.44|322.42|319.62|321.54|318.74|0
1650514500000|2022-04-21 04:15:00|322.41|319.61|322.24|319.44|322.76|319.96|322.06|319.26|0
1650514800000|2022-04-21 04:20:00|322.06|319.26|322.06|319.26|322.32|319.52|321.88|319.08|0
1650515100000|2022-04-21 04:25:00|322.23|319.43|322.05|319.25|322.4|319.6|321.7|318.9|0
1650515400000|2022-04-21 04:30:00|321.96|319.16|322.31|319.51|322.93|320.13|321.96|319.16|0
1650515700000|2022-04-21 04:35:00|322.22|319.42|322.57|319.77|322.75|319.95|322.22|319.42|0
1650516000000|2022-04-21 04:40:00|322.66|319.86|322.74|319.94|322.75|319.95|322.39|319.59|0
1650516300000|2022-04-21 04:45:00|322.57|319.77|322.92|320.12|323.27|320.47|322.57|319.77|0
1650516600000|2022-04-21 04:50:00|322.83|320.03|323.26|320.46|323.27|320.47|322.74|319.94|0
1650516900000|2022-04-21 04:55:00|323.44|320.64|323.26|320.46|323.44|320.64|323.09|320.29|0
1650517200000|2022-04-21 05:00:00|323.35|320.55|322.38|319.58|323.61|320.81|321.68|318.88|0
1650517500000|2022-04-21 05:05:00|322.56|319.76|323.43|320.63|325.37|322.57|322.46|319.66|0
1650517800000|2022-04-21 05:10:00|323.61|320.81|326.95|324.15|327.13|324.33|323.25|320.45|0
1650518100000|2022-04-21 05:15:00|327.13|324.33|328.01|325.21|328.54|325.74|326.95|324.15|0
1650518400000|2022-04-21 05:20:00|327.83|325.03|327.83|325.03|328.09|325.29|327.3|324.5|0
1650518700000|2022-04-21 05:25:00|327.74|324.94|326.59|323.79|327.83|325.03|326.24|323.44|0
1650519000000|2022-04-21 05:30:00|326.76|323.96|325.17|322.37|326.76|323.96|324.91|322.11|0
1650519300000|2022-04-21 05:35:00|325.26|322.46|325.52|322.72|325.7|322.9|325|322.2|0
1650519600000|2022-04-21 05:40:00|325.7|322.9|326.58|323.78|326.58|323.78|325.7|322.9|0
1650519900000|2022-04-21 05:45:00|326.4|323.6|325.69|322.89|326.58|323.78|325.34|322.54|0
1650520200000|2022-04-21 05:50:00|325.87|323.07|325.34|322.54|327.1|324.3|325.16|322.36|0
1650520500000|2022-04-21 05:55:00|325.24|322.44|324.28|321.48|325.51|322.71|323.83|321.03|0
1650520800000|2022-04-21 06:00:00|324.45|321.65|322.77|319.97|324.45|321.65|321.99|319.19|0
1650521100000|2022-04-21 06:05:00|322.69|319.89|322.16|319.36|323.22|320.42|322.16|319.36|0
1650521400000|2022-04-21 06:10:00|322.34|319.54|320.93|318.13|322.86|320.06|320.14|317.34|0
1650521700000|2022-04-21 06:15:00|320.58|317.78|320.4|317.6|320.84|318.04|318.83|316.03|0
1650522000000|2022-04-21 06:20:00|320.05|317.25|321.27|318.47|321.8|319|320.05|317.25|0
1650522300000|2022-04-21 06:25:00|321.1|318.3|321.62|318.82|322.32|319.52|320.4|317.6|0
1650522600000|2022-04-21 06:30:00|321.7|318.9|320.39|317.59|322.32|319.52|320.22|317.42|0
1650522900000|2022-04-21 06:35:00|320.3|317.5|320.65|317.85|321.44|318.64|319.86|317.06|0
1650523200000|2022-04-21 06:40:00|320.74|317.94|321.26|318.46|321.96|319.16|320.65|317.85|0
1650523500000|2022-04-21 06:45:00|321.08|318.28|321.87|319.07|322.66|319.86|320.91|318.11|0
1650523800000|2022-04-21 06:50:00|321.78|318.98|322.66|319.86|322.66|319.86|320.9|318.1|0
1650524100000|2022-04-21 06:55:00|322.92|320.12|323.36|320.56|324.41|321.61|322.48|319.68|0
1650524400000|2022-04-21 07:00:00|324.06|321.26|321.77|318.97|324.06|321.26|320.55|317.75|0
1650524700000|2022-04-21 07:05:00|321.4|319|323.5|321.1|323.5|321.1|320.52|318.12|0
1650525000000|2022-04-21 07:10:00|323.06|320.66|324.02|321.62|324.38|321.98|321.57|319.17|0
1650525300000|2022-04-21 07:15:00|323.85|321.45|324.37|321.97|325.96|323.56|323.85|321.45|0
1650525600000|2022-04-21 07:20:00|324.55|322.15|325.6|323.2|325.6|323.2|321.74|319.34|0
1650525900000|2022-04-21 07:25:00|325.51|323.11|326.48|324.08|326.48|324.08|323.4|321|0
1650526200000|2022-04-21 07:30:00|326.66|324.26|326.39|323.99|326.66|324.26|324.54|322.14|0
1650526500000|2022-04-21 07:35:00|326.48|324.08|328.15|325.75|329.13|326.73|326.3|323.9|0
1650526800000|2022-04-21 07:40:00|328.33|325.93|326.83|324.43|329.31|326.91|326.83|324.43|0
1650527100000|2022-04-21 07:45:00|327.27|324.87|327.51|325.11|329.95|327.55|326.13|323.73|0
1650527400000|2022-04-21 07:50:00|327.6|325.2|329.28|326.88|329.46|327.06|327.24|324.84|0
1650527700000|2022-04-21 07:55:00|329.19|326.79|333.72|331.32|334.61|332.21|329.01|326.61|0
1650528000000|2022-04-21 08:00:00|333.8|331.4|334.25|331.85|334.97|332.57|332.65|330.25|0
1650528300000|2022-04-21 08:05:00|334.16|331.76|334.78|332.38|335.5|333.1|333.8|331.4|0
1650528600000|2022-04-21 08:10:00|334.96|332.56|335.31|332.91|335.5|333.1|334.07|331.67|0
1650528900000|2022-04-21 08:15:00|335.76|333.36|335.13|332.73|336.57|334.17|334.78|332.38|0
1650529200000|2022-04-21 08:20:00|334.95|332.55|333.52|331.12|335.49|333.09|333.52|331.12|0
1650529500000|2022-04-21 08:25:00|333.17|330.77|333.7|331.3|334.06|331.66|333.17|330.77|0
1650529800000|2022-04-21 08:30:00|333.52|331.12|334.59|332.19|334.77|332.37|333.16|330.76|0
1650530100000|2022-04-21 08:35:00|334.41|332.01|333.51|331.11|334.59|332.19|333.16|330.76|0
1650530400000|2022-04-21 08:40:00|333.69|331.29|333.69|331.29|334.05|331.65|333.42|331.02|0
1650530700000|2022-04-21 08:45:00|334.04|331.64|333.95|331.55|334.4|332|333.69|331.29|0
1650531000000|2022-04-21 08:50:00|333.86|331.46|335.47|333.07|336.18|333.78|333.86|331.46|0
1650531300000|2022-04-21 08:55:00|335.29|332.89|335.82|333.42|336|333.6|334.75|332.35|0
1650531600000|2022-04-21 09:00:00|335.64|333.24|331.89|329.49|336.18|333.78|331.72|329.32|0
1650531900000|2022-04-21 09:05:00|331.54|329.14|332.87|330.47|332.87|330.47|331.18|328.78|0
1650532200000|2022-04-21 09:10:00|332.78|330.38|333.31|330.91|333.49|331.09|332.6|330.2|0
1650532500000|2022-04-21 09:15:00|333.13|330.73|333.49|331.09|334.02|331.62|332.51|330.11|0
1650532800000|2022-04-21 09:20:00|333.31|330.91|334.02|331.62|334.46|332.06|333.13|330.73|0
1650533100000|2022-04-21 09:25:00|333.84|331.44|334.01|331.61|334.55|332.15|333.66|331.26|0
1650533400000|2022-04-21 09:30:00|333.84|331.44|332.41|330.01|334.19|331.79|332.14|329.74|0
1650533700000|2022-04-21 09:35:00|332.59|330.19|331.16|328.76|332.76|330.36|330.09|327.69|0
1650534000000|2022-04-21 09:40:00|331.34|328.94|331.33|328.93|331.87|329.47|330.98|328.58|0
1650534300000|2022-04-21 09:45:00|331.16|328.76|332.04|329.64|332.22|329.82|330.8|328.4|0
1650534600000|2022-04-21 09:50:00|331.86|329.46|331.33|328.93|331.86|329.46|330.62|328.22|0
1650534900000|2022-04-21 09:55:00|331.41|329.01|331.15|328.75|331.68|329.28|330.97|328.57|0
1650535200000|2022-04-21 10:00:00|330.97|328.57|330.79|328.39|331.23|328.83|330.08|327.68|0
1650535500000|2022-04-21 10:05:00|330.96|328.56|332.56|330.16|332.56|330.16|330.61|328.21|0
1650535800000|2022-04-21 10:10:00|332.38|329.98|332.91|330.51|332.91|330.51|331.67|329.27|0
1650536100000|2022-04-21 10:15:00|332.74|330.34|333.09|330.69|333.27|330.87|332.2|329.8|0
1650536400000|2022-04-21 10:20:00|333.18|330.78|333.26|330.86|333.45|331.05|332.64|330.24|0
1650536700000|2022-04-21 10:25:00|333.44|331.04|333.8|331.4|333.97|331.57|333.08|330.68|0
1650537000000|2022-04-21 10:30:00|333.97|331.57|335.04|332.64|335.04|332.64|333.62|331.22|0
1650537300000|2022-04-21 10:35:00|334.86|332.46|334.5|332.1|335.04|332.64|333.97|331.57|0
1650537600000|2022-04-21 10:40:00|334.68|332.28|334.94|332.54|335.04|332.64|333.97|331.57|0
1650537900000|2022-04-21 10:45:00|335.04|332.64|335.39|332.99|336.29|333.89|334.68|332.28|0
1650538200000|2022-04-21 10:50:00|335.21|332.81|335.39|332.99|335.57|333.17|334.85|332.45|0
1650538500000|2022-04-21 10:55:00|335.21|332.81|335.11|332.71|335.39|332.99|334.31|331.91|0
1650538800000|2022-04-21 11:00:00|335.56|333.16|334.31|331.91|335.56|333.16|333.95|331.55|0
1650539100000|2022-04-21 11:05:00|334.13|331.73|333.77|331.37|334.31|331.91|332.88|330.48|0
1650539400000|2022-04-21 11:10:00|333.59|331.19|334.48|332.08|334.84|332.44|333.05|330.65|0
1650539700000|2022-04-21 11:15:00|334.12|331.72|335.73|333.33|336.62|334.22|334.12|331.72|0
1650540000000|2022-04-21 11:20:00|335.55|333.15|336.44|334.04|336.62|334.22|335.55|333.15|0
1650540300000|2022-04-21 11:25:00|336.62|334.22|338.23|335.83|338.23|335.83|336.34|333.94|0
1650540600000|2022-04-21 11:30:00|338.05|335.65|337.59|335.19|338.59|336.19|336.43|334.03|0
1650540900000|2022-04-21 11:35:00|337.51|335.11|336.61|334.21|337.51|335.11|336.43|334.03|0
1650541200000|2022-04-21 11:40:00|336.79|334.39|336.07|333.67|337.32|334.92|336.07|333.67|0
1650541500000|2022-04-21 11:45:00|335.97|333.57|336.6|334.2|336.78|334.38|335.62|333.22|0
1650541800000|2022-04-21 11:50:00|336.42|334.02|337.85|335.45|337.85|335.45|335.88|333.48|0
1650542100000|2022-04-21 11:55:00|337.67|335.27|338.12|335.72|339.11|336.71|337.67|335.27|0
1650542400000|2022-04-21 12:00:00|337.85|335.45|338.83|336.43|339.28|336.88|337.67|335.27|0
1650542700000|2022-04-21 12:05:00|338.92|336.52|338.2|335.8|338.92|336.52|337.13|334.73|0
1650543000000|2022-04-21 12:10:00|338.02|335.62|337.84|335.44|338.38|335.98|337.12|334.72|0
1650543300000|2022-04-21 12:15:00|337.66|335.26|336.04|333.64|338.02|335.62|335.95|333.55|0
1650543600000|2022-04-21 12:20:00|335.87|333.47|336.58|334.18|336.76|334.36|335.87|333.47|0
1650543900000|2022-04-21 12:25:00|336.66|334.26|336.04|333.64|336.76|334.36|336.04|333.64|0
1650544200000|2022-04-21 12:30:00|335.94|333.54|334.24|331.84|338.32|335.92|333.62|331.22|0
1650544500000|2022-04-21 12:35:00|334.42|332.02|336.47|334.07|336.65|334.25|334.15|331.75|0
1650544800000|2022-04-21 12:40:00|336.65|334.25|337.37|334.97|337.55|335.15|336.11|333.71|0
1650545100000|2022-04-21 12:45:00|337.54|335.14|337.18|334.78|337.54|335.14|336.83|334.43|0
1650545400000|2022-04-21 12:50:00|337|334.6|338.79|336.39|338.8|336.4|337|334.6|0
1650545700000|2022-04-21 12:55:00|338.61|336.21|338.97|336.57|339.15|336.75|337.8|335.4|0
1650546000000|2022-04-21 13:00:00|338.61|336.21|337.53|335.13|339.69|337.29|337.35|334.95|0
1650546300000|2022-04-21 13:05:00|337.35|334.95|337.35|334.95|337.53|335.13|336.63|334.23|0
1650546600000|2022-04-21 13:10:00|337.17|334.77|337.17|334.77|338.6|336.2|336.99|334.59|0
1650546900000|2022-04-21 13:15:00|336.81|334.41|337.79|335.39|338.42|336.02|336.63|334.23|0
1650547200000|2022-04-21 13:20:00|337.7|335.3|337.52|335.12|337.88|335.48|336.98|334.58|0
1650547500000|2022-04-21 13:25:00|337.7|335.3|336.8|334.4|337.88|335.48|336.08|333.68|0
1650547800000|2022-04-21 13:30:00|337.34|334.94|345.63|343.23|345.99|343.59|337.34|334.94|0
1650548100000|2022-04-21 13:35:00|345.99|343.59|340.56|338.16|346.72|344.32|338.59|336.19|0
1650548400000|2022-04-21 13:40:00|340.92|338.52|343.1|340.7|343.91|341.51|339.48|337.08|0
1650548700000|2022-04-21 13:45:00|343.29|340.89|345.45|343.05|345.63|343.23|340.94|338.54|0
1650549000000|2022-04-21 13:50:00|346.72|344.32|344.18|341.78|348.35|345.95|344.18|341.78|0
1650549300000|2022-04-21 13:55:00|343.82|341.42|343.64|341.24|345.99|343.59|343.64|341.24|0
1650549600000|2022-04-21 14:00:00|344.18|341.78|343.81|341.41|344.18|341.78|341.11|338.71|0
1650549900000|2022-04-21 14:05:00|343.72|341.32|338.59|336.19|343.72|341.32|337.16|334.76|0
1650550200000|2022-04-21 14:10:00|338.77|336.37|337.87|335.47|340.93|338.53|336.27|333.87|0
1650550500000|2022-04-21 14:15:00|337.52|335.12|335.19|332.79|340.38|337.98|335.19|332.79|0
1650550800000|2022-04-21 14:20:00|334.83|332.43|335.15|332.75|336.93|334.53|333.23|330.83|0
1650551100000|2022-04-21 14:25:00|334.43|332.03|338.9|336.5|339.8|337.4|333.19|330.79|0
1650551400000|2022-04-21 14:30:00|338.72|336.32|339.52|337.12|339.98|337.58|337.82|335.42|0
1650551700000|2022-04-21 14:35:00|339.88|337.48|336.57|334.17|340.69|338.29|335.14|332.74|0
1650552000000|2022-04-21 14:40:00|336.74|334.34|334.06|331.66|336.92|334.52|332.47|330.07|0
1650552300000|2022-04-21 14:45:00|334.24|331.84|328.67|326.27|334.24|331.84|326.7|324.3|0
1650552600000|2022-04-21 14:50:00|328.32|325.92|328.71|326.31|331.18|328.78|327.47|325.07|0
1650552900000|2022-04-21 14:55:00|328.35|325.95|330.12|327.72|330.65|328.25|327.3|324.9|0
1650553200000|2022-04-21 15:00:00|329.23|326.83|331.17|328.77|332.06|329.66|328.35|325.95|0
1650553500000|2022-04-21 15:05:00|331.53|329.13|328.7|326.3|331.7|329.3|327.11|324.71|0
1650553800000|2022-04-21 15:10:00|327.99|325.59|330.11|327.71|332.05|329.65|327.99|325.59|0
1650554100000|2022-04-21 15:15:00|330.64|328.24|329.3|326.9|330.64|328.24|325.62|323.22|0
1650554400000|2022-04-21 15:20:00|329.81|327.41|327.35|324.95|330.34|327.94|323.84|321.44|0
1650554700000|2022-04-21 15:25:00|327.26|324.86|326.12|323.72|330.52|328.12|325.06|322.66|0
1650555000000|2022-04-21 15:30:00|325.41|323.01|322.34|319.94|326.29|323.89|320.52|318.12|0
1650555300000|2022-04-21 15:35:00|323.13|320.73|321.04|318.64|324.01|321.61|320.34|317.94|0
1650555600000|2022-04-21 15:40:00|320.86|318.46|318.21|315.81|321.68|319.28|317.69|315.29|0
1650555900000|2022-04-21 15:45:00|318.38|315.98|318.38|315.98|319.07|316.67|316.82|314.42|0
1650556200000|2022-04-21 15:50:00|318.2|315.8|317.85|315.45|319.94|317.54|316.65|314.25|0
1650556500000|2022-04-21 15:55:00|318.03|315.63|313.02|310.62|318.03|315.63|312.85|310.45|0
1650556800000|2022-04-21 16:00:00|313.2|310.8|310.01|307.61|315.75|313.35|309.58|307.18|0
1650557100000|2022-04-21 16:05:00|309.5|307.1|309.32|306.92|312.92|310.52|308.64|306.24|0
1650557400000|2022-04-21 16:10:00|309.15|306.75|308.98|306.58|311.03|308.63|306.94|304.54|0
1650557700000|2022-04-21 16:15:00|308.47|306.07|310.68|308.28|311.03|308.63|307.78|305.38|0
1650558000000|2022-04-21 16:20:00|310.25|307.85|306.08|303.68|311.37|308.97|305.91|303.51|0
1650558300000|2022-04-21 16:25:00|305.91|303.51|306.08|303.68|308.97|306.57|305.23|302.83|0
1650558600000|2022-04-21 16:30:00|305.91|303.51|309.41|307.01|310.53|308.13|303.71|301.31|0
1650558900000|2022-04-21 16:35:00|309.16|306.76|307.37|304.97|311.38|308.98|306.44|304.04|0
1650559200000|2022-04-21 16:40:00|307.8|305.4|308.21|305.81|309.92|307.52|306.6|304.2|0
1650559500000|2022-04-21 16:45:00|308.13|305.73|304.9|302.5|309.32|306.92|303.89|301.49|0
1650559800000|2022-04-21 16:50:00|304.65|302.25|300.18|297.78|304.65|302.25|299.51|297.11|0
1650560100000|2022-04-21 16:55:00|300.01|297.61|299.5|297.1|302.7|300.3|299.5|297.1|0
1650560400000|2022-04-21 17:00:00|299.67|297.27|296.93|294.53|300.86|298.46|295.77|293.37|0
1650560700000|2022-04-21 17:05:00|297.1|294.7|296.43|294.03|297.27|294.87|295.93|293.53|0
1650561000000|2022-04-21 17:10:00|296.6|294.2|298.6|296.2|299.1|296.7|295.93|293.53|0
1650561300000|2022-04-21 17:15:00|297.76|295.36|292.6|290.2|298.6|296.2|291.61|289.21|0
1650561600000|2022-04-21 17:20:00|291.77|289.37|300.24|297.84|302.76|300.36|291.77|289.37|0
1650561900000|2022-04-21 17:25:00|300.41|298.01|303.94|301.54|304.95|302.55|297.23|294.83|0
1650562200000|2022-04-21 17:30:00|304.28|301.88|301.8|299.4|306.47|304.07|301.47|299.07|0
1650562500000|2022-04-21 17:35:00|301.47|299.07|297.27|294.87|301.47|299.07|295.6|293.2|0
1650562800000|2022-04-21 17:40:00|296.77|294.37|296.6|294.2|299.78|297.38|294.43|292.03|0
1650563100000|2022-04-21 17:45:00|296.43|294.03|298.64|296.24|301.83|299.43|295.1|292.7|0
1650563400000|2022-04-21 17:50:00|298.3|295.9|295.12|292.72|298.64|296.24|295.12|292.72|0
1650563700000|2022-04-21 17:55:00|295.54|293.14|293.12|290.72|296.46|294.06|292.12|289.72|0
1650564000000|2022-04-21 18:00:00|292.37|289.97|287.11|284.23|292.37|289.97|283.69|280.81|0
1650564300000|2022-04-21 18:05:00|286.94|284.06|289.24|286.36|289.24|286.36|286.61|283.73|0
1650564600000|2022-04-21 18:10:00|288.74|285.86|286.77|283.89|290.06|287.18|286.44|283.56|0
1650564900000|2022-04-21 18:15:00|286.93|284.05|287.42|284.54|289.23|286.35|285.46|282.58|0
1650565200000|2022-04-21 18:20:00|287.59|284.71|286.11|283.23|291.7|288.82|286.11|283.23|0
1650565500000|2022-04-21 18:25:00|286.27|283.39|287.5|285.1|289.88|287|286.11|283.23|0
1650565800000|2022-04-21 18:30:00|286.93|284.53|291.29|288.89|292.28|289.88|285.54|283.14|0
1650566100000|2022-04-21 18:35:00|290.96|288.56|288.48|286.08|295.59|293.19|288.15|285.75|0
1650566400000|2022-04-21 18:40:00|288.81|286.41|282.62|280.22|289.47|287.07|282.46|280.06|0
1650566700000|2022-04-21 18:45:00|282.78|280.38|279.2|276.8|282.78|280.38|278.72|276.32|0
1650567000000|2022-04-21 18:50:00|279.53|277.13|278.91|276.03|281.02|278.14|278.75|275.87|0
1650567300000|2022-04-21 18:55:00|278.27|275.39|277.46|274.58|278.75|275.87|275.36|272.48|0
1650567600000|2022-04-21 19:00:00|277.62|274.74|271.68|268.8|277.62|274.74|271.52|268.64|0
1650567900000|2022-04-21 19:05:00|272.16|269.28|270.4|267.52|274.88|272|270.4|267.52|0
1650568200000|2022-04-21 19:10:00|270.08|267.2|271.78|268.9|272.1|269.22|269.13|266.25|0
1650568500000|2022-04-21 19:15:00|271.94|269.06|272.89|270.01|274.81|271.93|269.39|266.51|0
1650568800000|2022-04-21 19:20:00|273.05|270.17|276.58|273.7|276.58|273.7|270.66|267.78|0
1650569100000|2022-04-21 19:25:00|276.42|273.54|279.96|277.08|280.77|277.89|272.25|269.37|0
1650569400000|2022-04-21 19:30:00|278.67|275.79|272.51|269.63|279.48|276.6|272.35|269.47|0
1650569700000|2022-04-21 19:35:00|272.19|269.31|270.08|266.96|272.19|269.31|267.34|264.42|0
1650570000000|2022-04-21 19:40:00|270.24|267.12|274.59|271.47|274.75|271.63|269.5|266.38|0
1650570300000|2022-04-21 19:45:00|274.43|271.31|265.06|261.94|274.43|271.31|264.91|261.79|0
1650570600000|2022-04-21 19:50:00|267.11|263.99|272.68|269.56|275.09|271.97|267.11|263.99|0
1650570900000|2022-04-21 19:55:00|273.16|270.04|270.28|267.16|273.16|270.04|267.57|264.45|0
1650571200000|2022-04-21 20:00:00|269.16|266.04|266.3|263.18|269.16|266.04|265.04|261.92|0
1650571500000|2022-04-21 20:05:00|266.46|263.34|267.35|264.95|268.94|266.54|265.78|262.86|0
1650571800000|2022-04-21 20:10:00|267.03|264.63|268.62|266.22|270.28|267.88|264.51|262.11|0
1650572100000|2022-04-21 20:15:00|269.13|266.33|268.02|265.22|270.09|267.29|267.39|264.59|0
1650572400000|2022-04-21 20:20:00|267.86|265.06|267.86|265.06|268.65|265.85|267.14|264.34|0
1650572700000|2022-04-21 20:25:00|268.49|265.69|267.06|264.26|269.76|266.96|266.82|264.02|0
1650573000000|2022-04-21 20:30:00|267.22|264.42|267.45|264.65|268.17|265.37|266.11|263.31|0
1650573300000|2022-04-21 20:35:00|267.53|264.73|266.97|264.17|268.01|265.21|266.58|263.78|0
1650573600000|2022-04-21 20:40:00|266.74|263.94|267.68|264.88|268.16|265.36|266.74|263.94|0
1650573900000|2022-04-21 20:45:00|267.84|265.04|267.52|264.72|268.79|265.99|267.21|264.41|0
1650574200000|2022-04-21 20:50:00|267.68|264.88|266.73|263.93|267.84|265.04|266.57|263.77|0
1650574500000|2022-04-21 20:55:00|266.88|264.08|267.23|264.43|267.83|265.03|266.41|263.61|0
1650574800000|2022-04-21 21:00:00|267.35|264.55|267.65|264.85|267.84|265.04|267.33|264.53|0
1650575100000|2022-04-21 21:05:00|267.63|264.83|267.49|264.69|267.83|265.03|267.49|264.69|0
1650575400000|2022-04-21 21:10:00|267.46|264.66|267.25|264.45|267.49|264.69|267.25|264.45|0
1650575700000|2022-04-21 21:15:00|267.14|264.34|266.93|264.13|267.14|264.34|266.86|264.06|0
1650576000000|2022-04-21 21:20:00|266.95|264.15|267.27|264.47|267.27|264.47|266.81|264.01|0
1650576300000|2022-04-21 21:25:00|267.28|264.48|267.27|264.47|267.33|264.53|267.27|264.47|0
1650576600000|2022-04-21 21:30:00|267.28|264.48|267.28|264.48|267.31|264.51|267.17|264.37|0
1650576900000|2022-04-21 21:35:00|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1650577200000|2022-04-21 21:40:00|267.23|264.43|267.19|264.39|267.23|264.43|267.19|264.39|0
1650577500000|2022-04-21 21:45:00|267.3|264.5|267.29|264.49|267.3|264.5|267.25|264.45|0
1650577800000|2022-04-21 21:50:00|267.25|264.45|266.95|264.15|267.32|264.52|266.92|264.12|0
1650578100000|2022-04-21 21:55:00|266.88|264.08|267.38|264.58|267.47|264.67|266.85|264.05|0
1650578400000|2022-04-21 22:00:00|268.18|265.38|265.72|262.92|268.26|265.46|265.41|262.61|0
1650578700000|2022-04-21 22:05:00|265.88|263.08|267.14|264.34|267.62|264.82|265.72|262.92|0
1650579000000|2022-04-21 22:10:00|267.3|264.5|266.98|264.18|267.3|264.5|265.88|263.08|0
1650579300000|2022-04-21 22:15:00|266.9|264.1|267.45|264.65|267.61|264.81|266.51|263.71|0
1650579600000|2022-04-21 22:20:00|267.61|264.81|268.56|265.76|269.2|266.4|267.45|264.65|0
1650579900000|2022-04-21 22:25:00|268.4|265.6|268.24|265.44|268.56|265.76|267.61|264.81|0
1650580200000|2022-04-21 22:30:00|268.56|265.76|269.98|267.18|270.14|267.34|268.56|265.76|0
1650580500000|2022-04-21 22:35:00|270.14|267.34|269.5|266.7|270.14|267.34|269.19|266.39|0
1650580800000|2022-04-21 22:40:00|269.34|266.54|269.18|266.38|269.66|266.86|268.87|266.07|0
1650581100000|2022-04-21 22:45:00|269.34|266.54|268.54|265.74|269.57|266.77|268.38|265.58|0
1650581400000|2022-04-21 22:50:00|268.38|265.58|267.59|264.79|268.54|265.74|267.43|264.63|0
1650581700000|2022-04-21 22:55:00|267.74|264.94|267.9|265.1|267.9|265.1|267.43|264.63|0
1650582000000|2022-04-21 23:00:00|267.74|264.94|267.1|264.3|269.17|266.37|267.1|264.3|0
1650582300000|2022-04-21 23:05:00|266.79|263.99|266.15|263.35|266.94|264.14|265.52|262.72|0
1650582600000|2022-04-21 23:10:00|266.47|263.67|266.38|263.58|267.1|264.3|266.15|263.35|0
1650582900000|2022-04-21 23:15:00|266.3|263.5|266.93|264.13|267.33|264.53|266.3|263.5|0
1650583200000|2022-04-21 23:20:00|266.85|264.05|267.25|264.45|267.25|264.45|266.46|263.66|0
1650583500000|2022-04-21 23:25:00|267.32|264.52|266.93|264.13|267.4|264.6|266.3|263.5|0
1650583800000|2022-04-21 23:30:00|266.77|263.97|266.92|264.12|267.4|264.6|266.61|263.81|0
1650584100000|2022-04-21 23:35:00|267|264.2|264.86|262.06|267.4|264.6|264.86|262.06|0
1650584400000|2022-04-21 23:40:00|265.1|262.3|267.55|264.75|267.55|264.75|265.1|262.3|0
1650584700000|2022-04-21 23:45:00|267.62|264.82|264.54|261.74|268.34|265.54|264.07|261.27|0
1650585000000|2022-04-21 23:50:00|264.38|261.58|264.7|261.9|266.91|264.11|264.38|261.58|0
1650585300000|2022-04-21 23:55:00|264.85|262.05|262.49|259.69|264.85|262.05|261.55|258.75|0
1650585600000|2022-04-22 00:00:00|262.65|259.85|263.9|261.1|264.13|261.33|261.55|258.75|0
1650585900000|2022-04-22 00:05:00|264.06|261.26|265.95|263.15|266.26|263.46|263.66|260.86|0
1650586200000|2022-04-22 00:10:00|265.79|262.99|265.47|262.67|266.26|263.46|263.11|260.31|0
1650586500000|2022-04-22 00:15:00|265.63|262.83|262.95|260.15|265.63|262.83|262.63|259.83|0
1650586800000|2022-04-22 00:20:00|262.79|259.99|263.73|260.93|264.36|261.56|262.79|259.99|0
1650587100000|2022-04-22 00:25:00|263.57|260.77|261.67|258.87|263.73|260.93|260.96|258.16|0
1650587400000|2022-04-22 00:30:00|261.51|258.71|263.71|260.91|263.71|260.91|261.04|258.24|0
1650587700000|2022-04-22 00:35:00|263.87|261.07|262.45|259.65|264.03|261.23|261.51|258.71|0
1650588000000|2022-04-22 00:40:00|262.61|259.81|258.53|255.73|262.76|259.96|258.53|255.73|0
1650588300000|2022-04-22 00:45:00|258.29|255.49|252.48|249.68|258.68|255.88|252.48|249.68|0
1650588600000|2022-04-22 00:50:00|252.94|250.14|254.17|251.37|254.56|251.76|252.01|249.21|0
1650588900000|2022-04-22 00:55:00|254.33|251.53|256.34|253.54|256.34|253.54|254.02|251.22|0
1650589200000|2022-04-22 01:00:00|256.18|253.38|255.87|253.07|256.96|254.16|255.41|252.61|0
1650589500000|2022-04-22 01:05:00|256.02|253.22|257.03|254.23|257.11|254.31|255.71|252.91|0
1650589800000|2022-04-22 01:10:00|257.11|254.31|257.1|254.3|257.26|254.46|256.33|253.53|0
1650590100000|2022-04-22 01:15:00|257.02|254.22|257.88|255.08|258.66|255.86|257.02|254.22|0
1650590400000|2022-04-22 01:20:00|258.03|255.23|258.19|255.39|258.5|255.7|257.57|254.77|0
1650590700000|2022-04-22 01:25:00|258.34|255.54|256.16|253.36|259.59|256.79|255.85|253.05|0
1650591000000|2022-04-22 01:30:00|256.47|253.67|256.47|253.67|256.94|254.14|254.61|251.81|0
1650591300000|2022-04-22 01:35:00|256.62|253.82|255.84|253.04|258.33|255.53|255.84|253.04|0
1650591600000|2022-04-22 01:40:00|255.69|252.89|255.84|253.04|256.15|253.35|255.06|252.26|0
1650591900000|2022-04-22 01:45:00|256.15|253.35|256.22|253.42|256.3|253.5|254.44|251.64|0
1650592200000|2022-04-22 01:50:00|256.14|253.34|258.79|255.99|258.79|255.99|255.83|253.03|0
1650592500000|2022-04-22 01:55:00|258.94|256.14|258.94|256.14|259.41|256.61|257.69|254.89|0
1650592800000|2022-04-22 02:00:00|259.1|256.3|259.41|256.61|260.19|257.39|257.85|255.05|0
1650593100000|2022-04-22 02:05:00|259.56|256.76|260.81|258.01|261.6|258.8|259.4|256.6|0
1650593400000|2022-04-22 02:10:00|260.73|257.93|260.02|257.22|261.12|258.32|259.4|256.6|0
1650593700000|2022-04-22 02:15:00|260.18|257.38|260.18|257.38|260.49|257.69|259.55|256.75|0
1650594000000|2022-04-22 02:20:00|260.25|257.45|259.23|256.43|260.65|257.85|259.23|256.43|0
1650594300000|2022-04-22 02:25:00|259.39|256.59|259.54|256.74|260.02|257.22|258.92|256.12|0
1650594600000|2022-04-22 02:30:00|259.7|256.9|259.85|257.05|260.01|257.21|258.45|255.65|0
1650594900000|2022-04-22 02:35:00|259.7|256.9|260.32|257.52|261.1|258.3|259.54|256.74|0
1650595200000|2022-04-22 02:40:00|260.39|257.59|259.69|256.89|260.47|257.67|259.07|256.27|0
1650595500000|2022-04-22 02:45:00|259.53|256.73|259.22|256.42|260|257.2|258.44|255.64|0
1650595800000|2022-04-22 02:50:00|259.06|256.26|259.21|256.41|259.37|256.57|258.28|255.48|0
1650596100000|2022-04-22 02:55:00|259.06|256.26|258.43|255.63|259.06|256.26|258.12|255.32|0
1650596400000|2022-04-22 03:00:00|258.58|255.78|257.49|254.69|259.05|256.25|256.87|254.07|0
1650596700000|2022-04-22 03:05:00|257.8|255|257.17|254.37|258.34|255.54|256.71|253.91|0
1650597000000|2022-04-22 03:10:00|257.33|254.53|259.67|256.87|259.98|257.18|257.33|254.53|0
1650597300000|2022-04-22 03:15:00|259.82|257.02|259.66|256.86|260.29|257.49|259.51|256.71|0
1650597600000|2022-04-22 03:20:00|259.82|257.02|259.81|257.01|260.13|257.33|259.5|256.7|0
1650597900000|2022-04-22 03:25:00|259.97|257.17|259.81|257.01|259.97|257.17|259.81|257.01|0
1650598200000|2022-04-22 03:30:00|259.65|256.85|259.49|256.69|260.12|257.32|259.49|256.69|0
1650598500000|2022-04-22 03:35:00|259.65|256.85|259.65|256.85|259.72|256.92|259.49|256.69|0
1650598800000|2022-04-22 03:40:00|259.49|256.69|259.64|256.84|259.65|256.85|258.94|256.14|0
1650599100000|2022-04-22 03:45:00|259.8|257|259.48|256.68|259.95|257.15|259.25|256.45|0
1650599400000|2022-04-22 03:50:00|259.33|256.53|259.32|256.52|259.48|256.68|258.7|255.9|0
1650599700000|2022-04-22 03:55:00|259.24|256.44|259.63|256.83|259.63|256.83|259.01|256.21|0
1650600000000|2022-04-22 04:00:00|259.48|256.68|259.63|256.83|259.63|256.83|259.32|256.52|0
1650600300000|2022-04-22 04:05:00|259.55|256.75|259.62|256.82|259.63|256.83|259.31|256.51|0
1650600600000|2022-04-22 04:10:00|259.7|256.9|259.62|256.82|259.7|256.9|259.31|256.51|0
1650600900000|2022-04-22 04:15:00|259.46|256.66|258.52|255.72|259.46|256.66|257.74|254.94|0
1650601200000|2022-04-22 04:20:00|258.37|255.57|261.57|258.77|262.28|259.48|258.37|255.57|0
1650601500000|2022-04-22 04:25:00|261.81|259.01|261.72|258.92|262.28|259.48|261.49|258.69|0
1650601800000|2022-04-22 04:30:00|261.81|259.01|259.92|257.12|261.81|259.01|259.45|256.65|0
1650602100000|2022-04-22 04:35:00|259.99|257.19|259.83|257.03|260.23|257.43|259.6|256.8|0
1650602400000|2022-04-22 04:40:00|259.92|257.12|260.07|257.27|260.22|257.42|259.44|256.64|0
1650602700000|2022-04-22 04:45:00|260.22|257.42|260.69|257.89|260.69|257.89|259.6|256.8|0
1650603000000|2022-04-22 04:50:00|260.85|258.05|261|258.2|261.32|258.52|260.53|257.73|0
1650603300000|2022-04-22 04:55:00|260.92|258.12|262.25|259.45|262.57|259.77|260.92|258.12|0
1650603600000|2022-04-22 05:00:00|262.57|259.77|263.51|260.71|263.83|261.03|261.47|258.67|0
1650603900000|2022-04-22 05:05:00|263.67|260.87|264.61|261.81|264.77|261.97|263.51|260.71|0
1650604200000|2022-04-22 05:10:00|264.77|261.97|266.19|263.39|266.19|263.39|264.3|261.5|0
1650604500000|2022-04-22 05:15:00|266.35|263.55|264.92|262.12|266.98|264.18|264.92|262.12|0
1650604800000|2022-04-22 05:20:00|265.08|262.28|264.29|261.49|265.55|262.75|264.29|261.49|0
1650605100000|2022-04-22 05:25:00|264.13|261.33|264.44|261.64|264.92|262.12|263.65|260.85|0
1650605400000|2022-04-22 05:30:00|264.6|261.8|266.18|263.38|266.18|263.38|263.49|260.69|0
1650605700000|2022-04-22 05:35:00|266.49|263.69|267.28|264.48|267.28|264.48|265.86|263.06|0
1650606000000|2022-04-22 05:40:00|267.2|264.4|267.28|264.48|267.52|264.72|266.81|264.01|0
1650606300000|2022-04-22 05:45:00|267.44|264.64|266.01|263.21|267.6|264.8|265.85|263.05|0
1650606600000|2022-04-22 05:50:00|265.85|263.05|264.97|262.17|266.4|263.6|264.9|262.1|0
1650606900000|2022-04-22 05:55:00|264.89|262.09|263.15|260.35|265.84|263.04|263|260.2|0
1650607200000|2022-04-22 06:00:00|263.31|260.51|262.99|260.19|264.73|261.93|261.89|259.09|0
1650607500000|2022-04-22 06:05:00|263.23|260.43|263.78|260.98|264.73|261.93|263.15|260.35|0
1650607800000|2022-04-22 06:10:00|263.62|260.82|264.09|261.29|264.88|262.08|263.3|260.5|0
1650608100000|2022-04-22 06:15:00|264.25|261.45|263.45|260.65|264.64|261.84|262.83|260.03|0
1650608400000|2022-04-22 06:20:00|263.53|260.73|264.87|262.07|264.87|262.07|263.53|260.73|0
1650608700000|2022-04-22 06:25:00|264.63|261.83|266.29|263.49|266.61|263.81|263.61|260.81|0
1650609000000|2022-04-22 06:30:00|266.53|263.73|265.81|263.01|267.09|264.29|265.5|262.7|0
1650609300000|2022-04-22 06:35:00|265.66|262.86|266.92|264.12|267.08|264.28|264.78|261.98|0
1650609600000|2022-04-22 06:40:00|266.76|263.96|265.65|262.85|267.47|264.67|265.41|262.61|0
1650609900000|2022-04-22 06:45:00|265.57|262.77|266.44|263.64|266.92|264.12|265.49|262.69|0
1650610200000|2022-04-22 06:50:00|266.36|263.56|266.28|263.48|266.36|263.56|265.01|262.21|0
1650610500000|2022-04-22 06:55:00|266.43|263.63|267.54|264.74|268.66|265.86|266.35|263.55|0
1650610800000|2022-04-22 07:00:00|267.7|264.9|270.3|267.5|270.89|268.09|266.11|263.31|0
1650611100000|2022-04-22 07:05:00|270.1|267.7|266.59|264.19|270.1|267.7|266.59|264.19|0
1650611400000|2022-04-22 07:10:00|267.07|264.67|268.97|266.57|269.94|267.54|266.11|263.71|0
1650611700000|2022-04-22 07:15:00|269.13|266.73|267.22|264.82|270.41|268.01|267.06|264.66|0
1650612000000|2022-04-22 07:20:00|266.9|264.5|261.83|259.43|266.9|264.5|261.68|259.28|0
1650612300000|2022-04-22 07:25:00|261.91|259.51|260.03|257.63|264.12|261.72|260.03|257.63|0
1650612600000|2022-04-22 07:30:00|260.18|257.78|260.96|258.56|262.85|260.45|259.24|256.84|0
1650612900000|2022-04-22 07:35:00|261.04|258.64|263.08|260.68|263.4|261|259.24|256.84|0
1650613200000|2022-04-22 07:40:00|263.32|260.92|264.58|262.18|264.82|262.42|263.01|260.61|0
1650613500000|2022-04-22 07:45:00|264.5|262.1|263.79|261.39|265.37|262.97|263.31|260.91|0
1650613800000|2022-04-22 07:50:00|263.71|261.31|265.84|263.44|266.16|263.76|263.54|261.14|0
1650614100000|2022-04-22 07:55:00|266.16|263.76|267.66|265.26|267.9|265.5|264.89|262.49|0
1650614400000|2022-04-22 08:00:00|267.74|265.34|269.81|267.41|269.81|267.41|266.63|264.23|0
1650614700000|2022-04-22 08:05:00|269.65|267.25|268.37|265.97|269.89|267.49|267.97|265.57|0
1650615000000|2022-04-22 08:10:00|268.21|265.81|267.41|265.01|269.01|266.61|266.54|264.14|0
1650615300000|2022-04-22 08:15:00|267.25|264.85|265.98|263.58|268.53|266.13|265.35|262.95|0
1650615600000|2022-04-22 08:20:00|266.06|263.66|269.39|266.99|269.64|267.24|265.34|262.94|0
1650615900000|2022-04-22 08:25:00|269|266.6|267.72|265.32|270.12|267.72|267.64|265.24|0
1650616200000|2022-04-22 08:30:00|267.56|265.16|265.97|263.57|268.36|265.96|265.41|263.01|0
1650616500000|2022-04-22 08:35:00|266.05|263.65|266.44|264.04|267.08|264.68|265.18|262.78|0
1650616800000|2022-04-22 08:40:00|266.28|263.88|264.06|261.66|266.44|264.04|263.9|261.5|0
1650617100000|2022-04-22 08:45:00|263.9|261.5|265.17|262.77|265.64|263.24|263.43|261.03|0
1650617400000|2022-04-22 08:50:00|265.08|262.68|263.27|260.87|265.17|262.77|263.27|260.87|0
1650617700000|2022-04-22 08:55:00|263.18|260.78|263.73|261.33|265|262.6|263.11|260.71|0
1650618000000|2022-04-22 09:00:00|263.81|261.41|263.89|261.49|264.52|262.12|262.79|260.39|0
1650618300000|2022-04-22 09:05:00|264.21|261.81|264.52|262.12|265.95|263.55|263.73|261.33|0
1650618600000|2022-04-22 09:10:00|264.59|262.19|265.78|263.38|266.26|263.86|264.59|262.19|0
1650618900000|2022-04-22 09:15:00|265.94|263.54|266.09|263.69|266.57|264.17|265.3|262.9|0
1650619200000|2022-04-22 09:20:00|265.94|263.54|264.66|262.26|266.25|263.85|263.4|261|0
1650619500000|2022-04-22 09:25:00|264.82|262.42|264.98|262.58|265.61|263.21|264.34|261.94|0
1650619800000|2022-04-22 09:30:00|265.61|263.21|264.02|261.62|266.24|263.84|264.02|261.62|0
1650620100000|2022-04-22 09:35:00|263.71|261.31|264.41|262.01|264.5|262.1|262.92|260.52|0
1650620400000|2022-04-22 09:40:00|264.18|261.78|263.86|261.46|264.81|262.41|263.86|261.46|0
1650620700000|2022-04-22 09:45:00|263.7|261.3|262.35|259.95|263.7|261.3|261.49|259.09|0
1650621000000|2022-04-22 09:50:00|262.44|260.04|259.6|257.2|262.51|260.11|259.6|257.2|0
1650621300000|2022-04-22 09:55:00|259.92|257.52|258.35|255.95|260.23|257.83|256.95|254.55|0
1650621600000|2022-04-22 10:00:00|258.51|256.11|260.38|257.98|260.54|258.14|257.96|255.56|0
1650621900000|2022-04-22 10:05:00|260.54|258.14|258.19|255.79|260.85|258.45|258.19|255.79|0
1650622200000|2022-04-22 10:10:00|257.87|255.47|260.06|257.66|260.53|258.13|257.87|255.47|0
1650622500000|2022-04-22 10:15:00|259.9|257.5|259.43|257.03|260.22|257.82|258.96|256.56|0
1650622800000|2022-04-22 10:20:00|259.59|257.19|259.81|257.41|260.37|257.97|258.8|256.4|0
1650623100000|2022-04-22 10:25:00|259.9|257.5|257.23|254.83|259.9|257.5|256.46|254.06|0
1650623400000|2022-04-22 10:30:00|257.39|254.99|257.39|254.99|258.33|255.93|255.83|253.43|0
1650623700000|2022-04-22 10:35:00|257.23|254.83|257.38|254.98|258.32|255.92|256.61|254.21|0
1650624000000|2022-04-22 10:40:00|257.46|255.06|260.27|257.87|260.27|257.87|257.38|254.98|0
1650624300000|2022-04-22 10:45:00|260.04|257.64|261.13|258.73|261.61|259.21|260.04|257.64|0
1650624600000|2022-04-22 10:50:00|261.29|258.89|258.93|256.53|261.29|258.89|258.78|256.38|0
1650624900000|2022-04-22 10:55:00|258.85|256.45|260.03|257.63|260.42|258.02|258.46|256.06|0
1650625200000|2022-04-22 11:00:00|259.94|257.54|261.12|258.72|261.6|259.2|259.94|257.54|0
1650625500000|2022-04-22 11:05:00|261.59|259.19|263.16|260.76|263.32|260.92|260.18|257.78|0
1650625800000|2022-04-22 11:10:00|263.32|260.92|265.06|262.66|265.38|262.98|263.32|260.92|0
1650626100000|2022-04-22 11:15:00|264.9|262.5|265.21|262.81|265.37|262.97|263.95|261.55|0
1650626400000|2022-04-22 11:20:00|265.05|262.65|264.49|262.09|265.37|262.97|263.94|261.54|0
1650626700000|2022-04-22 11:25:00|264.58|262.18|265.2|262.8|265.36|262.96|263.78|261.38|0
1650627000000|2022-04-22 11:30:00|265.05|262.65|262.99|260.59|266|263.6|262.83|260.43|0
1650627300000|2022-04-22 11:35:00|263.06|260.66|264.96|262.56|265.52|263.12|262.83|260.43|0
1650627600000|2022-04-22 11:40:00|265.2|262.8|264.56|262.16|265.59|263.19|264.4|262|0
1650627900000|2022-04-22 11:45:00|264.4|262|265.35|262.95|265.67|263.27|263.77|261.37|0
1650628200000|2022-04-22 11:50:00|264.87|262.47|265.03|262.63|266.45|264.05|264.08|261.68|0
1650628500000|2022-04-22 11:55:00|265.35|262.95|266.93|264.53|267.24|264.84|263.77|261.37|0
1650628800000|2022-04-22 12:00:00|267.24|264.84|267.56|265.16|268.04|265.64|266.61|264.21|0
1650629100000|2022-04-22 12:05:00|267.87|265.47|267.08|264.68|267.95|265.55|266.76|264.36|0
1650629400000|2022-04-22 12:10:00|266.76|264.36|266.36|263.96|267.23|264.83|265.65|263.25|0
1650629700000|2022-04-22 12:15:00|266.28|263.88|268.02|265.62|269.3|266.9|266.28|263.88|0
1650630000000|2022-04-22 12:20:00|267.86|265.46|268.02|265.62|268.66|266.26|267.07|264.67|0
1650630300000|2022-04-22 12:25:00|268.18|265.78|269.61|267.21|270.09|267.69|267.86|265.46|0
1650630600000|2022-04-22 12:30:00|269.45|267.05|266.44|264.04|270.08|267.68|265.96|263.56|0
1650630900000|2022-04-22 12:35:00|266.6|264.2|265.96|263.56|267.23|264.83|265.49|263.09|0
1650631200000|2022-04-22 12:40:00|266.12|263.72|264.37|261.97|266.12|263.72|263.59|261.19|0
1650631500000|2022-04-22 12:45:00|264.53|262.13|262.32|259.92|265.32|262.92|261.85|259.45|0
1650631800000|2022-04-22 12:50:00|261.85|259.45|262.63|260.23|262.79|260.39|260.75|258.35|0
1650632100000|2022-04-22 12:55:00|262.79|260.39|262.47|260.07|263.42|261.02|262.16|259.76|0
1650632400000|2022-04-22 13:00:00|262.31|259.91|263.26|260.86|263.41|261.01|262|259.6|0
1650632700000|2022-04-22 13:05:00|263.41|261.01|260.58|258.18|263.73|261.33|259.95|257.55|0
1650633000000|2022-04-22 13:10:00|260.74|258.34|259.79|257.39|261.21|258.81|259.33|256.93|0
1650633300000|2022-04-22 13:15:00|260.11|257.71|258.54|256.14|261.05|258.65|258.07|255.67|0
1650633600000|2022-04-22 13:20:00|258.61|256.21|261.2|258.8|261.67|259.27|258.54|256.14|0
1650633900000|2022-04-22 13:25:00|261.35|258.95|261.19|258.79|262.29|259.89|260.41|258.01|0
1650634200000|2022-04-22 13:30:00|261.04|258.64|259.93|257.53|262.92|260.52|257.91|255.51|0
1650634500000|2022-04-22 13:35:00|260.25|257.85|250.85|248.45|260.25|257.85|250.78|248.38|0
1650634800000|2022-04-22 13:40:00|250.47|248.07|245.82|243.42|251.4|249|242.56|240.16|0
1650635100000|2022-04-22 13:45:00|245.52|243.12|248.99|246.59|250.67|248.27|239.88|237.48|0
1650635400000|2022-04-22 13:50:00|249.91|247.51|249.87|247.47|253.76|251.36|247.42|245.02|0
1650635700000|2022-04-22 13:55:00|249.03|246.63|244.88|242.48|250.03|247.63|243.97|241.57|0
1650636000000|2022-04-22 14:00:00|245.18|242.78|245.63|243.23|252.06|249.66|243.82|241.42|0
1650636300000|2022-04-22 14:05:00|245.79|243.39|252.16|249.76|255.45|253.05|245.48|243.08|0
1650636600000|2022-04-22 14:10:00|252.62|250.22|246.34|243.94|252.62|250.22|245.58|243.18|0
1650636900000|2022-04-22 14:15:00|246.34|243.94|242.17|239.77|246.64|244.24|240.66|238.26|0
1650637200000|2022-04-22 14:20:00|242.24|239.84|239.32|236.92|242.24|239.84|237.67|235.27|0
1650637500000|2022-04-22 14:25:00|239.02|236.62|237.73|235.33|240.06|237.66|235.52|233.12|0
1650637800000|2022-04-22 14:30:00|237.58|235.18|240.56|238.16|240.86|238.46|236.54|234.14|0
1650638100000|2022-04-22 14:35:00|240.71|238.31|238.31|235.91|244.17|241.77|237.87|235.47|0
1650638400000|2022-04-22 14:40:00|238.02|235.62|236.82|234.42|238.61|236.21|234.6|232.2|0
1650638700000|2022-04-22 14:45:00|236.67|234.27|236.82|234.42|239.8|237.4|235.93|233.53|0
1650639000000|2022-04-22 14:50:00|236.97|234.57|234.51|232.11|236.97|234.57|234.51|232.11|0
1650639300000|2022-04-22 14:55:00|234.66|232.26|234.65|232.25|237.69|235.29|233.92|231.52|0
1650639600000|2022-04-22 15:00:00|234.8|232.4|233.32|230.92|237.32|234.92|233.18|230.78|0
1650639900000|2022-04-22 15:05:00|233.62|231.22|240.71|238.31|240.71|238.31|232.59|230.19|0
1650640200000|2022-04-22 15:10:00|240.48|238.08|238.91|236.51|240.48|238.08|236.53|234.13|0
1650640500000|2022-04-22 15:15:00|238.32|235.92|237.57|235.17|239.96|237.56|235.79|233.39|0
1650640800000|2022-04-22 15:20:00|237.72|235.32|236.97|234.57|240.25|237.85|236.67|234.27|0
1650641100000|2022-04-22 15:25:00|237.12|234.72|236.22|233.82|237.56|235.16|235.63|233.23|0
1650641400000|2022-04-22 15:30:00|236.37|233.97|233.26|230.86|237.71|235.31|232.53|230.13|0
1650641700000|2022-04-22 15:35:00|233.11|230.71|230.91|228.51|233.41|231.01|230.32|227.92|0
1650642000000|2022-04-22 15:40:00|231.05|228.65|225.66|223.26|231.05|228.65|225.66|223.26|0
1650642300000|2022-04-22 15:45:00|225.8|223.4|225.7|223.3|227.59|225.19|222.99|220.59|0
1650642600000|2022-04-22 15:50:00|225.56|223.16|224.2|221.8|226.43|224.03|223.91|221.51|0
1650642900000|2022-04-22 15:55:00|223.91|221.51|223.19|220.79|224.92|222.52|223.19|220.79|0
1650643200000|2022-04-22 16:00:00|223.05|220.65|222.47|220.07|223.48|221.08|221.61|219.21|0
1650643500000|2022-04-22 16:05:00|222.9|220.5|223.09|220.69|226.39|223.99|222.9|220.5|0
1650643800000|2022-04-22 16:10:00|223.8|221.4|225.23|222.83|225.37|222.97|221.94|219.54|0
1650644100000|2022-04-22 16:15:00|224.8|222.4|225.51|223.11|226.24|223.84|223.94|221.54|0
1650644400000|2022-04-22 16:20:00|225.37|222.97|227.77|224.89|227.91|225.03|225.23|222.58|0
1650644700000|2022-04-22 16:25:00|228.06|225.18|228.05|225.17|230.52|227.64|227.33|224.45|0
1650645000000|2022-04-22 16:30:00|228.2|225.32|230.8|227.92|231.82|228.94|227.91|225.03|0
1650645300000|2022-04-22 16:35:00|230.66|227.78|230.07|227.19|233.87|230.99|229.64|226.76|0
1650645600000|2022-04-22 16:40:00|230.22|227.34|230.07|227.19|230.65|227.77|228.19|225.31|0
1650645900000|2022-04-22 16:45:00|229.63|226.75|230.07|227.19|231.23|228.35|228.91|226.03|0
1650646200000|2022-04-22 16:50:00|230.21|227.33|225.3|222.42|230.21|227.33|225.3|222.42|0
1650646500000|2022-04-22 16:55:00|225.44|222.56|226.39|223.51|226.73|223.85|224.86|221.98|0
1650646800000|2022-04-22 17:00:00|226.82|223.94|223.52|220.64|226.82|223.94|223.1|220.22|0
1650647100000|2022-04-22 17:05:00|223.67|220.79|225.3|222.42|226.24|223.36|223.52|220.64|0
1650647400000|2022-04-22 17:10:00|225.23|222.35|226.43|224.03|227.24|224.46|224.95|222.07|0
1650647700000|2022-04-22 17:15:00|226.28|223.88|225.85|223.45|227.57|225.17|225.42|223.02|0
1650648000000|2022-04-22 17:20:00|225.7|223.3|221.84|219.44|225.7|223.3|220.99|218.59|0
1650648300000|2022-04-22 17:25:00|221.99|219.59|224.36|221.48|225.22|222.34|221.8|218.92|0
1650648600000|2022-04-22 17:30:00|224.07|221.19|224.06|221.18|225.92|223.04|223.4|220.52|0
1650648900000|2022-04-22 17:35:00|223.92|221.04|222.21|219.33|224.06|221.18|222.21|219.33|0
1650649200000|2022-04-22 17:40:00|222.07|219.19|224.01|221.13|224.44|221.56|220.9|218.02|0
1650649500000|2022-04-22 17:45:00|223.73|220.85|222.87|219.99|224.86|221.98|222.73|219.85|0
1650649800000|2022-04-22 17:50:00|222.73|219.85|219.55|216.67|222.87|219.99|219.55|216.67|0
1650650100000|2022-04-22 17:55:00|219.41|216.53|218.99|216.11|221.77|218.89|218.99|216.11|0
1650650400000|2022-04-22 18:00:00|218.85|215.97|218.38|215.5|219.41|216.53|217.73|214.85|0
1650650700000|2022-04-22 18:05:00|218.51|215.63|218.58|215.7|220.12|217.24|217.88|215|0
1650651000000|2022-04-22 18:10:00|218.3|215.42|218.57|215.69|219.69|216.81|217.88|215|0
1650651300000|2022-04-22 18:15:00|218.71|215.83|224.76|221.88|225.19|222.31|218.01|215.13|0
1650651600000|2022-04-22 18:20:00|224.62|221.74|222.74|219.86|226.89|224.01|221.26|218.38|0
1650651900000|2022-04-22 18:25:00|222.6|219.72|220.62|217.74|222.6|219.72|220.06|217.18|0
1650652200000|2022-04-22 18:30:00|220.2|217.32|216.56|213.68|222.17|219.29|216.56|213.68|0
1650652500000|2022-04-22 18:35:00|216.43|213.55|216.01|213.13|217.12|214.24|215.24|212.36|0
1650652800000|2022-04-22 18:40:00|216.28|213.4|217.25|214.37|218.23|215.35|216.14|213.26|0
1650653100000|2022-04-22 18:45:00|217.39|214.51|216.75|213.87|218.6|215.72|216.06|213.18|0
1650653400000|2022-04-22 18:50:00|216.61|213.73|212.88|210|216.61|213.73|212.61|209.73|0
1650653700000|2022-04-22 18:55:00|212.61|209.73|215.19|212.31|215.19|212.31|210.97|208.09|0
1650654000000|2022-04-22 19:00:00|215.47|212.59|213.62|210.74|215.47|212.59|211.86|208.98|0
1650654300000|2022-04-22 19:05:00|213.76|210.88|213.07|210.19|216.23|213.35|213.07|210.19|0
1650654600000|2022-04-22 19:10:00|213.48|210.6|221.13|218.25|223.2|220.32|211.44|208.56|0
1650654900000|2022-04-22 19:15:00|220.71|217.83|222.8|219.92|224.14|221.26|217.94|215.06|0
1650655200000|2022-04-22 19:20:00|222.87|219.99|217.75|214.87|223.93|221.05|217.48|214.6|0
1650655500000|2022-04-22 19:25:00|218.17|215.29|218.51|215.63|220.97|218.09|217.95|215.07|0
1650655800000|2022-04-22 19:30:00|218.79|215.91|226.07|223.19|227.84|224.96|218.79|215.91|0
1650656100000|2022-04-22 19:35:00|225.79|222.91|224.52|221.64|227.22|224.34|222.93|220.05|0
1650656400000|2022-04-22 19:40:00|224.67|221.79|219.85|216.97|226.81|223.93|219.01|216.13|0
1650656700000|2022-04-22 19:45:00|219.99|217.11|213.44|210.56|219.99|217.11|213.2|210.32|0
1650657000000|2022-04-22 19:50:00|213.58|210.7|209.58|206.46|213.58|210.7|205.8|202.68|0
1650657300000|2022-04-22 19:55:00|209.85|206.73|207.27|204.15|210.67|207.55|204.32|201.2|0
1650657600000|2022-04-22 20:00:00|207.41|204.29|203.98|200.86|208.22|205.1|203.71|200.59|0
1650657900000|2022-04-22 20:05:00|203.78|200.66|199.26|196.14|204.71|201.59|199|195.88|0
1650658200000|2022-04-22 20:10:00|199.39|196.27|199.65|196.53|200.85|197.73|198.47|195.35|0
1650870300000|2022-04-25 07:05:00|182.91|179.79|190.17|187.05|192.6|189.48|182.91|179.79|0
1650870600000|2022-04-25 07:10:00|190.23|187.11|190.22|187.1|191.76|188.64|187.81|184.69|0
1650870900000|2022-04-25 07:15:00|189.78|186.66|194.27|191.15|196.09|192.97|189.27|186.15|0
1650871200000|2022-04-25 07:20:00|194.66|191.54|197.97|194.85|197.97|194.85|192.85|189.73|0
1650871500000|2022-04-25 07:25:00|198.17|195.05|196.08|192.96|199.09|195.97|195.01|191.89|0
1650871800000|2022-04-25 07:30:00|195.82|192.7|190.8|187.68|196.15|193.03|190.39|187.27|0
1650872100000|2022-04-25 07:35:00|190.86|187.74|190.85|187.73|192.09|188.97|189.89|186.77|0
1650872400000|2022-04-25 07:40:00|190.79|187.67|191.88|188.76|192.92|189.8|188.87|185.75|0
1650872700000|2022-04-25 07:45:00|191.95|188.83|190.07|186.95|193.37|190.25|190.01|186.89|0
1650873000000|2022-04-25 07:50:00|190.14|187.02|187.77|184.65|190.66|187.54|186.69|183.57|0
1650873300000|2022-04-25 07:55:00|187.71|184.59|187.73|184.61|188.85|185.73|184.97|181.85|0
1650873600000|2022-04-25 08:00:00|187.48|184.36|191.18|188.06|191.31|188.19|186.08|182.96|0
1650873900000|2022-04-25 08:05:00|191.12|188|190.79|187.67|194.28|191.16|190.79|187.67|0
1650874200000|2022-04-25 08:10:00|190.73|187.61|189.25|186.13|191.69|188.57|187.91|184.79|0
1650874500000|2022-04-25 08:15:00|189.51|186.39|190.69|187.57|191.49|188.37|188.87|185.75|0
1650874800000|2022-04-25 08:20:00|190.62|187.5|187.97|184.85|190.82|187.7|187.08|183.96|0
1650875100000|2022-04-25 08:25:00|188.1|184.98|188.09|184.97|190.27|187.15|187.9|184.78|0
1650875400000|2022-04-25 08:30:00|187.71|184.59|189.49|186.37|190.91|187.79|187.71|184.59|0
1650875700000|2022-04-25 08:35:00|189.37|186.25|187.96|184.84|189.75|186.63|187.96|184.84|0
1650876000000|2022-04-25 08:40:00|188.02|184.9|186.04|182.92|188.08|184.96|186.04|182.92|0
1650876300000|2022-04-25 08:45:00|185.79|182.67|182.7|179.58|186.3|183.18|182.26|179.14|0
1650876600000|2022-04-25 08:50:00|182.64|179.52|181.51|178.39|182.76|179.64|181.01|177.89|0
1650876900000|2022-04-25 08:55:00|181.38|178.26|184.01|180.89|184.01|180.89|181.38|178.26|0
1650877200000|2022-04-25 09:00:00|183.76|180.64|185.02|181.9|185.52|182.4|183.26|180.14|0
1650877500000|2022-04-25 09:05:00|184.95|181.83|183.75|180.63|185.01|181.89|181.5|178.38|0
1650877800000|2022-04-25 09:10:00|183.63|180.51|182.62|179.5|183.75|180.63|182.12|179|0
1650878100000|2022-04-25 09:15:00|182.49|179.37|181.86|178.74|183.75|180.63|181.11|177.99|0
1650878400000|2022-04-25 09:20:00|181.8|178.68|181.54|178.42|184.75|181.63|180.98|177.86|0
1650878700000|2022-04-25 09:25:00|181.48|178.36|182.85|179.73|184.36|181.24|181.23|178.11|0
1650879000000|2022-04-25 09:30:00|182.73|179.61|186.76|183.64|186.89|183.77|182.35|179.23|0
1650879300000|2022-04-25 09:35:00|186.89|183.77|185.62|182.5|186.89|183.77|185.24|182.12|0
1650879600000|2022-04-25 09:40:00|185.75|182.63|189.44|186.32|189.44|186.32|185.75|182.63|0
1650879900000|2022-04-25 09:45:00|189.56|186.44|188.28|185.16|189.95|186.83|188.09|184.97|0
1650880200000|2022-04-25 09:50:00|188.41|185.29|187.35|184.23|189.69|186.57|185.83|182.71|0
1650880500000|2022-04-25 09:55:00|187.29|184.17|185.37|182.25|187.54|184.42|185.31|182.19|0
1650880800000|2022-04-25 10:00:00|185.06|181.94|186.18|183.06|188.41|185.29|185.06|181.94|0
1650881100000|2022-04-25 10:05:00|186.25|183.13|187.52|184.4|187.77|184.65|185.11|181.99|0
1650881400000|2022-04-25 10:10:00|187.26|184.14|186.11|182.99|188.15|185.03|185.8|182.68|0
1650881700000|2022-04-25 10:15:00|186.24|183.12|187.89|184.77|188.21|185.09|186.24|183.12|0
1650882000000|2022-04-25 10:20:00|187.76|184.64|188.65|185.53|189.35|186.23|187.69|184.57|0
1650882300000|2022-04-25 10:25:00|188.71|185.59|187.81|184.69|189.42|186.3|187.81|184.69|0
1650882600000|2022-04-25 10:30:00|187.63|184.51|185.34|182.22|188.39|185.27|185.34|182.22|0
1650882900000|2022-04-25 10:35:00|185.27|182.15|186.15|183.03|187.37|184.25|184.33|181.21|0
1650883200000|2022-04-25 10:40:00|186.08|182.96|186.02|182.9|186.91|183.79|185.77|182.65|0
1650883500000|2022-04-25 10:45:00|185.89|182.77|187.66|184.54|187.79|184.67|185.89|182.77|0
1650883800000|2022-04-25 10:50:00|187.53|184.41|187.46|184.34|189.06|185.94|186.89|183.77|0
1650884100000|2022-04-25 10:55:00|187.53|184.41|189.49|186.37|189.56|186.44|187.02|183.9|0
1650884400000|2022-04-25 11:00:00|189.56|186.44|190.07|186.95|190.84|187.72|189.3|186.18|0
1650884700000|2022-04-25 11:05:00|189.94|186.82|187.64|184.52|190.07|186.95|187.14|184.02|0
1650885000000|2022-04-25 11:10:00|187.77|184.65|185.99|182.87|188.4|185.28|185.99|182.87|0
1650885300000|2022-04-25 11:15:00|185.87|182.75|184.23|181.11|186.75|183.63|183.98|180.86|0
1650885600000|2022-04-25 11:20:00|184.48|181.36|191.35|188.23|192.31|189.19|183.97|180.85|0
1650885900000|2022-04-25 11:25:00|191.29|188.17|185.48|182.36|192.13|189.01|185.23|182.11|0
1650886200000|2022-04-25 11:30:00|185.36|182.24|190.32|187.2|191.86|188.74|185.23|182.11|0
1650886500000|2022-04-25 11:35:00|190.38|187.26|191.21|188.09|193.15|190.03|190.38|187.26|0
1650886800000|2022-04-25 11:40:00|191.34|188.22|189.03|185.91|191.73|188.61|187.76|184.64|0
1650887100000|2022-04-25 11:45:00|189.29|186.17|188.39|185.27|190.44|187.32|188.01|184.89|0
1650887400000|2022-04-25 11:50:00|188.26|185.14|189.53|186.41|190.75|187.63|188.26|185.14|0
1650887700000|2022-04-25 11:55:00|189.4|186.28|189.27|186.15|189.85|186.73|187.49|184.37|0
1650888000000|2022-04-25 12:00:00|189.53|186.41|187.61|184.49|189.66|186.54|186.6|183.48|0
1650888300000|2022-04-25 12:05:00|187.48|184.36|188.24|185.12|190.29|187.17|187.1|183.98|0
1650888600000|2022-04-25 12:10:00|188.5|185.38|187.35|184.23|190.42|187.3|187.09|183.97|0
1650888900000|2022-04-25 12:15:00|187.22|184.1|189.9|186.78|190.28|187.16|186.46|183.34|0
1650889200000|2022-04-25 12:20:00|190.02|186.9|191.69|188.57|191.82|188.7|189.38|186.26|0
1650889500000|2022-04-25 12:25:00|191.82|188.7|191.49|188.37|192.46|189.34|189.95|186.83|0
1650889800000|2022-04-25 12:30:00|191.94|188.82|189.37|186.25|193.11|189.99|189.24|186.12|0
1650890100000|2022-04-25 12:35:00|189.24|186.12|190.33|187.21|190.65|187.53|189.11|185.99|0
1650890400000|2022-04-25 12:40:00|190.39|187.27|193.48|190.36|194|190.88|190.39|187.27|0
1650890700000|2022-04-25 12:45:00|193.93|190.81|195.82|192.7|196.08|192.96|192.96|189.84|0
1650891000000|2022-04-25 12:50:00|196.21|193.09|194.9|191.78|196.21|193.09|194.77|191.65|0
1650891300000|2022-04-25 12:55:00|195.03|191.91|197.23|194.11|198.96|195.84|195.03|191.91|0
1650891600000|2022-04-25 13:00:00|196.96|193.84|193.7|190.58|198.98|195.86|193.7|190.58|0
1650891900000|2022-04-25 13:05:00|193.44|190.32|194.35|191.23|194.35|191.23|192.66|189.54|0
1650892200000|2022-04-25 13:10:00|194.48|191.36|197.1|193.98|197.1|193.98|193.69|190.57|0
1650892500000|2022-04-25 13:15:00|197.24|194.12|196.57|193.45|198.29|195.17|195.79|192.67|0
1650892800000|2022-04-25 13:20:00|196.71|193.59|194.48|191.36|197.89|194.77|194.35|191.23|0
1650893100000|2022-04-25 13:25:00|194.35|191.23|192.65|189.53|195.52|192.4|192.52|189.4|0
1650893400000|2022-04-25 13:30:00|193.11|189.99|186.14|183.02|193.11|189.99|184.33|181.21|0
1650893700000|2022-04-25 13:35:00|186.9|183.78|188.6|185.48|194.41|191.29|186.47|183.35|0
1650894000000|2022-04-25 13:40:00|187.83|184.71|183.77|180.65|191.3|188.18|183.77|180.65|0
1650894300000|2022-04-25 13:45:00|183.9|180.78|190.09|186.97|190.09|186.97|183.1|179.98|0
1650894600000|2022-04-25 13:50:00|190.28|187.16|183.88|180.76|193.04|189.92|183.88|180.76|0
1650894900000|2022-04-25 13:55:00|183.75|180.63|176.7|173.58|186.07|182.95|176.7|173.58|0
1650895200000|2022-04-25 14:00:00|176.58|173.46|176.82|173.7|179.42|176.3|175.96|172.84|0
1650895500000|2022-04-25 14:05:00|176.7|173.58|180.49|177.37|182.67|179.55|175.23|172.11|0
1650895800000|2022-04-25 14:10:00|180.99|177.87|179.3|176.18|183.61|180.49|177.76|174.64|0
1650896100000|2022-04-25 14:15:00|179.86|176.74|182.35|179.23|182.35|179.23|178|174.88|0
1650896400000|2022-04-25 14:20:00|182.1|178.98|186.38|183.26|186.64|183.52|176.76|173.64|0
1650896700000|2022-04-25 14:25:00|187.78|184.66|189.12|186|190.14|187.02|187.65|184.53|0
1650897000000|2022-04-25 14:30:00|188.41|185.29|195.67|192.55|195.8|192.68|188.41|185.29|0
1650897300000|2022-04-25 14:35:00|195.4|192.28|190.22|187.1|197.1|193.98|189.96|186.84|0
1650897600000|2022-04-25 14:40:00|190.15|187.03|186.76|183.64|190.15|187.03|184.61|181.49|0
1650897900000|2022-04-25 14:45:00|186.13|183.01|190.47|187.35|190.98|187.86|185.49|182.37|0
1650898200000|2022-04-25 14:50:00|191.88|188.76|182.71|179.59|191.88|188.76|181.59|178.47|0
1650898500000|2022-04-25 14:55:00|182.96|179.84|180.09|176.97|184.8|181.68|179.59|176.47|0
1650898800000|2022-04-25 15:00:00|179.72|176.6|182.07|178.95|182.82|179.7|178.97|175.85|0
1650899100000|2022-04-25 15:05:00|181.45|178.33|179.83|176.71|182.19|179.07|179.09|175.97|0
1650899400000|2022-04-25 15:10:00|179.46|176.34|182.27|179.15|186.65|183.53|177.74|174.62|0
1650899700000|2022-04-25 15:15:00|181.77|178.65|181.27|178.15|182.02|178.9|177.58|174.46|0
1650900000000|2022-04-25 15:20:00|181.02|177.9|183.01|179.89|184.6|181.48|180.65|177.53|0
1650900300000|2022-04-25 15:25:00|183.51|180.39|180.14|177.02|187.41|184.29|179.4|176.28|0
1650900600000|2022-04-25 15:30:00|180.27|177.15|179.4|176.28|181.01|177.89|175.96|172.84|0
1650900900000|2022-04-25 15:35:00|180.39|177.27|178.78|175.66|184.75|181.63|177.18|174.06|0
1650901200000|2022-04-25 15:40:00|178.65|175.53|176.19|173.07|179.58|176.46|175.83|172.71|0
1650901500000|2022-04-25 15:45:00|175.28|172.16|171.22|168.1|175.28|172.16|171.22|168.1|0
1650901800000|2022-04-25 15:50:00|171.64|168.52|173.65|170.53|173.89|170.77|168.99|165.87|0
1650902100000|2022-04-25 15:55:00|173.16|170.04|176.68|173.56|177.05|173.93|172.92|169.8|0
1650902400000|2022-04-25 16:00:00|176.31|173.19|176.06|172.94|176.55|173.43|173.76|170.64|0
1650902700000|2022-04-25 16:05:00|176.43|173.31|183.21|180.09|185.4|182.28|176.43|173.31|0
1650903000000|2022-04-25 16:10:00|183.14|180.02|182.72|179.6|186.43|183.31|180.97|177.85|0
1650903300000|2022-04-25 16:15:00|182.59|179.47|180.72|177.6|185.6|182.48|179.85|176.73|0
1650903600000|2022-04-25 16:20:00|180.97|177.85|187.49|184.37|187.49|184.37|180.97|177.85|0
1650903900000|2022-04-25 16:25:00|188.38|185.26|185.09|181.97|189.91|186.79|184.58|181.46|0
1650904200000|2022-04-25 16:30:00|185.21|182.09|187.61|184.49|189.52|186.4|183.7|180.58|0
1650904500000|2022-04-25 16:35:00|187.74|184.62|188.54|185.42|193.87|190.75|187.35|184.23|0
1650904800000|2022-04-25 16:40:00|188.09|184.97|185.31|182.19|188.41|185.29|185.25|182.13|0
1650905100000|2022-04-25 16:45:00|185.37|182.25|191.99|188.87|192.5|189.38|184.87|181.75|0
1650905400000|2022-04-25 16:50:00|192.24|189.12|186.75|183.63|193.02|189.9|186.75|183.63|0
1650905700000|2022-04-25 16:55:00|186.63|183.51|186.75|183.63|187.51|184.39|184.86|181.74|0
1650906000000|2022-04-25 17:00:00|187|183.88|182.22|179.1|188.65|185.53|181.6|178.48|0
1650906300000|2022-04-25 17:05:00|182.35|179.23|188.64|185.52|188.64|185.52|181.85|178.73|0
1650906600000|2022-04-25 17:10:00|189.41|186.29|191.84|188.72|193.13|190.01|188.77|185.65|0
1650906900000|2022-04-25 17:15:00|192.61|189.49|192.22|189.1|195.59|192.47|191.06|187.94|0
1650907200000|2022-04-25 17:20:00|192.35|189.23|192.41|189.29|193.12|190|190.55|187.43|0
1650907500000|2022-04-25 17:25:00|193.38|190.26|191.83|188.71|194.28|191.16|188.37|185.25|0
1650907800000|2022-04-25 17:30:00|191.95|188.83|189.39|186.27|195.18|192.06|188.12|185|0
1650908100000|2022-04-25 17:35:00|189.13|186.01|187.86|184.74|189.52|186.4|186.46|183.34|0
1650908400000|2022-04-25 17:40:00|188.11|184.99|190.66|187.54|192.85|189.73|187.86|184.74|0
1650908700000|2022-04-25 17:45:00|191.04|187.92|191.29|188.17|191.55|188.43|188.74|185.62|0
1650909000000|2022-04-25 17:50:00|191.04|187.92|190.65|187.53|192.32|189.2|186.33|183.21|0
1650909300000|2022-04-25 17:55:00|190.39|187.27|188.86|185.74|190.65|187.53|187.21|184.09|0
1650909600000|2022-04-25 18:00:00|189.37|186.25|185.94|182.82|190.01|186.89|185.31|182.19|0
1650909900000|2022-04-25 18:05:00|185.56|182.44|193.21|190.09|193.86|190.74|185.56|182.44|0
1650910200000|2022-04-25 18:10:00|193.47|190.35|193.72|190.6|194.76|191.64|190|186.88|0
1650910500000|2022-04-25 18:15:00|193.46|190.34|197.1|193.98|198.41|195.29|193.46|190.34|0
1650910800000|2022-04-25 18:20:00|197.36|194.24|199.07|195.95|202.93|199.81|195.79|192.67|0
1650911100000|2022-04-25 18:25:00|198.68|195.56|202.52|199.4|202.66|199.54|197.75|194.63|0
1650911400000|2022-04-25 18:30:00|202.79|199.67|202.92|199.8|203.99|200.87|201.45|198.33|0
1650911700000|2022-04-25 18:35:00|203.59|200.47|199.99|196.87|203.72|200.6|199.99|196.87|0
1650912000000|2022-04-25 18:40:00|199.06|195.94|199.58|196.46|201.71|198.59|198.79|195.67|0
1650912300000|2022-04-25 18:45:00|199.32|196.2|206.27|203.15|206.4|203.28|198.53|195.41|0
1650912600000|2022-04-25 18:50:00|206.13|203.01|208.7|205.58|208.97|205.85|205.32|202.2|0
1650912900000|2022-04-25 18:55:00|208.97|205.85|201.18|198.06|209.11|205.99|201.18|198.06|0
1650913200000|2022-04-25 19:00:00|201.31|198.19|195.22|192.1|202.38|199.26|193.91|190.79|0
1650913500000|2022-04-25 19:05:00|195.68|192.56|195.28|192.16|196.27|193.15|192.74|189.62|0
1650913800000|2022-04-25 19:10:00|194.95|191.83|198.11|194.99|198.11|194.99|194.82|191.7|0
1650914100000|2022-04-25 19:15:00|198.24|195.12|203.71|200.59|203.98|200.86|198.24|195.12|0
1650914400000|2022-04-25 19:20:00|204.11|200.99|208.84|205.72|210.98|207.86|204.11|200.99|0
1650914700000|2022-04-25 19:25:00|209.52|206.4|211.16|208.04|211.16|208.04|204.1|200.98|0
1650915000000|2022-04-25 19:30:00|210.2|207.08|211.3|208.18|212.13|209.01|208.56|205.44|0
1650915300000|2022-04-25 19:35:00|210.47|207.35|213.61|210.49|216.55|213.43|210.47|207.35|0
1650915600000|2022-04-25 19:40:00|214.02|210.9|214.99|211.87|215.83|212.71|208.51|205.39|0
1650915900000|2022-04-25 19:45:00|214.85|211.73|212.69|209.57|216.38|213.26|210.42|207.3|0
1650916200000|2022-04-25 19:50:00|212.91|209.79|216.8|213.68|217.22|214.1|209.05|205.93|0
1650916500000|2022-04-25 19:55:00|216.52|213.4|216.93|213.81|217.21|214.09|213.32|210.2|0
1650916800000|2022-04-25 20:00:00|217.07|213.95|215.77|212.65|218.47|215.35|214.84|211.72|0
1650917100000|2022-04-25 20:05:00|215.49|212.37|214.64|211.52|215.77|212.65|214.15|211.03|0
1650917400000|2022-04-25 20:10:00|214.5|211.38|213.38|210.26|215.06|211.94|213.25|210.13|0
1650917700000|2022-04-25 20:15:00|214.06|210.42|214.54|210.9|215.04|211.4|213.92|210.28|0
1650918000000|2022-04-25 20:20:00|214.62|210.98|214.75|211.11|215.17|211.53|214.2|210.56|0
1650918300000|2022-04-25 20:25:00|215.03|211.39|215.31|211.67|215.59|211.95|214.75|211.11|0
1650918600000|2022-04-25 20:30:00|215.45|211.81|214.6|210.96|215.45|211.81|214.19|210.55|0
1650918900000|2022-04-25 20:35:00|214.47|210.83|215.58|211.94|215.58|211.94|214.32|210.68|0
1650919200000|2022-04-25 20:40:00|215.51|211.87|215.3|211.66|216|212.36|215.02|211.38|0
1650919500000|2022-04-25 20:45:00|215.36|211.72|215.71|212.07|215.99|212.35|215.29|211.65|0
1650919800000|2022-04-25 20:50:00|215.64|212|216.13|212.49|216.13|212.49|215.43|211.79|0
1650920100000|2022-04-25 20:55:00|215.99|212.35|215.83|212.19|216.13|212.49|215.56|211.92|0
1650920400000|2022-04-25 21:00:00|215.82|212.18|215.54|211.9|215.82|212.18|215.54|211.9|0
1650920700000|2022-04-25 21:05:00|215.4|211.76|215.03|211.39|215.54|211.9|215.03|211.39|0
1650921000000|2022-04-25 21:10:00|215.05|211.41|214.86|211.22|215.07|211.43|214.82|211.18|0
1650921300000|2022-04-25 21:15:00|214.88|211.24|214.84|211.2|214.94|211.3|214.82|211.18|0
1650921600000|2022-04-25 21:20:00|214.86|211.22|215.18|211.54|215.18|211.54|214.75|211.11|0
1650921900000|2022-04-25 21:25:00|215.24|211.6|215.3|211.66|215.3|211.66|215.24|211.6|0
1650922200000|2022-04-25 21:30:00|215.28|211.64|214.97|211.33|215.28|211.64|214.89|211.25|0
1650922500000|2022-04-25 21:35:00|215.13|211.49|215.09|211.45|215.19|211.55|215.09|211.45|0
1650922800000|2022-04-25 21:40:00|214.98|211.34|215.1|211.46|215.16|211.52|214.96|211.32|0
1650923100000|2022-04-25 21:45:00|215.12|211.48|215.08|211.44|215.2|211.56|215.08|211.44|0
1650923400000|2022-04-25 21:50:00|215.12|211.48|215.09|211.45|215.12|211.48|215.09|211.45|0
1650923700000|2022-04-25 21:55:00|215.11|211.47|215.01|211.37|215.15|211.51|214.93|211.29|0
1650924000000|2022-04-25 22:00:00|215.58|211.94|212.72|209.08|215.58|211.94|212.72|209.08|0
1650924300000|2022-04-25 22:05:00|212.58|208.94|212.86|209.22|213.28|209.64|212.51|208.87|0
1650924600000|2022-04-25 22:10:00|212.92|209.28|212.85|209.21|213.69|210.05|212.71|209.07|0
1650924900000|2022-04-25 22:15:00|213.13|209.49|212.57|208.93|213.13|209.49|212.43|208.79|0
1650925200000|2022-04-25 22:20:00|212.71|209.07|212.77|209.13|212.98|209.34|212.43|208.79|0
1650925500000|2022-04-25 22:25:00|212.7|209.06|213.32|209.68|213.54|209.9|212.63|208.99|0
1650925800000|2022-04-25 22:30:00|213.26|209.62|213.67|210.03|213.67|210.03|212.56|208.92|0
1650926100000|2022-04-25 22:35:00|213.6|209.96|213.45|209.81|213.6|209.96|212.83|209.19|0
1650926400000|2022-04-25 22:40:00|213.53|209.89|212.83|209.19|213.53|209.89|212.55|208.91|0
1650926700000|2022-04-25 22:45:00|212.75|209.11|213.1|209.46|213.17|209.53|212.55|208.91|0
1650927000000|2022-04-25 22:50:00|213.24|209.6|214.49|210.85|214.77|211.13|213.24|209.6|0
1650927300000|2022-04-25 22:55:00|214.35|210.71|214.49|210.85|214.69|211.05|213.93|210.29|0
1650927600000|2022-04-25 23:00:00|214.55|210.91|214.62|210.98|215.05|211.41|214.34|210.7|0
1650927900000|2022-04-25 23:05:00|214.48|210.84|214.76|211.12|215.04|211.4|214.34|210.7|0
1650928200000|2022-04-25 23:10:00|214.69|211.05|215.31|211.67|215.45|211.81|214.62|210.98|0
1650928500000|2022-04-25 23:15:00|215.38|211.74|215.31|211.67|215.73|212.09|215.31|211.67|0
1650928800000|2022-04-25 23:20:00|215.45|211.81|215.31|211.67|215.45|211.81|214.95|211.31|0
1650929100000|2022-04-25 23:25:00|215.17|211.53|214.88|211.24|215.58|211.94|214.88|211.24|0
1650929400000|2022-04-25 23:30:00|215.02|211.38|214.32|210.68|215.02|211.38|214.18|210.54|0
1650929700000|2022-04-25 23:35:00|214.25|210.61|214.17|210.53|214.32|210.68|214.17|210.53|0
1650930000000|2022-04-25 23:40:00|214.1|210.46|214.17|210.53|214.31|210.67|214.03|210.39|0
1650930300000|2022-04-25 23:45:00|214.03|210.39|214.17|210.53|214.17|210.53|213.47|209.83|0
1650930600000|2022-04-25 23:50:00|214.03|210.39|213.47|209.83|214.31|210.67|213.33|209.69|0
1650930900000|2022-04-25 23:55:00|213.33|209.69|213.6|209.96|213.88|210.24|213.05|209.41|0
1650931200000|2022-04-26 00:00:00|213.46|209.82|212.76|209.12|213.88|210.24|212.62|208.98|0
1650931500000|2022-04-26 00:05:00|212.9|209.26|212.69|209.05|213.87|210.23|212.48|208.84|0
1650931800000|2022-04-26 00:10:00|212.62|208.98|212.4|208.76|213.45|209.81|212.13|208.49|0
1650932100000|2022-04-26 00:15:00|212.34|208.7|212.61|208.97|213.17|209.53|212.06|208.42|0
1650932400000|2022-04-26 00:20:00|212.68|209.04|212.75|209.11|213.44|209.8|212.47|208.83|0
1650932700000|2022-04-26 00:25:00|212.81|209.17|213.44|209.8|213.86|210.22|212.81|209.17|0
1650933000000|2022-04-26 00:30:00|213.58|209.94|213.02|209.38|213.58|209.94|212.6|208.96|0
1650933300000|2022-04-26 00:35:00|213.08|209.44|213.29|209.65|213.71|210.07|213.08|209.44|0
1650933600000|2022-04-26 00:40:00|213.43|209.79|213.98|210.34|213.98|210.34|212.87|209.23|0
1650933900000|2022-04-26 00:45:00|213.84|210.2|214.05|210.41|214.26|210.62|213.7|210.06|0
1650934200000|2022-04-26 00:50:00|213.98|210.34|214.25|210.61|214.25|210.61|213.56|209.92|0
1650934500000|2022-04-26 00:55:00|214.39|210.75|215.23|211.59|215.51|211.87|214.11|210.47|0
1650934800000|2022-04-26 01:00:00|215.29|211.65|215.92|212.28|215.93|212.29|215.23|211.59|0
1650935100000|2022-04-26 01:05:00|215.78|212.14|215.92|212.28|215.92|212.28|215.5|211.86|0
1650935400000|2022-04-26 01:10:00|215.78|212.14|215.92|212.28|215.92|212.28|215.64|212|0
1650935700000|2022-04-26 01:15:00|215.78|212.14|215.21|211.57|215.91|212.27|215.21|211.57|0
1650936000000|2022-04-26 01:20:00|215.07|211.43|214.65|211.01|215.21|211.57|214.37|210.73|0
1650936300000|2022-04-26 01:25:00|214.51|210.87|215.06|211.42|215.63|211.99|214.51|210.87|0
1650936600000|2022-04-26 01:30:00|215.34|211.7|215.48|211.84|215.48|211.84|214.78|211.14|0
1650936900000|2022-04-26 01:35:00|215.34|211.7|215.76|212.12|215.9|212.26|215.2|211.56|0
1650937200000|2022-04-26 01:40:00|215.82|212.18|215.89|212.25|217.02|213.38|215.76|212.12|0
1650937500000|2022-04-26 01:45:00|215.75|212.11|214.42|210.78|215.75|212.11|213.51|209.87|0
1650937800000|2022-04-26 01:50:00|214.35|210.71|214.55|210.91|214.62|210.98|213.79|210.15|0
1650938100000|2022-04-26 01:55:00|214.48|210.84|214.48|210.84|214.62|210.98|213.64|210|0
1650938400000|2022-04-26 02:00:00|214.62|210.98|215.5|212.7|216.43|212.79|214.55|210.91|0
1650938700000|2022-04-26 02:05:00|215.64|212.84|215.98|213.18|217.03|214.23|215.56|212.76|0
1650939000000|2022-04-26 02:10:00|215.91|213.11|215.35|212.55|215.91|213.11|215.14|212.34|0
1650939300000|2022-04-26 02:15:00|215.49|212.69|215.9|213.1|215.9|213.1|214.65|211.85|0
1650939600000|2022-04-26 02:20:00|215.76|212.96|217.3|214.5|217.44|214.64|215.48|212.68|0
1650939900000|2022-04-26 02:25:00|217.44|214.64|217.58|214.78|217.86|215.06|217.16|214.36|0
1650940200000|2022-04-26 02:30:00|217.72|214.92|217.29|214.49|217.86|215.06|217.29|214.49|0
1650940500000|2022-04-26 02:35:00|217.43|214.63|217.43|214.63|217.85|215.05|217.29|214.49|0
1650940800000|2022-04-26 02:40:00|217.57|214.77|219.12|216.32|219.26|216.46|217.57|214.77|0
1650941100000|2022-04-26 02:45:00|218.97|216.17|219.25|216.45|219.25|216.45|218.69|215.89|0
1650941400000|2022-04-26 02:50:00|218.97|216.17|219.25|216.45|219.25|216.45|218.97|216.17|0
1650941700000|2022-04-26 02:55:00|219.11|216.31|219.1|216.3|219.25|216.45|218.96|216.16|0
1650942000000|2022-04-26 03:00:00|218.96|216.16|219.81|217.01|219.81|217.01|218.96|216.16|0
1650942300000|2022-04-26 03:05:00|219.8|217|219.8|217|219.8|217|219.38|216.58|0
1650942600000|2022-04-26 03:10:00|219.66|216.86|219.8|217|219.8|217|219.52|216.72|0
1650942900000|2022-04-26 03:15:00|220.79|217.99|219.65|216.85|220.79|217.99|219.16|216.36|0
1650943200000|2022-04-26 03:20:00|219.51|216.71|220.21|217.41|220.64|217.84|219.23|216.43|0
1650943500000|2022-04-26 03:25:00|220.07|217.27|220.78|217.98|220.92|218.12|220.07|217.27|0
1650943800000|2022-04-26 03:30:00|220.63|217.83|219.69|216.89|221.2|218.4|219.41|216.61|0
1650944100000|2022-04-26 03:35:00|219.83|217.03|219.55|216.75|220.54|217.74|219.41|216.61|0
1650944400000|2022-04-26 03:40:00|219.41|216.61|218.98|216.18|219.41|216.61|218.98|216.18|0
1650944700000|2022-04-26 03:45:00|219.12|216.32|219.26|216.46|219.4|216.6|218.9|216.1|0
1650945000000|2022-04-26 03:50:00|219.4|216.6|219.25|216.45|219.54|216.74|219.04|216.24|0
1650945300000|2022-04-26 03:55:00|219.11|216.31|219.81|217.01|219.81|217.01|219.11|216.31|0
1650945600000|2022-04-26 04:00:00|219.96|217.16|220.09|217.29|220.24|217.44|219.67|216.87|0
1650945900000|2022-04-26 04:05:00|220.02|217.22|218.96|216.16|220.09|217.29|218.96|216.16|0
1650946200000|2022-04-26 04:10:00|218.67|215.87|219.24|216.44|219.24|216.44|218.53|215.73|0
1650946500000|2022-04-26 04:15:00|219.09|216.29|218.95|216.15|219.38|216.58|218.95|216.15|0
1650946800000|2022-04-26 04:20:00|219.09|216.29|218.8|216|219.09|216.29|218.52|215.72|0
1650947100000|2022-04-26 04:25:00|218.66|215.86|218.66|215.86|218.8|216|218.66|215.86|0
1650947400000|2022-04-26 04:30:00|218.8|216|219.08|216.28|219.08|216.28|218.8|216|0
1650947700000|2022-04-26 04:35:00|218.94|216.14|218.93|216.13|218.94|216.14|218.79|215.99|0
1650948000000|2022-04-26 04:40:00|219.07|216.27|219.35|216.55|219.36|216.56|219.07|216.27|0
1650948300000|2022-04-26 04:45:00|219.21|216.41|219.35|216.55|219.35|216.55|219.14|216.34|0
1650948600000|2022-04-26 04:50:00|219.21|216.41|219.49|216.69|219.49|216.69|219.2|216.4|0
1650948900000|2022-04-26 04:55:00|219.48|216.68|219.48|216.68|219.48|216.68|219.34|216.54|0
1650949200000|2022-04-26 05:00:00|219.34|216.54|219.48|216.68|219.9|217.1|218.91|216.11|0
1650949500000|2022-04-26 05:05:00|219.34|216.54|216.65|213.85|219.4|216.6|216.65|213.85|0
1650949800000|2022-04-26 05:10:00|216.79|213.99|217|214.2|218.2|215.4|216.79|213.99|0
1650950100000|2022-04-26 05:15:00|216.79|213.99|215.94|213.14|217.07|214.27|215.66|212.86|0
1650950400000|2022-04-26 05:20:00|216.08|213.28|216.36|213.56|216.92|214.12|215.8|213|0
1650950700000|2022-04-26 05:25:00|216.5|213.7|216.5|213.7|217.06|214.26|216.22|213.42|0
1650951000000|2022-04-26 05:30:00|216.64|213.84|217.05|214.25|217.76|214.96|216.42|213.62|0
1650951300000|2022-04-26 05:35:00|217.19|214.39|217.05|214.25|217.33|214.53|216.77|213.97|0
1650951600000|2022-04-26 05:40:00|217.33|214.53|217.89|215.09|218.03|215.23|217.19|214.39|0
1650951900000|2022-04-26 05:45:00|218.03|215.23|218.45|215.65|218.52|215.72|217.89|215.09|0
1650952200000|2022-04-26 05:50:00|218.31|215.51|219.86|217.06|219.86|217.06|218.31|215.51|0
1650952500000|2022-04-26 05:55:00|219.72|216.92|217.95|215.15|219.72|216.92|217.88|215.08|0
1650952800000|2022-04-26 06:00:00|217.6|214.8|216.33|213.53|218.87|216.07|215.34|212.54|0
1650953100000|2022-04-26 06:05:00|216.19|213.39|214.64|211.84|216.19|213.39|213.8|211|0
1650953400000|2022-04-26 06:10:00|214.78|211.98|213.94|211.14|215.76|212.96|213.38|210.58|0
1650953700000|2022-04-26 06:15:00|213.8|211|212.96|210.16|213.8|211|211.5|208.7|0
1650954000000|2022-04-26 06:20:00|212.82|210.02|212.19|209.39|212.82|210.02|211.98|209.18|0
1650954300000|2022-04-26 06:25:00|212.4|209.6|213.82|211.02|213.97|211.17|211.26|208.46|0
1650954600000|2022-04-26 06:30:00|213.69|210.89|212.71|209.91|215.22|212.42|212.71|209.91|0
1650954900000|2022-04-26 06:35:00|212.85|210.05|213.26|210.46|213.82|211.02|212.29|209.49|0
1650955200000|2022-04-26 06:40:00|213.54|210.74|212.56|209.76|214.51|211.71|212.42|209.62|0
1650955500000|2022-04-26 06:45:00|212.42|209.62|213.53|210.73|213.81|211.01|210.76|207.96|0
1650955800000|2022-04-26 06:50:00|213.87|211.07|214.36|211.56|214.5|211.7|212.97|210.17|0
1650956100000|2022-04-26 06:55:00|214.08|211.28|214.64|211.84|214.64|211.84|213.25|210.45|0
1650956400000|2022-04-26 07:00:00|214.5|211.7|212.82|210.02|214.5|211.7|210.89|208.09|0
1650956700000|2022-04-26 07:05:00|212.62|210.22|208.34|205.94|212.97|210.57|208.2|205.8|0
1650957000000|2022-04-26 07:10:00|208.2|205.8|206.48|204.08|209.3|206.9|206.28|203.88|0
1650957300000|2022-04-26 07:15:00|206.28|203.88|204.44|202.04|206.55|204.15|204.24|201.84|0
1650957600000|2022-04-26 07:20:00|204.37|201.97|204.84|202.44|205.18|202.78|203.42|201.02|0
1650957900000|2022-04-26 07:25:00|204.64|202.24|202.26|199.86|206.27|203.87|201.52|199.12|0
1650958200000|2022-04-26 07:30:00|202.06|199.66|205.33|202.93|205.61|203.21|199.2|196.8|0
1650958500000|2022-04-26 07:35:00|205.47|203.07|204.38|201.98|205.94|203.54|203.16|200.76|0
1650958800000|2022-04-26 07:40:00|204.51|202.11|203.29|200.89|205.74|203.34|203.15|200.75|0
1650959100000|2022-04-26 07:45:00|203.43|201.03|204.91|202.51|205.73|203.33|202.48|200.08|0
1650959400000|2022-04-26 07:50:00|205.05|202.65|205.73|203.33|206.82|204.42|205.05|202.65|0
1650959700000|2022-04-26 07:55:00|206|203.6|204.29|201.89|206.75|204.35|203.68|201.28|0
1650960000000|2022-04-26 08:00:00|203.95|201.55|204.22|201.82|206.4|204|203.41|201.01|0
1650960300000|2022-04-26 08:05:00|204.15|201.75|205.17|202.77|206.12|203.72|203.95|201.55|0
1650960600000|2022-04-26 08:10:00|205.44|203.04|207.48|205.08|207.76|205.36|205.03|202.63|0
1650960900000|2022-04-26 08:15:00|207.55|205.15|208.71|206.31|209.54|207.14|207.55|205.15|0
1650961200000|2022-04-26 08:20:00|208.58|206.18|210.91|208.51|211.05|208.65|208.58|206.18|0
1650961500000|2022-04-26 08:25:00|210.98|208.58|210.42|208.02|211.33|208.93|209.67|207.27|0
1650961800000|2022-04-26 08:30:00|210.63|208.23|208.49|206.09|210.77|208.37|207.25|204.85|0
1650962100000|2022-04-26 08:35:00|208.42|206.02|207.04|204.64|208.42|206.02|206.64|204.24|0
1650962400000|2022-04-26 08:40:00|207.11|204.71|207.73|205.33|208.55|206.15|207.04|204.64|0
1650962700000|2022-04-26 08:45:00|207.65|205.25|207.38|204.98|208.41|206.01|207.31|204.91|0
1650963000000|2022-04-26 08:50:00|207.45|205.05|207.78|205.38|209.09|206.69|206.96|204.56|0
1650963300000|2022-04-26 08:55:00|207.99|205.59|211.02|208.62|211.16|208.76|207.58|205.18|0
1650963600000|2022-04-26 09:00:00|211.3|208.9|209.91|207.51|211.3|208.9|209.91|207.51|0
1650963900000|2022-04-26 09:05:00|209.84|207.44|211.01|208.61|211.98|209.58|209.01|206.61|0
1650964200000|2022-04-26 09:10:00|211.15|208.75|210.52|208.12|211.84|209.44|210.04|207.64|0
1650964500000|2022-04-26 09:15:00|210.59|208.19|210.73|208.33|211.01|208.61|209.49|207.09|0
1650964800000|2022-04-26 09:20:00|210.66|208.26|208.38|205.98|210.66|208.26|208.24|205.84|0
1650965100000|2022-04-26 09:25:00|208.52|206.12|208.58|206.18|209.21|206.81|207.83|205.43|0
1650965400000|2022-04-26 09:30:00|208.65|206.25|209.75|207.35|210.58|208.18|208.24|205.84|0
1650965700000|2022-04-26 09:35:00|209.61|207.21|209.88|207.48|210.99|208.59|209.47|207.07|0
1650966000000|2022-04-26 09:40:00|209.81|207.41|209.46|207.06|209.88|207.48|208.37|205.97|0
1650966300000|2022-04-26 09:45:00|209.6|207.2|206.99|204.59|209.74|207.34|206.99|204.59|0
1650966600000|2022-04-26 09:50:00|207.05|204.65|207.94|205.54|208.36|205.96|206.58|204.18|0
1650966900000|2022-04-26 09:55:00|207.87|205.47|209.18|206.78|209.59|207.19|207.39|204.99|0
1650967200000|2022-04-26 10:00:00|209.04|206.64|210.69|208.29|210.9|208.5|208.83|206.43|0
1650967500000|2022-04-26 10:05:00|210.76|208.36|209.17|206.77|210.76|208.36|209.17|206.77|0
1650967800000|2022-04-26 10:10:00|209.23|206.83|208.27|205.87|209.44|207.04|207.65|205.25|0
1650968100000|2022-04-26 10:15:00|208.2|205.8|207.03|204.63|208.2|205.8|206.28|203.88|0
1650968400000|2022-04-26 10:20:00|207.24|204.84|206.96|204.56|207.78|205.38|206.41|204.01|0
1650968700000|2022-04-26 10:25:00|207.02|204.62|206.54|204.14|207.23|204.83|205.59|203.19|0
1650969000000|2022-04-26 10:30:00|206.41|204.01|206.95|204.55|208.46|206.06|206.27|203.87|0
1650969300000|2022-04-26 10:35:00|207.02|204.62|207.83|205.43|208.38|205.98|206.54|204.14|0
1650969600000|2022-04-26 10:40:00|207.91|205.51|206.67|204.27|208.87|206.47|206.4|204|0
1650969900000|2022-04-26 10:45:00|206.8|204.4|207.35|204.95|207.9|205.5|206.8|204.4|0
1650970200000|2022-04-26 10:50:00|207.28|204.88|206.66|204.26|207.62|205.22|206.66|204.26|0
1650970500000|2022-04-26 10:55:00|206.52|204.12|205.43|203.03|207.62|205.22|205.43|203.03|0
1650970800000|2022-04-26 11:00:00|205.56|203.16|203.92|201.52|205.56|203.16|203.38|200.98|0
1650971100000|2022-04-26 11:05:00|203.79|201.39|203.85|201.45|203.92|201.52|202.84|200.44|0
1650971400000|2022-04-26 11:10:00|203.71|201.31|204.46|202.06|205.28|202.88|203.17|200.77|0
1650971700000|2022-04-26 11:15:00|204.32|201.92|204.59|202.19|205.07|202.67|203.91|201.51|0
1650972000000|2022-04-26 11:20:00|204.66|202.26|206.36|203.96|206.5|204.1|204.46|202.06|0
1650972300000|2022-04-26 11:25:00|206.5|204.1|206.49|204.09|206.77|204.37|205.68|203.28|0
1650972600000|2022-04-26 11:30:00|206.36|203.96|204.72|202.32|206.49|204.09|204.72|202.32|0
1650972900000|2022-04-26 11:35:00|204.65|202.25|203.62|201.22|205.05|202.65|202.54|200.14|0
1650973200000|2022-04-26 11:40:00|203.55|201.15|203.48|201.08|204.03|201.63|203.08|200.68|0
1650973500000|2022-04-26 11:45:00|203.62|201.22|205.52|203.12|205.52|203.12|203.35|200.95|0
1650973800000|2022-04-26 11:50:00|205.79|203.39|205.58|203.18|206.61|204.21|205.58|203.18|0
1650974100000|2022-04-26 11:55:00|205.52|203.12|206.61|204.21|206.74|204.34|205.24|202.84|0
1650974400000|2022-04-26 12:00:00|206.74|204.34|205.51|203.11|207.15|204.75|205.51|203.11|0
1650974700000|2022-04-26 12:05:00|205.37|202.97|205.91|203.51|206.33|203.93|205.23|202.83|0
1650975000000|2022-04-26 12:10:00|206.05|203.65|206.59|204.19|207.14|204.74|205.64|203.24|0
1650975300000|2022-04-26 12:15:00|206.32|203.92|205.22|202.82|206.87|204.47|204.41|202.01|0
1650975600000|2022-04-26 12:20:00|205.29|202.89|205.9|203.5|206.18|203.78|204.54|202.14|0
1650975900000|2022-04-26 12:25:00|205.49|203.09|206.03|203.63|207.13|204.73|204.95|202.55|0
1650976200000|2022-04-26 12:30:00|206.1|203.7|205.76|203.36|206.72|204.32|205.08|202.68|0
1650976500000|2022-04-26 12:35:00|205.82|203.42|202.49|200.09|205.82|203.42|200.87|198.47|0
1650976800000|2022-04-26 12:40:00|202.29|199.89|201.14|198.74|202.29|199.89|200.6|198.2|0
1650977100000|2022-04-26 12:45:00|201|198.6|201.4|199|201.67|199.27|200.33|197.93|0
1650977400000|2022-04-26 12:50:00|201.47|199.07|203.16|200.76|203.29|200.89|201|198.6|0
1650977700000|2022-04-26 12:55:00|203.02|200.62|204.42|202.02|204.82|202.42|202.48|200.08|0
1650978000000|2022-04-26 13:00:00|204.28|201.88|202.52|200.12|204.28|201.88|201.31|198.91|0
1650978300000|2022-04-26 13:05:00|202.38|199.98|202.38|199.98|202.79|200.39|201.9|199.5|0
1650978600000|2022-04-26 13:10:00|202.24|199.84|200.62|198.22|202.51|200.11|199.96|197.56|0
1650978900000|2022-04-26 13:15:00|200.49|198.09|200.95|198.55|201.3|198.9|200.22|197.82|0
1650979200000|2022-04-26 13:20:00|201.02|198.62|199.68|197.28|201.16|198.76|199.01|196.61|0
1650979500000|2022-04-26 13:25:00|199.54|197.14|200.61|198.21|201.28|198.88|199.01|196.61|0
1650979800000|2022-04-26 13:30:00|200.34|197.94|197.65|195.25|201.28|198.88|197.4|195|0
1650980100000|2022-04-26 13:35:00|197.25|194.85|198.31|195.91|200.71|198.31|197.12|194.72|0
1650980400000|2022-04-26 13:40:00|197.38|194.98|193.56|191.16|198.84|196.44|192.9|190.5|0
1650980700000|2022-04-26 13:45:00|192.9|190.5|194.48|192.08|198.58|196.18|192.25|189.85|0
1650981000000|2022-04-26 13:50:00|193.96|191.56|190.7|188.3|195.14|192.74|190.7|188.3|0
1650981300000|2022-04-26 13:55:00|190.96|188.56|191.93|189.53|192.39|189.99|190.05|187.65|0
1650981600000|2022-04-26 14:00:00|191.61|189.21|191.86|189.46|192.52|190.12|189.92|187.52|0
1650981900000|2022-04-26 14:05:00|191.47|189.07|195.52|193.12|196.04|193.64|191.47|189.07|0
1650982200000|2022-04-26 14:10:00|194.99|192.59|189.91|187.51|196.04|193.64|189.65|187.25|0
1650982500000|2022-04-26 14:15:00|189.52|187.12|184.04|181.64|189.52|187.12|180.59|178.19|0
1650982800000|2022-04-26 14:20:00|183.66|181.26|182.32|179.92|185.18|182.78|180.38|177.98|0
1650983100000|2022-04-26 14:25:00|182.14|179.74|184.66|182.26|184.66|182.26|180.63|178.23|0
1650983400000|2022-04-26 14:30:00|185.55|183.15|181.19|178.79|185.93|183.53|180.87|178.47|0
1650983700000|2022-04-26 14:35:00|180.87|178.47|180.24|177.84|184.02|181.62|178.38|175.98|0
1650984000000|2022-04-26 14:40:00|180.49|178.09|178.32|175.92|180.74|178.34|175.65|173.25|0
1650984300000|2022-04-26 14:45:00|178.08|175.68|182.44|180.04|182.44|180.04|178.08|175.68|0
1650984600000|2022-04-26 14:50:00|182.31|179.91|179.93|177.53|183.69|181.29|179.37|176.97|0
1650984900000|2022-04-26 14:55:00|180.05|177.65|179.68|177.28|181.3|178.9|178.93|176.53|0
1650985200000|2022-04-26 15:00:00|179.43|177.03|176.45|174.05|179.43|177.03|176.33|173.93|0
1650985500000|2022-04-26 15:05:00|176.33|173.93|177.56|175.16|177.56|175.16|175.35|172.95|0
1650985800000|2022-04-26 15:10:00|177.19|174.79|179.91|177.51|180.04|177.64|176.45|174.05|0
1650986100000|2022-04-26 15:15:00|179.79|177.39|175.46|173.06|179.91|177.51|175.46|173.06|0
1650986400000|2022-04-26 15:20:00|175.58|173.18|179.16|176.76|181.65|179.25|175.21|172.81|0
1650986700000|2022-04-26 15:25:00|178.79|176.39|178.41|176.01|180.53|178.13|177.92|175.52|0
1650987000000|2022-04-26 15:30:00|178.16|175.76|178.53|176.13|181.01|178.61|175.94|173.54|0
1650987300000|2022-04-26 15:35:00|178.28|175.88|176.67|174.27|178.65|176.25|173.98|171.58|0
1650987600000|2022-04-26 15:40:00|176.43|174.03|177.41|175.01|177.41|175.01|173.25|170.85|0
1650987900000|2022-04-26 15:45:00|177.29|174.89|178.81|176.41|180.26|177.86|175.59|173.19|0
1650988200000|2022-04-26 15:50:00|178.56|176.16|177.7|175.3|180.04|177.64|177.7|175.3|0
1650988500000|2022-04-26 15:55:00|177.63|175.23|174.03|171.63|177.63|175.23|173.91|171.51|0
1650988800000|2022-04-26 16:00:00|173.91|171.51|175.73|173.33|176.22|173.82|173.91|171.51|0
1650989100000|2022-04-26 16:05:00|175.85|173.45|179.16|176.76|179.16|176.76|175.24|172.84|0
1650989400000|2022-04-26 16:10:00|178.92|176.52|179.22|176.82|179.59|177.19|177.32|174.92|0
1650989700000|2022-04-26 16:15:00|179.4|177|178.65|176.25|181.76|179.36|178.65|176.25|0
1650990000000|2022-04-26 16:20:00|178.77|176.37|180.76|178.36|182.14|179.74|178.77|176.37|0
1650990300000|2022-04-26 16:25:00|180.51|178.11|184.4|182|185.54|183.14|180.51|178.11|0
1650990600000|2022-04-26 16:30:00|184.15|181.75|182.13|179.73|185.03|182.63|181.38|178.98|0
1650990900000|2022-04-26 16:35:00|182.19|179.79|179.13|176.73|183.07|180.67|178.76|176.36|0
1650991200000|2022-04-26 16:40:00|179.25|176.85|179.62|177.22|180.75|178.35|178.51|176.11|0
1650991500000|2022-04-26 16:45:00|179.5|177.1|177.51|175.11|179.62|177.22|177.02|174.62|0
1650991800000|2022-04-26 16:50:00|177.63|175.23|179.36|176.96|180.99|178.59|177.39|174.99|0
1650992100000|2022-04-26 16:55:00|178.99|176.59|185.39|182.99|185.64|183.24|178.62|176.22|0
1650992400000|2022-04-26 17:00:00|185.26|182.86|177.55|175.15|185.26|182.86|176.33|173.93|0
1650992700000|2022-04-26 17:05:00|177.8|175.4|177.92|175.52|179.16|176.76|177.31|174.91|0
1650993000000|2022-04-26 17:10:00|177.8|175.4|175.21|172.81|178.66|176.26|175.21|172.81|0
1650993300000|2022-04-26 17:15:00|175.09|172.69|173.13|170.73|176.31|173.91|173.01|170.61|0
1650993600000|2022-04-26 17:20:00|172.89|170.49|171.55|169.15|173.74|171.34|171.43|169.03|0
1650993900000|2022-04-26 17:25:00|171.67|169.27|171.22|168.82|172.52|170.12|168.15|165.75|0
1650994200000|2022-04-26 17:30:00|171.1|168.7|172.36|169.96|173.45|171.05|169.05|166.65|0
1650994500000|2022-04-26 17:35:00|171.88|169.48|173.44|171.04|173.93|171.53|170.55|168.15|0
1650994800000|2022-04-26 17:40:00|172.96|170.56|177.1|174.7|178.58|176.18|172.84|170.44|0
1650995100000|2022-04-26 17:45:00|177.59|175.19|175.75|173.35|177.96|175.56|174.04|171.64|0
1650995400000|2022-04-26 17:50:00|175.99|173.59|172.22|169.82|175.99|173.59|172.22|169.82|0
1650995700000|2022-04-26 17:55:00|172.46|170.06|172.94|170.54|174.52|172.12|171.98|169.58|0
1650996000000|2022-04-26 18:00:00|173.06|170.66|172.94|170.54|173.91|171.51|171.13|168.73|0
1650996300000|2022-04-26 18:05:00|172.82|170.42|172.57|170.17|174.51|172.11|171.97|169.57|0
1650996600000|2022-04-26 18:10:00|172.33|169.93|175.6|173.2|175.85|173.45|172.33|169.93|0
1650996900000|2022-04-26 18:15:00|175.73|173.33|175.36|172.96|178.3|175.9|173.29|170.89|0
1650997200000|2022-04-26 18:20:00|175.11|172.71|178.91|176.51|180.4|178|174.87|172.47|0
1650997500000|2022-04-26 18:25:00|179.16|176.76|178.91|176.51|179.78|177.38|176.33|173.93|0
1650997800000|2022-04-26 18:30:00|178.41|176.01|177.61|175.21|179.03|176.63|175.47|173.07|0
1650998100000|2022-04-26 18:35:00|177.92|175.52|178.9|176.5|180.51|178.11|177.55|175.15|0
1650998400000|2022-04-26 18:40:00|178.65|176.25|173.08|170.68|178.65|176.25|173.02|170.62|0
1650998700000|2022-04-26 18:45:00|173.02|170.62|173.63|171.23|174.84|172.44|172.18|169.78|0
1650999000000|2022-04-26 18:50:00|173.56|171.16|177.04|174.64|177.66|175.26|173.38|170.98|0
1650999300000|2022-04-26 18:55:00|177.65|175.25|179.75|177.35|180.37|177.97|176.73|174.33|0
1650999600000|2022-04-26 19:00:00|179.5|177.1|175.39|172.99|184.32|181.92|175.15|172.75|0
1650999900000|2022-04-26 19:05:00|175.27|172.87|172.09|169.69|175.52|173.12|171.25|168.85|0
1651000200000|2022-04-26 19:10:00|171.97|169.57|167.87|165.47|173.55|171.15|167.52|165.12|0
1651000500000|2022-04-26 19:15:00|167.99|165.59|162.94|160.54|167.99|165.59|161.16|158.76|0
1651000800000|2022-04-26 19:20:00|163.17|160.77|166|163.6|166.72|164.32|162.82|160.42|0
1651001100000|2022-04-26 19:25:00|166.6|164.2|163.87|161.47|166.6|164.2|163.16|160.76|0
1651001400000|2022-04-26 19:30:00|163.75|161.35|161.75|159.35|165.05|162.65|160.82|158.42|0
1651001700000|2022-04-26 19:35:00|161.87|159.47|166.91|164.51|166.91|164.51|160.93|158.53|0
1651002000000|2022-04-26 19:40:00|167.14|164.74|166.79|164.39|168.33|165.93|163.73|161.33|0
1651002300000|2022-04-26 19:45:00|167.02|164.62|164.19|161.79|168.45|166.05|162.79|160.39|0
1651002600000|2022-04-26 19:50:00|163.66|161.26|162.43|160.03|167.73|165.33|162.32|159.92|0
1651002900000|2022-04-26 19:55:00|162.32|159.92|157.88|155.48|164.65|162.25|157.77|155.37|0
1651003200000|2022-04-26 20:00:00|157.65|155.25|158.29|155.89|161.63|159.23|154.46|152.06|0
1651003500000|2022-04-26 20:05:00|158.18|155.78|148.86|146.46|158.75|156.35|148.53|146.13|0
1651003800000|2022-04-26 20:10:00|149.3|146.9|153.06|150.66|155.3|152.9|149.08|146.68|0
1651004100000|2022-04-26 20:15:00|153.71|150.91|155.16|152.36|155.61|152.81|153.37|150.57|0
1651004400000|2022-04-26 20:20:00|155.05|152.25|149.52|146.72|155.05|152.25|149.08|146.28|0
1651004700000|2022-04-26 20:25:00|149.63|146.83|149.73|146.93|149.73|146.93|148.08|145.28|0
1651005000000|2022-04-26 20:30:00|149.62|146.82|149.18|146.38|149.73|146.93|148.3|145.5|0
1651005300000|2022-04-26 20:35:00|149.29|146.49|148.4|145.6|149.62|146.82|147.75|144.95|0
1651005600000|2022-04-26 20:40:00|148.29|145.49|145.12|142.32|148.29|145.49|144.58|141.78|0
1651005900000|2022-04-26 20:45:00|145.18|142.38|145.34|142.54|146.97|144.17|144.8|142|0
1651006200000|2022-04-26 20:50:00|145.23|142.43|145.17|142.37|145.34|142.54|144.04|141.24|0
1651006500000|2022-04-26 20:55:00|145.12|142.32|145.71|142.91|145.98|143.18|145.06|142.26|0
1651006800000|2022-04-26 21:00:00|145.45|142.65|145.89|143.09|145.94|143.14|145.45|142.65|0
1651007100000|2022-04-26 21:05:00|145.92|143.12|146.5|143.7|146.5|143.7|145.92|143.12|0
1651007400000|2022-04-26 21:10:00|146.53|143.73|146.98|144.18|147.01|144.21|146.21|143.41|0
1651007700000|2022-04-26 21:15:00|147|144.2|147.09|144.29|147.22|144.42|146.57|143.77|0
1651008000000|2022-04-26 21:20:00|147.07|144.27|147.04|144.24|147.5|144.7|146.93|144.13|0
1651008300000|2022-04-26 21:25:00|146.95|144.15|148.19|145.39|148.3|145.5|146.95|144.15|0
1651008600000|2022-04-26 21:30:00|148.17|145.37|148.94|146.14|149.65|146.85|148.17|145.37|0
1651008900000|2022-04-26 21:35:00|149.02|146.22|148.5|145.7|149.1|146.3|148.38|145.58|0
1651009200000|2022-04-26 21:40:00|148.7|145.9|148.69|145.89|149.02|146.22|148.54|145.74|0
1651009500000|2022-04-26 21:45:00|148.68|145.88|148.64|145.84|149.18|146.38|148.64|145.84|0
1651009800000|2022-04-26 21:50:00|148.63|145.83|149.27|146.47|149.3|146.5|148.26|145.46|0
1651010100000|2022-04-26 21:55:00|149.25|146.45|149.59|146.79|149.59|146.79|149.05|146.25|0
1651010400000|2022-04-26 22:00:00|151.49|148.69|151.93|149.13|152.27|149.47|149.33|146.53|0
1651010700000|2022-04-26 22:05:00|151.99|149.19|155.86|153.06|157.06|154.26|151.99|149.19|0
1651011000000|2022-04-26 22:10:00|155.92|153.12|156.37|153.57|157.57|154.77|155.69|152.89|0
1651011300000|2022-04-26 22:15:00|156.43|153.63|155.18|152.38|157.17|154.37|153.88|151.08|0
1651011600000|2022-04-26 22:20:00|155.24|152.44|158.19|155.39|158.19|155.39|155.24|152.44|0
1651011900000|2022-04-26 22:25:00|158.36|155.56|161.06|158.26|161.41|158.61|157.73|154.93|0
1651012200000|2022-04-26 22:30:00|161.12|158.32|159.79|156.99|161.99|159.19|159.67|156.87|0
1651012500000|2022-04-26 22:35:00|159.9|157.1|158.06|155.26|160.37|157.57|157.95|155.15|0
1651012800000|2022-04-26 22:40:00|158.12|155.32|156.12|153.32|158.52|155.72|156.01|153.21|0
1651013100000|2022-04-26 22:45:00|156.24|153.44|156.46|153.66|157.03|154.23|155.67|152.87|0
1651013400000|2022-04-26 22:50:00|156.34|153.54|158.05|155.25|158.51|155.71|156.23|153.43|0
1651013700000|2022-04-26 22:55:00|158.17|155.37|156.73|153.93|158.33|155.53|156.45|153.65|0
1651014000000|2022-04-26 23:00:00|156.79|153.99|157.59|154.79|157.82|155.02|156.73|153.93|0
1651014300000|2022-04-26 23:05:00|157.36|154.56|158.55|155.75|158.84|156.04|157.36|154.56|0
1651014600000|2022-04-26 23:10:00|158.61|155.81|158.49|155.69|159.18|156.38|157.69|154.89|0
1651014900000|2022-04-26 23:15:00|158.38|155.58|158.49|155.69|158.84|156.04|158.09|155.29|0
1651015200000|2022-04-26 23:20:00|158.54|155.74|158.71|155.91|158.95|156.15|158.48|155.68|0
1651015500000|2022-04-26 23:25:00|158.77|155.97|158.08|155.28|159.34|156.54|157.91|155.11|0
1651015800000|2022-04-26 23:30:00|158.02|155.22|159.45|156.65|159.97|157.17|157.96|155.16|0
1651016100000|2022-04-26 23:35:00|159.51|156.71|159.85|157.05|159.97|157.17|158.59|155.79|0
1651016400000|2022-04-26 23:40:00|159.56|156.76|159.85|157.05|160.66|157.86|159.5|156.7|0
1651016700000|2022-04-26 23:45:00|159.9|157.1|160.53|157.73|160.71|157.91|159.73|156.93|0
1651017000000|2022-04-26 23:50:00|160.65|157.85|160.41|157.61|161.57|158.77|160.41|157.61|0
1651017300000|2022-04-26 23:55:00|160.53|157.73|160.18|157.38|161.45|158.65|159.83|157.03|0
1651017600000|2022-04-27 00:00:00|160.3|157.5|160.87|158.07|161.68|158.88|160.06|157.26|0
1651017900000|2022-04-27 00:05:00|160.92|158.12|159.86|157.06|161.39|158.59|159.28|156.48|0
1651018200000|2022-04-27 00:10:00|159.74|156.94|159.62|156.82|159.97|157.17|158.99|156.19|0
1651018500000|2022-04-27 00:15:00|159.79|156.99|157.24|154.44|160.2|157.4|157.07|154.27|0
1651018800000|2022-04-27 00:20:00|157.3|154.5|157.87|155.07|159.03|156.23|156.95|154.15|0
1651019100000|2022-04-27 00:25:00|157.99|155.19|157.49|154.69|159.69|156.89|156.55|153.75|0
1651019400000|2022-04-27 00:30:00|157.43|154.63|156.45|153.65|157.49|154.69|156.34|153.54|0
1651019700000|2022-04-27 00:35:00|156.51|153.71|155.65|152.85|157.02|154.22|155.65|152.85|0
1651020000000|2022-04-27 00:40:00|155.76|152.96|155.19|152.39|155.88|153.08|153.71|150.91|0
1651020300000|2022-04-27 00:45:00|155.3|152.5|155.07|152.27|155.41|152.61|154.39|151.59|0
1651020600000|2022-04-27 00:50:00|155.12|152.32|155.98|153.18|155.98|153.18|155.07|152.27|0
1651020900000|2022-04-27 00:55:00|156.03|153.23|153.81|151.01|156.55|153.75|153.02|150.22|0
1651021200000|2022-04-27 01:00:00|153.64|150.84|154.03|151.23|154.72|151.92|153.63|150.83|0
1651021500000|2022-04-27 01:05:00|153.92|151.12|156.08|153.28|156.36|153.56|153.74|150.94|0
1651021800000|2022-04-27 01:10:00|156.02|153.22|155.73|152.93|156.08|153.28|155.39|152.59|0
1651022100000|2022-04-27 01:15:00|155.56|152.76|157.04|154.24|157.57|154.77|155.56|152.76|0
1651022400000|2022-04-27 01:20:00|157.33|154.53|159.18|156.38|159.3|156.5|157.22|154.42|0
1651022700000|2022-04-27 01:25:00|159.12|156.32|159.99|157.19|160.22|157.42|158.95|156.15|0
1651023000000|2022-04-27 01:30:00|159.87|157.07|161.62|158.82|161.62|158.82|159.06|156.26|0
1651023300000|2022-04-27 01:35:00|161.38|158.58|163.85|161.05|163.85|161.05|160.33|157.53|0
1651023600000|2022-04-27 01:40:00|164.08|161.28|162.31|159.51|164.2|161.4|162.31|159.51|0
1651023900000|2022-04-27 01:45:00|162.43|159.63|161.84|159.04|163.25|160.45|161.84|159.04|0
1651024200000|2022-04-27 01:50:00|161.72|158.92|160.9|158.1|161.96|159.16|160.78|157.98|0
1651024500000|2022-04-27 01:55:00|160.78|157.98|161.25|158.45|161.48|158.68|160.78|157.98|0
1651024800000|2022-04-27 02:00:00|161.36|158.56|160.89|158.09|161.36|158.56|160.31|157.51|0
1651025100000|2022-04-27 02:05:00|161.01|158.21|157.81|155.01|161.36|158.56|156.95|154.15|0
1651025400000|2022-04-27 02:10:00|157.75|154.95|160.42|157.62|160.53|157.73|157.69|154.89|0
1651025700000|2022-04-27 02:15:00|160.18|157.38|160.3|157.5|160.59|157.79|159.37|156.57|0
1651026000000|2022-04-27 02:20:00|160.35|157.55|159.94|157.14|160.99|158.19|159.25|156.45|0
1651026300000|2022-04-27 02:25:00|159.83|157.03|160.99|158.19|160.99|158.19|159.36|156.56|0
1651026600000|2022-04-27 02:30:00|161.1|158.3|160.75|157.95|161.45|158.65|160.17|157.37|0
1651026900000|2022-04-27 02:35:00|160.63|157.83|160.92|158.12|160.98|158.18|159.7|156.9|0
1651027200000|2022-04-27 02:40:00|161.1|158.3|163.44|160.64|163.56|160.76|161.09|158.29|0
1651027500000|2022-04-27 02:45:00|163.32|160.52|162.96|160.16|163.32|160.52|161.79|158.99|0
1651027800000|2022-04-27 02:50:00|163.08|160.28|164.9|162.1|165.68|162.88|162.26|159.46|0
1651028100000|2022-04-27 02:55:00|164.97|162.17|165.08|162.28|165.44|162.64|164.02|161.22|0
1651028400000|2022-04-27 03:00:00|165.2|162.4|164.9|162.1|165.44|162.64|164.13|161.33|0
1651028700000|2022-04-27 03:05:00|164.96|162.16|164.24|161.44|165.08|162.28|164.01|161.21|0
1651029000000|2022-04-27 03:10:00|164.13|161.33|164.95|162.15|165.43|162.63|164.01|161.21|0
1651029300000|2022-04-27 03:15:00|164.83|162.03|163.41|160.61|164.95|162.15|163.17|160.37|0
1651029600000|2022-04-27 03:20:00|163.47|160.67|163.76|160.96|163.94|161.14|163.41|160.61|0
1651029900000|2022-04-27 03:25:00|163.88|161.08|164.58|161.78|165.18|162.38|163.7|160.9|0
1651030200000|2022-04-27 03:30:00|164.64|161.84|164.75|161.95|164.82|162.02|163.57|160.77|0
1651030500000|2022-04-27 03:35:00|164.7|161.9|164.93|162.13|164.93|162.13|164.4|161.6|0
1651030800000|2022-04-27 03:40:00|164.87|162.07|164.69|161.89|165.52|162.72|164.22|161.42|0
1651031100000|2022-04-27 03:45:00|164.63|161.83|166.47|163.67|167.06|164.26|164.57|161.77|0
1651031400000|2022-04-27 03:50:00|166.35|163.55|165.27|162.47|166.35|163.55|165.27|162.47|0
1651031700000|2022-04-27 03:55:00|165.33|162.53|165.62|162.82|166.22|163.42|165.33|162.53|0
1651032000000|2022-04-27 04:00:00|165.51|162.71|164.3|161.5|165.51|162.71|163.47|160.67|0
1651032300000|2022-04-27 04:05:00|164.24|161.44|164.3|161.5|164.83|162.03|164.12|161.32|0
1651032600000|2022-04-27 04:10:00|164.42|161.62|164.29|161.49|164.53|161.73|163.94|161.14|0
1651032900000|2022-04-27 04:15:00|164.23|161.43|164.05|161.25|164.41|161.61|163.93|161.13|0
1651033200000|2022-04-27 04:20:00|163.93|161.13|162.98|160.18|164.17|161.37|162.98|160.18|0
1651033500000|2022-04-27 04:25:00|163.1|160.3|163.21|160.41|164.64|161.84|162.98|160.18|0
1651033800000|2022-04-27 04:30:00|163.33|160.53|163.33|160.53|163.68|160.88|163.09|160.29|0
1651034100000|2022-04-27 04:35:00|163.27|160.47|162.85|160.05|163.45|160.65|162.61|159.81|0
1651034400000|2022-04-27 04:40:00|162.97|160.17|162.96|160.16|162.97|160.17|162.26|159.46|0
1651034700000|2022-04-27 04:45:00|162.9|160.1|164.14|161.34|164.14|161.34|162.73|159.93|0
1651035000000|2022-04-27 04:50:00|164.26|161.46|163.55|160.75|164.26|161.46|163.43|160.63|0
1651035300000|2022-04-27 04:55:00|163.67|160.87|164.02|161.22|164.26|161.46|163.6|160.8|0
1651035600000|2022-04-27 05:00:00|164.07|161.27|162.83|160.03|164.49|161.69|162.59|159.79|0
1651035900000|2022-04-27 05:05:00|162.89|160.09|163.89|161.09|164.25|161.45|162.89|160.09|0
1651036200000|2022-04-27 05:10:00|163.95|161.15|165.2|162.4|165.44|162.64|163.65|160.85|0
1651036500000|2022-04-27 05:15:00|165.08|162.28|164|161.2|165.2|162.4|163.88|161.08|0
1651036800000|2022-04-27 05:20:00|163.88|161.08|162.69|159.89|163.88|161.08|162.34|159.54|0
1651037100000|2022-04-27 05:25:00|162.46|159.66|164.23|161.43|164.23|161.43|162.46|159.66|0
1651037400000|2022-04-27 05:30:00|164.35|161.55|163.16|160.36|165.9|163.1|162.92|160.12|0
1651037700000|2022-04-27 05:35:00|163.04|160.24|164.58|161.78|165.18|162.38|163.04|160.24|0
1651038000000|2022-04-27 05:40:00|164.7|161.9|163.32|160.52|164.7|161.9|163.08|160.28|0
1651038300000|2022-04-27 05:45:00|163.08|160.28|162.49|159.69|163.26|160.46|161.78|158.98|0
1651038600000|2022-04-27 05:50:00|162.37|159.57|161.88|159.08|162.49|159.69|160.88|158.08|0
1651038900000|2022-04-27 05:55:00|161.71|158.91|161.52|158.72|162.41|159.61|160.64|157.84|0
1651039200000|2022-04-27 06:00:00|161.7|158.9|159.58|156.78|162.41|159.61|159.58|156.78|0
1651039500000|2022-04-27 06:05:00|159.7|156.9|161.99|159.19|162.52|159.72|159.34|156.54|0
1651039800000|2022-04-27 06:10:00|161.93|159.13|163.95|161.15|164.07|161.27|161.69|158.89|0
1651040100000|2022-04-27 06:15:00|164|161.2|164.66|161.86|165.02|162.22|163.83|161.03|0
1651040400000|2022-04-27 06:20:00|164.72|161.92|164.35|161.55|164.9|162.1|164.24|161.44|0
1651040700000|2022-04-27 06:25:00|164.3|161.5|164.05|161.25|164.65|161.85|164.05|161.25|0
1651041000000|2022-04-27 06:30:00|164.17|161.37|163.87|161.07|164.89|162.09|163.57|160.77|0
1651041300000|2022-04-27 06:35:00|163.81|161.01|162.7|159.9|165.62|162.82|162.51|159.71|0
1651041600000|2022-04-27 06:40:00|162.58|159.78|162.69|159.89|163.05|160.25|161.63|158.83|0
1651041900000|2022-04-27 06:45:00|162.57|159.77|163.28|160.48|163.64|160.84|162.22|159.42|0
1651042200000|2022-04-27 06:50:00|163.34|160.54|163.69|160.89|163.88|161.08|162.45|159.65|0
1651042500000|2022-04-27 06:55:00|163.57|160.77|164.59|161.79|164.83|162.03|163.16|160.36|0
1651042800000|2022-04-27 07:00:00|164.23|161.43|163.51|160.71|166.14|163.34|162.8|160|0
1651043100000|2022-04-27 07:05:00|163.75|160.95|164.91|162.51|165.7|163.3|161.76|159.36|0
1651043400000|2022-04-27 07:10:00|164.62|162.22|161.88|159.48|165.09|162.69|161.76|159.36|0
1651043700000|2022-04-27 07:15:00|161.64|159.24|160.81|158.41|162.46|160.06|159.98|157.58|0
1651044000000|2022-04-27 07:20:00|160.57|158.17|156.9|154.5|160.63|158.23|156.01|153.61|0
1651044300000|2022-04-27 07:25:00|156.55|154.15|152.39|149.99|156.96|154.56|151.94|149.54|0
1651044600000|2022-04-27 07:30:00|151.83|149.43|155.02|152.62|155.02|152.62|151.38|148.98|0
1651044900000|2022-04-27 07:35:00|155.13|152.73|159.52|157.12|159.64|157.24|154.9|152.5|0
1651045200000|2022-04-27 07:40:00|159.58|157.18|160.85|158.45|161.61|159.21|159.39|156.99|0
1651045500000|2022-04-27 07:45:00|161.2|158.8|163.93|161.53|165.42|163.02|160.22|157.82|0
1651045800000|2022-04-27 07:50:00|163.99|161.59|167.46|165.06|167.46|165.06|163.99|161.59|0
1651046100000|2022-04-27 07:55:00|167.76|165.36|170.19|167.79|171.29|168.89|167.04|164.64|0
1651046400000|2022-04-27 08:00:00|170.43|168.03|168.6|166.2|171.04|168.64|167.69|165.29|0
1651046700000|2022-04-27 08:05:00|168.42|166.02|168.12|165.72|169.62|167.22|167.28|164.88|0
1651047000000|2022-04-27 08:10:00|168.24|165.84|172.63|170.23|172.88|170.48|168.24|165.84|0
1651047300000|2022-04-27 08:15:00|172.76|170.36|173.86|171.46|174.6|172.2|172.14|169.74|0
1651047600000|2022-04-27 08:20:00|173.98|171.58|172.99|170.59|174.91|172.51|172.26|169.86|0
1651047900000|2022-04-27 08:25:00|172.93|170.53|171.94|169.54|173.49|171.09|171.94|169.54|0
1651048200000|2022-04-27 08:30:00|172.18|169.78|170.04|167.64|172.98|170.58|169.98|167.58|0
1651048500000|2022-04-27 08:35:00|169.74|167.34|169.74|167.34|171.32|168.92|169.37|166.97|0
1651048800000|2022-04-27 08:40:00|169.92|167.52|169.43|167.03|170.84|168.44|169.43|167.03|0
1651049100000|2022-04-27 08:45:00|169.49|167.09|167.12|164.72|169.55|167.15|165.38|162.98|0
1651049400000|2022-04-27 08:50:00|166.88|164.48|167.48|165.08|168.32|165.92|166.16|163.76|0
1651049700000|2022-04-27 08:55:00|167.6|165.2|168.74|166.34|170.51|168.11|167.48|165.08|0
1651050000000|2022-04-27 09:00:00|168.56|166.16|169.65|167.25|170.63|168.23|168.08|165.68|0
1651050300000|2022-04-27 09:05:00|169.41|167.01|168.13|165.73|170.99|168.59|168.13|165.73|0
1651050600000|2022-04-27 09:10:00|167.71|165.31|170.01|167.61|170.86|168.46|167.71|165.31|0
1651050900000|2022-04-27 09:15:00|169.76|167.36|169.4|167|169.88|167.48|167.58|165.18|0
1651051200000|2022-04-27 09:20:00|169.45|167.05|169.76|167.36|170.61|168.21|168.91|166.51|0
1651051500000|2022-04-27 09:25:00|170.24|167.84|170.25|167.85|171.47|169.07|169.53|167.13|0
1651051800000|2022-04-27 09:30:00|170.31|167.91|167.57|165.17|170.49|168.09|167.45|165.05|0
1651052100000|2022-04-27 09:35:00|167.69|165.29|170|167.6|170.12|167.72|167.57|165.17|0
1651052400000|2022-04-27 09:40:00|170.12|167.72|169.51|167.11|170.48|168.08|169.26|166.86|0
1651052700000|2022-04-27 09:45:00|169.5|167.1|168.41|166.01|169.87|167.47|167.68|165.28|0
1651053000000|2022-04-27 09:50:00|168.47|166.07|170.11|167.71|170.84|168.44|168.47|166.07|0
1651053300000|2022-04-27 09:55:00|170.23|167.83|171.69|169.29|172.06|169.66|170.23|167.83|0
1651053600000|2022-04-27 10:00:00|171.81|169.41|172.67|170.27|173.16|170.76|171.45|169.05|0
1651053900000|2022-04-27 10:05:00|172.42|170.02|172.42|170.02|173.04|170.64|171.81|169.41|0
1651054200000|2022-04-27 10:10:00|172.36|169.96|172.54|170.14|173.58|171.18|172.3|169.9|0
1651054500000|2022-04-27 10:15:00|172.6|170.2|171.07|168.67|172.79|170.39|171.07|168.67|0
1651054800000|2022-04-27 10:20:00|171.19|168.79|171.55|169.15|171.74|169.34|171.06|168.66|0
1651055100000|2022-04-27 10:25:00|171.49|169.09|171.18|168.78|171.49|169.09|171.06|168.66|0
1651055400000|2022-04-27 10:30:00|171.06|168.66|170.93|168.53|171.3|168.9|170.57|168.17|0
1651055700000|2022-04-27 10:35:00|170.81|168.41|171.17|168.77|172.52|170.12|169.71|167.31|0
1651056000000|2022-04-27 10:40:00|171.1|168.7|170.43|168.03|172.03|169.63|169.94|167.54|0
1651056300000|2022-04-27 10:45:00|169.27|166.87|170.24|167.84|171.9|169.5|166.79|164.39|0
1651056600000|2022-04-27 10:50:00|170.3|167.9|173.66|171.26|173.84|171.44|170|167.6|0
1651056900000|2022-04-27 10:55:00|173.78|171.38|172.55|170.15|174.09|171.69|172.18|169.78|0
1651057200000|2022-04-27 11:00:00|172.61|170.21|168.64|166.24|172.61|170.21|168.16|165.76|0
1651057500000|2022-04-27 11:05:00|168.52|166.12|165.51|163.11|168.58|166.18|165.39|162.99|0
1651057800000|2022-04-27 11:10:00|165.39|162.99|166.7|164.3|166.7|164.3|165.21|162.81|0
1651058100000|2022-04-27 11:15:00|166.58|164.18|164.66|162.26|166.82|164.42|164.66|162.26|0
1651058400000|2022-04-27 11:20:00|164.78|162.38|161.69|159.29|165.38|162.98|161.34|158.94|0
1651058700000|2022-04-27 11:25:00|161.93|159.53|159.11|156.71|162.1|159.7|159.11|156.71|0
1651059000000|2022-04-27 11:30:00|159.1|156.7|161.04|158.64|161.86|159.46|156.43|154.03|0
1651059300000|2022-04-27 11:35:00|161.39|158.99|160.73|158.33|162.22|159.82|159.91|157.51|0
1651059600000|2022-04-27 11:40:00|160.91|158.51|162.02|159.62|162.55|160.15|160.5|158.1|0
1651059900000|2022-04-27 11:45:00|161.9|159.5|163.44|161.04|164.15|161.75|161.9|159.5|0
1651060200000|2022-04-27 11:50:00|163.32|160.92|161.54|159.14|163.56|161.16|161.42|159.02|0
1651060500000|2022-04-27 11:55:00|161.6|159.2|161.19|158.79|162.84|160.44|159.54|157.14|0
1651060800000|2022-04-27 12:00:00|161.07|158.67|164.14|161.74|164.38|161.98|160.36|157.96|0
1651061100000|2022-04-27 12:05:00|163.78|161.38|166.11|163.71|166.23|163.83|162.58|160.18|0
1651061400000|2022-04-27 12:10:00|166.35|163.95|166.1|163.7|166.58|164.18|165.03|162.63|0
1651061700000|2022-04-27 12:15:00|166.22|163.82|162.71|160.31|166.22|163.82|162.59|160.19|0
1651062000000|2022-04-27 12:20:00|162.59|160.19|160.93|158.53|163.3|160.9|160.28|157.88|0
1651062300000|2022-04-27 12:25:00|160.34|157.94|161.63|159.23|161.69|159.29|159.87|157.47|0
1651062600000|2022-04-27 12:30:00|161.45|159.05|159.05|156.65|162.93|160.53|158.7|156.3|0
1651062900000|2022-04-27 12:35:00|159.52|157.12|161.74|159.34|161.98|159.58|158.7|156.3|0
1651063200000|2022-04-27 12:40:00|161.86|159.46|161.27|158.87|162.03|159.63|160.09|157.69|0
1651063500000|2022-04-27 12:45:00|161.15|158.75|159.85|157.45|161.79|159.39|159.5|157.1|0
1651063800000|2022-04-27 12:50:00|159.79|157.39|160.2|157.8|160.79|158.39|159.27|156.87|0
1651064100000|2022-04-27 12:55:00|160.32|157.92|160.78|158.38|161.73|159.33|160.08|157.68|0
1651064400000|2022-04-27 13:00:00|160.67|158.27|160.08|157.68|162.31|159.91|160.08|157.68|0
1651064700000|2022-04-27 13:05:00|160.43|158.03|157.47|155.07|160.43|158.03|156.04|153.64|0
1651065000000|2022-04-27 13:10:00|157.35|154.95|156.89|154.49|157.82|155.42|156.77|154.37|0
1651065300000|2022-04-27 13:15:00|156.66|154.26|158.04|155.64|158.85|156.45|156.66|154.26|0
1651065600000|2022-04-27 13:20:00|158.27|155.87|157.46|155.06|159.2|156.8|157.46|155.06|0
1651065900000|2022-04-27 13:25:00|157.57|155.17|158.96|156.56|160.48|158.08|157.57|155.17|0
1651066200000|2022-04-27 13:30:00|158.55|156.15|162|159.6|164.13|161.73|158.38|155.98|0
1651066500000|2022-04-27 13:35:00|162.94|160.54|162.85|160.45|166.18|163.78|161.2|158.8|0
1651066800000|2022-04-27 13:40:00|164.39|161.99|171.25|168.85|171.25|168.85|163.32|160.92|0
1651067100000|2022-04-27 13:45:00|172.11|169.71|176.37|173.97|178.62|176.22|171.16|168.76|0
1651067400000|2022-04-27 13:50:00|176.87|174.47|173.27|170.87|179.75|177.35|172.65|170.25|0
1651067700000|2022-04-27 13:55:00|173.64|171.24|174.79|172.39|175.28|172.88|172.53|170.13|0
1651068000000|2022-04-27 14:00:00|174.54|172.14|168.31|165.91|179.02|176.62|167.23|164.83|0
1651068300000|2022-04-27 14:05:00|168.67|166.27|166.5|164.1|169.4|167|165.07|162.67|0
1651068600000|2022-04-27 14:10:00|166.38|163.98|157.73|155.33|166.62|164.22|157.49|155.09|0
1651068900000|2022-04-27 14:15:00|157.03|154.63|154.96|152.56|157.73|155.33|152.46|150.06|0
1651069200000|2022-04-27 14:20:00|154.85|152.45|158.3|155.9|161.09|158.69|154.28|151.88|0
1651069500000|2022-04-27 14:25:00|158.88|156.48|153.28|150.88|160.78|158.38|153.28|150.88|0
1651069800000|2022-04-27 14:30:00|152.25|149.85|153.59|151.19|154.05|151.65|146.39|143.99|0
1651070100000|2022-04-27 14:35:00|153.82|151.42|159.72|157.32|164.48|162.08|153.14|150.74|0
1651070400000|2022-04-27 14:40:00|159.6|157.2|161.94|159.54|162.89|160.49|158.9|156.5|0
1651070700000|2022-04-27 14:45:00|162.06|159.66|167.41|165.01|167.41|165.01|160.88|158.48|0
1651071000000|2022-04-27 14:50:00|167.65|165.25|162.52|160.12|168.01|165.61|162.52|160.12|0
1651071300000|2022-04-27 14:55:00|162.7|160.3|162.32|159.92|165.61|163.21|161.81|159.41|0
1651071600000|2022-04-27 15:00:00|162.2|159.8|165.27|162.87|171.17|168.77|162.08|159.68|0
1651071900000|2022-04-27 15:05:00|165.63|163.23|163.37|160.97|166.34|163.94|162.08|159.68|0
1651072200000|2022-04-27 15:10:00|163.49|161.09|163.01|160.61|167.47|165.07|160.9|158.5|0
1651072500000|2022-04-27 15:15:00|163.96|161.56|168.73|166.33|169.58|167.18|163.96|161.56|0
1651072800000|2022-04-27 15:20:00|168.61|166.21|168.47|166.07|170.17|167.77|164.07|161.67|0
1651073100000|2022-04-27 15:25:00|167.75|165.35|169.62|167.22|171.14|168.74|165.95|163.55|0
1651073400000|2022-04-27 15:30:00|170.84|168.44|173.67|171.27|173.67|171.27|169.27|166.87|0
1651073700000|2022-04-27 15:35:00|173.79|171.39|172|169.6|174.04|171.64|171.76|169.36|0
1651074000000|2022-04-27 15:40:00|171.76|169.36|172.18|169.78|174.77|172.37|170.47|168.07|0
1651074300000|2022-04-27 15:45:00|172.06|169.66|170.83|168.43|172.18|169.78|169.49|167.09|0
1651074600000|2022-04-27 15:50:00|170.95|168.55|165.87|163.47|171.5|169.1|165.27|162.87|0
1651074900000|2022-04-27 15:55:00|165.75|163.35|168.39|165.99|168.52|166.12|165.15|162.75|0
1651075200000|2022-04-27 16:00:00|168.51|166.11|167.79|165.39|169.48|167.08|164.19|161.79|0
1651075500000|2022-04-27 16:05:00|167.72|165.32|172.04|169.64|172.78|170.38|167.66|165.26|0
1651075800000|2022-04-27 16:10:00|172.28|169.88|170.57|168.17|172.28|169.88|169.96|167.56|0
1651076100000|2022-04-27 16:15:00|170.32|167.92|169.83|167.43|172.53|170.13|168.62|166.22|0
1651076400000|2022-04-27 16:20:00|170.08|167.68|177.97|175.57|179.54|177.14|169.23|166.83|0
1651076700000|2022-04-27 16:25:00|178.1|175.7|178|175.6|180.23|177.83|177.25|174.85|0
1651077000000|2022-04-27 16:30:00|178.51|176.11|177.49|175.09|179.9|177.5|176.49|174.09|0
1651077300000|2022-04-27 16:35:00|177.68|175.28|177.24|174.84|177.87|175.47|174.49|172.09|0
1651077600000|2022-04-27 16:40:00|177.49|175.09|179.95|177.55|182.18|179.78|175.86|173.46|0
1651077900000|2022-04-27 16:45:00|179.76|177.36|178.08|175.68|182.96|180.56|176.48|174.08|0
1651078200000|2022-04-27 16:50:00|178.34|175.94|178.21|175.81|178.97|176.57|176.7|174.3|0
1651078500000|2022-04-27 16:55:00|178.33|175.93|178.45|176.05|179.27|176.87|177.2|174.8|0
1651078800000|2022-04-27 17:00:00|178.83|176.43|179.39|176.99|179.58|177.18|169.29|166.89|0
1651079100000|2022-04-27 17:05:00|179.01|176.61|172.34|169.94|180.22|177.82|172.34|169.94|0
1651079400000|2022-04-27 17:10:00|172.84|170.44|172.46|170.06|174.07|171.67|169.89|167.49|0
1651079700000|2022-04-27 17:15:00|172.34|169.94|170.74|168.34|172.46|170.06|169.52|167.12|0
1651080000000|2022-04-27 17:20:00|170.62|168.22|171.35|168.95|174.12|171.72|170.49|168.09|0
1651080300000|2022-04-27 17:25:00|171.47|169.07|176.17|173.77|176.42|174.02|167.32|164.92|0
1651080600000|2022-04-27 17:30:00|176.42|174.02|175.54|173.14|178.18|175.78|174.18|171.78|0
1651080900000|2022-04-27 17:35:00|176.04|173.64|172.69|170.29|178.17|175.77|171.83|169.43|0
1651081200000|2022-04-27 17:40:00|173.06|170.66|172.68|170.28|173.8|171.4|170.9|168.5|0
1651081500000|2022-04-27 17:45:00|172.81|170.41|176.28|173.88|176.78|174.38|171.7|169.3|0
1651081800000|2022-04-27 17:50:00|176.41|174.01|178.22|175.82|179.29|176.89|176.09|173.69|0
1651082100000|2022-04-27 17:55:00|178.41|176.01|178.15|175.75|178.41|176.01|176.03|173.63|0
1651082400000|2022-04-27 18:00:00|177.9|175.5|175.15|172.75|178.28|175.88|174.28|171.88|0
1651082700000|2022-04-27 18:05:00|174.52|172.12|174.2|171.8|175.89|173.49|173.33|170.93|0
1651083000000|2022-04-27 18:10:00|174.08|171.68|174.7|172.3|175.7|173.3|171.97|169.57|0
1651083300000|2022-04-27 18:15:00|174.95|172.55|170.79|168.39|174.95|172.55|169.51|167.11|0
1651083600000|2022-04-27 18:20:00|170.73|168.33|170.48|168.08|173.45|171.05|170.48|168.08|0
1651083900000|2022-04-27 18:25:00|169.87|167.47|169.37|166.97|170.97|168.57|168.64|166.24|0
1651084200000|2022-04-27 18:30:00|169.13|166.73|171.83|169.43|172.45|170.05|168.52|166.12|0
1651084500000|2022-04-27 18:35:00|171.7|169.3|170.22|167.82|172.32|169.92|164.64|162.24|0
1651084800000|2022-04-27 18:40:00|170.84|168.44|173.3|170.9|174.55|172.15|170.35|167.95|0
1651085100000|2022-04-27 18:45:00|173.43|171.03|170.71|168.31|175.17|172.77|169.73|167.33|0
1651085400000|2022-04-27 18:50:00|171.44|169.04|166.91|164.51|171.44|169.04|166.55|164.15|0
1651085700000|2022-04-27 18:55:00|166.97|164.57|162.29|159.89|166.97|164.57|160.64|158.24|0
1651086000000|2022-04-27 19:00:00|161.82|159.42|160.23|157.83|165.16|162.76|159.05|156.65|0
1651086300000|2022-04-27 19:05:00|160.11|157.71|160.46|158.06|162.83|160.43|158.58|156.18|0
1651086600000|2022-04-27 19:10:00|160.34|157.94|161.87|159.47|162.94|160.54|158.35|155.95|0
1651086900000|2022-04-27 19:15:00|161.4|159|159.8|157.4|163.53|161.13|158.11|155.71|0
1651087200000|2022-04-27 19:20:00|159.98|157.58|158.69|156.29|160.92|158.52|156.48|154.08|0
1651087500000|2022-04-27 19:25:00|158.57|156.17|160.85|158.45|162.1|159.7|158.57|156.17|0
1651087800000|2022-04-27 19:30:00|161.03|158.63|159.5|157.1|162.57|160.17|158.68|156.28|0
1651088100000|2022-04-27 19:35:00|159.26|156.86|156.81|154.41|161.26|158.86|155.77|153.37|0
1651088400000|2022-04-27 19:40:00|157.16|154.76|160.9|158.5|162.8|160.4|156|153.6|0
1651088700000|2022-04-27 19:45:00|161.37|158.97|154.2|151.8|163.39|160.99|154.2|151.8|0
1651089000000|2022-04-27 19:50:00|154.09|151.69|159.25|156.85|160.24|157.84|150.17|147.77|0
1651089300000|2022-04-27 19:55:00|159.6|157.2|158.2|155.8|161.83|159.43|157.05|154.65|0
1651089600000|2022-04-27 20:00:00|158.9|156.5|158.32|155.92|158.9|156.5|156.7|154.3|0
1651089900000|2022-04-27 20:05:00|158.43|156.03|162.91|160.51|167.4|165|158.43|156.03|0
1651090200000|2022-04-27 20:10:00|162.97|160.57|162.61|160.21|166.3|163.9|161.97|159.57|0
1651090500000|2022-04-27 20:15:00|163.88|161.08|166.14|163.34|167.34|164.54|163.88|161.08|0
1651090800000|2022-04-27 20:20:00|165.96|163.16|166.73|163.93|167.45|164.65|165.18|162.38|0
1651091100000|2022-04-27 20:25:00|166.79|163.99|166.85|164.05|167.87|165.07|166.13|163.33|0
1651091400000|2022-04-27 20:30:00|166.97|164.17|168.46|165.66|168.71|165.91|166.73|163.93|0
1651091700000|2022-04-27 20:35:00|168.41|165.61|169.85|167.05|169.85|167.05|168.1|165.3|0
1651092000000|2022-04-27 20:40:00|169.73|166.93|170.27|167.47|170.34|167.54|169.18|166.38|0
1651092300000|2022-04-27 20:45:00|170.46|167.66|174.24|171.44|175.04|172.24|169.85|167.05|0
1651092600000|2022-04-27 20:50:00|174.18|171.38|172.21|169.41|175.85|173.05|171.91|169.11|0
1651092900000|2022-04-27 20:55:00|172.28|169.48|173.31|170.51|174.54|171.74|172.28|169.48|0
1651093200000|2022-04-27 21:00:00|173.66|170.86|172.6|169.8|173.66|170.86|172.56|169.76|0
1651093500000|2022-04-27 21:05:00|172.56|169.76|172.63|169.83|172.72|169.92|172.4|169.6|0
1651093800000|2022-04-27 21:10:00|172.6|169.8|172.68|169.88|172.77|169.97|172.57|169.77|0
1651094100000|2022-04-27 21:15:00|172.7|169.9|172.68|169.88|172.7|169.9|172.47|169.67|0
1651094400000|2022-04-27 21:20:00|172.71|169.91|172.92|170.12|172.96|170.16|172.57|169.77|0
1651094700000|2022-04-27 21:25:00|172.87|170.07|172.78|169.98|172.95|170.15|172.71|169.91|0
1651095000000|2022-04-27 21:30:00|172.67|169.87|172.91|170.11|172.93|170.13|172.58|169.78|0
1651095300000|2022-04-27 21:35:00|172.93|170.13|173.18|170.38|173.45|170.65|172.9|170.1|0
1651095600000|2022-04-27 21:40:00|173.21|170.41|173.2|170.4|173.25|170.45|172.7|169.9|0
1651095900000|2022-04-27 21:45:00|173.19|170.39|172.94|170.14|173.51|170.71|172.94|170.14|0
1651096200000|2022-04-27 21:50:00|173.17|170.37|173.61|170.81|173.62|170.82|173.06|170.26|0
1651096500000|2022-04-27 21:55:00|173.65|170.85|173.84|171.04|173.86|171.06|173.6|170.8|0
1651096800000|2022-04-27 22:00:00|174.74|171.94|174.73|171.93|175.91|173.11|174.43|171.63|0
1651097100000|2022-04-27 22:05:00|174.67|171.87|174.73|171.93|175.54|172.74|174.55|171.75|0
1651097400000|2022-04-27 22:10:00|174.67|171.87|173.19|170.39|174.73|171.93|172.58|169.78|0
1651097700000|2022-04-27 22:15:00|173.44|170.64|172.88|170.08|174.67|171.87|172.7|169.9|0
1651098000000|2022-04-27 22:20:00|172.94|170.14|173.3|170.5|173.55|170.75|172.81|170.01|0
1651098300000|2022-04-27 22:25:00|173.43|170.63|172.69|169.89|173.49|170.69|172.5|169.7|0
1651098600000|2022-04-27 22:30:00|172.81|170.01|173.17|170.37|173.67|170.87|172.2|169.4|0
1651098900000|2022-04-27 22:35:00|173.23|170.43|173.66|170.86|173.78|170.98|172.92|170.12|0
1651099200000|2022-04-27 22:40:00|173.54|170.74|172.92|170.12|173.54|170.74|172.92|170.12|0
1651099500000|2022-04-27 22:45:00|173.04|170.24|173.41|170.61|174.27|171.47|173.04|170.24|0
1651099800000|2022-04-27 22:50:00|173.34|170.54|173.83|171.03|174.08|171.28|173.16|170.36|0
1651100100000|2022-04-27 22:55:00|173.89|171.09|173.21|170.41|174.02|171.22|172.66|169.86|0
1651100400000|2022-04-27 23:00:00|173.27|170.47|171.8|169|173.52|170.72|171.8|169|0
1651100700000|2022-04-27 23:05:00|171.92|169.12|172.41|169.61|172.53|169.73|171.68|168.88|0
1651101000000|2022-04-27 23:10:00|172.29|169.49|172.77|169.97|173.02|170.22|172.29|169.49|0
1651101300000|2022-04-27 23:15:00|172.71|169.91|172.89|170.09|173.01|170.21|172.28|169.48|0
1651101600000|2022-04-27 23:20:00|172.77|169.97|173.38|170.58|173.62|170.82|172.77|169.97|0
1651101900000|2022-04-27 23:25:00|173.5|170.7|174.17|171.37|174.6|171.8|173.31|170.51|0
1651102200000|2022-04-27 23:30:00|174.23|171.43|175.46|172.66|175.46|172.66|173.62|170.82|0
1651102500000|2022-04-27 23:35:00|175.34|172.54|174.59|171.79|175.65|172.85|174.47|171.67|0
1651102800000|2022-04-27 23:40:00|174.53|171.73|172.75|169.95|174.53|171.73|172.75|169.95|0
1651103100000|2022-04-27 23:45:00|172.87|170.07|173.29|170.49|173.73|170.93|172.87|170.07|0
1651103400000|2022-04-27 23:50:00|173.36|170.56|173.23|170.43|173.66|170.86|172.98|170.18|0
1651103700000|2022-04-27 23:55:00|173.35|170.55|173.96|171.16|174.09|171.29|173.35|170.55|0
1651104000000|2022-04-28 00:00:00|173.72|170.92|172.18|169.38|173.72|170.92|172.12|169.32|0
1651104300000|2022-04-28 00:05:00|171.87|169.07|172.6|169.8|173.09|170.29|171.87|169.07|0
1651104600000|2022-04-28 00:10:00|172.54|169.74|172.6|169.8|172.85|170.05|172.36|169.56|0
1651104900000|2022-04-28 00:15:00|172.23|169.43|170.89|168.09|172.48|169.68|170.52|167.72|0
1651105200000|2022-04-28 00:20:00|170.7|167.9|169.67|166.87|170.7|167.9|169.42|166.62|0
1651105500000|2022-04-28 00:25:00|169.54|166.74|169.84|167.04|170.63|167.83|169.42|166.62|0
1651105800000|2022-04-28 00:30:00|169.9|167.1|170.32|167.52|170.75|167.95|169.06|166.26|0
1651106100000|2022-04-28 00:35:00|170.26|167.46|171.36|168.56|171.42|168.62|170.26|167.46|0
1651106400000|2022-04-28 00:40:00|171.29|168.49|170.53|167.73|172.63|169.83|170.53|167.73|0
1651106700000|2022-04-28 00:45:00|170.4|167.6|170.64|167.84|171.26|168.46|170.28|167.48|0
1651107000000|2022-04-28 00:50:00|170.77|167.97|171.74|168.94|171.87|169.07|170.64|167.84|0
1651107300000|2022-04-28 00:55:00|171.87|169.07|171.49|168.69|171.87|169.07|171|168.2|0
1651107600000|2022-04-28 01:00:00|171.62|168.82|172.23|169.43|172.35|169.55|170.63|167.83|0
1651107900000|2022-04-28 01:05:00|172.28|169.48|171.36|168.56|172.28|169.48|171.12|168.32|0
1651108200000|2022-04-28 01:10:00|171.24|168.44|170.87|168.07|171.48|168.68|170.75|167.95|0
1651108500000|2022-04-28 01:15:00|170.93|168.13|171.23|168.43|171.6|168.8|170.74|167.94|0
1651108800000|2022-04-28 01:20:00|171.11|168.31|168.6|165.8|171.35|168.55|168.18|165.38|0
1651109100000|2022-04-28 01:25:00|168.79|165.99|169.03|166.23|169.76|166.96|168.42|165.62|0
1651109400000|2022-04-28 01:30:00|169.09|166.29|167.09|164.29|169.09|166.29|166.72|163.92|0
1651109700000|2022-04-28 01:35:00|167.33|164.53|167.99|165.19|168.05|165.25|166.36|163.56|0
1651110000000|2022-04-28 01:40:00|167.93|165.13|167.68|164.88|168.53|165.73|167.68|164.88|0
1651110300000|2022-04-28 01:45:00|167.8|165|167.68|164.88|168.04|165.24|167.2|164.4|0
1651110600000|2022-04-28 01:50:00|167.86|165.06|168.16|165.36|169.13|166.33|167.86|165.06|0
1651110900000|2022-04-28 01:55:00|168.28|165.48|169.18|166.38|169.25|166.45|168.03|165.23|0
1651111200000|2022-04-28 02:00:00|169.12|166.32|169.36|166.56|169.73|166.93|168.76|165.96|0
1651111500000|2022-04-28 02:05:00|169.24|166.44|169.36|166.56|169.85|167.05|168.88|166.08|0
1651111800000|2022-04-28 02:10:00|169.42|166.62|169.84|167.04|169.84|167.04|169.36|166.56|0
1651112100000|2022-04-28 02:15:00|169.96|167.16|169.59|166.79|169.96|167.16|169.23|166.43|0
1651112400000|2022-04-28 02:20:00|169.65|166.85|169.35|166.55|169.65|166.85|169.11|166.31|0
1651112700000|2022-04-28 02:25:00|169.47|166.67|169.1|166.3|170.2|167.4|168.62|165.82|0
1651113000000|2022-04-28 02:30:00|169.04|166.24|170.07|167.27|170.44|167.64|169.04|166.24|0
1651113300000|2022-04-28 02:35:00|170.01|167.21|170.55|167.75|170.8|168|169.95|167.15|0
1651113600000|2022-04-28 02:40:00|170.8|168|172.63|169.83|172.63|169.83|170.8|168|0
1651113900000|2022-04-28 02:45:00|172.69|169.89|172.38|169.58|173|170.2|172.2|169.4|0
1651114200000|2022-04-28 02:50:00|172.51|169.71|171.89|169.09|172.63|169.83|171.89|169.09|0
1651114500000|2022-04-28 02:55:00|172.01|169.21|171.27|168.47|172.13|169.33|171.15|168.35|0
1651114800000|2022-04-28 03:00:00|171.39|168.59|171.33|168.53|171.64|168.84|171.15|168.35|0
1651115100000|2022-04-28 03:05:00|171.39|168.59|172.24|169.44|172.3|169.5|171.26|168.46|0
1651115400000|2022-04-28 03:10:00|172.12|169.32|172.49|169.69|172.98|170.18|171.81|169.01|0
1651115700000|2022-04-28 03:15:00|172.36|169.56|170.15|167.35|172.86|170.06|169.67|166.87|0
1651116000000|2022-04-28 03:20:00|169.91|167.11|170.52|167.72|170.64|167.84|169.66|166.86|0
1651116300000|2022-04-28 03:25:00|170.76|167.96|170.63|167.83|171.25|168.45|170.27|167.47|0
1651116600000|2022-04-28 03:30:00|170.69|167.89|170.75|167.95|171.37|168.57|170.08|167.28|0
1651116900000|2022-04-28 03:35:00|170.69|167.89|169.95|167.15|170.75|167.95|169.9|167.1|0
1651117200000|2022-04-28 03:40:00|170.02|167.22|169.77|166.97|170.02|167.22|169.28|166.48|0
1651117500000|2022-04-28 03:45:00|169.89|167.09|169.76|166.96|170.25|167.45|169.64|166.84|0
1651117800000|2022-04-28 03:50:00|169.82|167.02|169.64|166.84|170.01|167.21|169.57|166.77|0
1651118100000|2022-04-28 03:55:00|169.7|166.9|170.49|167.69|170.49|167.69|169.7|166.9|0
1651118400000|2022-04-28 04:00:00|170.61|167.81|170.12|167.32|170.85|168.05|169.88|167.08|0
1651118700000|2022-04-28 04:05:00|170.18|167.38|170.42|167.62|170.48|167.68|169.99|167.19|0
1651119000000|2022-04-28 04:10:00|170.36|167.56|170.53|167.73|171.09|168.29|170.23|167.43|0
1651119300000|2022-04-28 04:15:00|170.6|167.8|170.1|167.3|170.6|167.8|169.74|166.94|0
1651119600000|2022-04-28 04:20:00|170.04|167.24|170.47|167.67|170.59|167.79|169.98|167.18|0
1651119900000|2022-04-28 04:25:00|170.4|167.6|170.58|167.78|170.83|168.03|170.22|167.42|0
1651120200000|2022-04-28 04:30:00|170.71|167.91|170.95|168.15|170.95|168.15|170.28|167.48|0
1651120500000|2022-04-28 04:35:00|170.82|168.02|171|168.2|171.07|168.27|170.7|167.9|0
1651120800000|2022-04-28 04:40:00|170.94|168.14|171.86|169.06|171.92|169.12|170.7|167.9|0
1651121100000|2022-04-28 04:45:00|171.8|169|172.65|169.85|172.66|169.86|171.8|169|0
1651121400000|2022-04-28 04:50:00|172.78|169.98|172.4|169.6|172.78|169.98|172.28|169.48|0
1651121700000|2022-04-28 04:55:00|172.46|169.66|172.77|169.97|172.89|170.09|172.4|169.6|0
1651122000000|2022-04-28 05:00:00|172.7|169.9|172.15|169.35|172.7|169.9|171.66|168.86|0
1651122300000|2022-04-28 05:05:00|172.27|169.47|172.51|169.71|172.51|169.71|171.9|169.1|0
1651122600000|2022-04-28 05:10:00|172.45|169.65|172.39|169.59|172.57|169.77|172.02|169.22|0
1651122900000|2022-04-28 05:15:00|172.45|169.65|172.01|169.21|172.51|169.71|171.65|168.85|0
1651123200000|2022-04-28 05:20:00|172.14|169.34|171.52|168.72|172.26|169.46|171.4|168.6|0
1651123500000|2022-04-28 05:25:00|171.4|168.6|172.5|169.7|172.87|170.07|171.27|168.47|0
1651123800000|2022-04-28 05:30:00|172.56|169.76|172|169.2|172.87|170.07|171.76|168.96|0
1651124100000|2022-04-28 05:35:00|172.37|169.57|171.87|169.07|173.41|170.61|171.63|168.83|0
1651124400000|2022-04-28 05:40:00|171.93|169.13|171.38|168.58|172.12|169.32|170.77|167.97|0
1651124700000|2022-04-28 05:45:00|171.26|168.46|174.71|171.91|174.71|171.91|171.26|168.46|0
1651125000000|2022-04-28 05:50:00|174.58|171.78|175.2|172.4|175.57|172.77|174.21|171.41|0
1651125300000|2022-04-28 05:55:00|175.07|172.27|173.95|171.15|175.07|172.27|173.95|171.15|0
1651125600000|2022-04-28 06:00:00|174.01|171.21|175.44|172.64|175.81|173.01|173.09|170.29|0
1651125900000|2022-04-28 06:05:00|175.31|172.51|174.81|172.01|175.81|173.01|173.82|171.02|0
1651126200000|2022-04-28 06:10:00|174.94|172.14|175.8|173|176.18|173.38|173.88|171.08|0
1651126500000|2022-04-28 06:15:00|175.93|173.13|176.8|174|177.17|174.37|175.68|172.88|0
1651126800000|2022-04-28 06:20:00|176.92|174.12|177.54|174.74|178.17|175.37|176.55|173.75|0
1651127100000|2022-04-28 06:25:00|177.67|174.87|178.04|175.24|179.11|176.31|177.67|174.87|0
1651127400000|2022-04-28 06:30:00|177.91|175.11|178.04|175.24|178.79|175.99|177.79|174.99|0
1651127700000|2022-04-28 06:35:00|177.91|175.11|178.03|175.23|178.22|175.42|177.34|174.54|0
1651128000000|2022-04-28 06:40:00|178.16|175.36|179.16|176.36|179.29|176.49|177.78|174.98|0
1651128300000|2022-04-28 06:45:00|179.09|176.29|178.46|175.66|183.68|180.88|178.21|175.41|0
1651128600000|2022-04-28 06:50:00|178.52|175.72|178.76|175.96|179.33|176.53|178.46|175.66|0
1651128900000|2022-04-28 06:55:00|178.89|176.09|178.7|175.9|179.01|176.21|177.94|175.14|0
1651129200000|2022-04-28 07:00:00|179.07|176.27|179.38|176.58|179.7|176.9|177.19|174.39|0
1651129500000|2022-04-28 07:05:00|179.12|176.72|178.11|175.71|179.12|176.72|176.98|174.58|0
1651129800000|2022-04-28 07:10:00|178.36|175.96|180|177.6|182.03|179.63|177.23|174.83|0
1651130100000|2022-04-28 07:15:00|180.13|177.73|182.03|179.63|182.16|179.76|179.49|177.09|0
1651130400000|2022-04-28 07:20:00|182.16|179.76|182.7|180.3|184.84|182.44|181.64|179.24|0
1651130700000|2022-04-28 07:25:00|182.64|180.24|185.33|182.93|185.33|182.93|181.74|179.34|0
1651131000000|2022-04-28 07:30:00|185.2|182.8|184.94|182.54|186.1|183.7|184.81|182.41|0
1651131300000|2022-04-28 07:35:00|185|182.6|187.76|185.36|189.06|186.66|185|182.6|0
1651131600000|2022-04-28 07:40:00|187.63|185.23|187.49|185.09|187.88|185.48|186.98|184.58|0
1651131900000|2022-04-28 07:45:00|187.55|185.15|186.45|184.05|187.62|185.22|186.06|183.66|0
1651132200000|2022-04-28 07:50:00|186.32|183.92|185.03|182.63|186.71|184.31|185.03|182.63|0
1651132500000|2022-04-28 07:55:00|184.96|182.56|183.61|181.21|185.28|182.88|183.09|180.69|0
1651132800000|2022-04-28 08:00:00|183.48|181.08|184.37|181.97|186.11|183.71|183.35|180.95|0
1651133100000|2022-04-28 08:05:00|184.5|182.1|186.05|183.65|186.82|184.42|184.5|182.1|0
1651133400000|2022-04-28 08:10:00|185.85|183.45|187.6|185.2|187.6|185.2|184.24|181.84|0
1651133700000|2022-04-28 08:15:00|187.47|185.07|186.94|184.54|188.38|185.98|186.81|184.41|0
1651134000000|2022-04-28 08:20:00|186.81|184.41|188.17|185.77|188.37|185.97|186.36|183.96|0
1651134300000|2022-04-28 08:25:00|188.11|185.71|189.15|186.75|189.28|186.88|188.11|185.71|0
1651134600000|2022-04-28 08:30:00|189.28|186.88|189.14|186.74|189.28|186.88|188.1|185.7|0
1651134900000|2022-04-28 08:35:00|189.01|186.61|189.01|186.61|189.27|186.87|188.75|186.35|0
1651135200000|2022-04-28 08:40:00|188.88|186.48|189.14|186.74|191.1|188.7|188.74|186.34|0
1651135500000|2022-04-28 08:45:00|189.01|186.61|189.98|187.58|190.84|188.44|189|186.6|0
1651135800000|2022-04-28 08:50:00|190.05|187.65|190.5|188.1|190.57|188.17|189.26|186.86|0
1651136100000|2022-04-28 08:55:00|190.44|188.04|192.8|190.4|192.8|190.4|190.04|187.64|0
1651136400000|2022-04-28 09:00:00|193.07|190.67|193.12|190.72|194.06|191.66|191.61|189.21|0
1651136700000|2022-04-28 09:05:00|192.93|190.53|191.21|188.81|193.33|190.93|190.95|188.55|0
1651137000000|2022-04-28 09:10:00|191.34|188.94|190.29|187.89|191.34|188.94|189.76|187.36|0
1651137300000|2022-04-28 09:15:00|190.16|187.76|189.63|187.23|190.16|187.76|189.11|186.71|0
1651137600000|2022-04-28 09:20:00|189.56|187.16|190.34|187.94|190.54|188.14|189.37|186.97|0
1651137900000|2022-04-28 09:25:00|190.41|188.01|188.71|186.31|190.54|188.14|187.93|185.53|0
1651138200000|2022-04-28 09:30:00|188.9|186.5|189.68|187.28|190.2|187.8|188.84|186.44|0
1651138500000|2022-04-28 09:35:00|189.62|187.22|187.79|185.39|190.27|187.87|187.66|185.26|0
1651138800000|2022-04-28 09:40:00|187.92|185.52|187|184.6|189.22|186.82|187|184.6|0
1651139100000|2022-04-28 09:45:00|186.61|184.21|188.43|186.03|188.75|186.35|186.35|183.95|0
1651139400000|2022-04-28 09:50:00|188.17|185.77|187.64|185.24|188.3|185.9|186.35|183.95|0
1651139700000|2022-04-28 09:55:00|187.77|185.37|186.99|184.59|187.77|185.37|185.83|183.43|0
1651140000000|2022-04-28 10:00:00|187.12|184.72|186.6|184.2|187.51|185.11|185.95|183.55|0
1651140300000|2022-04-28 10:05:00|186.73|184.33|186.98|184.58|187.89|185.49|185.95|183.55|0
1651140600000|2022-04-28 10:10:00|186.91|184.51|185.68|183.28|187.04|184.64|185.55|183.15|0
1651140900000|2022-04-28 10:15:00|185.62|183.22|183.49|181.09|185.62|183.22|183.49|181.09|0
1651141200000|2022-04-28 10:20:00|183.62|181.22|184.39|181.99|184.9|182.5|183.04|180.64|0
1651141500000|2022-04-28 10:25:00|184.26|181.86|183.1|180.7|184.26|181.86|182.58|180.18|0
1651141800000|2022-04-28 10:30:00|183.22|180.82|184.05|181.65|184.51|182.11|182.71|180.31|0
1651142100000|2022-04-28 10:35:00|184.12|181.72|183.99|181.59|184.76|182.36|182.96|180.56|0
1651142400000|2022-04-28 10:40:00|183.86|181.46|184.04|181.64|184.89|182.49|183.22|180.82|0
1651142700000|2022-04-28 10:45:00|183.92|181.52|181.73|179.33|183.98|181.58|181.42|179.02|0
1651143000000|2022-04-28 10:50:00|181.67|179.27|181.67|179.27|182.31|179.91|181.42|179.02|0
1651143300000|2022-04-28 10:55:00|181.54|179.14|183.33|180.93|183.46|181.06|181.29|178.89|0
1651143600000|2022-04-28 11:00:00|183.2|180.8|186.29|183.89|186.68|184.28|183.2|180.8|0
1651143900000|2022-04-28 11:05:00|186.35|183.95|188.49|186.09|188.89|186.49|186.29|183.89|0
1651144200000|2022-04-28 11:10:00|188.75|186.35|187.71|185.31|188.88|186.48|187.38|184.98|0
1651144500000|2022-04-28 11:15:00|187.58|185.18|187.44|185.04|187.84|185.44|186.93|184.53|0
1651144800000|2022-04-28 11:20:00|187.57|185.17|187.31|184.91|187.83|185.43|186.92|184.52|0
1651145100000|2022-04-28 11:25:00|187.24|184.84|185.88|183.48|187.7|185.3|185.62|183.22|0
1651145400000|2022-04-28 11:30:00|185.62|183.22|184.71|182.31|186.4|184|184.58|182.18|0
1651145700000|2022-04-28 11:35:00|184.58|182.18|184.84|182.44|185.36|182.96|184.33|181.93|0
1651146000000|2022-04-28 11:40:00|184.77|182.37|185.22|182.82|185.22|182.82|184.45|182.05|0
1651146300000|2022-04-28 11:45:00|185.15|182.75|184.83|182.43|186.19|183.79|184.51|182.11|0
1651146600000|2022-04-28 11:50:00|184.7|182.3|183.92|181.52|185.73|183.33|183.67|181.27|0
1651146900000|2022-04-28 11:55:00|183.8|181.4|183.28|180.88|183.86|181.46|182|179.6|0
1651147200000|2022-04-28 12:00:00|183.15|180.75|182.31|179.91|183.66|181.26|182.25|179.85|0
1651147500000|2022-04-28 12:05:00|182.51|180.11|182.05|179.65|182.57|180.17|181.35|178.95|0
1651147800000|2022-04-28 12:10:00|181.99|179.59|180.46|178.06|181.99|179.59|180.14|177.74|0
1651148100000|2022-04-28 12:15:00|180.33|177.93|181.4|179|181.86|179.46|180.08|177.68|0
1651148400000|2022-04-28 12:20:00|181.47|179.07|183|180.6|183.13|180.73|181.22|178.82|0
1651148700000|2022-04-28 12:25:00|183.19|180.79|179.87|177.47|183.26|180.86|179.87|177.47|0
1651149000000|2022-04-28 12:30:00|179.49|177.09|177.91|175.51|179.68|177.28|177.16|174.76|0
1651149300000|2022-04-28 12:35:00|177.78|175.38|180.82|178.42|181.33|178.93|175.9|173.5|0
1651149600000|2022-04-28 12:40:00|181.07|178.67|182.47|180.07|184.4|182|180.56|178.16|0
1651149900000|2022-04-28 12:45:00|182.34|179.94|178.84|176.44|182.41|180.01|178.78|176.38|0
1651150200000|2022-04-28 12:50:00|178.65|176.25|175.76|173.36|178.65|176.25|174.88|172.48|0
1651150500000|2022-04-28 12:55:00|175.51|173.11|176.76|174.36|176.76|174.36|174.38|171.98|0
1651150800000|2022-04-28 13:00:00|176.25|173.85|176.88|174.48|178.39|175.99|175.63|173.23|0
1651151100000|2022-04-28 13:05:00|177|174.6|178.89|176.49|179.27|176.87|177|174.6|0
1651151400000|2022-04-28 13:10:00|178.76|176.36|177.25|174.85|179.07|176.67|177.25|174.85|0
1651151700000|2022-04-28 13:15:00|177.37|174.97|179.64|177.24|180.15|177.75|176.74|174.34|0
1651152000000|2022-04-28 13:20:00|179.77|177.37|180.14|177.74|180.66|178.26|179.39|176.99|0
1651152300000|2022-04-28 13:25:00|179.82|177.42|178.62|176.22|180.21|177.81|177.61|175.21|0
1651152600000|2022-04-28 13:30:00|179|176.6|174.21|171.81|182.69|180.29|172.37|169.97|0
1651152900000|2022-04-28 13:35:00|174.46|172.06|173.34|170.94|177.07|174.67|172.73|170.33|0
1651153200000|2022-04-28 13:40:00|172.6|170.2|167.95|165.55|175.7|173.3|167.16|164.76|0
1651153500000|2022-04-28 13:45:00|168.19|165.79|168.92|166.52|172.72|170.32|168.19|165.79|0
1651153800000|2022-04-28 13:50:00|168.67|166.27|171.86|169.46|172.35|169.95|165.55|163.15|0
1651154100000|2022-04-28 13:55:00|171.49|169.09|170.38|167.98|172.23|169.83|168.8|166.4|0
1651154400000|2022-04-28 14:00:00|170.26|167.86|162.53|160.13|170.63|168.23|162.41|160.01|0
1651154700000|2022-04-28 14:05:00|162.65|160.25|165.76|163.36|167.82|165.42|161.82|159.42|0
1651155000000|2022-04-28 14:10:00|166.36|163.96|166.12|163.72|167.57|165.17|163|160.6|0
1651155300000|2022-04-28 14:15:00|165.76|163.36|171.1|168.7|171.1|168.7|163.24|160.84|0
1651155600000|2022-04-28 14:20:00|171.35|168.95|167.54|165.14|171.35|168.95|167.42|165.02|0
1651155900000|2022-04-28 14:25:00|167.3|164.9|160.81|158.41|167.42|165.02|159.86|157.46|0
1651156200000|2022-04-28 14:30:00|160.33|157.93|159.73|157.33|161.4|159|156.53|154.13|0
1651156500000|2022-04-28 14:35:00|159.84|157.44|161.02|158.62|163.15|160.75|159.73|157.33|0
1651156800000|2022-04-28 14:40:00|160.9|158.5|161.37|158.97|161.6|159.2|157.97|155.57|0
1651157100000|2022-04-28 14:45:00|161.48|159.08|161.42|159.02|163.86|161.46|160.66|158.26|0
1651157400000|2022-04-28 14:50:00|161.36|158.96|162.01|159.61|163.14|160.74|158.89|156.49|0
1651157700000|2022-04-28 14:55:00|162.42|160.02|165.58|163.18|166.97|164.57|162.19|159.79|0
1651158000000|2022-04-28 15:00:00|165.94|163.54|167.81|165.41|168.84|166.44|165.16|162.76|0
1651158300000|2022-04-28 15:05:00|168.29|165.89|172.44|170.04|173.3|170.9|166.96|164.56|0
1651158600000|2022-04-28 15:10:00|172.56|170.16|173.3|170.9|173.3|170.9|171.33|168.93|0
1651158900000|2022-04-28 15:15:00|174.53|172.13|175.15|172.75|175.52|173.12|172.19|169.79|0
1651159200000|2022-04-28 15:20:00|175.27|172.87|173.04|170.64|175.52|173.12|172.06|169.66|0
1651159500000|2022-04-28 15:25:00|173.41|171.01|170.55|168.15|174.47|172.07|170.22|167.82|0
1651159800000|2022-04-28 15:30:00|171.23|168.83|173.08|170.68|173.46|171.06|169.14|166.74|0
1651160100000|2022-04-28 15:35:00|173.21|170.81|168.52|166.12|173.33|170.93|168.46|166.06|0
1651160400000|2022-04-28 15:40:00|168.4|166|167.06|164.66|169.87|167.47|167.06|164.66|0
1651160700000|2022-04-28 15:45:00|167.18|164.78|166.93|164.53|167.54|165.14|164.88|162.48|0
1651161000000|2022-04-28 15:50:00|166.81|164.41|169.55|167.15|171.21|168.81|165.84|163.44|0
1651161300000|2022-04-28 15:55:00|169.49|167.09|169.73|167.33|170.1|167.7|167.11|164.71|0
1651161600000|2022-04-28 16:00:00|169.85|167.45|171.56|169.16|172.05|169.65|168|165.6|0
1651161900000|2022-04-28 16:05:00|171.43|169.03|169.46|167.06|171.43|169.03|167.39|164.99|0
1651162200000|2022-04-28 16:10:00|169.71|167.31|173.66|171.26|173.66|171.26|169.22|166.82|0
1651162500000|2022-04-28 16:15:00|174.15|171.75|177.15|174.75|177.28|174.88|173.53|171.13|0
1651162800000|2022-04-28 16:20:00|177.28|174.88|179.55|177.15|180.18|177.78|176.52|174.12|0
1651163100000|2022-04-28 16:25:00|179.68|177.28|183.37|180.97|183.37|180.97|179.68|177.28|0
1651163400000|2022-04-28 16:30:00|184.02|181.62|185.93|183.05|186.31|183.19|182.86|180.46|0
1651163700000|2022-04-28 16:35:00|186.19|183.31|187.81|184.93|188.46|185.58|184.23|181.35|0
1651164000000|2022-04-28 16:40:00|187.68|184.8|190.69|187.81|190.69|187.81|187.68|184.8|0
1651164300000|2022-04-28 16:45:00|190.95|188.07|193.46|190.58|196.26|193.38|190.95|188.07|0
1651164600000|2022-04-28 16:50:00|193.59|190.71|193.85|190.97|193.99|191.11|190.42|187.54|0
1651164900000|2022-04-28 16:55:00|193.45|190.57|194.66|191.78|194.86|191.98|190.71|187.83|0
1651165200000|2022-04-28 17:00:00|195.2|192.32|196.13|193.25|196.4|193.52|192.93|190.05|0
1651165500000|2022-04-28 17:05:00|196|193.12|198.41|195.53|199.09|196.21|194.53|191.65|0
1651165800000|2022-04-28 17:10:00|198.28|195.4|202.89|200.01|203.3|200.42|198.28|195.4|0
1651166100000|2022-04-28 17:15:00|202.62|199.74|203.85|200.97|203.85|200.97|199.49|196.61|0
1651166400000|2022-04-28 17:20:00|203.72|200.84|199.7|196.82|203.85|200.97|198.22|195.34|0
1651166700000|2022-04-28 17:25:00|199.97|197.09|201.87|198.99|202.69|199.81|199.7|196.82|0
1651167000000|2022-04-28 17:30:00|201.73|198.85|201.86|198.98|203.09|200.21|199.08|196.2|0
1651167300000|2022-04-28 17:35:00|202|199.12|205.01|202.13|205.28|202.4|200.77|197.89|0
1651167600000|2022-04-28 17:40:00|205.28|202.4|202.4|199.52|205.83|202.95|199.82|196.94|0
1651167900000|2022-04-28 17:45:00|202.13|199.25|204.8|201.92|205.63|202.75|201.31|198.43|0
1651168200000|2022-04-28 17:50:00|204.94|202.06|201.52|198.64|204.94|202.06|200.57|197.69|0
1651168500000|2022-04-28 17:55:00|201.65|198.77|203.32|200.92|203.59|201.19|200.43|197.55|0
1651168800000|2022-04-28 18:00:00|203.46|201.06|204.27|201.87|204.83|202.43|202.5|200.1|0
1651169100000|2022-04-28 18:05:00|204.14|201.74|203.04|200.64|204.41|202.01|201.54|199.14|0
1651169400000|2022-04-28 18:10:00|203.17|200.77|202.49|200.09|205.23|202.83|202.35|199.95|0
1651169700000|2022-04-28 18:15:00|202.76|200.36|204.26|201.86|204.26|201.86|200.99|198.59|0
1651170000000|2022-04-28 18:20:00|204.12|201.72|205.77|203.37|205.77|203.37|202.35|199.95|0
1651170300000|2022-04-28 18:25:00|205.91|203.51|205.22|202.82|205.91|203.51|203.71|201.31|0
1651170600000|2022-04-28 18:30:00|205.35|202.95|204.94|202.54|206.59|204.19|203.16|200.76|0
1651170900000|2022-04-28 18:35:00|205.21|202.81|206.45|204.05|207.42|205.02|204.66|202.26|0
1651171200000|2022-04-28 18:40:00|206.86|204.46|209.91|207.51|210.05|207.65|206.86|204.46|0
1651171500000|2022-04-28 18:45:00|209.77|207.37|213.33|210.93|213.33|210.93|209.63|207.23|0
1651171800000|2022-04-28 18:50:00|213.47|211.07|210.81|208.41|215.44|213.04|210.81|208.41|0
1651172100000|2022-04-28 18:55:00|210.53|208.13|213.37|210.97|213.51|211.11|210.11|207.71|0
1651172400000|2022-04-28 19:00:00|212.67|210.27|213.43|211.03|215.19|212.79|211.14|208.74|0
1651172700000|2022-04-28 19:05:00|213.37|210.97|215.29|212.41|216.13|213.25|213.37|210.97|0
1651173000000|2022-04-28 19:10:00|215.15|212.27|213.25|210.37|215.15|212.27|212.34|209.46|0
1651173300000|2022-04-28 19:15:00|213.04|210.16|215.84|212.96|215.84|212.96|212.2|209.32|0
1651173600000|2022-04-28 19:20:00|215.98|213.1|219.37|216.49|219.51|216.63|215.14|212.26|0
1651173900000|2022-04-28 19:25:00|218.95|216.07|214.72|211.84|219.23|216.35|214.72|211.84|0
1651174200000|2022-04-28 19:30:00|214.58|211.7|212.79|209.91|215.28|212.4|210.81|207.93|0
1651174500000|2022-04-28 19:35:00|212.93|210.05|211.82|208.94|214.32|211.44|209.75|206.87|0
1651174800000|2022-04-28 19:40:00|211.68|208.8|209.88|207|215.15|212.27|209.19|206.31|0
1651175100000|2022-04-28 19:45:00|209.47|206.59|208.87|205.99|212.78|209.9|206.68|203.8|0
1651175400000|2022-04-28 19:50:00|208.05|205.17|207.5|204.62|208.46|205.58|204.36|201.48|0
1651175700000|2022-04-28 19:55:00|206.87|203.99|210.87|207.99|210.87|207.99|203.08|200.2|0
1651176000000|2022-04-28 20:00:00|208.53|205.65|200.38|197.5|211.14|208.26|194.27|191.39|0
1651176300000|2022-04-28 20:05:00|200.11|197.23|198.04|195.16|203.48|200.6|197.11|194.23|0
1651176600000|2022-04-28 20:10:00|197.24|194.36|195.91|193.03|200.17|197.29|195.52|192.64|0
1651176900000|2022-04-28 20:15:00|197.48|194.12|196.87|193.51|198.01|194.65|194.83|191.47|0
1651177200000|2022-04-28 20:20:00|196.94|193.58|198.6|195.24|200.27|196.91|195.68|192.32|0
1651177500000|2022-04-28 20:25:00|198.73|195.37|199.39|196.03|199.93|196.57|197.33|193.97|0
1651177800000|2022-04-28 20:30:00|199.6|196.24|207.43|203.51|213.21|209.85|199.6|196.24|0
1651178100000|2022-04-28 20:35:00|207.64|203.72|205.18|201.26|209.83|205.91|204.58|200.66|0
1651178400000|2022-04-28 20:40:00|205.25|201.33|204.47|200.55|205.66|201.74|203.31|199.39|0
1651178700000|2022-04-28 20:45:00|204.26|200.34|196.61|192.69|204.39|200.47|196.35|192.43|0
1651179000000|2022-04-28 20:50:00|196.68|192.76|197.78|194.98|198.04|195.24|195.92|192.23|0
1651179300000|2022-04-28 20:55:00|197.51|194.71|197.24|194.44|199.85|197.05|196.38|193.58|0
1651179600000|2022-04-28 21:00:00|197|194.2|195.67|192.87|198.46|195.66|195.07|192.27|0
1651179900000|2022-04-28 21:05:00|195.65|192.85|194.06|191.26|195.82|193.02|193.67|190.87|0
1651180200000|2022-04-28 21:10:00|194.05|191.25|191.27|188.47|195.31|192.51|191.27|188.47|0
1651180500000|2022-04-28 21:15:00|191.33|188.53|190.9|188.1|192.01|189.21|190.54|187.74|0
1651180800000|2022-04-28 21:20:00|191.07|188.27|185.78|182.98|191.19|188.39|184.09|181.29|0
1651181100000|2022-04-28 21:25:00|185.8|183|187.22|184.42|188.21|185.41|185.06|182.26|0
1651181400000|2022-04-28 21:30:00|187.24|184.44|187.14|184.34|187.52|184.72|186.35|183.55|0
1651181700000|2022-04-28 21:35:00|187.21|184.41|187.32|184.52|187.32|184.52|186.28|183.48|0
1651182000000|2022-04-28 21:40:00|187.36|184.56|187.19|184.39|189.04|186.24|187.19|184.39|0
1651182300000|2022-04-28 21:45:00|186.99|184.19|190.18|187.38|190.48|187.68|186.99|184.19|0
1651182600000|2022-04-28 21:50:00|190.16|187.36|190.56|187.76|191.12|188.32|189.84|187.04|0
1651182900000|2022-04-28 21:55:00|190.51|187.71|190.73|187.93|191.88|189.08|190.38|187.58|0
1651183200000|2022-04-28 22:00:00|187.35|184.55|190.07|187.27|190.2|187.4|184.27|181.47|0
1651183500000|2022-04-28 22:05:00|190.01|187.21|190.4|187.6|191.18|188.38|189.49|186.69|0
1651183800000|2022-04-28 22:10:00|190.27|187.47|190.92|188.12|191.76|188.96|189.1|186.3|0
1651184100000|2022-04-28 22:15:00|191.44|188.64|191.76|188.96|192.75|189.95|191.31|188.51|0
1651184400000|2022-04-28 22:20:00|191.7|188.9|191.56|188.76|193.53|190.73|191.3|188.5|0
1651184700000|2022-04-28 22:25:00|191.69|188.89|190.97|188.17|191.95|189.15|189.73|186.93|0
1651185000000|2022-04-28 22:30:00|190.9|188.1|191.68|188.88|192.86|190.06|190.83|188.03|0
1651185300000|2022-04-28 22:35:00|191.81|189.01|190.89|188.09|191.81|189.01|190.63|187.83|0
1651185600000|2022-04-28 22:40:00|190.76|187.96|189.07|186.27|191.02|188.22|188.29|185.49|0
1651185900000|2022-04-28 22:45:00|188.68|185.88|188.67|185.87|189.58|186.78|188.29|185.49|0
1651186200000|2022-04-28 22:50:00|188.61|185.81|188.15|185.35|188.8|186|187.77|184.97|0
1651186500000|2022-04-28 22:55:00|188.28|185.48|189.18|186.38|189.32|186.52|188.15|185.35|0
1651186800000|2022-04-28 23:00:00|189.31|186.51|188.4|185.6|189.31|186.51|187.88|185.08|0
1651187100000|2022-04-28 23:05:00|188.27|185.47|188.79|185.99|188.79|185.99|187.94|185.14|0
1651187400000|2022-04-28 23:10:00|188.72|185.92|188.91|186.11|189.17|186.37|188.39|185.59|0
1651187700000|2022-04-28 23:15:00|188.71|185.91|190.6|187.8|190.79|187.99|188.26|185.46|0
1651188000000|2022-04-28 23:20:00|190.47|187.67|190.33|187.53|191.25|188.45|190.27|187.47|0
1651188300000|2022-04-28 23:25:00|190.46|187.66|190.52|187.72|190.59|187.79|189.94|187.14|0
1651188600000|2022-04-28 23:30:00|190.46|187.66|189.41|186.61|190.98|188.18|189.28|186.48|0
1651188900000|2022-04-28 23:35:00|189.48|186.68|188.89|186.09|189.8|187|188.56|185.76|0
1651189200000|2022-04-28 23:40:00|189.02|186.22|188.63|185.83|189.02|186.22|188.24|185.44|0
1651189500000|2022-04-28 23:45:00|188.76|185.96|189.01|186.21|189.01|186.21|188.37|185.57|0
1651189800000|2022-04-28 23:50:00|188.88|186.08|189.2|186.4|189.27|186.47|188.62|185.82|0
1651190100000|2022-04-28 23:55:00|189.27|186.47|189|186.2|189.27|186.47|188.74|185.94|0
1651190400000|2022-04-29 00:00:00|189.13|186.33|189.58|186.78|189.78|186.98|188.87|186.07|0
1651190700000|2022-04-29 00:05:00|189.52|186.72|190.17|187.37|190.23|187.43|189.52|186.72|0
1651191000000|2022-04-29 00:10:00|190.1|187.3|191.99|189.19|192.12|189.32|190.03|187.23|0
1651191300000|2022-04-29 00:15:00|192.12|189.32|192.78|189.98|193.37|190.57|191.6|188.8|0
1651191600000|2022-04-29 00:20:00|192.91|190.11|193.98|191.18|194.23|191.43|192.91|190.11|0
1651191900000|2022-04-29 00:25:00|193.85|191.05|194.11|191.31|194.7|191.9|193.71|190.91|0
1651192200000|2022-04-29 00:30:00|194.24|191.44|193.57|190.77|194.37|191.57|193.57|190.77|0
1651192500000|2022-04-29 00:35:00|193.64|190.84|193.3|190.5|194.37|191.57|193.17|190.37|0
1651192800000|2022-04-29 00:40:00|193.44|190.64|192.64|189.84|193.44|190.64|192.25|189.45|0
1651193100000|2022-04-29 00:45:00|192.51|189.71|192.64|189.84|192.9|190.1|192.24|189.44|0
1651193400000|2022-04-29 00:50:00|192.7|189.9|192.24|189.44|193.49|190.69|192.1|189.3|0
1651193700000|2022-04-29 00:55:00|192.1|189.3|193.55|190.75|193.69|190.89|191.97|189.17|0
1651194000000|2022-04-29 01:00:00|193.62|190.82|192.89|190.09|194.08|191.28|192.89|190.09|0
1651194300000|2022-04-29 01:05:00|193.02|190.22|193.87|191.07|194.07|191.27|193.02|190.22|0
1651194600000|2022-04-29 01:10:00|193.94|191.14|193.67|190.87|194.47|191.67|193.28|190.48|0
1651194900000|2022-04-29 01:15:00|193.8|191|196.06|193.26|196.46|193.66|193.54|190.74|0
1651195200000|2022-04-29 01:20:00|196.12|193.32|195.65|192.85|196.33|193.53|194.59|191.79|0
1651195500000|2022-04-29 01:25:00|195.72|192.92|196.98|194.18|198.06|195.26|195.65|192.85|0
1651195800000|2022-04-29 01:30:00|197.18|194.38|198.72|195.92|199.26|196.46|197.12|194.32|0
1651196100000|2022-04-29 01:35:00|198.86|196.06|199.53|196.73|199.93|197.13|198.79|195.99|0
1651196400000|2022-04-29 01:40:00|199.66|196.86|200.46|197.66|201.28|198.48|199.39|196.59|0
1651196700000|2022-04-29 01:45:00|200.6|197.8|200.33|197.53|201|198.2|199.92|197.12|0
1651197000000|2022-04-29 01:50:00|200.26|197.46|199.78|196.98|200.59|197.79|199.38|196.58|0
1651197300000|2022-04-29 01:55:00|199.85|197.05|199.37|196.57|200.32|197.52|199.37|196.57|0
1651197600000|2022-04-29 02:00:00|199.3|196.5|199.84|197.04|200.04|197.24|199.24|196.44|0
1651197900000|2022-04-29 02:05:00|199.77|196.97|200.04|197.24|200.17|197.37|199.3|196.5|0
1651198200000|2022-04-29 02:10:00|200.17|197.37|198.55|195.75|200.71|197.91|198.42|195.62|0
1651198500000|2022-04-29 02:15:00|198.69|195.89|198.68|195.88|199.23|196.43|198.48|195.68|0
1651198800000|2022-04-29 02:20:00|198.88|196.08|199.01|196.21|199.08|196.28|198.41|195.61|0
1651199100000|2022-04-29 02:25:00|198.95|196.15|198.68|195.88|198.95|196.15|197.47|194.67|0
1651199400000|2022-04-29 02:30:00|198.54|195.74|197.06|194.26|198.54|195.74|196.93|194.13|0
1651199700000|2022-04-29 02:35:00|197.13|194.33|196.26|193.46|197.73|194.93|196.12|193.32|0
1651200000000|2022-04-29 02:40:00|196.12|193.32|196.39|193.59|196.52|193.72|195.32|192.52|0
1651200300000|2022-04-29 02:45:00|196.52|193.72|197.18|194.38|197.72|194.92|196.52|193.72|0
1651200600000|2022-04-29 02:50:00|197.32|194.52|197.78|194.98|198.18|195.38|197.32|194.52|0
1651200900000|2022-04-29 02:55:00|197.98|195.18|197.31|194.51|198.32|195.52|196.91|194.11|0
1651201200000|2022-04-29 03:00:00|197.44|194.64|197.71|194.91|198.04|195.24|197.44|194.64|0
1651201500000|2022-04-29 03:05:00|197.57|194.77|197.17|194.37|197.7|194.9|196.77|193.97|0
1651201800000|2022-04-29 03:10:00|197.1|194.3|196.23|193.43|197.17|194.37|195.56|192.76|0
1651202100000|2022-04-29 03:15:00|196.5|193.7|197.96|195.16|198.23|195.43|195.96|193.16|0
1651202400000|2022-04-29 03:20:00|198.1|195.3|196.62|193.82|198.23|195.43|196.62|193.82|0
1651202700000|2022-04-29 03:25:00|196.68|193.88|198.63|195.83|199.3|196.5|196.49|193.69|0
1651203000000|2022-04-29 03:30:00|198.69|195.89|198.82|196.02|199.23|196.43|198.42|195.62|0
1651203300000|2022-04-29 03:35:00|199.02|196.22|197.54|194.74|199.02|196.22|197.21|194.41|0
1651203600000|2022-04-29 03:40:00|197.68|194.88|197.81|195.01|198.08|195.28|196.74|193.94|0
1651203900000|2022-04-29 03:45:00|197.67|194.87|197.54|194.74|198.61|195.81|197.47|194.67|0
1651204200000|2022-04-29 03:50:00|197.6|194.8|196.46|193.66|198.88|196.08|196.33|193.53|0
1651204500000|2022-04-29 03:55:00|196.6|193.8|197.99|195.19|198.2|195.4|195.66|192.86|0
1651204800000|2022-04-29 04:00:00|198.06|195.26|197.26|194.46|199|196.2|197.05|194.25|0
1651205100000|2022-04-29 04:05:00|197.25|194.45|197.58|194.78|197.72|194.92|196.72|193.92|0
1651205400000|2022-04-29 04:10:00|197.52|194.72|197.25|194.45|197.72|194.92|197.04|194.24|0
1651205700000|2022-04-29 04:15:00|197.18|194.38|197.44|194.64|197.64|194.84|196.98|194.18|0
1651206000000|2022-04-29 04:20:00|197.38|194.58|197.24|194.44|197.91|195.11|197.1|194.3|0
1651206300000|2022-04-29 04:25:00|197.3|194.5|197.57|194.77|197.84|195.04|197.17|194.37|0
1651206600000|2022-04-29 04:30:00|197.5|194.7|198.03|195.23|198.3|195.5|197.3|194.5|0
1651206900000|2022-04-29 04:35:00|197.9|195.1|197.49|194.69|198.23|195.43|197.36|194.56|0
1651207200000|2022-04-29 04:40:00|197.56|194.76|197.89|195.09|198.03|195.23|197.36|194.56|0
1651207500000|2022-04-29 04:45:00|197.76|194.96|198.29|195.49|198.29|195.49|197.22|194.42|0
1651207800000|2022-04-29 04:50:00|198.42|195.62|198.29|195.49|198.69|195.89|197.35|194.55|0
1651208100000|2022-04-29 04:55:00|198.35|195.55|198.82|196.02|199.22|196.42|198.15|195.35|0
1651208400000|2022-04-29 05:00:00|198.68|195.88|201.38|198.58|201.79|198.99|198.68|195.88|0
1651208700000|2022-04-29 05:05:00|201.65|198.85|202.32|199.52|202.46|199.66|201.24|198.44|0
1651209000000|2022-04-29 05:10:00|202.05|199.25|201.78|198.98|202.32|199.52|201.37|198.57|0
1651209300000|2022-04-29 05:15:00|201.91|199.11|200.69|197.89|201.91|199.11|200.55|197.75|0
1651209600000|2022-04-29 05:20:00|200.82|198.02|199.74|196.94|200.96|198.16|198.4|195.6|0
1651209900000|2022-04-29 05:25:00|199.61|196.81|200.28|197.48|200.41|197.61|199.47|196.67|0
1651210200000|2022-04-29 05:30:00|200.41|197.61|200.47|197.67|201.08|198.28|199.6|196.8|0
1651210500000|2022-04-29 05:35:00|200.41|197.61|201.35|198.55|201.76|198.96|200.27|197.47|0
1651210800000|2022-04-29 05:40:00|201.48|198.68|200.94|198.14|201.62|198.82|200.67|197.87|0
1651211100000|2022-04-29 05:45:00|201.21|198.41|200.8|198|201.48|198.68|200.73|197.93|0
1651211400000|2022-04-29 05:50:00|200.73|197.93|199.04|196.24|200.8|198|198.84|196.04|0
1651211700000|2022-04-29 05:55:00|198.77|195.97|200.12|197.32|200.25|197.45|198.1|195.3|0
1651212000000|2022-04-29 06:00:00|199.98|197.18|201.39|198.59|201.39|198.59|198.02|195.22|0
1651212300000|2022-04-29 06:05:00|201.6|198.8|203.09|200.29|204.05|201.25|201.46|198.66|0
1651212600000|2022-04-29 06:10:00|202.82|200.02|200.78|197.98|202.82|200.02|199.7|196.9|0
1651212900000|2022-04-29 06:15:00|200.91|198.11|201.18|198.38|202.54|199.74|199.76|196.96|0
1651213200000|2022-04-29 06:20:00|201.04|198.24|202.53|199.73|203.08|200.28|200.37|197.57|0
1651213500000|2022-04-29 06:25:00|202.67|199.87|202.8|200|203.35|200.55|201.58|198.78|0
1651213800000|2022-04-29 06:30:00|202.94|200.14|203.61|200.81|204.16|201.36|201.98|199.18|0
1651214100000|2022-04-29 06:35:00|203.68|200.88|204.29|201.49|205.25|202.45|203.61|200.81|0
1651214400000|2022-04-29 06:40:00|204.02|201.22|204.22|201.42|204.49|201.69|203.33|200.53|0
1651214700000|2022-04-29 06:45:00|204.15|201.35|202.78|199.98|204.83|202.03|202.65|199.85|0
1651215000000|2022-04-29 06:50:00|202.92|200.12|201.15|198.35|203.19|200.39|200.88|198.08|0
1651215300000|2022-04-29 06:55:00|200.88|198.08|200.68|197.88|201.56|198.76|200.2|197.4|0
1651215600000|2022-04-29 07:00:00|201.01|198.21|194.49|191.69|201.35|198.55|194.02|191.22|0
1651215900000|2022-04-29 07:05:00|195.21|192.81|196.52|194.12|196.65|194.25|193.59|191.19|0
1651216200000|2022-04-29 07:10:00|196.65|194.25|194.25|191.85|196.98|194.58|193.85|191.45|0
1651216500000|2022-04-29 07:15:00|194.18|191.78|195.04|192.64|196.11|193.71|193.91|191.51|0
1651216800000|2022-04-29 07:20:00|195.1|192.7|196.5|194.1|197.71|195.31|195.1|192.7|0
1651217100000|2022-04-29 07:25:00|196.37|193.97|196.77|194.37|197.84|195.44|194.56|192.16|0
1651217400000|2022-04-29 07:30:00|196.7|194.3|198.1|195.7|198.91|196.51|196.63|194.23|0
1651217700000|2022-04-29 07:35:00|198.03|195.63|199.51|197.11|200.53|198.13|198.03|195.63|0
1651218000000|2022-04-29 07:40:00|199.58|197.18|199.2|196.8|200.12|197.72|197.79|195.39|0
1651218300000|2022-04-29 07:45:00|199|196.6|200.14|197.74|200.61|198.21|197.92|195.52|0
1651218600000|2022-04-29 07:50:00|200.21|197.81|199.8|197.4|201.76|199.36|197.98|195.58|0
1651218900000|2022-04-29 07:55:00|199.73|197.33|198.45|196.05|200.13|197.73|197.71|195.31|0
1651219200000|2022-04-29 08:00:00|198.71|196.31|199.92|197.52|200.2|197.8|197.64|195.24|0
1651219500000|2022-04-29 08:05:00|200.19|197.79|199.38|196.98|201.01|198.61|198.04|195.64|0
1651219800000|2022-04-29 08:10:00|199.51|197.11|199.71|197.31|200.32|197.92|199.11|196.71|0
1651220100000|2022-04-29 08:15:00|199.78|197.38|199.24|196.84|200.86|198.46|199.24|196.84|0
1651220400000|2022-04-29 08:20:00|199.1|196.7|197.35|194.95|199.24|196.84|197.22|194.82|0
1651220700000|2022-04-29 08:25:00|197.41|195.01|200.31|197.91|200.31|197.91|195.61|193.21|0
1651221000000|2022-04-29 08:30:00|200.17|197.77|197.34|194.94|200.31|197.91|197.34|194.94|0
1651221300000|2022-04-29 08:35:00|197.14|194.74|194.93|192.53|198.01|195.61|194.93|192.53|0
1651221600000|2022-04-29 08:40:00|195.07|192.67|194.66|192.26|196.53|194.13|194.4|192|0
1651221900000|2022-04-29 08:45:00|194.26|191.86|196.66|194.26|197.33|194.93|194.26|191.86|0
1651222200000|2022-04-29 08:50:00|196.39|193.99|195.72|193.32|196.86|194.46|195.19|192.79|0
1651222500000|2022-04-29 08:55:00|195.65|193.25|195.45|193.05|195.99|193.59|194.52|192.12|0
1651222800000|2022-04-29 09:00:00|195.51|193.11|195.09|192.69|195.76|193.36|193.27|190.87|0
1651223100000|2022-04-29 09:05:00|195.22|192.82|192.57|190.17|195.22|192.82|192.04|189.64|0
1651223400000|2022-04-29 09:10:00|192.7|190.3|192.17|189.77|193.23|190.83|192.04|189.64|0
1651223700000|2022-04-29 09:15:00|192.03|189.63|192.43|190.03|192.62|190.22|191.11|188.71|0
1651224000000|2022-04-29 09:20:00|192.29|189.89|193.15|190.75|194.14|191.74|191.63|189.23|0
1651224300000|2022-04-29 09:25:00|192.88|190.48|190.84|188.44|192.95|190.55|190.31|187.91|0
1651224600000|2022-04-29 09:30:00|190.57|188.17|190.83|188.43|192.42|190.02|189.79|187.39|0
1651224900000|2022-04-29 09:35:00|190.9|188.5|191.81|189.41|192.01|189.61|190.18|187.78|0
1651225200000|2022-04-29 09:40:00|191.75|189.35|191.43|189.03|192.29|189.89|190.34|187.94|0
1651225500000|2022-04-29 09:45:00|191.56|189.16|191.76|189.36|192.02|189.62|190.71|188.31|0
1651225800000|2022-04-29 09:50:00|191.62|189.22|190.44|188.04|192.41|190.01|190.18|187.78|0
1651226100000|2022-04-29 09:55:00|190.31|187.91|191.62|189.22|191.88|189.48|190.04|187.64|0
1651226400000|2022-04-29 10:00:00|191.68|189.28|193.72|191.32|194.65|192.25|191.42|189.02|0
1651226700000|2022-04-29 10:05:00|193.59|191.19|193.45|191.05|193.59|191.19|192.53|190.13|0
1651227000000|2022-04-29 10:10:00|193.32|190.92|191.87|189.47|193.32|190.92|190.88|188.48|0
1651227300000|2022-04-29 10:15:00|191.73|189.33|191.73|189.33|193.18|190.78|191.21|188.81|0
1651227600000|2022-04-29 10:20:00|191.66|189.26|190.28|187.88|191.73|189.33|190.22|187.82|0
1651227900000|2022-04-29 10:25:00|190.68|188.28|188.84|186.44|190.81|188.41|188.06|185.66|0
1651228200000|2022-04-29 10:30:00|188.78|186.38|189.36|186.96|189.88|187.48|188.06|185.66|0
1651228500000|2022-04-29 10:35:00|189.1|186.7|188.25|185.85|189.36|186.96|187.93|185.53|0
1651228800000|2022-04-29 10:40:00|188.18|185.78|186.8|184.4|188.96|186.56|186.16|183.76|0
1651229100000|2022-04-29 10:45:00|186.68|184.28|186.67|184.27|187.45|185.05|186.16|183.76|0
1651229400000|2022-04-29 10:50:00|186.54|184.14|187.83|185.43|188.23|185.83|186.54|184.14|0
1651229700000|2022-04-29 10:55:00|187.7|185.3|186.79|184.39|187.96|185.56|185.76|183.36|0
1651230000000|2022-04-29 11:00:00|186.92|184.52|186.66|184.26|188.35|185.95|185.43|183.03|0
1651230300000|2022-04-29 11:05:00|186.79|184.39|187.49|185.09|187.95|185.55|186.53|184.13|0
1651230600000|2022-04-29 11:10:00|187.56|185.16|185.68|183.28|187.56|185.16|184.85|182.45|0
1651230900000|2022-04-29 11:15:00|185.62|183.22|187.55|185.15|187.68|185.28|185.49|183.09|0
1651231200000|2022-04-29 11:20:00|187.49|185.09|188.33|185.93|188.59|186.19|187.29|184.89|0
1651231500000|2022-04-29 11:25:00|188.39|185.99|187.67|185.27|189.11|186.71|186.77|184.37|0
1651231800000|2022-04-29 11:30:00|187.61|185.21|185.79|183.39|188.71|186.31|185.73|183.33|0
1651232100000|2022-04-29 11:35:00|185.73|183.33|185.92|183.52|185.98|183.58|184.88|182.48|0
1651232400000|2022-04-29 11:40:00|185.6|183.2|184.82|182.42|185.85|183.45|184.05|181.65|0
1651232700000|2022-04-29 11:45:00|184.75|182.35|184.43|182.03|186.04|183.64|184.04|181.64|0
1651233000000|2022-04-29 11:50:00|184.36|181.96|184.23|181.83|184.43|182.03|182.89|180.49|0
1651233300000|2022-04-29 11:55:00|184.17|181.77|184.81|182.41|186.23|183.83|184.17|181.77|0
1651233600000|2022-04-29 12:00:00|184.74|182.34|185.96|183.56|186.35|183.95|184.29|181.89|0
1651233900000|2022-04-29 12:05:00|186.09|183.69|187.64|185.24|187.64|185.24|185.31|182.91|0
1651234200000|2022-04-29 12:10:00|187.51|185.11|187.18|184.78|187.64|185.24|185.96|183.56|0
1651234500000|2022-04-29 12:15:00|187.25|184.85|188.8|186.4|188.93|186.53|187.12|184.72|0
1651234800000|2022-04-29 12:20:00|188.93|186.53|192.34|189.94|192.47|190.07|188.67|186.27|0
1651235100000|2022-04-29 12:25:00|192.47|190.07|192.14|189.74|193.44|191.04|191.15|188.75|0
1651235400000|2022-04-29 12:30:00|192.01|189.61|188.6|186.2|192.01|189.61|186.46|184.06|0
1651235700000|2022-04-29 12:35:00|188.47|186.07|185.49|183.09|188.47|186.07|183.94|181.54|0
1651236000000|2022-04-29 12:40:00|185.36|182.96|187.94|185.54|188.72|186.32|184.97|182.57|0
1651236300000|2022-04-29 12:45:00|188.07|185.67|189.76|187.36|190.68|188.28|187.16|184.76|0
1651236600000|2022-04-29 12:50:00|189.11|186.71|188.71|186.31|190.41|188.01|188.38|185.98|0
1651236900000|2022-04-29 12:55:00|188.58|186.18|185.73|183.33|189.23|186.83|185.73|183.33|0
1651237200000|2022-04-29 13:00:00|185.34|182.94|185.08|182.68|186.89|184.49|184.69|182.29|0
1651237500000|2022-04-29 13:05:00|185.21|182.81|181.49|179.09|185.34|182.94|181.36|178.96|0
1651237800000|2022-04-29 13:10:00|181.36|178.96|180.21|177.81|182|179.6|179.83|177.43|0
1651238100000|2022-04-29 13:15:00|180.34|177.94|181.99|179.59|182.5|180.1|179.83|177.43|0
1651238400000|2022-04-29 13:20:00|181.61|179.21|185.83|183.43|186.35|183.95|181.35|178.95|0
1651238700000|2022-04-29 13:25:00|185.77|183.37|185.83|183.43|186.61|184.21|184.55|182.15|0
1651239000000|2022-04-29 13:30:00|186.02|183.62|190.34|187.94|191.78|189.38|179.62|177.22|0
1651239300000|2022-04-29 13:35:00|190.47|188.07|186.63|184.23|192.83|190.43|184.96|182.56|0
1651239600000|2022-04-29 13:40:00|187.02|184.62|182.39|179.99|189.49|187.09|181.68|179.28|0
1651239900000|2022-04-29 13:45:00|182.07|179.67|185.2|182.8|186.49|184.09|181.05|178.65|0
1651240200000|2022-04-29 13:50:00|184.95|182.55|185.47|183.07|187.66|185.26|181.65|179.25|0
1651240500000|2022-04-29 13:55:00|186.38|183.98|195.64|193.24|199.07|196.67|186.38|183.98|0
1651240800000|2022-04-29 14:00:00|195.71|193.31|191.85|189.45|196.38|193.98|191.46|189.06|0
1651241100000|2022-04-29 14:05:00|191.72|189.32|189.22|186.82|192.38|189.98|187|184.6|0
1651241400000|2022-04-29 14:10:00|189.48|187.08|188.3|185.9|191.58|189.18|186.87|184.47|0
1651241700000|2022-04-29 14:15:00|188.04|185.64|178.39|175.99|191.84|189.44|177.51|175.11|0
1651242000000|2022-04-29 14:20:00|177.89|175.49|176.62|174.22|179.28|176.88|174.99|172.59|0
1651242300000|2022-04-29 14:25:00|176.37|173.97|172.25|169.85|177.25|174.85|171.51|169.11|0
1651242600000|2022-04-29 14:30:00|171.51|169.11|170.54|168.14|178.68|176.28|170.54|168.14|0
1651242900000|2022-04-29 14:35:00|170.91|168.51|170.85|168.45|171.78|169.38|167.84|165.44|0
1651243200000|2022-04-29 14:40:00|170.91|168.51|169.8|167.4|171.28|168.88|167.59|165.19|0
1651243500000|2022-04-29 14:45:00|169.67|167.27|167.1|164.7|169.8|167.4|166.73|164.33|0
1651243800000|2022-04-29 14:50:00|166.85|164.45|168.19|165.79|168.69|166.29|165.64|163.24|0
1651244100000|2022-04-29 14:55:00|168.31|165.91|169.54|167.14|170.16|167.76|167.34|164.94|0
1651244400000|2022-04-29 15:00:00|168.92|166.52|168.31|165.91|169.05|166.65|165.63|163.23|0
1651244700000|2022-04-29 15:05:00|168.06|165.66|167.69|165.29|171.63|169.23|167.08|164.68|0
1651245000000|2022-04-29 15:10:00|167.63|165.23|167.44|165.04|168.42|166.02|164.05|161.65|0
1651245300000|2022-04-29 15:15:00|166.71|164.31|168.54|166.14|168.78|166.38|166.1|163.7|0
1651245600000|2022-04-29 15:20:00|168.91|166.51|169.58|167.18|171|168.6|166.58|164.18|0
1651245900000|2022-04-29 15:25:00|169.64|167.24|170.19|167.79|170.75|168.35|167.68|165.28|0
1651246200000|2022-04-29 15:30:00|169.88|167.48|172.23|169.83|175.6|173.2|169.27|166.87|0
1651246500000|2022-04-29 15:35:00|172.48|170.08|170.61|168.21|174.22|171.82|170.61|168.21|0
1651246800000|2022-04-29 15:40:00|170.24|167.84|173.71|171.31|173.96|171.56|169.75|167.35|0
1651247100000|2022-04-29 15:45:00|173.59|171.19|172.71|170.31|176.34|173.94|172.22|169.82|0
1651247400000|2022-04-29 15:50:00|172.96|170.56|171.04|168.64|173.08|170.68|169.18|166.78|0
1651247700000|2022-04-29 15:55:00|171.16|168.76|166.65|164.25|172.03|169.63|166.35|163.95|0
1651248000000|2022-04-29 16:00:00|166.72|164.32|160.43|158.03|166.96|164.56|160.19|157.79|0
1651248300000|2022-04-29 16:05:00|160.31|157.91|159.47|157.07|161.14|158.74|158.87|156.47|0
1651248600000|2022-04-29 16:10:00|159.35|156.95|160.66|158.26|161.62|159.22|159.11|156.71|0
1651248900000|2022-04-29 16:15:00|160.3|157.9|160.55|158.15|161.09|158.69|157.19|154.79|0
1651249200000|2022-04-29 16:20:00|159.19|156.79|161.63|159.23|161.63|159.23|159.13|156.73|0
1651249500000|2022-04-29 16:25:00|161.87|159.47|159.48|157.08|162.83|160.43|158.77|156.37|0
1651249800000|2022-04-29 16:30:00|159.24|156.84|158.76|156.36|160.07|157.67|157.7|155.3|0
1651250100000|2022-04-29 16:35:00|158.88|156.48|159|156.6|159.95|157.55|157.81|155.41|0
1651250400000|2022-04-29 16:40:00|158.88|156.48|156.04|153.64|159.41|157.01|155.93|153.53|0
1651250700000|2022-04-29 16:45:00|156.4|154|155.92|153.52|157.57|155.17|155.69|153.29|0
1651251000000|2022-04-29 16:50:00|155.81|153.41|152.73|150.33|155.92|153.52|152.73|150.33|0
1651251300000|2022-04-29 16:55:00|152.96|150.56|154.93|152.53|155.98|153.58|152.96|150.56|0
1651251600000|2022-04-29 17:00:00|154.58|152.18|158.44|156.04|159.27|156.87|154.58|152.18|0
1651251900000|2022-04-29 17:05:00|158.14|155.74|154.04|151.64|158.14|155.74|153.23|150.83|0
1651252200000|2022-04-29 17:10:00|153.92|151.52|155.79|153.39|155.79|153.39|153.34|150.94|0
1651252500000|2022-04-29 17:15:00|155.84|153.44|157.19|154.79|157.84|155.44|155.32|152.92|0
1651252800000|2022-04-29 17:20:00|157.07|154.67|160.03|157.63|160.03|157.63|156.02|153.62|0
1651253100000|2022-04-29 17:25:00|159.79|157.39|158.84|156.44|162.3|159.9|158.6|156.2|0
1651253400000|2022-04-29 17:30:00|158.48|156.08|160.38|157.98|161.57|159.17|158.48|156.08|0
1651253700000|2022-04-29 17:35:00|160.14|157.74|160.61|158.21|163.97|161.57|159.54|157.14|0
1651254000000|2022-04-29 17:40:00|160.73|158.33|157.17|154.77|160.73|158.33|156.11|153.71|0
1651254300000|2022-04-29 17:45:00|156.82|154.42|154.71|152.31|157.05|154.65|154.59|152.19|0
1651254600000|2022-04-29 17:50:00|155.29|152.89|154.47|152.07|155.87|153.47|154.24|151.84|0
1651254900000|2022-04-29 17:55:00|154|151.6|154|151.6|155.05|152.65|153.54|151.14|0
1651255200000|2022-04-29 18:00:00|153.88|151.48|152.03|149.63|154.46|152.06|151.34|148.94|0
1651255500000|2022-04-29 18:05:00|152.14|149.74|153.5|151.1|153.96|151.56|150.76|148.36|0
1651255800000|2022-04-29 18:10:00|153.15|150.75|153.96|151.56|154.77|152.37|152|149.6|0
1651256100000|2022-04-29 18:15:00|154.88|152.48|154.64|152.24|157.91|155.51|153.95|151.55|0
1651256400000|2022-04-29 18:20:00|154.41|152.01|151.42|149.02|154.41|152.01|150.96|148.56|0
1651256700000|2022-04-29 18:25:00|151.54|149.14|151.93|149.53|152.91|150.51|151.31|148.91|0
1651257000000|2022-04-29 18:30:00|151.87|149.47|151.18|148.78|153.25|150.85|150.39|147.99|0
1651257300000|2022-04-29 18:35:00|151.24|148.84|148.01|145.61|152.33|149.93|148.01|145.61|0
1651257600000|2022-04-29 18:40:00|148.23|145.83|149.36|146.96|149.36|146.96|148.23|145.83|0
1651257900000|2022-04-29 18:45:00|149.7|147.3|146.17|143.77|150.11|147.71|145.76|143.36|0
1651258200000|2022-04-29 18:50:00|146.29|143.89|144.95|142.55|146.84|144.44|144.95|142.55|0
1651258500000|2022-04-29 18:55:00|144.84|142.44|147.73|145.33|148.63|146.23|144.17|141.77|0
1651258800000|2022-04-29 19:00:00|147.51|145.11|146.77|144.37|147.95|145.55|145.05|142.65|0
1651259100000|2022-04-29 19:05:00|147.06|144.66|142.95|140.55|147.06|144.66|142.84|140.44|0
1651259400000|2022-04-29 19:10:00|143.06|140.66|140.86|138.46|143.83|141.43|140.1|137.7|0
1651259700000|2022-04-29 19:15:00|140.65|138.25|146.39|143.99|146.73|144.33|140.65|138.25|0
1651260000000|2022-04-29 19:20:00|146.62|144.22|145.61|143.21|146.73|144.33|142.66|140.26|0
1651260300000|2022-04-29 19:25:00|145.39|142.99|141.34|138.94|147.06|144.66|141.34|138.94|0
1651260600000|2022-04-29 19:30:00|141.12|138.72|143.64|141.24|145.07|142.67|140.36|137.96|0
1651260900000|2022-04-29 19:35:00|142.98|140.58|143.74|141.34|145.74|143.34|141.77|139.37|0
1651261200000|2022-04-29 19:40:00|143.85|141.45|141.77|139.37|145.85|143.45|141.11|138.71|0
1651261500000|2022-04-29 19:45:00|141.44|139.04|136.69|134.29|141.98|139.58|136.69|134.29|0
1651261800000|2022-04-29 19:50:00|136.79|134.39|132.57|130.17|136.79|134.39|131.64|129.24|0
1651262100000|2022-04-29 19:55:00|132.26|129.86|135.72|133.32|135.72|133.32|128.89|126.49|0
1651262400000|2022-04-29 20:00:00|135.09|132.69|135.61|133.21|137.42|135.02|134.14|131.74|0
1651262700000|2022-04-29 20:05:00|135.93|133.53|138.7|136.3|139.23|136.83|135.93|133.53|0
1651263000000|2022-04-29 20:10:00|138.8|136.4|138.79|136.39|141.35|138.95|137.72|135.32|0
1651475100000|2022-05-02 07:05:00|143.6|141.2|143.71|141.31|145.15|142.75|142.61|140.21|0
1651475400000|2022-05-02 07:10:00|143.65|141.25|144.48|142.08|144.86|142.46|141.89|139.49|0
1651475700000|2022-05-02 07:15:00|144.64|142.24|142.05|139.65|145.14|142.74|141.77|139.37|0
1651476000000|2022-05-02 07:20:00|142.1|139.7|141|138.6|142.1|139.7|140.08|137.68|0
1651476300000|2022-05-02 07:25:00|141.17|138.77|143.91|141.51|143.96|141.56|140.68|138.28|0
1651476600000|2022-05-02 07:30:00|143.63|141.23|140.45|138.05|143.63|141.23|139.21|136.81|0
1651476900000|2022-05-02 07:35:00|140.51|138.11|143.02|140.62|143.02|140.62|139.91|137.51|0
1651477200000|2022-05-02 07:40:00|142.96|140.56|143.51|141.11|143.51|141.11|141.7|139.3|0
1651477500000|2022-05-02 07:45:00|143.46|141.06|142.73|140.33|143.79|141.39|142.57|140.17|0
1651477800000|2022-05-02 07:50:00|142.9|140.5|142.68|140.28|143.78|141.38|142.35|139.95|0
1651478100000|2022-05-02 07:55:00|143.01|140.61|134.52|132.12|143.89|141.49|130.85|128.45|0
1651478400000|2022-05-02 08:00:00|134.58|132.18|140.48|138.08|140.86|138.46|134.58|132.18|0
1651478700000|2022-05-02 08:05:00|139.99|137.59|141.46|139.06|141.62|139.22|138.58|136.18|0
1651479000000|2022-05-02 08:10:00|141.35|138.95|140.31|137.91|142.61|140.21|140.25|137.85|0
1651479300000|2022-05-02 08:15:00|140.25|137.85|140.09|137.69|141.18|138.78|137.82|135.42|0
1651479600000|2022-05-02 08:20:00|139.87|137.47|138.19|135.79|140.79|138.39|138.13|135.73|0
1651479900000|2022-05-02 08:25:00|138.13|135.73|139.1|136.7|140.19|137.79|137.65|135.25|0
1651480200000|2022-05-02 08:30:00|138.99|136.59|136.79|134.39|138.99|136.59|136.47|134.07|0
1651480500000|2022-05-02 08:35:00|136.68|134.28|137|134.6|137.48|135.08|136.25|133.85|0
1651480800000|2022-05-02 08:40:00|137.05|134.65|138.64|136.24|140.42|138.02|137.05|134.65|0
1651481100000|2022-05-02 08:45:00|138.58|136.18|138.47|136.07|138.85|136.45|137.51|135.11|0
1651481400000|2022-05-02 08:50:00|138.26|135.86|135.37|132.97|138.26|135.86|135.16|132.76|0
1651481700000|2022-05-02 08:55:00|135.48|133.08|136.43|134.03|136.69|134.29|134.63|132.23|0
1651482000000|2022-05-02 09:00:00|136.48|134.08|138.35|135.95|138.89|136.49|136.48|134.08|0
1651482300000|2022-05-02 09:05:00|138.3|135.9|138.42|136.02|139.66|137.26|136.65|134.25|0
1651482600000|2022-05-02 09:10:00|138.36|135.96|139.44|137.04|140.63|138.23|138.36|135.96|0
1651482900000|2022-05-02 09:15:00|139.38|136.98|139.22|136.82|140.84|138.44|139.22|136.82|0
1651483200000|2022-05-02 09:20:00|139.11|136.71|141.27|138.87|141.38|138.98|138.89|136.49|0
1651483500000|2022-05-02 09:25:00|141.38|138.98|141.37|138.97|142.46|140.06|140.99|138.59|0
1651483800000|2022-05-02 09:30:00|141.48|139.08|142.24|139.84|142.51|140.11|141.05|138.65|0
1651484100000|2022-05-02 09:35:00|142.35|139.95|142.56|140.16|143.17|140.77|142.02|139.62|0
1651484400000|2022-05-02 09:40:00|142.51|140.11|139.53|137.13|142.72|140.32|139.48|137.08|0
1651484700000|2022-05-02 09:45:00|139.48|137.08|139.99|137.59|140.81|138.41|139.34|136.94|0
1651485000000|2022-05-02 09:50:00|139.94|137.54|140.75|138.35|141.19|138.79|139.88|137.48|0
1651485300000|2022-05-02 09:55:00|140.69|138.29|139.12|136.72|140.69|138.29|139.12|136.72|0
1651485600000|2022-05-02 10:00:00|139.17|136.77|138.03|135.63|139.6|137.2|137.55|135.15|0
1651485900000|2022-05-02 10:05:00|138.19|135.79|138.25|135.85|138.57|136.17|137.39|134.99|0
1651486200000|2022-05-02 10:10:00|138.46|136.06|140.35|137.95|140.41|138.01|138.46|136.06|0
1651486500000|2022-05-02 10:15:00|140.24|137.84|140.13|137.73|141.06|138.66|140.13|137.73|0
1651486800000|2022-05-02 10:20:00|140.18|137.78|139.91|137.51|140.62|138.22|139.75|137.35|0
1651487100000|2022-05-02 10:25:00|139.85|137.45|139.69|137.29|140.4|138|138.99|136.59|0
1651487400000|2022-05-02 10:30:00|139.74|137.34|140.82|138.42|141.04|138.64|139.2|136.8|0
1651487700000|2022-05-02 10:35:00|140.88|138.48|139.81|137.41|141.2|138.8|139.81|137.41|0
1651488000000|2022-05-02 10:40:00|139.76|137.36|138.89|136.49|139.76|137.36|138.13|135.73|0
1651488300000|2022-05-02 10:45:00|138.83|136.43|138.23|135.83|138.89|136.49|137.69|135.29|0
1651488600000|2022-05-02 10:50:00|138.34|135.94|137.91|135.51|138.66|136.26|137.69|135.29|0
1651488900000|2022-05-02 10:55:00|137.96|135.56|137.04|134.64|138.66|136.26|136.13|133.73|0
1651489200000|2022-05-02 11:00:00|137.09|134.69|137.25|134.85|138.33|135.93|136.93|134.53|0
1651489500000|2022-05-02 11:05:00|137.3|134.9|136.17|133.77|137.9|135.5|136.07|133.67|0
1651489800000|2022-05-02 11:10:00|136.01|133.61|135.32|132.92|136.71|134.31|135.21|132.81|0
1651490100000|2022-05-02 11:15:00|135.26|132.86|134.04|131.64|135.42|133.02|133.72|131.32|0
1651490400000|2022-05-02 11:20:00|133.93|131.53|134.35|131.95|135.1|132.7|133.09|130.69|0
1651490700000|2022-05-02 11:25:00|134.56|132.16|133.76|131.36|135.31|132.91|133.76|131.36|0
1651491000000|2022-05-02 11:30:00|133.55|131.15|131.4|129|133.55|131.15|131.4|129|0
1651491300000|2022-05-02 11:35:00|131.5|129.1|130.5|128.1|132.02|129.62|130.04|127.64|0
1651491600000|2022-05-02 11:40:00|130.56|128.16|130.29|127.89|131.02|128.62|129.93|127.53|0
1651491900000|2022-05-02 11:45:00|130.35|127.95|128.79|126.39|130.66|128.26|128.38|125.98|0
1651492200000|2022-05-02 11:50:00|128.89|126.49|127.45|125.05|129.72|127.32|127.35|124.95|0
1651492500000|2022-05-02 11:55:00|127.35|124.95|125.61|123.21|127.45|125.05|124.7|122.3|0
1651492800000|2022-05-02 12:00:00|126.22|123.82|128.37|125.97|128.48|126.08|125.71|123.31|0
1651493100000|2022-05-02 12:05:00|128.16|125.76|128.57|126.17|129.5|127.1|126.74|124.34|0
1651493400000|2022-05-02 12:10:00|128.37|125.97|127.18|124.78|128.67|126.27|126.63|124.23|0
1651493700000|2022-05-02 12:15:00|127.39|124.99|127.85|125.45|128.77|126.37|127.34|124.94|0
1651494000000|2022-05-02 12:20:00|127.95|125.55|129.12|126.72|129.59|127.19|127.95|125.55|0
1651494300000|2022-05-02 12:25:00|129.07|126.67|129.89|127.49|130|127.6|128.3|125.9|0
1651494600000|2022-05-02 12:30:00|130.04|127.64|128.37|125.97|131.34|128.94|127.54|125.14|0
1651494900000|2022-05-02 12:35:00|128.47|126.07|128.16|125.76|128.68|126.28|127.76|125.36|0
1651495200000|2022-05-02 12:40:00|128.21|125.81|128|125.6|129.4|127|127.24|124.84|0
1651495500000|2022-05-02 12:45:00|128.06|125.66|125.81|123.41|128.57|126.17|125.6|123.2|0
1651495800000|2022-05-02 12:50:00|125.5|123.1|128.15|125.75|128.36|125.96|125.1|122.7|0
1651496100000|2022-05-02 12:55:00|128.25|125.85|127.43|125.03|128.35|125.95|126.72|124.32|0
1651496400000|2022-05-02 13:00:00|127.53|125.13|129.48|127.08|129.58|127.18|127.53|125.13|0
1651496700000|2022-05-02 13:05:00|129.58|127.18|131.19|128.79|131.35|128.95|129.58|127.18|0
1651497000000|2022-05-02 13:10:00|131.34|128.94|134.6|132.2|134.7|132.3|131.24|128.84|0
1651497300000|2022-05-02 13:15:00|135.13|132.73|134.17|131.77|135.13|132.73|133.01|130.61|0
1651497600000|2022-05-02 13:20:00|134.38|131.98|133.96|131.56|134.96|132.56|132.69|130.29|0
1651497900000|2022-05-02 13:25:00|133.85|131.45|131.54|129.14|134.06|131.66|130.81|128.41|0
1651498200000|2022-05-02 13:30:00|131.64|129.24|127.71|125.31|135.65|133.25|127.19|124.79|0
1651498500000|2022-05-02 13:35:00|127.5|125.1|124.75|122.35|127.6|125.2|120.66|118.26|0
1651498800000|2022-05-02 13:40:00|125.06|122.66|131.73|129.33|135.64|133.24|120.56|118.16|0
1651499100000|2022-05-02 13:45:00|131.63|129.23|131.17|128.77|136.84|134.44|127.08|124.68|0
1651499400000|2022-05-02 13:50:00|130.75|128.35|135.45|133.05|135.45|133.05|128.7|126.3|0
1651499700000|2022-05-02 13:55:00|135.35|132.95|136.24|133.84|138.97|136.57|132.36|129.96|0
1651500000000|2022-05-02 14:00:00|135.92|133.52|137.19|134.79|137.89|135.49|131.99|129.59|0
1651500300000|2022-05-02 14:05:00|137.14|134.74|128.37|125.97|137.62|135.22|127.46|125.06|0
1651500600000|2022-05-02 14:10:00|128.07|125.67|128.68|126.28|131.56|129.16|126.74|124.34|0
1651500900000|2022-05-02 14:15:00|128.57|126.17|133.98|131.58|134.08|131.68|126.54|124.14|0
1651501200000|2022-05-02 14:20:00|133.35|130.95|138.04|135.64|138.69|136.29|130.33|127.93|0
1651501500000|2022-05-02 14:25:00|138.26|135.86|142.34|139.94|147.72|145.32|137.08|134.68|0
1651501800000|2022-05-02 14:30:00|143.44|141.04|145.98|143.58|149.01|146.61|143.44|141.04|0
1651502100000|2022-05-02 14:35:00|145.65|143.25|143.65|141.25|146.54|144.14|141.24|138.84|0
1651502400000|2022-05-02 14:40:00|143.98|141.58|140.29|137.89|146.57|144.17|139.74|137.34|0
1651502700000|2022-05-02 14:45:00|140.07|137.67|139.3|136.9|141.48|139.08|138.12|135.72|0
1651503000000|2022-05-02 14:50:00|139.46|137.06|136.93|134.53|139.74|137.34|136.18|133.78|0
1651503300000|2022-05-02 14:55:00|136.61|134.21|133.21|130.81|138.98|136.58|132.69|130.29|0
1651503600000|2022-05-02 15:00:00|133.77|130.89|127.03|124.15|134.08|131.2|127.03|124.15|0
1651503900000|2022-05-02 15:05:00|127.13|124.25|130.42|127.54|131.77|128.89|126.93|124.05|0
1651504200000|2022-05-02 15:10:00|130.52|127.64|133.7|130.82|141.08|138.2|128.45|125.57|0
1651504500000|2022-05-02 15:15:00|133.59|130.71|126.07|123.19|133.59|130.71|124.76|121.88|0
1651504800000|2022-05-02 15:20:00|125.86|122.98|127.69|124.81|128.4|125.52|124.95|122.07|0
1651505100000|2022-05-02 15:25:00|127.23|124.35|126.44|123.56|129.84|126.96|123.49|120.61|0
1651505400000|2022-05-02 15:30:00|126.85|123.97|128.27|125.39|130.22|127.34|124.23|121.35|0
1651505700000|2022-05-02 15:35:00|128.78|125.9|125.63|122.75|131.98|129.1|125.43|122.55|0
1651506000000|2022-05-02 15:40:00|125.33|122.45|126.43|123.55|129.39|126.51|124.02|121.14|0
1651506300000|2022-05-02 15:45:00|126.63|123.75|126.83|123.95|129.8|126.92|125.72|122.84|0
1651506600000|2022-05-02 15:50:00|126.43|123.55|128.97|126.09|129.49|126.61|126.33|123.45|0
1651506900000|2022-05-02 15:55:00|128.46|125.58|131.55|128.67|132.17|129.29|127.54|124.66|0
1651507200000|2022-05-02 16:00:00|131.75|128.87|125.1|122.22|133.63|130.75|123.9|121.02|0
1651507500000|2022-05-02 16:05:00|125.2|122.32|126.21|123.33|126.82|123.94|124|121.12|0
1651507800000|2022-05-02 16:10:00|126.01|123.13|127.37|124.49|127.52|124.64|125.3|122.42|0
1651508100000|2022-05-02 16:15:00|126.81|123.93|131.94|129.06|131.94|129.06|125.8|122.92|0
1651508400000|2022-05-02 16:20:00|131.84|128.96|131.21|128.33|134.98|132.1|131.11|128.23|0
1651508700000|2022-05-02 16:25:00|131.42|128.54|130.28|127.4|131.73|128.85|128.12|125.24|0
1651509000000|2022-05-02 16:30:00|130.69|127.81|131.69|129.29|132.45|129.57|129.04|126.16|0
1651509300000|2022-05-02 16:35:00|132.16|129.76|126.08|123.2|132.96|130.56|125.68|122.8|0
1651509600000|2022-05-02 16:40:00|125.83|122.95|124.86|121.98|127.72|124.84|124.36|121.48|0
1651509900000|2022-05-02 16:45:00|124.56|121.68|123.95|121.07|125.37|122.49|123.05|120.17|0
1651510200000|2022-05-02 16:50:00|123.55|120.67|120.86|117.98|124.25|121.37|120.36|117.48|0
1651510500000|2022-05-02 16:55:00|120.96|118.08|118.79|115.91|122.95|120.07|117.62|114.74|0
1651510800000|2022-05-02 17:00:00|118.59|115.71|117.77|114.89|121.09|118.21|116.42|113.54|0
1651511100000|2022-05-02 17:05:00|117.86|114.98|120.72|117.84|122.36|119.48|114.69|111.81|0
1651511400000|2022-05-02 17:10:00|120.43|117.55|122.15|119.27|124.57|121.69|119.97|117.09|0
1651511700000|2022-05-02 17:15:00|122.05|119.17|119.78|116.9|122.15|119.27|118.7|115.82|0
1651512000000|2022-05-02 17:20:00|120.08|117.2|117.04|114.16|120.08|117.2|117.04|114.16|0
1651512300000|2022-05-02 17:25:00|117.33|114.45|117.19|114.31|129.06|126.18|115.45|112.57|0
1651512600000|2022-05-02 17:30:00|116.9|114.02|115.26|112.38|119.43|116.55|115.16|112.28|0
1651512900000|2022-05-02 17:35:00|114.97|112.09|114.77|111.89|116.6|113.72|114.11|111.23|0
1651513200000|2022-05-02 17:40:00|114.58|111.7|114.19|111.31|118.35|115.47|114.19|111.31|0
1651513500000|2022-05-02 17:45:00|114.57|111.69|112.89|110.01|114.95|112.07|111.92|109.04|0
1651513800000|2022-05-02 17:50:00|112.8|109.92|112.61|109.73|114.31|111.43|112.23|109.35|0
1651514100000|2022-05-02 17:55:00|112.98|110.1|114.97|112.09|114.97|112.09|112.51|109.63|0
1651514400000|2022-05-02 18:00:00|114.68|111.8|117.55|114.67|117.55|114.67|112.6|109.72|0
1651514700000|2022-05-02 18:05:00|117.84|114.96|114.67|111.79|119.4|116.52|114.58|111.7|0
1651515000000|2022-05-02 18:10:00|114.58|111.7|109.52|106.64|114.86|111.98|109.43|106.55|0
1651515300000|2022-05-02 18:15:00|109.71|106.83|109.93|107.05|111.18|108.3|107.18|104.3|0
1651515600000|2022-05-02 18:20:00|110.02|107.14|112.05|109.17|112.8|109.92|109.38|106.5|0
1651515900000|2022-05-02 18:25:00|111.73|108.85|111.4|108.52|112.42|109.54|110.29|107.41|0
1651516200000|2022-05-02 18:30:00|111.49|108.61|112.7|109.82|113.54|110.66|110.38|107.5|0
1651516500000|2022-05-02 18:35:00|112.61|109.73|111.3|108.42|113.16|110.28|110.28|107.4|0
1651516800000|2022-05-02 18:40:00|111.48|108.6|108.45|105.57|112.41|109.53|106.73|103.85|0
1651517100000|2022-05-02 18:45:00|108.99|106.11|112.16|108.8|112.84|109.96|108.72|105.84|0
1651517400000|2022-05-02 18:50:00|112.25|108.89|114.13|110.77|115.84|112.48|109.66|106.3|0
1651517700000|2022-05-02 18:55:00|113.84|110.48|111.04|107.68|114.41|111.05|109.74|106.38|0
1651518000000|2022-05-02 19:00:00|111.13|107.77|115.59|112.23|116.88|113.52|111.13|107.77|0
1651518300000|2022-05-02 19:05:00|115.92|112.56|120.36|117|121.68|118.32|115.35|111.99|0
1651518600000|2022-05-02 19:10:00|120.17|116.81|124.89|121.53|126.62|123.26|120.17|116.81|0
1651518900000|2022-05-02 19:15:00|125.09|121.73|125.79|122.43|126.71|123.35|122.78|119.42|0
1651519200000|2022-05-02 19:20:00|126.2|122.84|130.77|127.41|130.98|127.62|125.78|122.42|0
1651519500000|2022-05-02 19:25:00|130.35|126.99|129.55|126.19|131.92|128.56|127.9|124.54|0
1651519800000|2022-05-02 19:30:00|129.34|125.98|136.41|133.05|136.84|133.48|129.34|125.98|0
1651520100000|2022-05-02 19:35:00|136.73|133.37|132.64|129.28|137.59|134.23|131.28|127.92|0
1651520400000|2022-05-02 19:40:00|133.48|130.12|128.52|125.16|136.25|132.89|128.52|125.16|0
1651520700000|2022-05-02 19:45:00|128.57|125.21|135.72|132.36|136.42|133.06|127.7|124.34|0
1651521000000|2022-05-02 19:50:00|136.1|132.74|138.83|135.47|139.78|136.42|134.6|131.24|0
1651521300000|2022-05-02 19:55:00|138.77|135.41|139.24|136.36|140.22|137.34|136.88|133.52|0
1651521600000|2022-05-02 20:00:00|140.33|137.45|140.27|137.39|141.86|138.98|138.8|135.92|0
1651521900000|2022-05-02 20:05:00|140.43|137.55|141.64|138.76|141.97|139.09|139.78|136.9|0
1651522200000|2022-05-02 20:10:00|141.53|138.65|136.73|133.85|141.86|138.98|136.3|133.42|0
1651522500000|2022-05-02 20:15:00|137.19|133.83|137.07|133.71|138.43|135.07|136.97|133.61|0
1651522800000|2022-05-02 20:20:00|137.02|133.66|137.39|134.03|138.26|134.9|137.02|133.66|0
1651523100000|2022-05-02 20:25:00|137.23|133.87|137.5|134.14|138.04|134.68|136.64|133.28|0
1651523400000|2022-05-02 20:30:00|137.61|134.25|137.28|133.92|138.36|135|137.17|133.81|0
1651523700000|2022-05-02 20:35:00|137.49|134.13|138.46|135.1|138.68|135.32|137.28|133.92|0
1651524000000|2022-05-02 20:40:00|138.25|134.89|138.4|135.04|138.68|135.32|138.14|134.78|0
1651524300000|2022-05-02 20:45:00|138.57|135.21|139.22|135.86|139.22|135.86|138.24|134.88|0
1651524600000|2022-05-02 20:50:00|139.32|135.96|138.23|134.87|139.43|136.07|138.23|134.87|0
1651524900000|2022-05-02 20:55:00|138.13|134.77|138.07|134.71|138.45|135.09|137.8|134.44|0
1651525200000|2022-05-02 21:00:00|137.85|134.49|137.94|134.58|138.21|134.85|137.8|134.44|0
1651525500000|2022-05-02 21:05:00|137.93|134.57|138.03|134.67|138.04|134.68|137.81|134.45|0
1651525800000|2022-05-02 21:10:00|138.04|134.68|138.09|134.73|138.15|134.79|138.03|134.67|0
1651526100000|2022-05-02 21:15:00|138.08|134.72|138.07|134.71|138.08|134.72|138.07|134.71|0
1651526400000|2022-05-02 21:20:00|138.05|134.69|138.1|134.74|138.1|134.74|137.97|134.61|0
1651526700000|2022-05-02 21:25:00|138.08|134.72|137.87|134.51|138.08|134.72|137.81|134.45|0
1651527000000|2022-05-02 21:30:00|137.89|134.53|137.91|134.55|137.91|134.55|137.87|134.51|0
1651527300000|2022-05-02 21:35:00|137.9|134.54|138.62|135.26|138.62|135.26|137.61|134.25|0
1651527600000|2022-05-02 21:40:00|138.67|135.31|138.33|134.97|138.7|135.34|138.32|134.96|0
1651527900000|2022-05-02 21:45:00|138.36|135|138.2|134.84|138.54|135.18|138.2|134.84|0
1651528200000|2022-05-02 21:50:00|138.08|134.72|138.07|134.71|138.12|134.76|137.79|134.43|0
1651528500000|2022-05-02 21:55:00|138.02|134.66|137.89|134.53|138.16|134.8|137.79|134.43|0
1651528800000|2022-05-02 22:00:00|138.01|134.65|136.99|133.63|138.01|134.65|136.88|133.52|0
1651529100000|2022-05-02 22:05:00|137.04|133.68|137.09|133.73|137.31|133.95|136.88|133.52|0
1651529400000|2022-05-02 22:10:00|137.2|133.84|137.73|134.37|137.73|134.37|137.09|133.73|0
1651529700000|2022-05-02 22:15:00|137.63|134.27|137.62|134.26|138.06|134.7|137.19|133.83|0
1651530000000|2022-05-02 22:20:00|137.73|134.37|137.19|133.83|137.78|134.42|137.19|133.83|0
1651530300000|2022-05-02 22:25:00|137.29|133.93|137.83|134.47|137.94|134.58|137.08|133.72|0
1651530600000|2022-05-02 22:30:00|138.05|134.69|136.26|132.9|138.05|134.69|136.1|132.74|0
1651530900000|2022-05-02 22:35:00|136.21|132.85|136.53|133.17|136.74|133.38|136.21|132.85|0
1651531200000|2022-05-02 22:40:00|136.47|133.11|135.99|132.63|136.47|133.11|135.88|132.52|0
1651531500000|2022-05-02 22:45:00|136.04|132.68|136.2|132.84|136.31|132.95|136.04|132.68|0
1651531800000|2022-05-02 22:50:00|136.25|132.89|136.89|133.53|137.05|133.69|136.25|132.89|0
1651532100000|2022-05-02 22:55:00|136.84|133.48|136.4|133.04|136.84|133.48|136.19|132.83|0
1651532400000|2022-05-02 23:00:00|136.51|133.15|137.91|134.55|138.34|134.98|136.51|133.15|0
1651532700000|2022-05-02 23:05:00|138.02|134.66|138.45|135.09|138.45|135.09|137.63|134.27|0
1651533000000|2022-05-02 23:10:00|138.39|135.03|137.9|134.54|138.39|135.03|137.79|134.43|0
1651533300000|2022-05-02 23:15:00|137.84|134.48|137.79|134.43|138|134.64|137.73|134.37|0
1651533600000|2022-05-02 23:20:00|137.9|134.54|138.11|134.75|138.87|135.51|137.79|134.43|0
1651533900000|2022-05-02 23:25:00|138.22|134.86|138.37|135.01|138.65|135.29|138.1|134.74|0
1651534200000|2022-05-02 23:30:00|138.32|134.96|138.21|134.85|138.54|135.18|138.05|134.69|0
1651534500000|2022-05-02 23:35:00|138.15|134.79|137.66|134.3|138.21|134.85|137.66|134.3|0
1651534800000|2022-05-02 23:40:00|137.55|134.19|137.12|133.76|137.77|134.41|137.12|133.76|0
1651535100000|2022-05-02 23:45:00|137.01|133.65|137.55|134.19|137.55|134.19|137.01|133.65|0
1651535400000|2022-05-02 23:50:00|137.44|134.08|137.22|133.86|137.44|134.08|137.01|133.65|0
1651535700000|2022-05-02 23:55:00|137.27|133.91|138.56|135.2|138.56|135.2|137.22|133.86|0
1651536000000|2022-05-03 00:00:00|138.62|135.26|137.8|134.44|140.26|136.9|137.75|134.39|0
1651536300000|2022-05-03 00:05:00|137.64|134.28|140.58|137.22|140.58|137.22|137.64|134.28|0
1651536600000|2022-05-03 00:10:00|140.52|137.16|139.37|136.01|140.58|137.22|139.26|135.9|0
1651536900000|2022-05-03 00:15:00|139.26|135.9|137.95|134.59|139.86|136.5|137.95|134.59|0
1651537200000|2022-05-03 00:20:00|137.9|134.54|137.35|133.99|137.9|134.54|136.7|133.34|0
1651537500000|2022-05-03 00:25:00|137.24|133.88|138|134.64|138.11|134.75|136.81|133.45|0
1651537800000|2022-05-03 00:30:00|138.05|134.69|139.41|136.05|139.8|136.44|137.78|134.42|0
1651538100000|2022-05-03 00:35:00|139.58|136.22|139.63|136.27|140.73|137.37|139.58|136.22|0
1651538400000|2022-05-03 00:40:00|139.85|136.49|140.89|137.53|141.11|137.75|139.63|136.27|0
1651538700000|2022-05-03 00:45:00|141.17|137.81|141.94|138.58|142.61|139.25|141.11|137.75|0
1651539000000|2022-05-03 00:50:00|142.05|138.69|141.49|138.13|142.1|138.74|141.38|138.02|0
1651539300000|2022-05-03 00:55:00|141.54|138.18|141.43|138.07|141.71|138.35|141.1|137.74|0
1651539600000|2022-05-03 01:00:00|141.04|137.68|142.03|138.67|142.15|138.79|141.04|137.68|0
1651539900000|2022-05-03 01:05:00|141.98|138.62|141.26|137.9|142.03|138.67|140.82|137.46|0
1651540200000|2022-05-03 01:10:00|141.37|138.01|140.26|136.9|141.48|138.12|139.93|136.57|0
1651540500000|2022-05-03 01:15:00|140.15|136.79|138.55|135.19|140.42|137.06|138.55|135.19|0
1651540800000|2022-05-03 01:20:00|138.5|135.14|139.59|136.23|139.7|136.34|138.5|135.14|0
1651541100000|2022-05-03 01:25:00|139.7|136.34|139.2|135.84|139.7|136.34|138.93|135.57|0
1651541400000|2022-05-03 01:30:00|139.31|135.95|139.25|135.89|140.14|136.78|138.98|135.62|0
1651541700000|2022-05-03 01:35:00|139.2|135.84|139.25|135.89|139.47|136.11|138.76|135.4|0
1651542000000|2022-05-03 01:40:00|139.14|135.78|138.48|135.12|139.91|136.55|138.15|134.79|0
1651542300000|2022-05-03 01:45:00|138.59|135.23|140.78|137.42|141.11|137.75|138.59|135.23|0
1651542600000|2022-05-03 01:50:00|140.89|137.53|142.1|138.74|143.44|140.08|140.89|137.53|0
1651542900000|2022-05-03 01:55:00|142.16|138.8|142.54|139.18|142.6|139.24|141.38|138.02|0
1651543200000|2022-05-03 02:00:00|142.43|139.07|145.79|142.43|146.29|142.93|142.43|139.07|0
1651543500000|2022-05-03 02:05:00|145.67|142.31|145.44|142.08|145.95|142.59|144.99|141.63|0
1651543800000|2022-05-03 02:10:00|145.5|142.14|145.16|141.8|145.5|142.14|144.88|141.52|0
1651544100000|2022-05-03 02:15:00|145.1|141.74|146.34|142.98|146.57|143.21|145.1|141.74|0
1651544400000|2022-05-03 02:20:00|146.22|142.86|146.27|142.91|146.56|143.2|145.71|142.35|0
1651544700000|2022-05-03 02:25:00|146.33|142.97|146.78|143.42|146.78|143.42|146.33|142.97|0
1651545000000|2022-05-03 02:30:00|146.67|143.31|146.32|142.96|147.23|143.87|145.54|142.18|0
1651545300000|2022-05-03 02:35:00|146.38|143.02|145.76|142.4|146.55|143.19|145.42|142.06|0
1651545600000|2022-05-03 02:40:00|145.7|142.34|146.94|143.58|147.22|143.86|145.42|142.06|0
1651545900000|2022-05-03 02:45:00|146.88|143.52|148.07|144.71|148.07|144.71|146.71|143.35|0
1651546200000|2022-05-03 02:50:00|148.13|144.77|148.69|145.33|149.15|145.79|147.56|144.2|0
1651546500000|2022-05-03 02:55:00|148.81|145.45|147.44|144.08|148.92|145.56|147.32|143.96|0
1651546800000|2022-05-03 03:00:00|147.32|143.96|147.43|144.07|147.71|144.35|147.09|143.73|0
1651547100000|2022-05-03 03:05:00|147.49|144.13|147.09|143.73|147.77|144.41|146.64|143.28|0
1651547400000|2022-05-03 03:10:00|147.2|143.84|147.31|143.95|148.16|144.8|147.03|143.67|0
1651547700000|2022-05-03 03:15:00|147.36|144|147.13|143.77|147.88|144.52|147.08|143.72|0
1651548000000|2022-05-03 03:20:00|147.08|143.72|146.73|143.37|147.42|144.06|146.51|143.15|0
1651548300000|2022-05-03 03:25:00|146.79|143.43|145.94|142.58|146.96|143.6|145.94|142.58|0
1651548600000|2022-05-03 03:30:00|146.05|142.69|145.26|141.9|146.16|142.8|145.26|141.9|0
1651548900000|2022-05-03 03:35:00|145.37|142.01|145.37|142.01|146.05|142.69|145.26|141.9|0
1651549200000|2022-05-03 03:40:00|145.48|142.12|144.8|141.44|145.48|142.12|144.58|141.22|0
1651549500000|2022-05-03 03:45:00|144.91|141.55|144.91|141.55|145.36|142|144.8|141.44|0
1651549800000|2022-05-03 03:50:00|144.96|141.6|144.79|141.43|145.13|141.77|144.34|140.98|0
1651550100000|2022-05-03 03:55:00|144.73|141.37|144.34|140.98|145.02|141.66|143.89|140.53|0
1651550400000|2022-05-03 04:00:00|144.28|140.92|143.61|140.25|144.9|141.54|143.33|139.97|0
1651550700000|2022-05-03 04:05:00|143.66|140.3|144.83|141.47|145|141.64|143.66|140.3|0
1651551000000|2022-05-03 04:10:00|144.89|141.53|145|141.64|145.17|141.81|144.78|141.42|0
1651551300000|2022-05-03 04:15:00|145.11|141.75|144.43|141.07|145.22|141.86|144.43|141.07|0
1651551600000|2022-05-03 04:20:00|144.55|141.19|144.6|141.24|144.88|141.52|144.26|140.9|0
1651551900000|2022-05-03 04:25:00|144.54|141.18|144.2|140.84|144.65|141.29|144.2|140.84|0
1651552200000|2022-05-03 04:30:00|144.26|140.9|145.71|142.35|145.77|142.41|143.64|140.28|0
1651552500000|2022-05-03 04:35:00|145.66|142.3|145.32|141.96|145.88|142.52|145.26|141.9|0
1651552800000|2022-05-03 04:40:00|145.26|141.9|145.31|141.95|145.76|142.4|144.64|141.28|0
1651553100000|2022-05-03 04:45:00|145.2|141.84|144.19|140.83|145.48|142.12|144.19|140.83|0
1651553400000|2022-05-03 04:50:00|144.13|140.77|144.41|141.05|145.31|141.95|143.63|140.27|0
1651553700000|2022-05-03 04:55:00|144.63|141.27|143.39|140.03|144.63|141.27|143.28|139.92|0
1651554000000|2022-05-03 05:00:00|143.34|139.98|143.39|140.03|143.61|140.25|142.73|139.37|0
1651554300000|2022-05-03 05:05:00|143.28|139.92|144.39|141.03|144.39|141.03|143.06|139.7|0
1651554600000|2022-05-03 05:10:00|144.33|140.97|145.29|141.93|145.63|142.27|144.22|140.86|0
1651554900000|2022-05-03 05:15:00|145.4|142.04|145.96|142.6|146.3|142.94|144.89|141.53|0
1651555200000|2022-05-03 05:20:00|145.9|142.54|145.73|142.37|145.96|142.6|145.28|141.92|0
1651555500000|2022-05-03 05:25:00|145.84|142.48|145.89|142.53|145.89|142.53|145.16|141.8|0
1651555800000|2022-05-03 05:30:00|145.84|142.48|145.61|142.25|145.84|142.48|144.71|141.35|0
1651556100000|2022-05-03 05:35:00|145.5|142.14|145.6|142.24|146.17|142.81|145.16|141.8|0
1651556400000|2022-05-03 05:40:00|145.72|142.36|145.04|141.68|145.83|142.47|145.04|141.68|0
1651556700000|2022-05-03 05:45:00|144.92|141.56|144.02|140.66|144.92|141.56|143.24|139.88|0
1651557000000|2022-05-03 05:50:00|143.8|140.44|144.86|141.5|145.2|141.84|143.8|140.44|0
1651557300000|2022-05-03 05:55:00|144.8|141.44|145.43|142.07|145.65|142.29|144.06|140.7|0
1651557600000|2022-05-03 06:00:00|145.2|141.84|142.41|139.05|145.59|142.23|142.35|138.99|0
1651557900000|2022-05-03 06:05:00|142.19|138.83|141.24|137.88|142.96|139.6|141.24|137.88|0
1651558200000|2022-05-03 06:10:00|141.3|137.94|141.62|138.26|142.07|138.71|140.97|137.61|0
1651558500000|2022-05-03 06:15:00|141.68|138.32|142.51|139.15|143.06|139.7|140.85|137.49|0
1651558800000|2022-05-03 06:20:00|142.62|139.26|142.56|139.2|143.17|139.81|141.67|138.31|0
1651559100000|2022-05-03 06:25:00|142.61|139.25|142.5|139.14|143.06|139.7|141.72|138.36|0
1651559400000|2022-05-03 06:30:00|142.66|139.3|142.72|139.36|142.83|139.47|141.39|138.03|0
1651559700000|2022-05-03 06:35:00|142.66|139.3|142.93|139.57|143.05|139.69|142.27|138.91|0
1651560000000|2022-05-03 06:40:00|142.88|139.52|143.15|139.79|143.76|140.4|142.71|139.35|0
1651560300000|2022-05-03 06:45:00|143.04|139.68|141.87|138.51|143.15|139.79|141.49|138.13|0
1651560600000|2022-05-03 06:50:00|141.93|138.57|140.71|137.35|143.58|140.22|140.65|137.29|0
1651560900000|2022-05-03 06:55:00|140.76|137.4|140.21|136.85|140.93|137.57|139.61|136.25|0
1651561200000|2022-05-03 07:00:00|140.15|136.79|136.38|133.02|140.26|136.9|136.38|133.02|0
1651561500000|2022-05-03 07:05:00|135.98|133.1|141.65|138.77|141.65|138.77|135.1|132.22|0
1651561800000|2022-05-03 07:10:00|141.54|138.66|141.31|138.43|142.31|139.43|139.39|136.51|0
1651562100000|2022-05-03 07:15:00|141.26|138.38|140.65|137.77|141.81|138.93|139.61|136.73|0
1651562400000|2022-05-03 07:20:00|140.59|137.71|141.31|138.43|142.47|139.59|139.66|136.78|0
1651562700000|2022-05-03 07:25:00|141.47|138.59|142.36|139.48|142.47|139.59|140.31|137.43|0
1651563000000|2022-05-03 07:30:00|141.91|139.03|143.35|140.47|143.57|140.69|140.58|137.7|0
1651563300000|2022-05-03 07:35:00|143.23|140.35|142.56|139.68|144.12|141.24|142.24|139.36|0
1651563600000|2022-05-03 07:40:00|142.34|139.46|142.34|139.46|143.67|140.79|141.84|138.96|0
1651563900000|2022-05-03 07:45:00|142.23|139.35|140.79|137.91|142.83|139.95|140.24|137.36|0
1651564200000|2022-05-03 07:50:00|140.9|138.02|145.26|142.86|145.32|142.92|140.84|137.96|0
1651564500000|2022-05-03 07:55:00|145.32|142.92|144.09|141.69|145.43|143.03|143.7|141.3|0
1651564800000|2022-05-03 08:00:00|144.2|141.8|146.78|144.38|147.12|144.72|143.69|141.29|0
1651565100000|2022-05-03 08:05:00|146.89|144.49|147.11|144.71|148.48|146.08|146.61|144.21|0
1651565400000|2022-05-03 08:10:00|146.89|144.49|145.53|143.13|147.23|144.83|145.13|142.73|0
1651565700000|2022-05-03 08:15:00|145.7|143.3|143.11|140.71|146.14|143.74|143.11|140.71|0
1651566000000|2022-05-03 08:20:00|143.22|140.82|143.6|141.2|144.89|142.49|143.16|140.76|0
1651566300000|2022-05-03 08:25:00|143.55|141.15|141.66|139.26|144.16|141.76|141.66|139.26|0
1651566600000|2022-05-03 08:30:00|141.77|139.37|141.1|138.7|142.26|139.86|140.77|138.37|0
1651566900000|2022-05-03 08:35:00|141.21|138.81|141.65|139.25|141.87|139.47|140.82|138.42|0
1651567200000|2022-05-03 08:40:00|141.76|139.36|140.04|137.64|141.76|139.36|139.55|137.15|0
1651567500000|2022-05-03 08:45:00|140.1|137.7|139.82|137.42|141.09|138.69|138.84|136.44|0
1651567800000|2022-05-03 08:50:00|139.93|137.53|139.87|137.47|140.98|138.58|139.22|136.82|0
1651568100000|2022-05-03 08:55:00|139.76|137.36|140.2|137.8|140.86|138.46|139.11|136.71|0
1651568400000|2022-05-03 09:00:00|139.98|137.58|139.32|136.92|140.91|138.51|138.77|136.37|0
1651568700000|2022-05-03 09:05:00|139.1|136.7|138.66|136.26|139.32|136.92|137.57|135.17|0
1651569000000|2022-05-03 09:10:00|138.88|136.48|138.54|136.14|139.42|137.02|137.94|135.54|0
1651569300000|2022-05-03 09:15:00|139.09|136.69|139.52|137.12|140.62|138.22|139.09|136.69|0
1651569600000|2022-05-03 09:20:00|139.58|137.18|139.41|137.01|139.79|137.39|138.43|136.03|0
1651569900000|2022-05-03 09:25:00|139.19|136.79|138.53|136.13|139.63|137.23|137.45|135.05|0
1651570200000|2022-05-03 09:30:00|138.47|136.07|138.42|136.02|138.64|136.24|137.39|134.99|0
1651570500000|2022-05-03 09:35:00|138.64|136.24|138.3|135.9|138.85|136.45|137.87|135.47|0
1651570800000|2022-05-03 09:40:00|138.25|135.85|139.72|137.32|139.94|137.54|138.25|135.85|0
1651571100000|2022-05-03 09:45:00|139.61|137.21|140.05|137.65|140.71|138.31|139.61|137.21|0
1651571400000|2022-05-03 09:50:00|140.16|137.76|140.15|137.75|140.43|138.03|139.39|136.99|0
1651571700000|2022-05-03 09:55:00|140.31|137.91|139.65|137.25|140.7|138.3|139.05|136.65|0
1651572000000|2022-05-03 10:00:00|139.71|137.31|140.41|138.01|140.64|138.24|139.21|136.81|0
1651572300000|2022-05-03 10:05:00|140.36|137.96|139.48|137.08|140.47|138.07|138.77|136.37|0
1651572600000|2022-05-03 10:10:00|139.42|137.02|139.7|137.3|140.08|137.68|138.17|135.77|0
1651572900000|2022-05-03 10:15:00|139.64|137.24|138.16|135.76|139.91|137.51|138.11|135.71|0
1651573200000|2022-05-03 10:20:00|138.05|135.65|136.64|134.24|138.05|135.65|136.1|133.7|0
1651573500000|2022-05-03 10:25:00|136.37|133.97|134.22|131.82|136.64|134.24|133.53|131.13|0
1651573800000|2022-05-03 10:30:00|134.06|131.66|133.41|131.01|134.27|131.87|131.93|129.53|0
1651574100000|2022-05-03 10:35:00|133.52|131.12|133.2|130.8|134.16|131.76|132.67|130.27|0
1651574400000|2022-05-03 10:40:00|133.3|130.9|130.45|128.05|133.52|131.12|130.45|128.05|0
1651574700000|2022-05-03 10:45:00|130.55|128.15|130.65|128.25|130.65|128.25|129.61|127.21|0
1651575000000|2022-05-03 10:50:00|130.44|128.04|131.38|128.98|131.38|128.98|129.34|126.94|0
1651575300000|2022-05-03 10:55:00|131.43|129.03|131.49|129.09|131.81|129.41|131.12|128.72|0
1651575600000|2022-05-03 11:00:00|131.54|129.14|131.43|129.03|131.8|129.4|130.75|128.35|0
1651575900000|2022-05-03 11:05:00|131.38|128.98|131.31|128.91|132.05|129.65|128.33|125.93|0
1651576200000|2022-05-03 11:10:00|131.36|128.96|131.73|129.33|132.16|129.76|130.57|128.17|0
1651576500000|2022-05-03 11:15:00|131.94|129.54|131.09|128.69|132.15|129.75|131.04|128.64|0
1651576800000|2022-05-03 11:20:00|131.2|128.8|132.14|129.74|132.14|129.74|130.46|128.06|0
1651577100000|2022-05-03 11:25:00|132.25|129.85|134.05|131.65|134.16|131.76|131.51|129.11|0
1651577400000|2022-05-03 11:30:00|133.99|131.59|133.3|130.9|135.12|132.72|133.25|130.85|0
1651577700000|2022-05-03 11:35:00|133.41|131.01|133.51|131.11|133.94|131.54|133.09|130.69|0
1651578000000|2022-05-03 11:40:00|133.45|131.05|133.93|131.53|134.79|132.39|133.3|130.9|0
1651578300000|2022-05-03 11:45:00|133.82|131.42|135.32|132.92|135.32|132.92|133.61|131.21|0
1651578600000|2022-05-03 11:50:00|135.42|133.02|136.07|133.67|136.12|133.72|134.78|132.38|0
1651578900000|2022-05-03 11:55:00|135.96|133.56|136.6|134.2|137.04|134.64|135.96|133.56|0
1651579200000|2022-05-03 12:00:00|136.28|133.88|138|135.6|138.44|136.04|136.28|133.88|0
1651579500000|2022-05-03 12:05:00|138.11|135.71|138.11|135.71|138.98|136.58|137.35|134.95|0
1651579800000|2022-05-03 12:10:00|138.22|135.82|138.98|136.58|139.41|137.01|137.89|135.49|0
1651580100000|2022-05-03 12:15:00|139.19|136.79|139.85|137.45|140.4|138|139.19|136.79|0
1651580400000|2022-05-03 12:20:00|140.07|137.67|138.64|136.24|140.39|137.99|138.42|136.02|0
1651580700000|2022-05-03 12:25:00|138.75|136.35|138.45|136.05|140.99|138.59|137.79|135.39|0
1651581000000|2022-05-03 12:30:00|138.34|135.94|139.1|136.7|139.87|137.47|137.14|134.74|0
1651581300000|2022-05-03 12:35:00|139.21|136.81|140.91|138.51|140.91|138.51|138.88|136.48|0
1651581600000|2022-05-03 12:40:00|140.86|138.46|142.4|140|142.4|140|140.41|138.01|0
1651581900000|2022-05-03 12:45:00|142.51|140.11|141.73|139.33|142.74|140.34|141.62|139.22|0
1651582200000|2022-05-03 12:50:00|141.84|139.44|141.4|139|142.07|139.67|140.24|137.84|0
1651582500000|2022-05-03 12:55:00|141.45|139.05|141.87|139.47|143.05|140.65|140.99|138.59|0
1651582800000|2022-05-03 13:00:00|142.09|139.69|141.09|138.69|142.32|139.92|140.54|138.14|0
1651583100000|2022-05-03 13:05:00|141.31|138.91|141.31|138.91|141.87|139.47|140.54|138.14|0
1651583400000|2022-05-03 13:10:00|141.36|138.96|140.64|138.24|141.42|139.02|140.53|138.13|0
1651583700000|2022-05-03 13:15:00|140.58|138.18|140.42|138.02|141.41|139.01|139.98|137.58|0
1651584000000|2022-05-03 13:20:00|140.36|137.96|140.19|137.79|140.86|138.46|139.21|136.81|0
1651584300000|2022-05-03 13:25:00|139.97|137.57|140.08|137.68|140.08|137.68|137.78|135.38|0
1651584600000|2022-05-03 13:30:00|140.41|138.01|142.17|139.77|143.29|140.89|135.61|133.21|0
1651584900000|2022-05-03 13:35:00|141.84|139.44|135.28|132.88|141.84|139.44|135.18|132.78|0
1651585200000|2022-05-03 13:40:00|136.25|133.85|137.55|135.15|141.28|138.88|135.5|133.1|0
1651585500000|2022-05-03 13:45:00|137.22|134.82|136.24|133.84|137.87|135.47|133.35|130.95|0
1651585800000|2022-05-03 13:50:00|135.81|133.41|138.3|135.9|140.39|137.99|134.74|132.34|0
1651586100000|2022-05-03 13:55:00|138.19|135.79|140.28|137.88|141.1|138.7|136.12|133.72|0
1651586400000|2022-05-03 14:00:00|141.5|139.1|142.1|139.7|143.86|141.46|140.65|138.25|0
1651586700000|2022-05-03 14:05:00|142.21|139.81|134.83|132.43|143.22|140.82|133.97|131.57|0
1651587000000|2022-05-03 14:10:00|134.29|131.89|138.98|136.58|139.09|136.69|132.67|130.27|0
1651587300000|2022-05-03 14:15:00|138.43|136.03|138.09|135.69|138.43|136.03|133.96|131.56|0
1651587600000|2022-05-03 14:20:00|137.87|135.47|137.1|134.7|139.75|137.35|134.82|132.42|0
1651587900000|2022-05-03 14:25:00|137.43|135.03|140.76|138.36|141.71|139.31|136.39|133.99|0
1651588200000|2022-05-03 14:30:00|141.15|138.75|143.5|141.1|144.75|142.35|138.27|135.87|0
1651588500000|2022-05-03 14:35:00|143.84|141.44|139.36|136.96|144.18|141.78|139.36|136.96|0
1651588800000|2022-05-03 14:40:00|139.48|137.08|135.41|133.01|139.81|137.41|135.41|133.01|0
1651589100000|2022-05-03 14:45:00|135.3|132.9|134.61|132.21|135.95|133.55|132.36|129.96|0
1651589400000|2022-05-03 14:50:00|134.29|131.89|137.11|134.71|138.48|136.08|133.64|131.24|0
1651589700000|2022-05-03 14:55:00|136.89|134.49|137.84|135.44|139.06|136.66|135.81|133.41|0
1651590000000|2022-05-03 15:00:00|137.95|135.55|141.5|139.1|141.73|139.33|135.65|133.25|0
1651590300000|2022-05-03 15:05:00|142.85|140.45|147.88|145.48|148.92|146.52|142.18|139.78|0
1651590600000|2022-05-03 15:10:00|147.76|145.36|148.87|146.47|148.87|146.47|144.67|142.27|0
1651590900000|2022-05-03 15:15:00|149.8|147.4|148.98|146.58|151.19|148.79|145.77|143.37|0
1651591200000|2022-05-03 15:20:00|149.1|146.7|152.7|150.3|152.82|150.42|149.1|146.7|0
1651591500000|2022-05-03 15:25:00|152.29|149.89|150.6|148.2|153.17|150.77|149.79|147.39|0
1651591800000|2022-05-03 15:30:00|151.41|149.01|153.99|151.59|155.05|152.65|151.06|148.66|0
1651592100000|2022-05-03 15:35:00|154.16|151.76|149.2|146.8|154.16|151.76|148.62|146.22|0
1651592400000|2022-05-03 15:40:00|149.43|147.03|149.77|147.37|152.69|150.29|149.43|147.03|0
1651592700000|2022-05-03 15:45:00|149.66|147.26|149.42|147.02|150.24|147.84|147.58|145.18|0
1651593000000|2022-05-03 15:50:00|149.54|147.14|149.3|146.9|150.35|147.95|147.81|145.41|0
1651593300000|2022-05-03 15:55:00|149.24|146.84|150.34|147.94|150.81|148.41|148.26|145.86|0
1651593600000|2022-05-03 16:00:00|150.16|147.76|152.55|150.15|154.32|151.92|149.3|146.9|0
1651593900000|2022-05-03 16:05:00|152.2|149.8|143.13|140.73|152.2|149.8|141.67|139.27|0
1651594200000|2022-05-03 16:10:00|142.9|140.5|145.95|143.55|146.47|144.07|142.56|140.16|0
1651594500000|2022-05-03 16:15:00|146.24|143.84|146.46|144.06|146.81|144.41|144.31|141.91|0
1651594800000|2022-05-03 16:20:00|146.35|143.95|148.29|145.89|148.98|146.58|146.35|143.95|0
1651595100000|2022-05-03 16:25:00|148.52|146.12|145.43|143.03|150.07|147.67|145.43|143.03|0
1651595400000|2022-05-03 16:30:00|145.32|142.92|145.31|142.91|146.34|143.94|142.83|140.43|0
1651595700000|2022-05-03 16:35:00|145.65|143.25|146.33|143.93|147.93|145.53|144.52|142.12|0
1651596000000|2022-05-03 16:40:00|146.22|143.82|146.78|144.38|148.39|145.99|145.42|143.02|0
1651596300000|2022-05-03 16:45:00|146.56|144.16|146.21|143.81|148.78|146.38|144.51|142.11|0
1651596600000|2022-05-03 16:50:00|145.69|143.29|144.73|142.33|147.46|145.06|144.73|142.33|0
1651596900000|2022-05-03 16:55:00|144.96|142.56|146.66|144.26|147.34|144.94|142.59|140.19|0
1651597200000|2022-05-03 17:00:00|147.34|144.94|147.8|145.4|151.03|148.63|146.66|144.26|0
1651597500000|2022-05-03 17:05:00|147.57|145.17|149.92|147.52|150.44|148.04|146.76|144.36|0
1651597800000|2022-05-03 17:10:00|149.98|147.58|152.19|149.79|152.71|150.31|149.17|146.77|0
1651598100000|2022-05-03 17:15:00|152.65|150.25|152.42|150.02|153.94|151.54|152.3|149.9|0
1651598400000|2022-05-03 17:20:00|152.53|150.13|151.24|148.84|154.53|152.13|149.62|147.22|0
1651598700000|2022-05-03 17:25:00|151.01|148.61|149.9|147.5|151.71|149.31|148.64|146.24|0
1651599000000|2022-05-03 17:30:00|149.96|147.56|152.22|149.82|152.4|150|149.62|147.22|0
1651599300000|2022-05-03 17:35:00|152.29|149.89|152.59|150.19|152.71|150.31|150.65|148.25|0
1651599600000|2022-05-03 17:40:00|152.71|150.31|153.17|150.77|153.29|150.89|150.49|148.09|0
1651599900000|2022-05-03 17:45:00|153.53|151.13|151.18|148.78|153.53|151.13|150.6|148.2|0
1651600200000|2022-05-03 17:50:00|151.12|148.72|149.09|146.69|151.41|149.01|147.82|145.42|0
1651600500000|2022-05-03 17:55:00|149.08|146.68|148.73|146.33|149.43|147.03|147.59|145.19|0
1651600800000|2022-05-03 18:00:00|148.62|146.22|144.84|142.44|148.62|146.22|144.5|142.1|0
1651601100000|2022-05-03 18:05:00|144.72|142.32|144.04|141.64|144.72|142.32|142.91|140.51|0
1651601400000|2022-05-03 18:10:00|143.59|141.19|140.44|138.04|144.21|141.81|140.11|137.71|0
1651601700000|2022-05-03 18:15:00|140.22|137.82|138.59|136.19|140.22|137.82|136.58|134.18|0
1651602000000|2022-05-03 18:20:00|138.48|136.08|138.48|136.08|139.14|136.74|136.94|134.54|0
1651602300000|2022-05-03 18:25:00|138.59|136.19|136.93|134.53|138.8|136.4|136.93|134.53|0
1651602600000|2022-05-03 18:30:00|137.21|134.81|140.91|138.51|140.91|138.51|137.21|134.81|0
1651602900000|2022-05-03 18:35:00|140.57|138.17|138.24|135.84|144.05|141.65|138.08|135.68|0
1651603200000|2022-05-03 18:40:00|138.35|135.95|139.56|137.16|141.01|138.61|133.66|131.26|0
1651603500000|2022-05-03 18:45:00|139.9|137.5|141.12|138.72|141.9|139.5|135.39|132.99|0
1651603800000|2022-05-03 18:50:00|141.23|138.83|143.47|141.07|145.51|143.11|140.23|137.83|0
1651604100000|2022-05-03 18:55:00|143.36|140.96|147.79|145.39|148.59|146.19|142.34|139.94|0
1651604400000|2022-05-03 19:00:00|148.48|146.08|146.52|144.12|148.59|146.19|146.07|143.67|0
1651604700000|2022-05-03 19:05:00|146.41|144.01|148.61|146.21|150.23|147.83|146.07|143.67|0
1651605000000|2022-05-03 19:10:00|149.18|146.78|149.04|146.64|150.22|147.82|147.91|145.51|0
1651605300000|2022-05-03 19:15:00|148.92|146.52|144.79|142.39|149.5|147.1|144.45|142.05|0
1651605600000|2022-05-03 19:20:00|144.68|142.28|144.1|141.7|148.46|146.06|140.84|138.44|0
1651605900000|2022-05-03 19:25:00|143.65|141.25|143.99|141.59|145.35|142.95|141.96|139.56|0
1651606200000|2022-05-03 19:30:00|143.53|141.13|145.8|143.4|146.83|144.43|141.84|139.44|0
1651606500000|2022-05-03 19:35:00|146.03|143.63|139.58|137.18|146.37|143.97|138.3|135.9|0
1651606800000|2022-05-03 19:40:00|139.13|136.73|136.47|134.07|139.13|136.73|132.2|129.8|0
1651607100000|2022-05-03 19:45:00|135.81|133.41|137.46|135.06|140.02|137.62|134.39|131.99|0
1651607400000|2022-05-03 19:50:00|137.68|135.28|142.6|140.2|143.4|141|134.82|132.42|0
1651607700000|2022-05-03 19:55:00|143.17|140.77|140.06|137.66|144.93|142.53|139.5|137.1|0
1651608000000|2022-05-03 20:00:00|140.62|138.22|142.31|139.91|142.42|140.02|138.74|136.34|0
1651608300000|2022-05-03 20:05:00|142.54|140.14|141.62|139.22|144.54|142.14|141.62|139.22|0
1651608600000|2022-05-03 20:10:00|141.51|139.11|140.48|138.08|143.96|141.56|139.92|137.52|0
1651608900000|2022-05-03 20:15:00|141.59|138.79|140.96|138.16|141.82|139.02|140.12|137.32|0
1651609200000|2022-05-03 20:20:00|140.85|138.05|139.55|136.75|140.91|138.11|138.65|135.85|0
1651609500000|2022-05-03 20:25:00|139.49|136.69|139.88|137.08|140.45|137.65|139.32|136.52|0
1651609800000|2022-05-03 20:30:00|139.77|136.97|139.43|136.63|140.45|137.65|138.64|135.84|0
1651610100000|2022-05-03 20:35:00|139.48|136.68|139.54|136.74|139.88|137.08|139.2|136.4|0
1651610400000|2022-05-03 20:40:00|139.48|136.68|139.7|136.9|140.1|137.3|139.25|136.45|0
1651610700000|2022-05-03 20:45:00|139.87|137.07|139.42|136.62|140.49|137.69|139.25|136.45|0
1651611000000|2022-05-03 20:50:00|139.58|136.78|139.47|136.67|139.92|137.12|139.19|136.39|0
1651611300000|2022-05-03 20:55:00|139.64|136.84|141.04|138.24|141.1|138.3|139.64|136.84|0
1651611600000|2022-05-03 21:00:00|141.02|138.22|141.25|138.45|141.25|138.45|140.76|137.96|0
1651611900000|2022-05-03 21:05:00|141.35|138.55|141.66|138.86|141.66|138.86|141.2|138.4|0
1651612200000|2022-05-03 21:10:00|141.59|138.79|141.46|138.66|141.59|138.79|141.36|138.56|0
1651612500000|2022-05-03 21:15:00|141.41|138.61|141.45|138.65|141.52|138.72|141.41|138.61|0
1651612800000|2022-05-03 21:20:00|141.42|138.62|141.52|138.72|141.58|138.78|141.4|138.6|0
1651613100000|2022-05-03 21:25:00|141.48|138.68|141.5|138.7|141.5|138.7|141.45|138.65|0
1651613400000|2022-05-03 21:30:00|141.48|138.68|141.34|138.54|141.48|138.68|141.34|138.54|0
1651613700000|2022-05-03 21:35:00|141.32|138.52|141.57|138.77|141.57|138.77|141.32|138.52|0
1651614000000|2022-05-03 21:40:00|141.6|138.8|141.33|138.53|141.8|139|140.95|138.15|0
1651614300000|2022-05-03 21:45:00|141.47|138.67|141.13|138.33|141.47|138.67|141.12|138.32|0
1651614600000|2022-05-03 21:50:00|141.15|138.35|141.41|138.61|141.54|138.74|141.15|138.35|0
1651614900000|2022-05-03 21:55:00|141.33|138.53|141.44|138.64|141.54|138.74|141.32|138.52|0
1651615200000|2022-05-03 22:00:00|141.45|138.65|139.63|136.83|141.45|138.65|139.41|136.61|0
1651615500000|2022-05-03 22:05:00|139.69|136.89|140.64|137.84|140.98|138.18|139.69|136.89|0
1651615800000|2022-05-03 22:10:00|140.82|138.02|141.55|138.75|141.72|138.92|140.7|137.9|0
1651616100000|2022-05-03 22:15:00|141.49|138.69|141.03|138.23|142|139.2|140.92|138.12|0
1651616400000|2022-05-03 22:20:00|141.09|138.29|141.88|139.08|142.11|139.31|141.09|138.29|0
1651616700000|2022-05-03 22:25:00|141.94|139.14|141.99|139.19|142.56|139.76|141.71|138.91|0
1651617000000|2022-05-03 22:30:00|142.05|139.25|141.7|138.9|142.16|139.36|141.48|138.68|0
1651617300000|2022-05-03 22:35:00|141.82|139.02|141.47|138.67|142.15|139.35|141.47|138.67|0
1651617600000|2022-05-03 22:40:00|141.36|138.56|141.35|138.55|142.04|139.24|141.35|138.55|0
1651617900000|2022-05-03 22:45:00|141.24|138.44|141.35|138.55|141.69|138.89|140.9|138.1|0
1651618200000|2022-05-03 22:50:00|141.29|138.49|141.23|138.43|141.46|138.66|141.12|138.32|0
1651618500000|2022-05-03 22:55:00|141.46|138.66|140.55|137.75|141.46|138.66|140.55|137.75|0
1651618800000|2022-05-03 23:00:00|140.66|137.86|141.11|138.31|141.11|138.31|140.21|137.41|0
1651619100000|2022-05-03 23:05:00|141.05|138.25|140.54|137.74|141.05|138.25|140.31|137.51|0
1651619400000|2022-05-03 23:10:00|140.59|137.79|140.88|138.08|141.11|138.31|140.54|137.74|0
1651619700000|2022-05-03 23:15:00|140.99|138.19|141.04|138.24|141.44|138.64|140.87|138.07|0
1651620000000|2022-05-03 23:20:00|141.21|138.41|140.87|138.07|141.44|138.64|140.87|138.07|0
1651620300000|2022-05-03 23:25:00|141.09|138.29|140.86|138.06|141.09|138.29|140.86|138.06|0
1651620600000|2022-05-03 23:30:00|140.98|138.18|141.31|138.51|141.54|138.74|140.75|137.95|0
1651620900000|2022-05-03 23:35:00|141.37|138.57|141.31|138.51|141.43|138.63|140.86|138.06|0
1651621200000|2022-05-03 23:40:00|141.25|138.45|141.19|138.39|141.42|138.62|141.13|138.33|0
1651621500000|2022-05-03 23:45:00|141.08|138.28|142.21|139.41|142.32|139.52|140.96|138.16|0
1651621800000|2022-05-03 23:50:00|142.26|139.46|141.75|138.95|142.89|140.09|141.75|138.95|0
1651622100000|2022-05-03 23:55:00|141.8|139|141.86|139.06|141.92|139.12|141.29|138.49|0
1651622400000|2022-05-04 00:00:00|141.75|138.95|141.51|138.71|141.86|139.06|141.4|138.6|0
1651622700000|2022-05-04 00:05:00|141.63|138.83|142.31|139.51|142.31|139.51|141.51|138.71|0
1651623000000|2022-05-04 00:10:00|142.25|139.45|142.19|139.39|142.99|140.19|142.08|139.28|0
1651623300000|2022-05-04 00:15:00|142.24|139.44|141.96|139.16|142.47|139.67|141.56|138.76|0
1651623600000|2022-05-04 00:20:00|141.73|138.93|141.04|138.24|141.96|139.16|141.04|138.24|0
1651623900000|2022-05-04 00:25:00|140.93|138.13|141.09|138.29|141.61|138.81|140.82|138.02|0
1651624200000|2022-05-04 00:30:00|141.04|138.24|141.26|138.46|141.26|138.46|140.81|138.01|0
1651624500000|2022-05-04 00:35:00|141.15|138.35|141.37|138.57|141.71|138.91|141.04|138.24|0
1651624800000|2022-05-04 00:40:00|141.49|138.69|141.25|138.45|142.05|139.25|140.97|138.17|0
1651625100000|2022-05-04 00:45:00|141.37|138.57|141.48|138.68|142.16|139.36|141.31|138.51|0
1651625400000|2022-05-04 00:50:00|141.42|138.62|141.13|138.33|141.59|138.79|140.8|138|0
1651625700000|2022-05-04 00:55:00|141.02|138.22|141.47|138.67|141.58|138.78|141.02|138.22|0
1651626000000|2022-05-04 01:00:00|141.58|138.78|142.03|139.23|142.26|139.46|141.35|138.55|0
1651626300000|2022-05-04 01:05:00|142.09|139.29|141.92|139.12|142.37|139.57|141.8|139|0
1651626600000|2022-05-04 01:10:00|141.91|139.11|142.48|139.68|142.54|139.74|141.8|139|0
1651626900000|2022-05-04 01:15:00|142.42|139.62|142.93|140.13|143.5|140.7|142.36|139.56|0
1651627200000|2022-05-04 01:20:00|143.1|140.3|143.21|140.41|143.27|140.47|142.82|140.02|0
1651627500000|2022-05-04 01:25:00|143.04|140.24|143.73|140.93|143.84|141.04|142.93|140.13|0
1651627800000|2022-05-04 01:30:00|143.84|141.04|144.18|141.38|144.41|141.61|143.38|140.58|0
1651628100000|2022-05-04 01:35:00|144.29|141.49|142.7|139.9|144.29|141.49|142.35|139.55|0
1651628400000|2022-05-04 01:40:00|142.81|140.01|143.27|140.47|143.5|140.7|142.75|139.95|0
1651628700000|2022-05-04 01:45:00|143.5|140.7|142.92|140.12|143.5|140.7|142.69|139.89|0
1651629000000|2022-05-04 01:50:00|142.8|140|142.68|139.88|142.97|140.17|142.68|139.88|0
1651629300000|2022-05-04 01:55:00|142.74|139.94|142.57|139.77|142.91|140.11|142.34|139.54|0
1651629600000|2022-05-04 02:00:00|142.68|139.88|143.02|140.22|143.71|140.91|142.45|139.65|0
1651629900000|2022-05-04 02:05:00|143.13|140.33|143.13|140.33|143.59|140.79|143.02|140.22|0
1651630200000|2022-05-04 02:10:00|143.02|140.22|142.78|139.98|143.24|140.44|142.78|139.98|0
1651630500000|2022-05-04 02:15:00|142.67|139.87|143.12|140.32|143.12|140.32|142.44|139.64|0
1651630800000|2022-05-04 02:20:00|142.89|140.09|142.66|139.86|142.89|140.09|142.43|139.63|0
1651631100000|2022-05-04 02:25:00|142.77|139.97|142.66|139.86|143|140.2|142.43|139.63|0
1651631400000|2022-05-04 02:30:00|142.77|139.97|141.56|138.76|142.77|139.97|141.51|138.71|0
1651631700000|2022-05-04 02:35:00|141.51|138.71|141.62|138.82|142.19|139.39|141.17|138.37|0
1651632000000|2022-05-04 02:40:00|141.67|138.87|140.13|137.33|141.9|139.1|140.02|137.22|0
1651632300000|2022-05-04 02:45:00|140.25|137.45|139.45|136.65|140.47|137.67|139.39|136.59|0
1651632600000|2022-05-04 02:50:00|139.51|136.71|139.22|136.42|139.68|136.88|139|136.2|0
1651632900000|2022-05-04 02:55:00|139.11|136.31|138.54|135.74|139.45|136.65|138.43|135.63|0
1651633200000|2022-05-04 03:00:00|138.71|135.91|139.55|136.75|139.67|136.87|138.65|135.85|0
1651633500000|2022-05-04 03:05:00|139.44|136.64|139.38|136.58|140|137.2|139.32|136.52|0
1651633800000|2022-05-04 03:10:00|139.32|136.52|138.98|136.18|139.32|136.52|138.42|135.62|0
1651634100000|2022-05-04 03:15:00|139.03|136.23|139.31|136.51|139.43|136.63|138.98|136.18|0
1651634400000|2022-05-04 03:20:00|139.43|136.63|139.54|136.74|139.76|136.96|139.31|136.51|0
1651634700000|2022-05-04 03:25:00|139.65|136.85|139.59|136.79|140.16|137.36|139.59|136.79|0
1651635000000|2022-05-04 03:30:00|139.65|136.85|137.95|135.15|139.65|136.85|137.84|135.04|0
1651635300000|2022-05-04 03:35:00|137.84|135.04|138.06|135.26|138.29|135.49|137.83|135.03|0
1651635600000|2022-05-04 03:40:00|138|135.2|137.83|135.03|138.06|135.26|137.27|134.47|0
1651635900000|2022-05-04 03:45:00|137.72|134.92|137.71|134.91|138.17|135.37|137.6|134.8|0
1651636200000|2022-05-04 03:50:00|137.77|134.97|138.05|135.25|138.16|135.36|137.71|134.91|0
1651636500000|2022-05-04 03:55:00|138.1|135.3|138.21|135.41|138.21|135.41|137.82|135.02|0
1651636800000|2022-05-04 04:00:00|138.27|135.47|139.56|136.76|140.13|137.33|138.27|135.47|0
1651637100000|2022-05-04 04:05:00|139.67|136.87|139.45|136.65|139.67|136.87|139.33|136.53|0
1651637400000|2022-05-04 04:10:00|139.39|136.59|139.78|136.98|140.23|137.43|139.16|136.36|0
1651637700000|2022-05-04 04:15:00|139.83|137.03|140.45|137.65|140.57|137.77|139.78|136.98|0
1651638000000|2022-05-04 04:20:00|140.57|137.77|140.22|137.42|140.57|137.77|140.11|137.31|0
1651638300000|2022-05-04 04:25:00|140.11|137.31|140.11|137.31|140.33|137.53|139.99|137.19|0
1651638600000|2022-05-04 04:30:00|140.22|137.42|141.24|138.44|141.58|138.78|140.11|137.31|0
1651638900000|2022-05-04 04:35:00|141.29|138.49|141.51|138.71|141.57|138.77|141.01|138.21|0
1651639200000|2022-05-04 04:40:00|141.46|138.66|141|138.2|141.46|138.66|141|138.2|0
1651639500000|2022-05-04 04:45:00|140.89|138.09|140.77|137.97|140.94|138.14|140.66|137.86|0
1651639800000|2022-05-04 04:50:00|140.66|137.86|139.97|137.17|140.66|137.86|139.86|137.06|0
1651640100000|2022-05-04 04:55:00|140.09|137.29|139.52|136.72|140.09|137.29|139.29|136.49|0
1651640400000|2022-05-04 05:00:00|139.4|136.6|139.68|136.88|139.97|137.17|139.18|136.38|0
1651640700000|2022-05-04 05:05:00|139.74|136.94|140.87|138.07|140.98|138.18|139.51|136.71|0
1651641000000|2022-05-04 05:10:00|140.75|137.95|140.52|137.72|141.43|138.63|140.3|137.5|0
1651641300000|2022-05-04 05:15:00|140.58|137.78|139.84|137.04|140.75|137.95|139.5|136.7|0
1651641600000|2022-05-04 05:20:00|139.89|137.09|139.78|136.98|140.06|137.26|139.44|136.64|0
1651641900000|2022-05-04 05:25:00|139.84|137.04|140.28|137.48|140.28|137.48|139.61|136.81|0
1651642200000|2022-05-04 05:30:00|140.34|137.54|139.94|137.14|140.74|137.94|139.72|136.92|0
1651642500000|2022-05-04 05:35:00|139.83|137.03|139.6|136.8|139.94|137.14|139.48|136.68|0
1651642800000|2022-05-04 05:40:00|139.71|136.91|139.93|137.13|140.05|137.25|139.37|136.57|0
1651643100000|2022-05-04 05:45:00|139.82|137.02|140.27|137.47|140.27|137.47|139.48|136.68|0
1651643400000|2022-05-04 05:50:00|140.32|137.52|140.83|138.03|140.83|138.03|139.93|137.13|0
1651643700000|2022-05-04 05:55:00|140.88|138.08|141.51|138.71|141.74|138.94|140.72|137.92|0
1651644000000|2022-05-04 06:00:00|141.28|138.48|139.46|136.66|141.28|138.48|139.35|136.55|0
1651644300000|2022-05-04 06:05:00|139.35|136.55|140.59|137.79|141.27|138.47|139.01|136.21|0
1651644600000|2022-05-04 06:10:00|140.7|137.9|140.75|137.95|141.39|138.59|140.48|137.68|0
1651644900000|2022-05-04 06:15:00|140.81|138.01|142.12|139.32|142.29|139.49|140.59|137.79|0
1651645200000|2022-05-04 06:20:00|142.18|139.38|141.6|138.8|142.4|139.6|141.49|138.69|0
1651645500000|2022-05-04 06:25:00|141.66|138.86|140.8|138|141.72|138.92|140.46|137.66|0
1651645800000|2022-05-04 06:30:00|140.91|138.11|141.02|138.22|141.71|138.91|140.63|137.83|0
1651646100000|2022-05-04 06:35:00|140.97|138.17|141.7|138.9|141.7|138.9|140.8|138|0
1651646400000|2022-05-04 06:40:00|141.59|138.79|141.81|139.01|142.04|139.24|141.25|138.45|0
1651646700000|2022-05-04 06:45:00|141.93|139.13|141.69|138.89|142.15|139.35|141.24|138.44|0
1651647000000|2022-05-04 06:50:00|141.64|138.84|141.24|138.44|141.92|139.12|140.78|137.98|0
1651647300000|2022-05-04 06:55:00|141.29|138.49|141.69|138.89|142.03|139.23|141.24|138.44|0
1651647600000|2022-05-04 07:00:00|141.23|138.43|142.42|139.62|142.83|140.03|140.55|137.75|0
1651647900000|2022-05-04 07:05:00|141.99|139.59|143.57|141.17|144.09|141.69|141.71|139.31|0
1651648200000|2022-05-04 07:10:00|143.63|141.23|141.68|139.28|143.91|141.51|141.06|138.66|0
1651648500000|2022-05-04 07:15:00|141.57|139.17|141.58|139.18|142.08|139.68|140.05|137.65|0
1651648800000|2022-05-04 07:20:00|141.63|139.23|140.1|137.7|142.08|139.68|139.65|137.25|0
1651649100000|2022-05-04 07:25:00|139.99|137.59|140.44|138.04|140.49|138.09|138.31|135.91|0
1651649400000|2022-05-04 07:30:00|140.27|137.87|139.81|137.41|140.66|138.26|139.53|137.13|0
1651649700000|2022-05-04 07:35:00|139.87|137.47|140.2|137.8|140.54|138.14|139.08|136.68|0
1651650000000|2022-05-04 07:40:00|140.09|137.69|140.65|138.25|140.76|138.36|139.58|137.18|0
1651650300000|2022-05-04 07:45:00|140.7|138.3|141.67|139.27|142.01|139.61|140.7|138.3|0
1651650600000|2022-05-04 07:50:00|142.01|139.61|143.14|140.74|143.2|140.8|141.89|139.49|0
1651650900000|2022-05-04 07:55:00|143.37|140.97|142.96|140.56|143.48|141.08|142.8|140.4|0
1651651200000|2022-05-04 08:00:00|143.14|140.74|143.13|140.73|144.17|141.77|143.02|140.62|0
1651651500000|2022-05-04 08:05:00|143.07|140.67|144.62|142.22|144.73|142.33|142.68|140.28|0
1651651800000|2022-05-04 08:10:00|144.5|142.1|144.38|141.98|145.08|142.68|143.93|141.53|0
1651652100000|2022-05-04 08:15:00|144.32|141.92|143.35|140.95|144.5|142.1|143.23|140.83|0
1651652400000|2022-05-04 08:20:00|143.23|140.83|143.28|140.88|143.35|140.95|142.66|140.26|0
1651652700000|2022-05-04 08:25:00|143.23|140.83|144.72|142.32|144.83|142.43|143.23|140.83|0
1651653000000|2022-05-04 08:30:00|144.83|142.43|143.85|141.45|144.83|142.43|143.11|140.71|0
1651653300000|2022-05-04 08:35:00|143.79|141.39|143.68|141.28|144.02|141.62|143.16|140.76|0
1651653600000|2022-05-04 08:40:00|143.79|141.39|143.9|141.5|144.02|141.62|143.21|140.81|0
1651653900000|2022-05-04 08:45:00|143.79|141.39|144.35|141.95|144.82|142.42|143.44|141.04|0
1651654200000|2022-05-04 08:50:00|144.41|142.01|144.24|141.84|144.75|142.35|143.89|141.49|0
1651654500000|2022-05-04 08:55:00|144.29|141.89|144.12|141.72|144.86|142.46|143.89|141.49|0
1651654800000|2022-05-04 09:00:00|144|141.6|142.17|139.77|144.12|141.72|141.83|139.43|0
1651655100000|2022-05-04 09:05:00|141.83|139.43|142.11|139.71|142.63|140.23|141.71|139.31|0
1651655400000|2022-05-04 09:10:00|142.17|139.77|143.19|140.79|143.19|140.79|141.71|139.31|0
1651655700000|2022-05-04 09:15:00|143.07|140.67|142.61|140.21|143.3|140.9|142.61|140.21|0
1651656000000|2022-05-04 09:20:00|142.73|140.33|143.18|140.78|143.29|140.89|141.82|139.42|0
1651656300000|2022-05-04 09:25:00|143.07|140.67|143.75|141.35|143.86|141.46|142.84|140.44|0
1651656600000|2022-05-04 09:30:00|143.8|141.4|144.32|141.92|144.32|141.92|143.29|140.89|0
1651656900000|2022-05-04 09:35:00|144.2|141.8|143.79|141.39|144.2|141.8|143.57|141.17|0
1651657200000|2022-05-04 09:40:00|143.74|141.34|144.59|142.19|145.12|142.72|143.62|141.22|0
1651657500000|2022-05-04 09:45:00|144.65|142.25|144.65|142.25|145|142.6|144.19|141.79|0
1651657800000|2022-05-04 09:50:00|144.7|142.3|145.57|143.17|145.57|143.17|144.19|141.79|0
1651658100000|2022-05-04 09:55:00|145.68|143.28|146.72|144.32|146.84|144.44|145.51|143.11|0
1651658400000|2022-05-04 10:00:00|146.84|144.44|147.12|144.72|147.77|145.37|146.72|144.32|0
1651658700000|2022-05-04 10:05:00|147.06|144.66|147.18|144.78|147.65|145.25|146.6|144.2|0
1651659000000|2022-05-04 10:10:00|147.06|144.66|146.82|144.42|147.18|144.78|146.59|144.19|0
1651659300000|2022-05-04 10:15:00|146.94|144.54|147.28|144.88|147.4|145|146.71|144.31|0
1651659600000|2022-05-04 10:20:00|147.4|145|146.52|144.12|147.45|145.05|146.12|143.72|0
1651659900000|2022-05-04 10:25:00|146.47|144.07|145.19|142.79|146.7|144.3|145.19|142.79|0
1651660200000|2022-05-04 10:30:00|145.25|142.85|145.77|143.37|146.75|144.35|145.25|142.85|0
1651660500000|2022-05-04 10:35:00|145.76|143.36|145.74|143.34|146.99|144.59|144.77|142.37|0
1651660800000|2022-05-04 10:40:00|145.63|143.23|145.85|143.45|145.97|143.57|144.93|142.53|0
1651661100000|2022-05-04 10:45:00|145.97|143.57|145.39|142.99|146.09|143.69|145.04|142.64|0
1651661400000|2022-05-04 10:50:00|145.33|142.93|145.85|143.45|145.85|143.45|145.15|142.75|0
1651661700000|2022-05-04 10:55:00|145.79|143.39|145.61|143.21|146.77|144.37|144.92|142.52|0
1651662000000|2022-05-04 11:00:00|145.5|143.1|144.8|142.4|146.07|143.67|144.8|142.4|0
1651662300000|2022-05-04 11:05:00|144.74|142.34|144.85|142.45|145.08|142.68|144.57|142.17|0
1651662600000|2022-05-04 11:10:00|144.79|142.39|145.37|142.97|145.71|143.31|144.56|142.16|0
1651662900000|2022-05-04 11:15:00|145.48|143.08|146|143.6|146.29|143.89|145.48|143.08|0
1651663200000|2022-05-04 11:20:00|146.06|143.66|147.56|145.16|147.74|145.34|145.94|143.54|0
1651663500000|2022-05-04 11:25:00|147.62|145.22|147.79|145.39|148.15|145.75|147.27|144.87|0
1651663800000|2022-05-04 11:30:00|147.91|145.51|147.91|145.51|148.14|145.74|147.5|145.1|0
1651664100000|2022-05-04 11:35:00|147.79|145.39|147.2|144.8|147.91|145.51|146.97|144.57|0
1651664400000|2022-05-04 11:40:00|147.09|144.69|146.99|144.59|147.7|145.3|146.88|144.48|0
1651664700000|2022-05-04 11:45:00|147.11|144.71|146.87|144.47|147.34|144.94|146.76|144.36|0
1651665000000|2022-05-04 11:50:00|146.99|144.59|145.83|143.43|147.11|144.71|145.6|143.2|0
1651665300000|2022-05-04 11:55:00|145.94|143.54|145.82|143.42|145.99|143.59|145.59|143.19|0
1651665600000|2022-05-04 12:00:00|145.94|143.54|146.4|144|146.75|144.35|145.94|143.54|0
1651665900000|2022-05-04 12:05:00|146.51|144.11|146.86|144.46|147.26|144.86|146.4|144|0
1651666200000|2022-05-04 12:10:00|146.97|144.57|146.85|144.45|147.2|144.8|145.81|143.41|0
1651666500000|2022-05-04 12:15:00|146.97|144.57|146.15|143.75|146.97|144.57|145.81|143.41|0
1651666800000|2022-05-04 12:20:00|146.21|143.81|144.88|142.48|146.21|143.81|144.76|142.36|0
1651667100000|2022-05-04 12:25:00|144.76|142.36|145.57|143.17|145.68|143.28|144.42|142.02|0
1651667400000|2022-05-04 12:30:00|145.51|143.11|143.95|141.55|145.68|143.28|143.84|141.44|0
1651667700000|2022-05-04 12:35:00|143.84|141.44|143.95|141.55|144.18|141.78|143.49|141.09|0
1651668000000|2022-05-04 12:40:00|143.83|141.43|143.83|141.43|143.83|141.43|142.91|140.51|0
1651668300000|2022-05-04 12:45:00|143.71|141.31|142.79|140.39|144.06|141.66|142.68|140.28|0
1651668600000|2022-05-04 12:50:00|142.91|140.51|142.79|140.39|143.25|140.85|142.34|139.94|0
1651668900000|2022-05-04 12:55:00|142.67|140.27|141.93|139.53|143.25|140.85|141.42|139.02|0
1651669200000|2022-05-04 13:00:00|141.82|139.42|142.73|140.33|142.96|140.56|141.59|139.19|0
1651669500000|2022-05-04 13:05:00|142.61|140.21|142.95|140.55|143.29|140.89|142.27|139.87|0
1651669800000|2022-05-04 13:10:00|142.84|140.44|141.58|139.18|142.84|140.44|141.01|138.61|0
1651670100000|2022-05-04 13:15:00|141.46|139.06|142.14|139.74|142.49|140.09|141.46|139.06|0
1651670400000|2022-05-04 13:20:00|142.03|139.63|142.76|140.36|143.17|140.77|142.03|139.63|0
1651670700000|2022-05-04 13:25:00|142.82|140.42|141.34|138.94|143.39|140.99|141.34|138.94|0
1651671000000|2022-05-04 13:30:00|141.45|139.05|138.06|135.66|141.56|139.16|137.62|135.22|0
1651671300000|2022-05-04 13:35:00|137.5|135.1|138.62|136.22|139.97|137.57|137.5|135.1|0
1651671600000|2022-05-04 13:40:00|138.4|136|140.53|138.13|141.21|138.81|138.06|135.66|0
1651671900000|2022-05-04 13:45:00|141.33|138.93|142.35|139.95|143.03|140.63|140.08|137.68|0
1651672200000|2022-05-04 13:50:00|142.23|139.83|136.58|134.18|142.23|139.83|136.47|134.07|0
1651672500000|2022-05-04 13:55:00|135.91|133.51|134.79|132.39|137.81|135.41|134.79|132.39|0
1651672800000|2022-05-04 14:00:00|134.18|131.78|133.86|131.46|135.41|133.01|131.73|129.33|0
1651673100000|2022-05-04 14:05:00|133.75|131.35|132.1|129.7|134.3|131.9|131.56|129.16|0
1651673400000|2022-05-04 14:10:00|132.43|130.03|130.9|128.5|134.3|131.9|130.9|128.5|0
1651673700000|2022-05-04 14:15:00|130.25|127.85|130.79|128.39|131.66|129.26|128.95|126.55|0
1651674000000|2022-05-04 14:20:00|130.68|128.28|131.49|129.09|132.47|130.07|130.03|127.63|0
1651674300000|2022-05-04 14:25:00|131.33|128.93|132.36|129.96|134.06|131.66|130.78|128.38|0
1651674600000|2022-05-04 14:30:00|132.52|130.12|128.83|126.43|133.18|130.78|128.08|125.68|0
1651674900000|2022-05-04 14:35:00|129.05|126.65|131.69|129.29|131.85|129.45|128.83|126.43|0
1651675200000|2022-05-04 14:40:00|131.68|129.28|131.9|129.5|133.11|130.71|131.14|128.74|0
1651675500000|2022-05-04 14:45:00|132.12|129.72|131.9|129.5|133.65|131.25|131.46|129.06|0
1651675800000|2022-05-04 14:50:00|132.11|129.71|130.58|128.18|132.11|129.71|129.61|127.21|0
1651676100000|2022-05-04 14:55:00|130.69|128.29|129.57|127.17|132|129.6|129.14|126.74|0
1651676400000|2022-05-04 15:00:00|129.9|127.5|128.38|125.98|130.66|128.26|127.52|125.12|0
1651676700000|2022-05-04 15:05:00|128.49|126.09|130|127.6|130.22|127.82|127.95|125.55|0
1651677000000|2022-05-04 15:10:00|129.89|127.49|126.65|124.25|130.32|127.92|125.91|123.51|0
1651677300000|2022-05-04 15:15:00|126.55|124.15|127.83|125.43|127.83|125.43|125.91|123.51|0
1651677600000|2022-05-04 15:20:00|127.61|125.21|128.03|125.63|129.19|126.79|125.97|123.57|0
1651677900000|2022-05-04 15:25:00|128.13|125.73|127.81|125.41|128.99|126.59|126.31|123.91|0
1651678200000|2022-05-04 15:30:00|127.38|124.98|125.99|123.59|127.86|125.46|125.14|122.74|0
1651678500000|2022-05-04 15:35:00|125.78|123.38|127.58|125.18|127.58|125.18|124.93|122.53|0
1651678800000|2022-05-04 15:40:00|127.16|124.76|128.12|125.72|128.66|126.26|127.05|124.65|0
1651679100000|2022-05-04 15:45:00|127.95|125.55|131.58|129.18|131.58|129.18|127.47|125.07|0
1651679400000|2022-05-04 15:50:00|131.36|128.96|131.43|129.03|131.69|129.29|129.68|127.28|0
1651679700000|2022-05-04 15:55:00|131.87|129.47|130.01|127.61|131.98|129.58|129.25|126.85|0
1651680000000|2022-05-04 16:00:00|130.12|127.72|129.68|127.28|130.44|128.04|128.81|126.41|0
1651680300000|2022-05-04 16:05:00|129.57|127.17|131.64|129.24|131.97|129.57|129.57|127.17|0
1651680600000|2022-05-04 16:10:00|131.58|129.18|131.09|128.69|131.58|129.18|129.89|127.49|0
1651680900000|2022-05-04 16:15:00|131.25|128.85|133.5|131.1|133.94|131.54|130.1|127.7|0
1651681200000|2022-05-04 16:20:00|133.83|131.43|136.61|134.21|137.85|135.45|133.83|131.43|0
1651681500000|2022-05-04 16:25:00|136.73|134.33|138.82|136.42|139.16|136.76|136.61|134.21|0
1651681800000|2022-05-04 16:30:00|138.76|136.36|138.82|136.42|139.5|137.1|138.14|135.74|0
1651682100000|2022-05-04 16:35:00|138.71|136.31|141.49|139.09|141.49|139.09|138.71|136.31|0
1651682400000|2022-05-04 16:40:00|141.32|138.92|140.29|137.89|141.67|139.27|139.38|136.98|0
1651682700000|2022-05-04 16:45:00|140.52|138.12|139.37|136.97|140.52|138.12|138.13|135.73|0
1651683000000|2022-05-04 16:50:00|139.26|136.86|141.77|139.37|141.77|139.37|138.13|135.73|0
1651683300000|2022-05-04 16:55:00|142|139.6|143.26|140.86|143.38|140.98|140.17|137.77|0
1651683600000|2022-05-04 17:00:00|143.38|140.98|144.57|142.17|146.87|144.47|142.8|140.4|0
1651683900000|2022-05-04 17:05:00|144.69|142.29|143.12|140.72|144.8|142.4|141.35|138.95|0
1651684200000|2022-05-04 17:10:00|142.95|140.55|140.96|138.56|142.95|140.55|139.14|136.74|0
1651684500000|2022-05-04 17:15:00|141.07|138.67|141.64|139.24|142.67|140.27|141.07|138.67|0
1651684800000|2022-05-04 17:20:00|142.09|139.69|142.09|139.69|143.36|140.96|140.95|138.55|0
1651685100000|2022-05-04 17:25:00|142.43|140.03|140.94|138.54|142.66|140.26|140.72|138.32|0
1651685400000|2022-05-04 17:30:00|141.06|138.66|142.43|140.03|142.66|140.26|139.58|137.18|0
1651685700000|2022-05-04 17:35:00|142.66|140.26|141.28|138.88|143.63|141.23|139.4|137|0
1651686000000|2022-05-04 17:40:00|141.16|138.76|143.34|140.94|143.57|141.17|140.04|137.64|0
1651686300000|2022-05-04 17:45:00|143.45|141.05|142.13|139.73|143.57|141.17|142.13|139.73|0
1651686600000|2022-05-04 17:50:00|142.07|139.67|142.41|140.01|142.64|140.24|141.28|138.88|0
1651686900000|2022-05-04 17:55:00|142.18|139.78|144.72|142.32|148.4|146|141.78|139.38|0
1651687200000|2022-05-04 18:00:00|144.84|142.44|148.81|146.41|153.81|151.41|140.25|137.85|0
1651687500000|2022-05-04 18:05:00|149.7|147.3|142.58|140.18|152.97|150.57|137.14|134.74|0
1651687800000|2022-05-04 18:10:00|143.5|141.1|142.86|140.46|146.75|144.35|140.24|137.84|0
1651688100000|2022-05-04 18:15:00|143.04|140.64|139.23|136.83|143.77|141.37|137.55|135.15|0
1651688400000|2022-05-04 18:20:00|139.12|136.72|140.64|138.24|142.52|140.12|135.31|132.91|0
1651688700000|2022-05-04 18:25:00|140.42|138.02|147.88|145.48|153.71|151.31|139.34|136.94|0
1651689000000|2022-05-04 18:30:00|148.11|145.71|129.15|126.75|150|147.6|127.64|125.24|0
1651689300000|2022-05-04 18:35:00|129.04|126.64|139.16|136.76|139.95|137.55|126.78|124.38|0
1651689600000|2022-05-04 18:40:00|137.41|135.01|148.9|146.5|152.26|149.86|135.62|133.22|0
1651689900000|2022-05-04 18:45:00|148.43|146.03|161.09|158.69|171.03|168.63|148.43|146.03|0
1651690200000|2022-05-04 18:50:00|162.71|160.31|170.95|168.55|171.08|168.68|159.42|157.02|0
1651690500000|2022-05-04 18:55:00|171.21|168.81|169.96|167.56|173.67|171.27|167.79|165.39|0
1651690800000|2022-05-04 19:00:00|170.48|168.08|170.19|167.79|174.88|172.48|166.09|163.69|0
1651691100000|2022-05-04 19:05:00|170.13|167.73|173.9|171.5|175.34|172.94|168.9|166.5|0
1651691400000|2022-05-04 19:10:00|174.29|171.89|180.62|178.22|181.99|179.59|174.29|171.89|0
1651691700000|2022-05-04 19:15:00|180.22|177.82|177.83|175.43|185.05|182.65|176.51|174.11|0
1651692000000|2022-05-04 19:20:00|178.09|175.69|182.89|180.49|183.02|180.62|177.56|175.16|0
1651692300000|2022-05-04 19:25:00|182.62|180.22|185.85|183.45|187.35|184.95|182.62|180.22|0
1651692600000|2022-05-04 19:30:00|186.05|183.65|194|191.6|195.83|193.43|185.98|183.58|0
1651692900000|2022-05-04 19:35:00|194.27|191.87|195.16|192.76|196|193.6|191.56|189.16|0
1651693200000|2022-05-04 19:40:00|195.02|192.62|196.27|193.87|196.76|194.36|191.97|189.57|0
1651693500000|2022-05-04 19:45:00|195.71|193.31|199.22|196.82|199.22|196.82|192.93|190.53|0
1651693800000|2022-05-04 19:50:00|200.06|197.66|196.49|194.09|201.09|198.69|196.42|194.02|0
1651694100000|2022-05-04 19:55:00|195.44|193.04|197.17|194.77|198.72|196.32|194.24|191.84|0
1651694400000|2022-05-04 20:00:00|197.03|194.63|195.91|193.51|197.31|194.91|195.7|193.3|0
1651694700000|2022-05-04 20:05:00|195.63|193.23|196.04|193.64|197.31|194.91|195.63|193.23|0
1651695000000|2022-05-04 20:10:00|196.18|193.78|194.97|192.57|196.6|194.2|193.94|191.54|0
1651695300000|2022-05-04 20:15:00|194.62|191.82|194.47|191.67|195.31|192.51|194.2|191.4|0
1651695600000|2022-05-04 20:20:00|194.61|191.81|194.47|191.67|195.72|192.92|194.47|191.67|0
1651695900000|2022-05-04 20:25:00|194.61|191.81|194.19|191.39|195.44|192.64|194.19|191.39|0
1651696200000|2022-05-04 20:30:00|193.77|190.97|193.35|190.55|194.19|191.39|193.35|190.55|0
1651696500000|2022-05-04 20:35:00|193.49|190.69|193.76|190.96|193.9|191.1|192.93|190.13|0
1651696800000|2022-05-04 20:40:00|193.69|190.89|193.76|190.96|193.96|191.16|193.35|190.55|0
1651697100000|2022-05-04 20:45:00|193.62|190.82|193.06|190.26|193.9|191.1|192.92|190.12|0
1651697400000|2022-05-04 20:50:00|193.2|190.4|193.33|190.53|193.75|190.95|192.99|190.19|0
1651697700000|2022-05-04 20:55:00|193.2|190.4|193.12|190.32|193.47|190.67|192.92|190.12|0
1651698000000|2022-05-04 21:00:00|193.37|190.57|194.15|191.35|194.35|191.55|193.25|190.45|0
1651698300000|2022-05-04 21:05:00|194.33|191.53|194.35|191.55|194.77|191.97|194.17|191.37|0
1651698600000|2022-05-04 21:10:00|194.43|191.63|194.63|191.83|194.67|191.87|194.41|191.61|0
1651698900000|2022-05-04 21:15:00|194.65|191.85|194.97|192.17|195.01|192.21|194.63|191.83|0
1651699200000|2022-05-04 21:20:00|195.05|192.25|194.78|191.98|195.05|192.25|194.7|191.9|0
1651699500000|2022-05-04 21:25:00|194.76|191.96|195.04|192.24|195.04|192.24|194.6|191.8|0
1651699800000|2022-05-04 21:30:00|195.12|192.32|195.22|192.42|195.32|192.52|195.12|192.32|0
1651700100000|2022-05-04 21:35:00|195.17|192.37|195.17|192.37|195.17|192.37|195.14|192.34|0
1651700400000|2022-05-04 21:40:00|195.13|192.33|194.7|191.9|195.13|192.33|194.7|191.9|0
1651700700000|2022-05-04 21:45:00|194.72|191.92|194.9|192.1|195.03|192.23|194.72|191.92|0
1651701000000|2022-05-04 21:50:00|194.94|192.14|194.82|192.02|195|192.2|194.82|192.02|0
1651701300000|2022-05-04 21:55:00|194.79|191.99|194.75|191.95|194.85|192.05|194.59|191.79|0
1651701600000|2022-05-04 22:00:00|195.29|192.49|195.71|192.91|195.92|193.12|194.32|191.52|0
1651701900000|2022-05-04 22:05:00|195.64|192.84|195.63|192.83|195.92|193.12|195.15|192.35|0
1651702200000|2022-05-04 22:10:00|195.49|192.69|196.89|194.09|197.03|194.23|195.28|192.48|0
1651702500000|2022-05-04 22:15:00|196.75|193.95|197.86|195.06|197.86|195.06|196.67|193.87|0
1651702800000|2022-05-04 22:20:00|198|195.2|198.07|195.27|198.85|196.05|197.79|194.99|0
1651703100000|2022-05-04 22:25:00|197.93|195.13|197.58|194.78|198.14|195.34|197.37|194.57|0
1651703400000|2022-05-04 22:30:00|197.72|194.92|196.03|193.23|197.72|194.92|195.75|192.95|0
1651703700000|2022-05-04 22:35:00|195.89|193.09|194.63|191.83|195.89|193.09|194.22|191.42|0
1651704000000|2022-05-04 22:40:00|194.49|191.69|193.38|190.58|194.49|191.69|193.11|190.31|0
1651704300000|2022-05-04 22:45:00|193.52|190.72|193.51|190.71|193.93|191.13|193.38|190.58|0
1651704600000|2022-05-04 22:50:00|193.65|190.85|194.07|191.27|194.2|191.4|193.65|190.85|0
1651704900000|2022-05-04 22:55:00|194.13|191.33|193.78|190.98|194.48|191.68|193.65|190.85|0
1651705200000|2022-05-04 23:00:00|193.92|191.12|194.47|191.67|194.61|191.81|193.78|190.98|0
1651705500000|2022-05-04 23:05:00|194.61|191.81|194.75|191.95|195.03|192.23|194.33|191.53|0
1651705800000|2022-05-04 23:10:00|194.89|192.09|194.88|192.08|195.44|192.64|194.75|191.95|0
1651706100000|2022-05-04 23:15:00|194.74|191.94|194.6|191.8|195.02|192.22|194.46|191.66|0
1651706400000|2022-05-04 23:20:00|194.74|191.94|194.18|191.38|194.74|191.94|193.9|191.1|0
1651706700000|2022-05-04 23:25:00|194.04|191.24|194.04|191.24|194.32|191.52|193.9|191.1|0
1651707000000|2022-05-04 23:30:00|194.18|191.38|193.62|190.82|194.18|191.38|193.48|190.68|0
1651707300000|2022-05-04 23:35:00|193.75|190.95|193.06|190.26|194.31|191.51|192.92|190.12|0
1651707600000|2022-05-04 23:40:00|192.92|190.12|193.61|190.81|193.75|190.95|192.92|190.12|0
1651707900000|2022-05-04 23:45:00|193.54|190.74|193.39|190.59|193.74|190.94|193.33|190.53|0
1651708200000|2022-05-04 23:50:00|193.46|190.66|194.43|191.63|194.44|191.64|193.46|190.66|0
1651708500000|2022-05-04 23:55:00|194.29|191.49|194.15|191.35|194.57|191.77|194.01|191.21|0
1651708800000|2022-05-05 00:00:00|194.29|191.49|194.29|191.49|194.84|192.04|194.01|191.21|0
1651709100000|2022-05-05 00:05:00|194.42|191.62|194|191.2|194.49|191.69|193.45|190.65|0
1651709400000|2022-05-05 00:10:00|193.93|191.13|193.79|190.99|194.42|191.62|193.44|190.64|0
1651709700000|2022-05-05 00:15:00|193.72|190.92|194.27|191.47|194.27|191.47|193.58|190.78|0
1651710000000|2022-05-05 00:20:00|194.13|191.33|196.08|193.28|197.2|194.4|193.92|191.12|0
1651710300000|2022-05-05 00:25:00|196.22|193.42|195.1|192.3|196.64|193.84|195.1|192.3|0
1651710600000|2022-05-05 00:30:00|195.24|192.44|196.63|193.83|197.05|194.25|195.1|192.3|0
1651710900000|2022-05-05 00:35:00|196.7|193.9|196.63|193.83|197.05|194.25|196.21|193.41|0
1651711200000|2022-05-05 00:40:00|196.55|193.75|195.92|193.12|196.63|193.83|195.78|192.98|0
1651711500000|2022-05-05 00:45:00|196.06|193.26|196.76|193.96|197.18|194.38|195.92|193.12|0
1651711800000|2022-05-05 00:50:00|196.62|193.82|196.33|193.53|196.76|193.96|196.06|193.26|0
1651712100000|2022-05-05 00:55:00|196.26|193.46|196.82|194.02|197.03|194.23|195.91|193.11|0
1651712400000|2022-05-05 01:00:00|196.89|194.09|196.75|193.95|197.31|194.51|196.67|193.87|0
1651712700000|2022-05-05 01:05:00|196.89|194.09|196.6|193.8|197.3|194.5|196.6|193.8|0
1651713000000|2022-05-05 01:10:00|196.53|193.73|196.46|193.66|196.88|194.08|196.46|193.66|0
1651713300000|2022-05-05 01:15:00|196.6|193.8|196.31|193.51|196.6|193.8|195.48|192.68|0
1651713600000|2022-05-05 01:20:00|196.45|193.65|197.57|194.77|197.57|194.77|196.17|193.37|0
1651713900000|2022-05-05 01:25:00|197.71|194.91|199.91|197.11|200.05|197.25|197.57|194.77|0
1651714200000|2022-05-05 01:30:00|199.63|196.83|199.06|196.26|200.89|198.09|198.92|196.12|0
1651714500000|2022-05-05 01:35:00|198.99|196.19|199.06|196.26|199.26|196.46|198.57|195.77|0
1651714800000|2022-05-05 01:40:00|198.98|196.18|197.37|194.57|199.2|196.4|196.96|194.16|0
1651715100000|2022-05-05 01:45:00|197.51|194.71|196.39|193.59|197.79|194.99|196.11|193.31|0
1651715400000|2022-05-05 01:50:00|196.32|193.52|195.83|193.03|196.39|193.59|195.69|192.89|0
1651715700000|2022-05-05 01:55:00|195.97|193.17|196.66|193.86|196.94|194.14|195.97|193.17|0
1651716000000|2022-05-05 02:00:00|196.73|193.93|195.96|193.16|196.8|194|195.89|193.09|0
1651716300000|2022-05-05 02:05:00|195.82|193.02|196.51|193.71|196.65|193.85|195.75|192.95|0
1651716600000|2022-05-05 02:10:00|196.58|193.78|196.37|193.57|196.93|194.13|196.09|193.29|0
1651716900000|2022-05-05 02:15:00|196.3|193.5|196.51|193.71|196.65|193.85|196.23|193.43|0
1651717200000|2022-05-05 02:20:00|196.37|193.57|195.11|192.31|196.37|193.57|194.84|192.04|0
1651717500000|2022-05-05 02:25:00|195.04|192.24|195.8|193|195.8|193|194.83|192.03|0
1651717800000|2022-05-05 02:30:00|195.87|193.07|195.45|192.65|196.08|193.28|195.38|192.58|0
1651718100000|2022-05-05 02:35:00|195.38|192.58|195.66|192.86|195.66|192.86|194.96|192.16|0
1651718400000|2022-05-05 02:40:00|195.52|192.72|196|193.2|196|193.2|195.51|192.71|0
1651718700000|2022-05-05 02:45:00|195.93|193.13|196.06|193.26|196.06|193.26|195.51|192.71|0
1651719000000|2022-05-05 02:50:00|195.99|193.19|195.85|193.05|196.48|193.68|195.78|192.98|0
1651719300000|2022-05-05 02:55:00|195.78|192.98|195.36|192.56|196.2|193.4|195.36|192.56|0
1651719600000|2022-05-05 03:00:00|195.5|192.7|196.33|193.53|196.89|194.09|195.5|192.7|0
1651719900000|2022-05-05 03:05:00|196.47|193.67|197.44|194.64|197.44|194.64|195.91|193.11|0
1651720200000|2022-05-05 03:10:00|197.58|194.78|197.16|194.36|197.58|194.78|196.74|193.94|0
1651720500000|2022-05-05 03:15:00|197.3|194.5|198.13|195.33|198.13|195.33|197.16|194.36|0
1651720800000|2022-05-05 03:20:00|197.99|195.19|197.71|194.91|198.13|195.33|197.43|194.63|0
1651721100000|2022-05-05 03:25:00|197.85|195.05|198.54|195.74|198.54|195.74|197.71|194.91|0
1651721400000|2022-05-05 03:30:00|198.4|195.6|197.56|194.76|198.4|195.6|197.42|194.62|0
1651721700000|2022-05-05 03:35:00|197.49|194.69|197.42|194.62|198.12|195.32|197.42|194.62|0
1651722000000|2022-05-05 03:40:00|197.34|194.54|197.83|195.03|198.11|195.31|197.34|194.54|0
1651722300000|2022-05-05 03:45:00|197.76|194.96|197.89|195.09|197.97|195.17|197.55|194.75|0
1651722600000|2022-05-05 03:50:00|197.83|195.03|197.54|194.74|198.1|195.3|197.4|194.6|0
1651722900000|2022-05-05 03:55:00|197.61|194.81|197.82|195.02|197.89|195.09|197.4|194.6|0
1651723200000|2022-05-05 04:00:00|197.68|194.88|198.09|195.29|198.1|195.3|197.68|194.88|0
1651723500000|2022-05-05 04:05:00|197.81|195.01|197.81|195.01|197.95|195.15|197.67|194.87|0
1651723800000|2022-05-05 04:10:00|197.67|194.87|197.87|195.07|197.95|195.15|197.59|194.79|0
1651724100000|2022-05-05 04:15:00|197.94|195.14|197.73|194.93|197.94|195.14|197.52|194.72|0
1651724400000|2022-05-05 04:20:00|197.8|195|197.8|195|197.8|195|197.66|194.86|0
1651724700000|2022-05-05 04:25:00|198.08|195.28|197.79|194.99|198.22|195.42|197.72|194.92|0
1651725000000|2022-05-05 04:30:00|197.93|195.13|198.07|195.27|198.21|195.41|197.65|194.85|0
1651725300000|2022-05-05 04:35:00|198|195.2|199.05|196.25|199.19|196.39|198|195.2|0
1651725600000|2022-05-05 04:40:00|199.04|196.24|199.81|197.01|199.95|197.15|198.76|195.96|0
1651725900000|2022-05-05 04:45:00|199.74|196.94|200.02|197.22|200.02|197.22|199.06|196.26|0
1651726200000|2022-05-05 04:50:00|199.88|197.08|200.16|197.36|200.37|197.57|199.74|196.94|0
1651726500000|2022-05-05 04:55:00|200.02|197.22|200.72|197.92|200.72|197.92|200.02|197.22|0
1651726800000|2022-05-05 05:00:00|200.78|197.98|200.43|197.63|201.28|198.48|200.43|197.63|0
1651727100000|2022-05-05 05:05:00|200.15|197.35|199.3|196.5|200.29|197.49|199.02|196.22|0
1651727400000|2022-05-05 05:10:00|199.16|196.36|200.7|197.9|200.7|197.9|199.16|196.36|0
1651727700000|2022-05-05 05:15:00|200.84|198.04|200.98|198.18|201.13|198.33|200.7|197.9|0
1651728000000|2022-05-05 05:20:00|200.84|198.04|200.98|198.18|202.53|199.73|200.7|197.9|0
1651728300000|2022-05-05 05:25:00|201.05|198.25|200.41|197.61|201.12|198.32|200.13|197.33|0
1651728600000|2022-05-05 05:30:00|200.48|197.68|201.39|198.59|201.39|198.59|200.41|197.61|0
1651728900000|2022-05-05 05:35:00|201.53|198.73|201.31|198.51|202.66|199.86|201.11|198.31|0
1651729200000|2022-05-05 05:40:00|201.25|198.45|201.67|198.87|201.95|199.15|201.1|198.3|0
1651729500000|2022-05-05 05:45:00|201.24|198.44|199.9|197.1|201.38|198.58|198.99|196.19|0
1651729800000|2022-05-05 05:50:00|199.97|197.17|200.39|197.59|200.81|198.01|199.41|196.61|0
1651730100000|2022-05-05 05:55:00|200.53|197.73|201.51|198.71|201.51|198.71|200.25|197.45|0
1651730400000|2022-05-05 06:00:00|201.65|198.85|200.66|197.86|202.08|199.28|200.1|197.3|0
1651730700000|2022-05-05 06:05:00|200.45|197.65|199.39|196.59|200.45|197.65|199.25|196.45|0
1651731000000|2022-05-05 06:10:00|199.53|196.73|200.37|197.57|201.64|198.84|199.39|196.59|0
1651731300000|2022-05-05 06:15:00|200.09|197.29|201.07|198.27|201.64|198.84|199.95|197.15|0
1651731600000|2022-05-05 06:20:00|201.14|198.34|199.24|196.44|201.35|198.55|198.96|196.16|0
1651731900000|2022-05-05 06:25:00|199.1|196.3|195.6|192.8|199.52|196.72|194.91|192.11|0
1651732200000|2022-05-05 06:30:00|195.46|192.66|195.6|192.8|195.74|192.94|194.21|191.41|0
1651732500000|2022-05-05 06:35:00|195.73|192.93|194.48|191.68|195.73|192.93|194.34|191.54|0
1651732800000|2022-05-05 06:40:00|194.62|191.82|194.14|191.34|195.32|192.52|194|191.2|0
1651733100000|2022-05-05 06:45:00|194.28|191.48|194.27|191.47|194.83|192.03|193.86|191.06|0
1651733400000|2022-05-05 06:50:00|194.34|191.54|193.86|191.06|194.97|192.17|193.86|191.06|0
1651733700000|2022-05-05 06:55:00|193.99|191.19|192.4|189.6|194.82|192.02|192.2|189.4|0
1651734000000|2022-05-05 07:00:00|193.02|190.22|193.43|190.63|193.85|191.05|190.96|188.16|0
1651734300000|2022-05-05 07:05:00|193.37|190.97|192.47|190.07|193.51|191.11|190.82|188.42|0
1651734600000|2022-05-05 07:10:00|192.54|190.14|189.1|186.7|192.6|190.2|188.97|186.57|0
1651734900000|2022-05-05 07:15:00|188.83|186.43|187.6|185.2|189.38|186.98|187.47|185.07|0
1651735200000|2022-05-05 07:20:00|187.53|185.13|186.65|184.25|189.71|187.31|186.51|184.11|0
1651735500000|2022-05-05 07:25:00|186.51|184.11|186.24|183.84|188.13|185.73|185.97|183.57|0
1651735800000|2022-05-05 07:30:00|186.51|184.11|186.91|184.51|188.4|186|186.51|184.11|0
1651736100000|2022-05-05 07:35:00|187.11|184.71|185.15|182.75|188.46|186.06|185.15|182.75|0
1651736400000|2022-05-05 07:40:00|185.42|183.02|187.58|185.18|187.71|185.31|185.29|182.89|0
1651736700000|2022-05-05 07:45:00|187.51|185.11|188.39|185.99|188.93|186.53|186.9|184.5|0
1651737000000|2022-05-05 07:50:00|188.05|185.65|189.2|186.8|190.02|187.62|187.77|185.37|0
1651737300000|2022-05-05 07:55:00|189.34|186.94|189.47|187.07|189.75|187.35|187.7|185.3|0
1651737600000|2022-05-05 08:00:00|189.4|187|187.97|185.57|190.42|188.02|187.29|184.89|0
1651737900000|2022-05-05 08:05:00|188.1|185.7|186.81|184.41|188.78|186.38|186.61|184.21|0
1651738200000|2022-05-05 08:10:00|186.74|184.34|186.2|183.8|188.37|185.97|185.86|183.46|0
1651738500000|2022-05-05 08:15:00|186.33|183.93|187.28|184.88|188.7|186.3|186.2|183.8|0
1651738800000|2022-05-05 08:20:00|187.21|184.81|188.63|186.23|188.77|186.37|187.21|184.81|0
1651739100000|2022-05-05 08:25:00|188.36|185.96|185.78|183.38|188.36|185.96|185.51|183.11|0
1651739400000|2022-05-05 08:30:00|185.85|183.45|184.09|181.69|185.92|183.52|184.03|181.63|0
1651739700000|2022-05-05 08:35:00|184.03|181.63|184.03|181.63|184.57|182.17|183.89|181.49|0
1651740000000|2022-05-05 08:40:00|183.89|181.49|181.48|179.08|184.02|181.62|180.82|178.42|0
1651740300000|2022-05-05 08:45:00|181.55|179.15|182.28|179.88|182.55|180.15|180.68|178.28|0
1651740600000|2022-05-05 08:50:00|182.41|180.01|182.34|179.94|183.35|180.95|182.14|179.74|0
1651740900000|2022-05-05 08:55:00|182.41|180.01|183.07|180.67|183.07|180.67|180.94|178.54|0
1651741200000|2022-05-05 09:00:00|182.94|180.54|183.33|180.93|183.54|181.14|182.6|180.2|0
1651741500000|2022-05-05 09:05:00|183.4|181|183.46|181.06|183.6|181.2|182.66|180.26|0
1651741800000|2022-05-05 09:10:00|183.39|180.99|185.07|182.67|185.34|182.94|183.39|180.99|0
1651742100000|2022-05-05 09:15:00|185|182.6|185.47|183.07|185.74|183.34|184.8|182.4|0
1651742400000|2022-05-05 09:20:00|185.4|183|183.05|180.65|185.6|183.2|182.65|180.25|0
1651742700000|2022-05-05 09:25:00|182.92|180.52|182.91|180.51|184.66|182.26|182.91|180.51|0
1651743000000|2022-05-05 09:30:00|183.45|181.05|182.57|180.17|183.85|181.45|181.77|179.37|0
1651743300000|2022-05-05 09:35:00|182.51|180.11|182.51|180.11|183.44|181.04|181.16|178.76|0
1651743600000|2022-05-05 09:40:00|182.77|180.37|185.05|182.65|185.05|182.65|182.51|180.11|0
1651743900000|2022-05-05 09:45:00|184.91|182.51|184.1|181.7|184.91|182.51|183.63|181.23|0
1651744200000|2022-05-05 09:50:00|184.03|181.63|184.83|182.43|185.58|183.18|183.9|181.5|0
1651744500000|2022-05-05 09:55:00|184.77|182.37|185.17|182.77|186.52|184.12|184.77|182.37|0
1651744800000|2022-05-05 10:00:00|185.3|182.9|187.19|184.79|187.19|184.79|184.76|182.36|0
1651745100000|2022-05-05 10:05:00|187.32|184.92|186.96|184.56|188.45|186.05|185.84|183.44|0
1651745400000|2022-05-05 10:10:00|187.03|184.63|187.84|185.44|188.04|185.64|186.82|184.42|0
1651745700000|2022-05-05 10:15:00|187.7|185.3|185.87|183.47|187.7|185.3|185.8|183.4|0
1651746000000|2022-05-05 10:20:00|185.53|183.13|186.74|184.34|187.76|185.36|184.59|182.19|0
1651746300000|2022-05-05 10:25:00|186.88|184.48|187.42|185.02|187.82|185.42|186.2|183.8|0
1651746600000|2022-05-05 10:30:00|187.28|184.88|185.92|183.52|187.55|185.15|185.25|182.85|0
1651746900000|2022-05-05 10:35:00|185.79|183.39|186.46|184.06|186.52|184.12|185.52|183.12|0
1651747200000|2022-05-05 10:40:00|186.59|184.19|185.24|182.84|186.73|184.33|184.97|182.57|0
1651747500000|2022-05-05 10:45:00|185.37|182.97|186.32|183.92|186.59|184.19|185.1|182.7|0
1651747800000|2022-05-05 10:50:00|186.45|184.05|186.18|183.78|187.53|185.13|186.04|183.64|0
1651748100000|2022-05-05 10:55:00|186.04|183.64|182.41|180.01|186.04|183.64|182.41|180.01|0
1651748400000|2022-05-05 11:00:00|182.34|179.94|184.55|182.15|184.82|182.42|182.21|179.81|0
1651748700000|2022-05-05 11:05:00|184.42|182.02|186.84|184.44|187.11|184.71|184.28|181.88|0
1651749000000|2022-05-05 11:10:00|186.77|184.37|187.11|184.71|188.33|185.93|185.89|183.49|0
1651749300000|2022-05-05 11:15:00|186.84|184.44|183.85|181.45|187.78|185.38|183.65|181.25|0
1651749600000|2022-05-05 11:20:00|183.92|181.52|182.84|180.44|184.32|181.92|182.44|180.04|0
1651749900000|2022-05-05 11:25:00|182.7|180.3|181.22|178.82|183.37|180.97|181.09|178.69|0
1651750200000|2022-05-05 11:30:00|181.15|178.75|181.89|179.49|182.16|179.76|180.55|178.15|0
1651750500000|2022-05-05 11:35:00|181.95|179.55|182.29|179.89|183.9|181.5|181.35|178.95|0
1651750800000|2022-05-05 11:40:00|182.22|179.82|184.1|181.7|184.3|181.9|181.33|178.93|0
1651751100000|2022-05-05 11:45:00|184.17|181.77|184.36|181.96|185.11|182.71|183.63|181.23|0
1651751400000|2022-05-05 11:50:00|184.43|182.03|184.16|181.76|185.91|183.51|184.02|181.62|0
1651751700000|2022-05-05 11:55:00|184.29|181.89|182.6|180.2|185.37|182.97|182.2|179.8|0
1651752000000|2022-05-05 12:00:00|182.73|180.33|183.13|180.73|183.54|181.14|181.92|179.52|0
1651752300000|2022-05-05 12:05:00|183|180.6|184.61|182.21|184.88|182.48|182.73|180.33|0
1651752600000|2022-05-05 12:10:00|184.75|182.35|185.55|183.15|185.83|183.43|184.47|182.07|0
1651752900000|2022-05-05 12:15:00|185.69|183.29|184.6|182.2|185.69|183.29|184.06|181.66|0
1651753200000|2022-05-05 12:20:00|184.74|182.34|181.77|179.37|185.82|183.42|181.64|179.24|0
1651753500000|2022-05-05 12:25:00|181.7|179.3|183.04|180.64|183.79|181.39|181.1|178.7|0
1651753800000|2022-05-05 12:30:00|183.17|180.77|183.11|180.71|184.05|181.65|181.9|179.5|0
1651754100000|2022-05-05 12:35:00|183.24|180.84|183.56|181.16|184.38|181.98|182.97|180.57|0
1651754400000|2022-05-05 12:40:00|183.42|181.02|182.28|179.88|183.96|181.56|182.01|179.61|0
1651754700000|2022-05-05 12:45:00|182.07|179.67|181.73|179.33|183.01|180.61|181.73|179.33|0
1651755000000|2022-05-05 12:50:00|181.87|179.47|181.2|178.8|182.14|179.74|180.4|178|0
1651755300000|2022-05-05 12:55:00|181.19|178.79|180.39|177.99|182.2|179.8|180.26|177.86|0
1651755600000|2022-05-05 13:00:00|180.52|178.12|176.34|173.94|180.52|178.12|175.49|173.09|0
1651755900000|2022-05-05 13:05:00|176.14|173.74|176.43|174.03|177.2|174.8|174.21|171.81|0
1651756200000|2022-05-05 13:10:00|176.5|174.1|176.76|174.36|176.89|174.49|175.18|172.78|0
1651756500000|2022-05-05 13:15:00|176.89|174.49|174.97|172.57|178.08|175.68|174.58|172.18|0
1651756800000|2022-05-05 13:20:00|175.17|172.77|175.17|172.77|177.02|174.62|174.78|172.38|0
1651757100000|2022-05-05 13:25:00|175.04|172.64|173.07|170.67|175.04|172.64|173.07|170.67|0
1651757400000|2022-05-05 13:30:00|172.94|170.54|169.57|167.17|173.59|171.19|167.39|164.99|0
1651757700000|2022-05-05 13:35:00|170.21|167.81|169.66|167.26|171.9|169.5|168.27|165.87|0
1651758000000|2022-05-05 13:40:00|169.02|166.62|163.78|161.38|173.04|170.64|163.53|161.13|0
1651758300000|2022-05-05 13:45:00|164.04|161.64|160.05|157.65|164.54|162.14|159.81|157.41|0
1651758600000|2022-05-05 13:50:00|159.93|157.53|160.05|157.65|162.55|160.15|158.93|156.53|0
1651758900000|2022-05-05 13:55:00|159.92|157.52|158.18|155.78|161.23|158.83|156.09|153.69|0
1651759200000|2022-05-05 14:00:00|158.06|155.66|152.25|149.85|158.18|155.78|151.96|149.56|0
1651759500000|2022-05-05 14:05:00|152.13|149.73|149.01|146.61|152.72|150.32|146.7|144.3|0
1651759800000|2022-05-05 14:10:00|148.89|146.49|150.93|148.53|151.53|149.13|144.34|141.94|0
1651760100000|2022-05-05 14:15:00|151.77|149.37|150.21|147.81|152.01|149.61|147.02|144.62|0
1651760400000|2022-05-05 14:20:00|150.09|147.69|145.46|143.06|150.33|147.93|140.77|138.37|0
1651760700000|2022-05-05 14:25:00|145.8|143.4|145.45|143.05|148.6|146.2|145.34|142.94|0
1651761000000|2022-05-05 14:30:00|145.34|142.94|143.72|141.32|146.85|144.45|142.46|140.06|0
1651761300000|2022-05-05 14:35:00|144.06|141.66|139.83|137.43|146.03|143.63|139.61|137.21|0
1651761600000|2022-05-05 14:40:00|139.61|137.21|145.15|142.75|145.15|142.75|138.72|136.32|0
1651761900000|2022-05-05 14:45:00|144.46|142.06|138.16|135.76|146.07|143.67|137.6|135.2|0
1651762200000|2022-05-05 14:50:00|137.71|135.31|138.82|136.42|142.13|139.73|135.62|133.22|0
1651762500000|2022-05-05 14:55:00|139.37|136.97|142.96|140.56|143.08|140.68|138.93|136.53|0
1651762800000|2022-05-05 15:00:00|142.51|140.11|137.75|135.35|144.44|142.04|136.93|134.53|0
1651763100000|2022-05-05 15:05:00|137.81|135.41|133.63|131.23|139.48|137.08|130.75|128.35|0
1651763400000|2022-05-05 15:10:00|133.68|131.28|135.15|132.75|135.15|132.75|131.58|129.18|0
1651763700000|2022-05-05 15:15:00|134.28|131.88|133.84|131.44|137|134.6|131.15|128.75|0
1651764000000|2022-05-05 15:20:00|133.62|131.22|130.29|127.89|134.05|131.65|130.29|127.89|0
1651764300000|2022-05-05 15:25:00|130.5|128.1|134.48|132.08|134.48|132.08|129.97|127.57|0
1651764600000|2022-05-05 15:30:00|133.83|131.43|135.13|132.73|138.2|135.8|132.43|130.03|0
1651764900000|2022-05-05 15:35:00|135.35|132.95|138.75|136.35|142.1|139.7|135.13|132.73|0
1651765200000|2022-05-05 15:40:00|138.52|136.12|136.31|133.91|140.09|137.69|135.98|133.58|0
1651765500000|2022-05-05 15:45:00|135.98|133.58|132.59|130.19|135.98|133.58|131.3|128.9|0
1651765800000|2022-05-05 15:50:00|132.91|130.51|123.18|120.78|132.91|130.51|122.77|120.37|0
1651766100000|2022-05-05 15:55:00|123.49|121.09|125.42|123.02|127.19|124.79|121.27|118.87|0
1651766400000|2022-05-05 16:00:00|125.01|122.61|123.97|121.57|125.01|122.61|119.5|117.1|0
1651766700000|2022-05-05 16:05:00|124.08|121.68|129.61|127.21|130.03|127.63|124.08|121.68|0
1651767000000|2022-05-05 16:10:00|129.18|126.78|130.66|128.26|133.02|130.62|126.97|124.57|0
1651767300000|2022-05-05 16:15:00|130.56|128.16|132.05|129.65|132.48|130.08|128.02|125.62|0
1651767600000|2022-05-05 16:20:00|132.31|129.91|129.28|126.88|134.1|131.7|128.64|126.24|0
1651767900000|2022-05-05 16:25:00|130.23|127.83|132.09|129.69|135.94|133.54|129.81|127.41|0
1651768200000|2022-05-05 16:30:00|131.4|129|131.92|129.52|137.54|135.14|131.4|129|0
1651768500000|2022-05-05 16:35:00|131.28|128.88|129.26|126.86|131.38|128.98|126.84|124.44|0
1651768800000|2022-05-05 16:40:00|128.94|126.54|127.25|124.85|129.26|126.86|125.8|123.4|0
1651769100000|2022-05-05 16:45:00|127.36|124.96|125.69|123.29|128.41|126.01|124.35|121.95|0
1651769400000|2022-05-05 16:50:00|126.1|123.7|131.26|128.86|131.79|129.39|125.79|123.39|0
1651769700000|2022-05-05 16:55:00|132.22|129.82|134.26|131.86|134.37|131.97|131.36|128.96|0
1651770000000|2022-05-05 17:00:00|134.48|132.08|138.41|136.01|140.74|138.34|134.48|132.08|0
1651770300000|2022-05-05 17:05:00|138.52|136.12|140.9|138.5|142.64|140.24|138.19|135.79|0
1651770600000|2022-05-05 17:10:00|140.85|138.45|132.64|130.24|142.55|140.15|131.85|129.45|0
1651770900000|2022-05-05 17:15:00|132.96|130.56|133.28|130.88|134.7|132.3|129.63|127.23|0
1651771200000|2022-05-05 17:20:00|132.96|130.56|134.04|131.64|135.24|132.84|131.45|129.05|0
1651771500000|2022-05-05 17:25:00|133.71|131.31|134.04|131.64|134.58|132.18|130.8|128.4|0
1651771800000|2022-05-05 17:30:00|132.09|129.69|131.33|128.93|132.84|130.44|129.51|127.11|0
1651772100000|2022-05-05 17:35:00|131.49|129.09|133.48|131.08|138.76|136.36|131.49|129.09|0
1651772400000|2022-05-05 17:40:00|133.59|131.19|133.59|131.19|137.48|135.08|132.29|129.89|0
1651772700000|2022-05-05 17:45:00|133.37|130.97|130.46|128.06|135.22|132.82|130.46|128.06|0
1651773000000|2022-05-05 17:50:00|130.78|128.38|127.9|125.5|130.78|128.38|126.53|124.13|0
1651773300000|2022-05-05 17:55:00|128.11|125.71|127.79|125.39|128.53|126.13|125.28|122.88|0
1651773600000|2022-05-05 18:00:00|127.69|125.29|127.34|124.94|129.05|126.65|124.86|122.46|0
1651773900000|2022-05-05 18:05:00|127.55|125.15|129.66|127.26|130.83|128.43|126.71|124.31|0
1651774200000|2022-05-05 18:10:00|129.76|127.36|128.7|126.3|130.83|128.43|126.6|124.2|0
1651774500000|2022-05-05 18:15:00|128.8|126.4|131.23|128.83|136.6|134.2|128.49|126.09|0
1651774800000|2022-05-05 18:20:00|131.66|129.26|127.52|125.12|134.46|132.06|126.89|124.49|0
1651775100000|2022-05-05 18:25:00|127.73|125.33|122.74|120.34|128.04|125.64|122.2|119.8|0
1651775400000|2022-05-05 18:30:00|122.48|120.08|124.33|121.93|127.12|124.72|122.48|120.08|0
1651775700000|2022-05-05 18:35:00|124.12|121.72|126.6|124.2|126.6|124.2|123.2|120.8|0
1651776000000|2022-05-05 18:40:00|125.56|123.16|125.66|123.26|127.85|125.45|124.12|121.72|0
1651776300000|2022-05-05 18:45:00|126.28|123.88|127.84|125.44|129.52|127.12|125.76|123.36|0
1651776600000|2022-05-05 18:50:00|127.63|125.23|128.46|126.06|133.89|131.49|127.53|125.13|0
1651776900000|2022-05-05 18:55:00|128.04|125.64|127.94|125.54|128.46|126.06|126.37|123.97|0
1651777200000|2022-05-05 19:00:00|128.04|125.64|122.77|120.37|129.09|126.69|122.77|120.37|0
1651777500000|2022-05-05 19:05:00|122.97|120.57|122.36|119.96|124.1|121.7|120.24|117.84|0
1651777800000|2022-05-05 19:10:00|122.46|120.06|117.54|115.14|122.97|120.57|117.49|115.09|0
1651778100000|2022-05-05 19:15:00|117.64|115.24|119.62|117.22|119.83|117.43|117.34|114.94|0
1651778400000|2022-05-05 19:20:00|119.73|117.33|118.03|115.63|119.82|117.42|116.84|114.44|0
1651778700000|2022-05-05 19:25:00|118.12|115.72|119.31|116.91|122.14|119.74|117.63|115.23|0
1651779000000|2022-05-05 19:30:00|119.01|116.61|123.73|121.33|124.75|122.35|116.65|114.25|0
1651779300000|2022-05-05 19:35:00|123.98|121.58|126.23|123.83|128.51|126.11|122.98|120.58|0
1651779600000|2022-05-05 19:40:00|127.16|124.76|124.83|122.43|129.75|127.35|124.11|121.71|0
1651779900000|2022-05-05 19:45:00|125.34|122.94|121.73|119.33|127.71|125.31|116.52|114.12|0
1651780200000|2022-05-05 19:50:00|122.33|119.93|126.87|124.47|141.74|139.34|122.33|119.93|0
1651780500000|2022-05-05 19:55:00|128.23|125.83|135.55|133.15|135.55|133.15|127.91|125.51|0
1651780800000|2022-05-05 20:00:00|135.11|132.71|135.22|132.82|136.74|134.34|132.86|130.46|0
1651781100000|2022-05-05 20:05:00|135.54|133.14|135.32|132.92|136.19|133.79|132.96|130.56|0
1651781400000|2022-05-05 20:10:00|135.21|132.81|137.68|135.28|139.07|136.67|135.21|132.81|0
1651781700000|2022-05-05 20:15:00|137.39|134.59|136.63|133.83|138.15|135.35|136.57|133.77|0
1651782000000|2022-05-05 20:20:00|136.57|133.77|135.97|133.17|137.76|134.96|135.97|133.17|0
1651782300000|2022-05-05 20:25:00|135.86|133.06|136.29|133.49|136.56|133.76|135.43|132.63|0
1651782600000|2022-05-05 20:30:00|136.34|133.54|135.86|133.06|136.62|133.82|135.43|132.63|0
1651782900000|2022-05-05 20:35:00|135.53|132.73|136.93|134.13|136.93|134.13|135.42|132.62|0
1651783200000|2022-05-05 20:40:00|136.83|134.03|139.11|136.31|139.11|136.31|136.61|133.81|0
1651783500000|2022-05-05 20:45:00|139.22|136.42|138.56|135.76|140.32|137.52|138.56|135.76|0
1651783800000|2022-05-05 20:50:00|138.45|135.65|138.34|135.54|139.22|136.42|138.12|135.32|0
1651784100000|2022-05-05 20:55:00|138.5|135.7|137.65|134.85|138.88|136.08|136.38|133.58|0
1651784400000|2022-05-05 21:00:00|137.87|135.07|137.18|134.38|138.1|135.3|137.11|134.31|0
1651784700000|2022-05-05 21:05:00|137.16|134.36|137.02|134.22|137.19|134.39|136.91|134.11|0
1651785000000|2022-05-05 21:10:00|137.05|134.25|136.55|133.75|137.14|134.34|136.55|133.75|0
1651785300000|2022-05-05 21:15:00|136.76|133.96|136.69|133.89|136.82|134.02|136.64|133.84|0
1651785600000|2022-05-05 21:20:00|136.48|133.68|136.08|133.28|136.6|133.8|136.04|133.24|0
1651785900000|2022-05-05 21:25:00|136.1|133.3|135.91|133.11|136.11|133.31|135.89|133.09|0
1651786200000|2022-05-05 21:30:00|135.92|133.12|136.09|133.29|136.15|133.35|135.92|133.12|0
1651786500000|2022-05-05 21:35:00|136.01|133.21|136.45|133.65|136.46|133.66|135.91|133.11|0
1651786800000|2022-05-05 21:40:00|136.42|133.62|136.19|133.39|136.43|133.63|136.09|133.29|0
1651787100000|2022-05-05 21:45:00|136.21|133.41|136.42|133.62|136.44|133.64|136.19|133.39|0
1651787400000|2022-05-05 21:50:00|136.41|133.61|136.48|133.68|136.48|133.68|136.37|133.57|0
1651787700000|2022-05-05 21:55:00|136.45|133.65|136.37|133.57|136.46|133.66|136.23|133.43|0
1651788000000|2022-05-05 22:00:00|135.73|132.93|134.38|131.58|135.73|132.93|134.11|131.31|0
1651788300000|2022-05-05 22:05:00|134.32|131.52|134.16|131.36|134.86|132.06|134.06|131.26|0
1651788600000|2022-05-05 22:10:00|134.37|131.57|135.45|132.65|135.45|132.65|134.27|131.47|0
1651788900000|2022-05-05 22:15:00|135.34|132.54|132.71|129.91|135.34|132.54|132.71|129.91|0
1651789200000|2022-05-05 22:20:00|132.6|129.8|132.33|129.53|133.35|130.55|131.75|128.95|0
1651789500000|2022-05-05 22:25:00|132.23|129.43|132.49|129.69|132.76|129.96|131.69|128.89|0
1651789800000|2022-05-05 22:30:00|132.75|129.95|134.51|131.71|135.05|132.25|132.75|129.95|0
1651790100000|2022-05-05 22:35:00|134.46|131.66|134.89|132.09|135.32|132.52|134.46|131.66|0
1651790400000|2022-05-05 22:40:00|134.94|132.14|135.1|132.3|135.31|132.51|134.67|131.87|0
1651790700000|2022-05-05 22:45:00|135.2|132.4|135.2|132.4|135.85|133.05|134.93|132.13|0
1651791000000|2022-05-05 22:50:00|135.14|132.34|133.59|130.79|135.2|132.4|133.59|130.79|0
1651791300000|2022-05-05 22:55:00|133.64|130.84|134.81|132.01|135.09|132.29|133.64|130.84|0
1651791600000|2022-05-05 23:00:00|134.44|131.64|134.92|132.12|134.97|132.17|133.9|131.1|0
1651791900000|2022-05-05 23:05:00|134.97|132.17|134.8|132|135.19|132.39|134.59|131.79|0
1651792200000|2022-05-05 23:10:00|134.97|132.17|134.32|131.52|135.07|132.27|134|131.2|0
1651792500000|2022-05-05 23:15:00|134.43|131.63|133.56|130.76|134.53|131.73|133.56|130.76|0
1651792800000|2022-05-05 23:20:00|133.62|130.82|133.88|131.08|134.2|131.4|133.45|130.65|0
1651793100000|2022-05-05 23:25:00|133.99|131.19|134.84|132.04|134.84|132.04|133.56|130.76|0
1651793400000|2022-05-05 23:30:00|134.89|132.09|135.92|133.12|136.03|133.23|134.89|132.09|0
1651793700000|2022-05-05 23:35:00|136.02|133.22|135.59|132.79|136.02|133.22|135.05|132.25|0
1651794000000|2022-05-05 23:40:00|135.48|132.68|135.37|132.57|135.96|133.16|135.26|132.46|0
1651794300000|2022-05-05 23:45:00|135.58|132.78|134.93|132.13|135.69|132.89|134.29|131.49|0
1651794600000|2022-05-05 23:50:00|134.88|132.08|136.01|133.21|136.01|133.21|134.77|131.97|0
1651794900000|2022-05-05 23:55:00|135.95|133.15|136.11|133.31|136.55|133.75|135.68|132.88|0
1651795200000|2022-05-06 00:00:00|136.44|133.64|134.43|131.63|136.87|134.07|133.95|131.15|0
1651795500000|2022-05-06 00:05:00|134.27|131.47|132.08|129.28|134.27|131.47|131.13|128.33|0
1651795800000|2022-05-06 00:10:00|132.03|129.23|130.02|127.22|132.24|129.44|129.71|126.91|0
1651796100000|2022-05-06 00:15:00|129.92|127.12|133.19|130.39|133.51|130.71|129.92|127.12|0
1651796400000|2022-05-06 00:20:00|133.3|130.5|133.19|130.39|134.04|131.24|133.03|130.23|0
1651796700000|2022-05-06 00:25:00|133.08|130.28|133.18|130.38|133.51|130.71|132.97|130.17|0
1651797000000|2022-05-06 00:30:00|133.08|130.28|131.9|129.1|133.08|130.28|131.27|128.47|0
1651797300000|2022-05-06 00:35:00|131.8|129|130.84|128.04|132.01|129.21|130.53|127.73|0
1651797600000|2022-05-06 00:40:00|130.89|128.09|131.15|128.35|131.37|128.57|130.79|127.99|0
1651797900000|2022-05-06 00:45:00|130.94|128.14|130.99|128.19|131.68|128.88|129.89|127.09|0
1651798200000|2022-05-06 00:50:00|130.83|128.03|130.3|127.5|131.78|128.98|129.67|126.87|0
1651798500000|2022-05-06 00:55:00|130.41|127.61|129.04|126.24|130.46|127.66|128.21|125.41|0
1651798800000|2022-05-06 01:00:00|128.93|126.13|128.77|125.97|129.98|127.18|128.62|125.82|0
1651799100000|2022-05-06 01:05:00|128.67|125.87|129.66|126.86|130.08|127.28|128.62|125.82|0
1651799400000|2022-05-06 01:10:00|129.71|126.91|128.19|125.39|129.76|126.96|128.19|125.39|0
1651799700000|2022-05-06 01:15:00|128.34|125.54|128.17|125.37|129.42|126.62|127.46|124.66|0
1651800000000|2022-05-06 01:20:00|128.06|125.26|128.58|125.78|128.58|125.78|127.03|124.23|0
1651800300000|2022-05-06 01:25:00|128.47|125.67|130.14|127.34|130.46|127.66|128.37|125.57|0
1651800600000|2022-05-06 01:30:00|130.25|127.45|129.09|126.29|130.25|127.45|129.09|126.29|0
1651800900000|2022-05-06 01:35:00|129.19|126.39|129.82|127.02|130.55|127.75|129.09|126.29|0
1651801200000|2022-05-06 01:40:00|129.92|127.12|129.34|126.54|130.97|128.17|129.08|126.28|0
1651801500000|2022-05-06 01:45:00|129.24|126.44|129.08|126.28|130.07|127.27|129.08|126.28|0
1651801800000|2022-05-06 01:50:00|129.18|126.38|128.76|125.96|129.6|126.8|128.35|125.55|0
1651802100000|2022-05-06 01:55:00|128.86|126.06|129.38|126.58|129.59|126.79|128.76|125.96|0
1651802400000|2022-05-06 02:00:00|129.49|126.69|129.38|126.58|130.43|127.63|129.11|126.31|0
1651802700000|2022-05-06 02:05:00|129.27|126.47|128.54|125.74|129.43|126.63|128.33|125.53|0
1651803000000|2022-05-06 02:10:00|128.33|125.53|128.33|125.53|128.75|125.95|128.02|125.22|0
1651803300000|2022-05-06 02:15:00|128.43|125.63|129.26|126.46|129.89|127.09|128.22|125.42|0
1651803600000|2022-05-06 02:20:00|129.16|126.36|129.15|126.35|129.47|126.67|128.84|126.04|0
1651803900000|2022-05-06 02:25:00|129.2|126.4|130.93|128.13|131.25|128.45|128.94|126.14|0
1651804200000|2022-05-06 02:30:00|131.04|128.24|130.43|127.63|132.09|129.29|130.32|127.52|0
1651804500000|2022-05-06 02:35:00|130.53|127.73|129.74|126.94|130.53|127.73|129.69|126.89|0
1651804800000|2022-05-06 02:40:00|129.58|126.78|129.58|126.78|129.79|126.99|129.26|126.46|0
1651805100000|2022-05-06 02:45:00|129.47|126.67|130.52|127.72|130.52|127.72|129.16|126.36|0
1651805400000|2022-05-06 02:50:00|130.31|127.51|130.83|128.03|130.94|128.14|130.2|127.4|0
1651805700000|2022-05-06 02:55:00|130.88|128.08|130.88|128.08|131.46|128.66|130.62|127.82|0
1651806000000|2022-05-06 03:00:00|131.25|128.45|131.19|128.39|132.2|129.4|131.08|128.28|0
1651806300000|2022-05-06 03:05:00|131.14|128.34|130.61|127.81|131.14|128.34|130.19|127.39|0
1651806600000|2022-05-06 03:10:00|130.55|127.75|130.18|127.38|130.71|127.91|130.18|127.38|0
1651806900000|2022-05-06 03:15:00|130.29|127.49|130.28|127.48|130.49|127.69|130.08|127.28|0
1651807200000|2022-05-06 03:20:00|130.39|127.59|131.02|128.22|131.12|128.32|130.17|127.37|0
1651807500000|2022-05-06 03:25:00|130.91|128.11|130.96|128.16|131.22|128.42|130.59|127.79|0
1651807800000|2022-05-06 03:30:00|131.01|128.21|132.7|129.9|132.92|130.12|130.8|128|0
1651808100000|2022-05-06 03:35:00|132.81|130.01|133.23|130.43|133.77|130.97|132.49|129.69|0
1651808400000|2022-05-06 03:40:00|133.18|130.38|133.66|130.86|133.66|130.86|132.48|129.68|0
1651808700000|2022-05-06 03:45:00|133.76|130.96|133.44|130.64|133.87|131.07|133.33|130.53|0
1651809000000|2022-05-06 03:50:00|133.33|130.53|135.04|132.24|135.26|132.46|133.33|130.53|0
1651809300000|2022-05-06 03:55:00|134.99|132.19|135.04|132.24|135.58|132.78|134.72|131.92|0
1651809600000|2022-05-06 04:00:00|134.98|132.18|134.93|132.13|135.15|132.35|134.71|131.91|0
1651809900000|2022-05-06 04:05:00|135.03|132.23|135.03|132.23|135.46|132.66|134.93|132.13|0
1651810200000|2022-05-06 04:10:00|135.14|132.34|134.6|131.8|135.24|132.44|134.49|131.69|0
1651810500000|2022-05-06 04:15:00|134.65|131.85|133.09|130.29|134.7|131.9|132.98|130.18|0
1651810800000|2022-05-06 04:20:00|133.04|130.24|133.41|130.61|133.62|130.82|132.29|129.49|0
1651811100000|2022-05-06 04:25:00|133.46|130.66|132.66|129.86|133.62|130.82|132.28|129.48|0
1651811400000|2022-05-06 04:30:00|132.87|130.07|132.76|129.96|132.98|130.18|132.02|129.22|0
1651811700000|2022-05-06 04:35:00|132.7|129.9|132.65|129.85|132.97|130.17|132.44|129.64|0
1651812000000|2022-05-06 04:40:00|132.59|129.79|132.32|129.52|132.59|129.79|132.11|129.31|0
1651812300000|2022-05-06 04:45:00|132.22|129.42|131.58|128.78|132.22|129.42|131.26|128.46|0
1651812600000|2022-05-06 04:50:00|131.63|128.83|132.21|129.41|132.32|129.52|131.63|128.83|0
1651812900000|2022-05-06 04:55:00|132.26|129.46|132.74|129.94|132.84|130.04|132.1|129.3|0
1651813200000|2022-05-06 05:00:00|132.42|129.62|131.56|128.76|132.42|129.62|130.3|127.5|0
1651813500000|2022-05-06 05:05:00|131.88|129.08|130.71|127.91|132.52|129.72|130.55|127.75|0
1651813800000|2022-05-06 05:10:00|130.82|128.02|130.71|127.91|131.24|128.44|130.29|127.49|0
1651814100000|2022-05-06 05:15:00|130.81|128.01|132.29|129.49|132.35|129.55|130.29|127.49|0
1651814400000|2022-05-06 05:20:00|132.4|129.6|131.97|129.17|132.51|129.71|131.76|128.96|0
1651814700000|2022-05-06 05:25:00|132.02|129.22|132.6|129.8|132.92|130.12|131.33|128.53|0
1651815000000|2022-05-06 05:30:00|132.66|129.86|132.39|129.59|132.92|130.12|131.8|129|0
1651815300000|2022-05-06 05:35:00|132.28|129.48|133.02|130.22|133.02|130.22|131.69|128.89|0
1651815600000|2022-05-06 05:40:00|132.92|130.12|131.85|129.05|132.97|130.17|131.43|128.63|0
1651815900000|2022-05-06 05:45:00|131.9|129.1|131.42|128.62|132.32|129.52|131.21|128.41|0
1651816200000|2022-05-06 05:50:00|131.63|128.83|132.69|129.89|132.8|130|131.53|128.73|0
1651816500000|2022-05-06 05:55:00|132.48|129.68|132.42|129.62|132.58|129.78|131.2|128.4|0
1651816800000|2022-05-06 06:00:00|132.69|129.89|134.61|131.81|134.61|131.81|131.83|129.03|0
1651817100000|2022-05-06 06:05:00|134.39|131.59|134.98|132.18|135.25|132.45|133.96|131.16|0
1651817400000|2022-05-06 06:10:00|135.03|132.23|135.35|132.55|135.46|132.66|134.82|132.02|0
1651817700000|2022-05-06 06:15:00|135.46|132.66|134.22|131.42|135.46|132.66|133.42|130.62|0
1651818000000|2022-05-06 06:20:00|134.27|131.47|134.7|131.9|135.29|132.49|134.11|131.31|0
1651818300000|2022-05-06 06:25:00|134.59|131.79|131.38|128.58|134.59|131.79|131.28|128.48|0
1651818600000|2022-05-06 06:30:00|131.28|128.48|133.94|131.14|133.94|131.14|131.28|128.48|0
1651818900000|2022-05-06 06:35:00|134.1|131.3|135.22|132.42|135.44|132.64|133.13|130.33|0
1651819200000|2022-05-06 06:40:00|135.33|132.53|135.27|132.47|135.44|132.64|134.25|131.45|0
1651819500000|2022-05-06 06:45:00|135.22|132.42|133.71|130.91|135.43|132.63|133.71|130.91|0
1651819800000|2022-05-06 06:50:00|133.6|130.8|132.53|129.73|134.08|131.28|132.53|129.73|0
1651820100000|2022-05-06 06:55:00|132.32|129.52|130.67|127.87|133.28|130.48|130.62|127.82|0
1651820400000|2022-05-06 07:00:00|130.78|127.98|129.56|126.76|130.78|127.98|127.68|124.88|0
1651820700000|2022-05-06 07:05:00|129.52|127.12|127.69|125.29|129.57|127.17|127.53|125.13|0
1651821000000|2022-05-06 07:10:00|127.48|125.08|128.78|126.38|128.78|126.38|126.34|123.94|0
1651821300000|2022-05-06 07:15:00|128.52|126.12|129.56|127.16|129.56|127.16|127.78|125.38|0
1651821600000|2022-05-06 07:20:00|129.4|127|126.84|124.44|129.4|127|126.27|123.87|0
1651821900000|2022-05-06 07:25:00|126.43|124.03|126.22|123.82|128.09|125.69|125.6|123.2|0
1651822200000|2022-05-06 07:30:00|126.11|123.71|122.79|120.39|126.11|123.71|122.79|120.39|0
1651822500000|2022-05-06 07:35:00|122.89|120.49|122.12|119.72|123.5|121.1|121.87|119.47|0
1651822800000|2022-05-06 07:40:00|122.17|119.77|124.28|121.88|124.64|122.24|121.37|118.97|0
1651823100000|2022-05-06 07:45:00|124.18|121.78|125.09|122.69|125.81|123.41|123.67|121.27|0
1651823400000|2022-05-06 07:50:00|125.14|122.74|128.03|125.63|128.7|126.3|124.33|121.93|0
1651823700000|2022-05-06 07:55:00|128.18|125.78|127.81|125.41|129.33|126.93|127.18|124.78|0
1651824000000|2022-05-06 08:00:00|127.91|125.51|127.39|124.99|127.91|125.51|125.42|123.02|0
1651824300000|2022-05-06 08:05:00|127.49|125.09|128.58|126.18|130.21|127.81|126.76|124.36|0
1651824600000|2022-05-06 08:10:00|128.53|126.13|127.79|125.39|129.37|126.97|127.32|124.92|0
1651824900000|2022-05-06 08:15:00|127.69|125.29|130.52|128.12|131.26|128.86|126.44|124.04|0
1651825200000|2022-05-06 08:20:00|130.62|128.22|129.82|127.42|131.04|128.64|129.3|126.9|0
1651825500000|2022-05-06 08:25:00|129.77|127.37|131.04|128.64|131.14|128.74|129.04|126.64|0
1651825800000|2022-05-06 08:30:00|130.93|128.53|131.66|129.26|134.62|132.22|130.88|128.48|0
1651826100000|2022-05-06 08:35:00|131.71|129.31|131.12|128.72|131.71|129.31|130.17|127.77|0
1651826400000|2022-05-06 08:40:00|130.8|128.4|129.11|126.71|131.06|128.66|129|126.6|0
1651826700000|2022-05-06 08:45:00|129.16|126.76|129.42|127.02|130.58|128.18|128.79|126.39|0
1651827000000|2022-05-06 08:50:00|129.52|127.12|125.18|122.78|129.63|127.23|124.83|122.43|0
1651827300000|2022-05-06 08:55:00|124.93|122.53|125.7|123.3|127.31|124.91|124.93|122.53|0
1651827600000|2022-05-06 09:00:00|125.44|123.04|127.6|125.2|127.7|125.3|125.34|122.94|0
1651827900000|2022-05-06 09:05:00|127.7|125.3|126.03|123.63|127.91|125.51|125.62|123.22|0
1651828200000|2022-05-06 09:10:00|125.93|123.53|126.55|124.15|127.69|125.29|125.93|123.53|0
1651828500000|2022-05-06 09:15:00|126.49|124.09|124.89|122.49|126.96|124.56|124.07|121.67|0
1651828800000|2022-05-06 09:20:00|124.79|122.39|123.15|120.75|126.23|123.83|122.64|120.24|0
1651829100000|2022-05-06 09:25:00|123.35|120.95|123.14|120.74|123.91|121.51|122.68|120.28|0
1651829400000|2022-05-06 09:30:00|122.94|120.54|125.91|123.51|126.12|123.72|122.94|120.54|0
1651829700000|2022-05-06 09:35:00|125.96|123.56|126.94|124.54|127.05|124.65|124.88|122.48|0
1651830000000|2022-05-06 09:40:00|127.15|124.75|127.3|124.9|127.36|124.96|126.26|123.86|0
1651830300000|2022-05-06 09:45:00|127.35|124.95|127.77|125.37|129.13|126.73|127.25|124.85|0
1651830600000|2022-05-06 09:50:00|127.71|125.31|129.23|126.83|129.33|126.93|127.4|125|0
1651830900000|2022-05-06 09:55:00|129.02|126.62|129.48|127.08|129.91|127.51|128.23|125.83|0
1651831200000|2022-05-06 10:00:00|129.43|127.03|128.28|125.88|129.54|127.14|127.76|125.36|0
1651831500000|2022-05-06 10:05:00|128.17|125.77|127.28|124.88|129.85|127.45|127.17|124.77|0
1651831800000|2022-05-06 10:10:00|127.33|124.93|126.81|124.41|128.58|126.18|125.67|123.27|0
1651832100000|2022-05-06 10:15:00|126.75|124.35|126.7|124.3|127.01|124.61|125.46|123.06|0
1651832400000|2022-05-06 10:20:00|126.75|124.35|127.79|125.39|128.47|126.07|126.39|123.99|0
1651832700000|2022-05-06 10:25:00|127.89|125.49|128.99|126.59|129.09|126.69|127.84|125.44|0
1651833000000|2022-05-06 10:30:00|128.93|126.53|128.25|125.85|130.57|128.17|128.25|125.85|0
1651833300000|2022-05-06 10:35:00|128.2|125.8|128.82|126.42|128.98|126.58|127.52|125.12|0
1651833600000|2022-05-06 10:40:00|128.92|126.52|128.03|125.63|128.92|126.52|127.3|124.9|0
1651833900000|2022-05-06 10:45:00|127.98|125.58|128.34|125.94|128.55|126.15|127.25|124.85|0
1651834200000|2022-05-06 10:50:00|128.29|125.89|126.67|124.27|128.66|126.26|126.26|123.86|0
1651834500000|2022-05-06 10:55:00|126.46|124.06|126.77|124.37|127.03|124.63|125.22|122.82|0
1651834800000|2022-05-06 11:00:00|126.87|124.47|124.54|122.14|126.92|124.52|124.5|122.1|0
1651835100000|2022-05-06 11:05:00|124.6|122.2|123.92|121.52|125.21|122.81|123.41|121.01|0
1651835400000|2022-05-06 11:10:00|123.98|121.58|122.04|119.64|123.98|121.58|121.73|119.33|0
1651835700000|2022-05-06 11:15:00|122.14|119.74|121.94|119.54|122.65|120.25|119.8|117.4|0
1651836000000|2022-05-06 11:20:00|122.04|119.64|123.4|121|123.77|121.37|122.04|119.64|0
1651836300000|2022-05-06 11:25:00|123.36|120.96|122.38|119.98|123.36|120.96|121.93|119.53|0
1651836600000|2022-05-06 11:30:00|122.23|119.83|123.09|120.69|123.09|120.69|120.72|118.32|0
1651836900000|2022-05-06 11:35:00|123.19|120.79|124.41|122.01|124.41|122.01|122.12|119.72|0
1651837200000|2022-05-06 11:40:00|124.31|121.91|125.07|122.67|125.07|122.67|123.79|121.39|0
1651837500000|2022-05-06 11:45:00|125.12|122.72|124.3|121.9|125.12|122.72|124.3|121.9|0
1651837800000|2022-05-06 11:50:00|124.45|122.05|124.34|121.94|124.85|122.45|123.89|121.49|0
1651838100000|2022-05-06 11:55:00|124.39|121.99|125.31|122.91|126.04|123.64|123.93|121.53|0
1651838400000|2022-05-06 12:00:00|125.01|122.61|126.65|124.25|126.91|124.51|124.9|122.5|0
1651838700000|2022-05-06 12:05:00|126.6|124.2|127.68|125.28|128.1|125.7|125.82|123.42|0
1651839000000|2022-05-06 12:10:00|128|125.6|126.31|123.91|128|125.6|126|123.6|0
1651839300000|2022-05-06 12:15:00|126.21|123.81|126.72|124.32|126.82|124.42|125.79|123.39|0
1651839600000|2022-05-06 12:20:00|126.82|124.42|125.47|123.07|126.82|124.42|125.06|122.66|0
1651839900000|2022-05-06 12:25:00|125.58|123.18|126.71|124.31|128.01|125.61|124.13|121.73|0
1651840200000|2022-05-06 12:30:00|126.87|124.47|130.6|128.2|135.96|133.56|126.87|124.47|0
1651840500000|2022-05-06 12:35:00|131.24|128.84|132.92|130.52|134.13|131.73|130.28|127.88|0
1651840800000|2022-05-06 12:40:00|132.64|130.24|127.8|125.4|132.86|130.46|127.69|125.29|0
1651841100000|2022-05-06 12:45:00|128.01|125.61|121.79|119.39|128.22|125.82|121.79|119.39|0
1651841400000|2022-05-06 12:50:00|122.09|119.69|120.56|118.16|123.53|121.13|120.26|117.86|0
1651841700000|2022-05-06 12:55:00|120.61|118.21|120.02|117.62|121.94|119.54|116.85|114.45|0
1651842000000|2022-05-06 13:00:00|119.82|117.42|118.37|115.97|121.54|119.14|118.37|115.97|0
1651842300000|2022-05-06 13:05:00|118.42|116.02|118.81|116.41|120.67|118.27|118.42|116.02|0
1651842600000|2022-05-06 13:10:00|118.62|116.22|122.34|119.94|122.74|120.34|118.62|116.22|0
1651842900000|2022-05-06 13:15:00|122.23|119.83|122.64|120.24|122.84|120.44|120.11|117.71|0
1651843200000|2022-05-06 13:20:00|122.74|120.34|122.84|120.44|123.86|121.46|121.21|118.81|0
1651843500000|2022-05-06 13:25:00|122.53|120.13|121.01|118.61|123.45|121.05|121.01|118.61|0
1651843800000|2022-05-06 13:30:00|121.51|119.11|115.73|113.33|123.44|121.04|115.73|113.33|0
1651844100000|2022-05-06 13:35:00|115.78|113.38|112.48|110.08|117.86|115.46|110.5|108.1|0
1651844400000|2022-05-06 13:40:00|112.57|110.17|111.34|108.94|116.8|114.4|111.29|108.89|0
1651844700000|2022-05-06 13:45:00|111.43|109.03|111.2|108.8|112.38|109.98|105.41|103.01|0
1651845000000|2022-05-06 13:50:00|110.82|108.42|107.85|105.45|112.33|109.93|107.02|104.62|0
1651845300000|2022-05-06 13:55:00|107.94|105.54|108.12|105.72|109.51|107.11|105.47|103.07|0
1651845600000|2022-05-06 14:00:00|107.06|104.66|109.22|106.82|110.48|108.08|105.42|103.02|0
1651845900000|2022-05-06 14:05:00|109.78|107.38|108.91|106.51|117.66|115.26|108.35|105.95|0
1651846200000|2022-05-06 14:10:00|107.7|105.3|112.43|110.03|115.11|112.71|105.68|103.28|0
1651846500000|2022-05-06 14:15:00|113|110.6|119.48|117.08|127.38|124.98|113|110.6|0
1651846800000|2022-05-06 14:20:00|119.43|117.03|119.83|117.43|122.34|119.94|116.95|114.55|0
1651847100000|2022-05-06 14:25:00|121.43|119.03|116.26|113.86|123.25|120.85|116.26|113.86|0
1651847400000|2022-05-06 14:30:00|115.48|113.08|113.44|111.04|119.78|117.38|113.2|110.8|0
1651847700000|2022-05-06 14:35:00|113.3|110.9|112.88|110.48|114.07|111.67|110.04|107.64|0
1651848000000|2022-05-06 14:40:00|113.65|111.25|115.87|113.47|117.83|115.43|111.74|109.34|0
1651848300000|2022-05-06 14:45:00|114.71|112.31|123.35|120.95|128.02|125.62|114.71|112.31|0
1651848600000|2022-05-06 14:50:00|124.32|121.92|126.22|123.82|126.22|123.82|120.2|117.8|0
1651848900000|2022-05-06 14:55:00|126.64|124.24|126.11|123.71|128.88|126.48|124.67|122.27|0
1651849200000|2022-05-06 15:00:00|125.64|123.24|122.64|120.24|127.1|124.7|121.62|119.22|0
1651849500000|2022-05-06 15:05:00|122.95|120.55|123.71|121.31|124.85|122.45|120.81|118.41|0
1651849800000|2022-05-06 15:10:00|123.61|121.21|124.85|122.45|124.85|122.45|118.5|116.1|0
1651850100000|2022-05-06 15:15:00|125.37|122.97|128.95|126.55|131.18|128.78|124.33|121.93|0
1651850400000|2022-05-06 15:20:00|128.74|126.34|133.88|131.48|135.53|133.13|127.69|125.29|0
1651850700000|2022-05-06 15:25:00|133.99|131.59|130.6|128.2|134.1|131.7|128.39|125.99|0
1651851000000|2022-05-06 15:30:00|131.09|128.69|123.14|120.74|131.09|128.69|122.78|120.38|0
1651851300000|2022-05-06 15:35:00|123.03|120.63|117.33|114.93|123.03|120.63|117.08|114.68|0
1651851600000|2022-05-06 15:40:00|117.52|115.12|119.11|116.71|120.72|118.32|117.23|114.83|0
1651851900000|2022-05-06 15:45:00|118.81|116.41|119.61|117.21|119.81|117.41|117.02|114.62|0
1651852200000|2022-05-06 15:50:00|119.11|116.71|116.57|114.17|123.05|120.65|116.42|114.02|0
1651852500000|2022-05-06 15:55:00|116.77|114.37|115.53|113.13|118.4|116|114.21|111.81|0
1651852800000|2022-05-06 16:00:00|115.44|113.04|122.23|119.83|122.23|119.83|114.21|111.81|0
1651853100000|2022-05-06 16:05:00|121.82|119.42|123.14|120.74|128.33|125.93|121.82|119.42|0
1651853400000|2022-05-06 16:10:00|123.24|120.84|116.8|114.4|123.24|120.84|115.77|113.37|0
1651853700000|2022-05-06 16:15:00|116.41|114.01|114.98|112.58|119.99|117.59|114.98|112.58|0
1651854000000|2022-05-06 16:20:00|115.22|112.82|121.9|119.5|124.72|122.32|115.07|112.67|0
1651854300000|2022-05-06 16:25:00|122.31|119.91|123.53|121.13|124.77|122.37|120.79|118.39|0
1651854600000|2022-05-06 16:30:00|123.23|120.83|125.69|123.29|126.11|123.71|120.78|118.38|0
1651854900000|2022-05-06 16:35:00|126|123.6|123.42|121.02|127.25|124.85|119.47|117.07|0
1651855200000|2022-05-06 16:40:00|123.52|121.12|127.23|124.83|127.34|124.94|121.89|119.49|0
1651855500000|2022-05-06 16:45:00|127.03|124.63|126.3|123.9|128.79|126.39|126.3|123.9|0
1651855800000|2022-05-06 16:50:00|126.81|124.41|129.05|126.65|130.58|128.18|122.82|120.42|0
1651856100000|2022-05-06 16:55:00|128.37|125.97|136.53|134.13|137.61|135.21|128.26|125.86|0
1651856400000|2022-05-06 17:00:00|137.45|135.05|138.58|136.18|138.91|136.51|134.39|131.99|0
1651856700000|2022-05-06 17:05:00|138.47|136.07|134.92|132.52|138.47|136.07|132.38|129.98|0
1651857000000|2022-05-06 17:10:00|134.49|132.09|131.9|129.5|135.61|133.21|131.85|129.45|0
1651857300000|2022-05-06 17:15:00|131.95|129.55|120.56|118.16|133.11|130.71|120.05|117.65|0
1651857600000|2022-05-06 17:20:00|120.15|117.75|123.3|120.9|125.63|123.23|119.65|117.25|0
1651857900000|2022-05-06 17:25:00|122.69|120.29|122.69|120.29|126.17|123.77|120.89|118.49|0
1651858200000|2022-05-06 17:30:00|122.64|120.24|124.34|121.94|125.54|123.14|122.13|119.73|0
1651858500000|2022-05-06 17:35:00|124.6|122.2|119.79|117.39|126.48|124.08|117.78|115.38|0
1651858800000|2022-05-06 17:40:00|119.94|117.54|120.67|118.27|123.15|120.75|117.49|115.09|0
1651859100000|2022-05-06 17:45:00|120.97|118.57|118.6|116.2|122.61|120.21|117.29|114.89|0
1651859400000|2022-05-06 17:50:00|118.8|116.4|114.12|111.72|119.41|117.01|113.14|110.74|0
1651859700000|2022-05-06 17:55:00|113.93|111.53|113.92|111.52|114.51|112.11|112.8|110.4|0
1651860000000|2022-05-06 18:00:00|113.63|111.23|112.84|110.44|116.14|113.74|112.41|110.01|0
1651860300000|2022-05-06 18:05:00|112.75|110.35|108.13|105.73|112.75|110.35|108.13|105.73|0
1651860600000|2022-05-06 18:10:00|108.18|105.78|111.48|109.08|112.64|110.24|108.04|105.64|0
1651860900000|2022-05-06 18:15:00|111.38|108.98|110.99|108.59|114.2|111.8|110.8|108.4|0
1651861200000|2022-05-06 18:20:00|110.12|107.72|110.45|108.05|112.19|109.79|109.36|106.96|0
1651861500000|2022-05-06 18:25:00|109.83|107.43|108.68|106.28|110.5|108.1|107.08|104.68|0
1651861800000|2022-05-06 18:30:00|108.87|106.47|108.88|106.48|110.31|107.91|102.77|100.37|0
1651862100000|2022-05-06 18:35:00|109.07|106.67|108.59|106.19|110.16|107.76|107.56|105.16|0
1651862400000|2022-05-06 18:40:00|108.69|106.29|107.93|105.53|110.97|108.57|107.84|105.44|0
1651862700000|2022-05-06 18:45:00|107.74|105.34|113.18|110.78|113.18|110.78|107.46|105.06|0
1651863000000|2022-05-06 18:50:00|112.6|110.2|115.96|113.56|116.41|114.01|112.4|110|0
1651863300000|2022-05-06 18:55:00|116.5|114.1|110.95|108.55|117.5|115.1|110.95|108.55|0
1651863600000|2022-05-06 19:00:00|111.05|108.65|112.2|109.8|112.4|110|109.24|106.84|0
1651863900000|2022-05-06 19:05:00|111.53|109.13|108.19|105.79|112.78|110.38|107.16|104.76|0
1651864200000|2022-05-06 19:10:00|108.57|106.17|108.19|105.79|110.85|108.45|107.91|105.51|0
1651864500000|2022-05-06 19:15:00|108.28|105.88|109.65|107.25|109.99|107.59|106.5|104.1|0
1651864800000|2022-05-06 19:20:00|109.13|106.73|106.22|103.82|109.32|106.92|105.94|103.54|0
1651865100000|2022-05-06 19:25:00|106.5|104.1|109.88|107.48|111.12|108.72|105.38|102.98|0
1651865400000|2022-05-06 19:30:00|110.02|107.62|113.63|111.23|114.31|111.91|109.78|107.38|0
1651865700000|2022-05-06 19:35:00|114.02|111.62|122.8|120.4|123.11|120.71|113.92|111.52|0
1651866000000|2022-05-06 19:40:00|123.06|120.66|119.55|117.15|123.73|121.33|118.8|116.4|0
1651866300000|2022-05-06 19:45:00|119.65|117.25|123.51|121.11|125.79|123.39|118.15|115.75|0
1651866600000|2022-05-06 19:50:00|124.96|122.56|121.26|118.86|127.51|125.11|121.26|118.86|0
1651866900000|2022-05-06 19:55:00|121.01|118.61|121.16|118.76|122.38|119.98|119.04|116.64|0
1651867200000|2022-05-06 20:00:00|120.25|117.85|116.59|114.19|120.25|117.85|116.59|114.19|0
1651867500000|2022-05-06 20:05:00|116.49|114.09|113.73|111.33|117.89|115.49|113.34|110.94|0
1651867800000|2022-05-06 20:10:00|113.83|111.43|111.86|109.46|113.83|111.43|111.67|109.27|0
1652079900000|2022-05-09 07:05:00|107.36|104.96|107.59|105.19|107.92|105.52|106.05|103.65|0
1652080200000|2022-05-09 07:10:00|107.68|105.28|109.29|106.89|109.63|107.23|107.64|105.24|0
1652080500000|2022-05-09 07:15:00|109.38|106.98|106.36|103.96|109.62|107.22|106.36|103.96|0
1652080800000|2022-05-09 07:20:00|106.46|104.06|103.76|101.36|106.74|104.34|103.44|101.04|0
1652081100000|2022-05-09 07:25:00|103.58|101.18|104.45|102.05|104.92|102.52|102.98|100.58|0
1652081400000|2022-05-09 07:30:00|104.64|102.24|107.24|104.84|107.24|104.84|103.9|101.5|0
1652081700000|2022-05-09 07:35:00|107.43|105.03|106.96|104.56|107.85|105.45|106.25|103.85|0
1652082000000|2022-05-09 07:40:00|107.05|104.65|104.85|102.45|107.05|104.65|104.85|102.45|0
1652082300000|2022-05-09 07:45:00|104.9|102.5|105.31|102.91|105.64|103.24|104.44|102.04|0
1652082600000|2022-05-09 07:50:00|105.22|102.82|103.05|100.65|105.59|103.19|102.23|99.83|0
1652082900000|2022-05-09 07:55:00|103.14|100.74|100.49|98.09|103.17|100.77|99.14|96.74|0
1652083200000|2022-05-09 08:00:00|100.4|98|98.96|96.56|100.49|98.09|98.07|95.67|0
1652083500000|2022-05-09 08:05:00|98.91|96.51|100.48|98.08|100.57|98.17|98.34|95.94|0
1652083800000|2022-05-09 08:10:00|100.44|98.04|100.12|97.72|101.03|98.63|99.76|97.36|0
1652084100000|2022-05-09 08:15:00|99.98|97.58|98.95|96.55|101.02|98.62|98.72|96.32|0
1652084400000|2022-05-09 08:20:00|98.99|96.59|98.05|95.65|99.84|97.44|97.97|95.57|0
1652084700000|2022-05-09 08:25:00|98.14|95.74|97.96|95.56|98.99|96.59|97.34|94.94|0
1652085000000|2022-05-09 08:30:00|98|95.6|95.48|93.08|99.21|96.81|95.48|93.08|0
1652085300000|2022-05-09 08:35:00|95.65|93.25|96.95|94.55|96.95|94.55|95|92.6|0
1652085600000|2022-05-09 08:40:00|97|94.6|97.13|94.73|98.01|95.61|96.69|94.29|0
1652085900000|2022-05-09 08:45:00|97.17|94.77|99.24|96.84|99.42|97.02|97.17|94.77|0
1652086200000|2022-05-09 08:50:00|99.29|96.89|99.6|97.2|100.4|98|99.06|96.66|0
1652086500000|2022-05-09 08:55:00|99.69|97.29|99.15|96.75|100.18|97.78|98.3|95.9|0
1652086800000|2022-05-09 09:00:00|99.24|96.84|98.88|96.48|99.41|97.01|98.7|96.3|0
1652087100000|2022-05-09 09:05:00|98.96|96.56|98.52|96.12|99.27|96.87|98.16|95.76|0
1652087400000|2022-05-09 09:10:00|98.47|96.07|100.39|97.99|100.48|98.08|98.43|96.03|0
1652087700000|2022-05-09 09:15:00|100.48|98.08|99.35|96.95|100.66|98.26|98.69|96.29|0
1652088000000|2022-05-09 09:20:00|99.31|96.91|99.35|96.95|101.01|98.61|98.86|96.46|0
1652088300000|2022-05-09 09:25:00|99.26|96.86|97|94.6|99.75|97.35|96.74|94.34|0
1652088600000|2022-05-09 09:30:00|97.09|94.69|96.3|93.9|97.7|95.3|96.3|93.9|0
1652088900000|2022-05-09 09:35:00|96.25|93.85|95.25|92.85|96.47|94.07|94.9|92.5|0
1652089200000|2022-05-09 09:40:00|95.34|92.94|96.55|94.15|96.9|94.5|94.73|92.33|0
1652089500000|2022-05-09 09:45:00|96.46|94.06|96.88|94.48|97.36|94.96|93.29|90.89|0
1652089800000|2022-05-09 09:50:00|97.01|94.61|97.27|94.87|98.24|95.84|96.75|94.35|0
1652090100000|2022-05-09 09:55:00|97.23|94.83|97.79|95.39|98.01|95.61|95.7|93.3|0
1652090400000|2022-05-09 10:00:00|97.7|95.3|97.26|94.86|98.32|95.92|97.04|94.64|0
1652090700000|2022-05-09 10:05:00|97.35|94.95|96.91|94.51|98.14|95.74|96.34|93.94|0
1652091000000|2022-05-09 10:10:00|96.82|94.42|96.04|93.64|96.91|94.51|95.86|93.46|0
1652091300000|2022-05-09 10:15:00|95.86|93.46|96.47|94.07|97.08|94.68|95.82|93.42|0
1652091600000|2022-05-09 10:20:00|96.55|94.15|95.9|93.5|97.03|94.63|95.85|93.45|0
1652091900000|2022-05-09 10:25:00|96.03|93.63|95.76|93.36|96.46|94.06|94.73|92.33|0
1652092200000|2022-05-09 10:30:00|95.85|93.45|94.04|91.64|95.94|93.54|93.7|91.3|0
1652092500000|2022-05-09 10:35:00|93.87|91.47|92.51|90.11|94.12|91.72|92.51|90.11|0
1652092800000|2022-05-09 10:40:00|92.59|90.19|91.66|89.26|92.84|90.44|91.57|89.17|0
1652093100000|2022-05-09 10:45:00|91.7|89.3|92.33|89.93|92.33|89.93|90.15|87.75|0
1652093400000|2022-05-09 10:50:00|92.24|89.84|92.63|90.23|93.05|90.65|88.9|86.5|0
1652093700000|2022-05-09 10:55:00|92.58|90.18|93.05|90.65|93.64|91.24|92.12|89.72|0
1652094000000|2022-05-09 11:00:00|93.38|90.98|94.48|92.08|94.95|92.55|92.96|90.56|0
1652094300000|2022-05-09 11:05:00|94.27|91.87|93.97|91.57|95.51|93.11|93.76|91.36|0
1652094600000|2022-05-09 11:10:00|93.88|91.48|93.54|91.14|94.48|92.08|92.66|90.26|0
1652094900000|2022-05-09 11:15:00|93.29|90.89|92.73|90.33|93.88|91.48|92.27|89.87|0
1652095200000|2022-05-09 11:20:00|92.69|90.29|92.4|90|92.69|90.29|90.97|88.57|0
1652095500000|2022-05-09 11:25:00|92.31|89.91|92.06|89.66|92.56|90.16|91.81|89.41|0
1652095800000|2022-05-09 11:30:00|91.97|89.57|93.69|91.29|93.69|91.29|91.3|88.9|0
1652096100000|2022-05-09 11:35:00|93.65|91.25|93.14|90.74|94.92|92.52|92.97|90.57|0
1652096400000|2022-05-09 11:40:00|93.31|90.91|93.18|90.78|94.19|91.79|92.13|89.73|0
1652096700000|2022-05-09 11:45:00|93.3|90.9|94.87|92.47|94.96|92.56|92.67|90.27|0
1652097000000|2022-05-09 11:50:00|94.7|92.3|95.95|93.55|96.13|93.73|94.23|91.83|0
1652097300000|2022-05-09 11:55:00|96.04|93.64|96.29|93.89|97.25|94.85|95.17|92.77|0
1652097600000|2022-05-09 12:00:00|96.38|93.98|96.81|94.41|98.57|96.17|94.7|92.3|0
1652097900000|2022-05-09 12:05:00|96.9|94.5|97.33|94.93|99.18|96.78|96.03|93.63|0
1652098200000|2022-05-09 12:10:00|97.25|94.85|96.37|93.97|97.51|95.11|95.76|93.36|0
1652098500000|2022-05-09 12:15:00|96.32|93.92|94.64|92.24|96.54|94.14|94.34|91.94|0
1652098800000|2022-05-09 12:20:00|94.47|92.07|95.84|93.44|96.1|93.7|94.3|91.9|0
1652099100000|2022-05-09 12:25:00|95.75|93.35|94.2|91.8|95.84|93.44|94.2|91.8|0
1652099400000|2022-05-09 12:30:00|94.24|91.84|95.23|92.83|95.66|93.26|93.26|90.86|0
1652099700000|2022-05-09 12:35:00|95.1|92.7|97.75|95.35|97.75|95.35|94.71|92.31|0
1652100000000|2022-05-09 12:40:00|97.83|95.43|98.53|96.13|99.69|97.29|97.57|95.17|0
1652100300000|2022-05-09 12:45:00|98.8|96.4|98.53|96.13|99.42|97.02|97.21|94.81|0
1652100600000|2022-05-09 12:50:00|98.62|96.22|98.33|95.93|99.24|96.84|95.69|93.29|0
1652100900000|2022-05-09 12:55:00|98.29|95.89|96.27|93.87|98.38|95.98|96.18|93.78|0
1652101200000|2022-05-09 13:00:00|96.35|93.95|96.7|94.3|96.79|94.39|95.31|92.91|0
1652101500000|2022-05-09 13:05:00|96.79|94.39|96.78|94.38|97.05|94.65|95.82|93.42|0
1652101800000|2022-05-09 13:10:00|96.61|94.21|99.79|97.39|99.79|97.39|96.08|93.68|0
1652102100000|2022-05-09 13:15:00|100.15|97.75|97.65|95.25|100.28|97.88|97.57|95.17|0
1652102400000|2022-05-09 13:20:00|97.7|95.3|98.18|95.78|98.18|95.78|96.68|94.28|0
1652102700000|2022-05-09 13:25:00|98.09|95.69|96.46|94.06|98.62|96.22|96.46|94.06|0
1652103000000|2022-05-09 13:30:00|96.9|94.5|95.98|93.58|98.53|96.13|92.88|90.48|0
1652103300000|2022-05-09 13:35:00|97.11|94.71|98.17|95.77|101.02|98.62|94.42|92.02|0
1652103600000|2022-05-09 13:40:00|98.7|96.3|98.88|96.48|99.72|97.32|94.24|91.84|0
1652103900000|2022-05-09 13:45:00|99.19|96.79|93.75|91.35|99.19|96.79|91.51|89.11|0
1652104200000|2022-05-09 13:50:00|94.01|91.61|100.38|97.98|100.96|98.56|92.65|90.25|0
1652104500000|2022-05-09 13:55:00|100.2|97.8|96.6|94.2|100.29|97.89|95.04|92.64|0
1652104800000|2022-05-09 14:00:00|96.16|93.76|94.69|92.29|97.91|95.51|92.81|90.41|0
1652105100000|2022-05-09 14:05:00|94.6|92.2|89.7|87.3|95.81|93.41|89.7|87.3|0
1652105400000|2022-05-09 14:10:00|89.95|87.55|94.45|92.05|96.01|93.61|89.95|87.55|0
1652105700000|2022-05-09 14:15:00|94.11|91.71|91.93|89.53|96.01|93.61|91.18|88.78|0
1652106000000|2022-05-09 14:20:00|91.72|89.32|88.72|86.32|92.82|90.42|88.72|86.32|0
1652106300000|2022-05-09 14:25:00|88.31|85.91|88.58|86.18|90.98|88.58|87.93|85.53|0
1652106600000|2022-05-09 14:30:00|87.96|85.56|89.07|86.67|89.4|87|86.62|84.22|0
1652106900000|2022-05-09 14:35:00|88.86|86.46|84.61|82.21|89.15|86.75|84.38|81.98|0
1652107200000|2022-05-09 14:40:00|84.69|82.29|88.16|85.76|88.73|86.33|84.69|82.29|0
1652107500000|2022-05-09 14:45:00|88.65|86.25|88.89|86.49|90.47|88.07|87.58|85.18|0
1652107800000|2022-05-09 14:50:00|88.81|86.41|84.68|82.28|90.22|87.82|84.68|82.28|0
1652108100000|2022-05-09 14:55:00|84.76|82.36|84.32|81.92|86.6|84.2|82.98|80.58|0
1652108400000|2022-05-09 15:00:00|84.24|81.84|85.88|83.48|86.84|84.44|83.61|81.21|0
1652108700000|2022-05-09 15:05:00|85.64|83.24|85.56|83.16|85.64|83.24|83.7|81.3|0
1652109000000|2022-05-09 15:10:00|85.24|82.84|84.84|82.44|87.12|84.72|83.77|81.37|0
1652109300000|2022-05-09 15:15:00|84.68|82.28|85.35|82.95|87.32|84.92|84.52|82.12|0
1652109600000|2022-05-09 15:20:00|85.47|83.07|83.65|81.25|85.47|83.07|83.02|80.62|0
1652109900000|2022-05-09 15:25:00|83.49|81.09|82.32|79.92|83.73|81.33|81.93|79.53|0
1652110200000|2022-05-09 15:30:00|82.24|79.84|83.32|80.92|83.63|81.23|79.81|77.41|0
1652110500000|2022-05-09 15:35:00|83.39|80.99|86.8|84.4|87.04|84.64|82.77|80.37|0
1652110800000|2022-05-09 15:40:00|87.04|84.64|87.2|84.8|89.07|86.67|85.6|83.2|0
1652111100000|2022-05-09 15:45:00|86.96|84.56|86.02|83.62|88.17|85.77|85.54|83.14|0
1652111400000|2022-05-09 15:50:00|86.1|83.7|88.44|86.04|88.93|86.53|86.09|83.69|0
1652111700000|2022-05-09 15:55:00|88.68|86.28|87.62|85.22|89.58|87.18|86.73|84.33|0
1652112000000|2022-05-09 16:00:00|87.7|85.3|83.58|81.18|87.7|85.3|82.84|80.44|0
1652112300000|2022-05-09 16:05:00|83.63|81.23|88.65|86.25|90.84|88.44|83.39|80.99|0
1652112600000|2022-05-09 16:10:00|88.53|86.13|91.67|89.27|92.18|89.78|88.53|86.13|0
1652112900000|2022-05-09 16:15:00|91.51|89.11|90.2|87.32|96.14|93.74|89.37|86.49|0
1652113200000|2022-05-09 16:20:00|89.87|86.99|90.41|87.53|91.38|88.5|87.96|85.08|0
1652113500000|2022-05-09 16:25:00|90.45|87.57|88.99|86.11|91.21|88.33|87.05|84.17|0
1652113800000|2022-05-09 16:30:00|88.74|85.86|89.16|86.76|91.09|88.69|86.89|84.01|0
1652114100000|2022-05-09 16:35:00|89.33|86.93|84.97|82.09|89.33|86.93|83.45|81.05|0
1652114400000|2022-05-09 16:40:00|85.05|82.17|84.37|81.49|86.02|83.14|84.09|81.21|0
1652114700000|2022-05-09 16:45:00|84.17|81.29|83.69|80.81|84.41|81.53|82.98|80.1|0
1652115000000|2022-05-09 16:50:00|83.53|80.65|83.09|80.21|83.8|80.92|82.19|79.31|0
1652115300000|2022-05-09 16:55:00|82.93|80.05|82.53|79.65|84.11|81.23|82.38|79.5|0
1652115600000|2022-05-09 17:00:00|82.46|79.58|81.83|78.95|83.55|80.67|81.52|78.64|0
1652115900000|2022-05-09 17:05:00|81.67|78.79|81.97|79.57|82.92|80.28|81.59|78.71|0
1652116200000|2022-05-09 17:10:00|82.01|79.61|80.58|78.18|82.01|79.61|80.27|77.87|0
1652116500000|2022-05-09 17:15:00|80.5|78.1|82.75|80.35|83.46|81.06|80.42|78.02|0
1652116800000|2022-05-09 17:20:00|82.71|80.31|81.73|79.33|82.71|80.31|80.91|78.51|0
1652117100000|2022-05-09 17:25:00|81.81|79.41|83.65|81.25|85.36|82.96|81.77|79.37|0
1652117400000|2022-05-09 17:30:00|83.97|81.57|79.66|77.26|84.81|82.41|79.66|77.26|0
1652117700000|2022-05-09 17:35:00|79.85|77.45|79.5|77.1|79.85|77.45|78.36|75.96|0
1652118000000|2022-05-09 17:40:00|79.27|76.87|83.24|80.84|83.84|81.44|79.08|76.68|0
1652118300000|2022-05-09 17:45:00|83.32|80.92|81.51|79.11|84.12|81.72|81.24|78.84|0
1652118600000|2022-05-09 17:50:00|81.74|79.34|78.05|75.65|81.98|79.58|76.99|74.59|0
1652118900000|2022-05-09 17:55:00|78.04|75.64|81.35|78.95|82.68|80.28|77.74|75.34|0
1652119200000|2022-05-09 18:00:00|81.43|79.03|81.84|78.96|83.78|81.38|81.27|78.41|0
1652119500000|2022-05-09 18:05:00|81.92|79.04|80.67|77.79|82.74|79.86|79.52|76.64|0
1652119800000|2022-05-09 18:10:00|80.05|77.17|80.74|77.86|82.89|80.01|79.75|76.87|0
1652120100000|2022-05-09 18:15:00|80.67|77.79|83.32|80.44|84.03|81.15|80.67|77.79|0
1652120400000|2022-05-09 18:20:00|83.51|80.63|79.93|77.05|83.71|80.83|79.51|76.63|0
1652120700000|2022-05-09 18:25:00|79.97|77.09|81.31|78.43|81.39|78.51|78.21|75.33|0
1652121000000|2022-05-09 18:30:00|81.39|78.51|79.71|76.83|81.39|78.51|77.9|75.02|0
1652121300000|2022-05-09 18:35:00|80.17|77.29|80.47|77.59|82.56|79.68|79.48|76.6|0
1652121600000|2022-05-09 18:40:00|80.16|77.28|80.65|77.77|81.54|78.66|79.66|76.78|0
1652121900000|2022-05-09 18:45:00|80.39|77.51|80.69|77.81|83.96|81.08|80.23|77.35|0
1652122200000|2022-05-09 18:50:00|80.61|77.73|82.62|79.74|83.37|80.49|78.78|75.9|0
1652122500000|2022-05-09 18:55:00|82.39|79.51|84.27|81.39|85.63|82.75|82.39|79.51|0
1652122800000|2022-05-09 19:00:00|85.39|82.51|83.95|81.07|87.56|84.68|83.32|80.44|0
1652123100000|2022-05-09 19:05:00|83.6|80.72|84.11|81.23|88.05|85.17|83.47|80.59|0
1652123400000|2022-05-09 19:10:00|83.71|80.83|87.63|84.75|88.41|85.53|83.71|80.83|0
1652123700000|2022-05-09 19:15:00|87.96|85.08|83.52|80.64|88.78|85.9|82.66|79.78|0
1652124000000|2022-05-09 19:20:00|83.45|80.57|79.02|76.14|83.45|80.57|78.64|75.76|0
1652124300000|2022-05-09 19:25:00|78.94|76.06|79.82|76.94|79.82|76.94|76.82|73.94|0
1652124600000|2022-05-09 19:30:00|79.9|77.02|78.55|75.67|81.53|78.65|76.98|74.1|0
1652124900000|2022-05-09 19:35:00|78.78|75.9|79.23|76.35|79.69|76.81|77.28|74.4|0
1652125200000|2022-05-09 19:40:00|79.08|76.2|76.22|73.82|79.08|76.2|75.7|73.3|0
1652125500000|2022-05-09 19:45:00|76.36|73.96|73.18|70.3|76.96|74.56|73.18|70.3|0
1652125800000|2022-05-09 19:50:00|73.97|71.09|72.89|70.01|73.97|71.09|70.84|67.96|0
1652126100000|2022-05-09 19:55:00|73.32|70.44|78.07|75.19|78.07|75.19|73.32|70.44|0
1652126400000|2022-05-09 20:00:00|78.22|75.34|79.56|76.68|80.02|77.14|77.18|74.3|0
1652126700000|2022-05-09 20:05:00|79.49|76.61|79.63|76.75|81.31|78.43|78.77|75.89|0
1652127000000|2022-05-09 20:10:00|79.71|76.83|81.07|78.19|81.46|78.58|79.41|76.53|0
1652127300000|2022-05-09 20:15:00|80.84|77.96|79.64|76.28|81.2|77.96|79.56|76.2|0
1652127600000|2022-05-09 20:20:00|79.68|76.32|79.64|76.28|79.79|76.43|79.56|76.2|0
1652127900000|2022-05-09 20:25:00|79.71|76.35|78.96|75.6|79.94|76.58|78.58|75.22|0
1652128200000|2022-05-09 20:30:00|79.03|75.67|78.35|74.99|79.63|76.27|78.13|74.77|0
1652128500000|2022-05-09 20:35:00|78.43|75.07|78.24|74.88|78.65|75.29|77.91|74.55|0
1652128800000|2022-05-09 20:40:00|78.2|74.84|78.16|74.8|78.27|74.91|77.75|74.39|0
1652129100000|2022-05-09 20:45:00|78.2|74.84|78.42|75.06|78.64|75.28|77.97|74.61|0
1652129400000|2022-05-09 20:50:00|78.38|75.02|78.37|75.01|78.52|75.16|77.97|74.61|0
1652129700000|2022-05-09 20:55:00|78.41|75.05|78.94|76.14|79.22|76.14|77.41|74.05|0
1652130000000|2022-05-09 21:00:00|78.86|76.06|78.49|75.69|78.86|76.06|78.21|75.41|0
1652130300000|2022-05-09 21:05:00|78.46|75.66|78.49|75.69|78.54|75.74|78.44|75.64|0
1652130600000|2022-05-09 21:10:00|78.52|75.72|78.51|75.71|78.52|75.72|78.48|75.68|0
1652130900000|2022-05-09 21:15:00|78.48|75.68|78.46|75.66|78.56|75.76|78.39|75.59|0
1652131200000|2022-05-09 21:20:00|78.45|75.65|78.38|75.58|78.54|75.74|78.27|75.47|0
1652131500000|2022-05-09 21:25:00|78.47|75.67|78.18|75.38|78.47|75.67|78.18|75.38|0
1652131800000|2022-05-09 21:30:00|78.17|75.37|78.09|75.29|78.25|75.45|78.01|75.21|0
1652132100000|2022-05-09 21:35:00|78.05|75.25|78.05|75.25|78.05|75.25|77.98|75.18|0
1652132400000|2022-05-09 21:40:00|78.03|75.23|78.04|75.24|78.15|75.35|77.93|75.13|0
1652132700000|2022-05-09 21:45:00|78.03|75.23|78.06|75.26|78.12|75.32|78.03|75.23|0
1652133000000|2022-05-09 21:50:00|78.08|75.28|78.31|75.51|78.31|75.51|78.08|75.28|0
1652133300000|2022-05-09 21:55:00|78.33|75.53|78.85|76.05|79|76.2|78.33|75.53|0
1652133600000|2022-05-09 22:00:00|79.32|76.52|79.85|77.05|81.26|78.46|79.32|76.52|0
1652133900000|2022-05-09 22:05:00|79.81|77.01|79.73|76.93|80.45|77.65|79.73|76.93|0
1652134200000|2022-05-09 22:10:00|79.81|77.01|80.48|77.68|80.48|77.68|79.28|76.48|0
1652134500000|2022-05-09 22:15:00|80.64|77.84|80.86|78.06|81.09|78.29|80.4|77.6|0
1652134800000|2022-05-09 22:20:00|80.9|78.1|80.97|78.17|81.24|78.44|80.7|77.9|0
1652135100000|2022-05-09 22:25:00|81.04|78.24|81|78.2|81.16|78.36|80.93|78.13|0
1652135400000|2022-05-09 22:30:00|81.08|78.28|81.84|79.04|82|79.2|80.96|78.16|0
1652135700000|2022-05-09 22:35:00|81.92|79.12|81.92|79.12|82.07|79.27|81.84|79.04|0
1652136000000|2022-05-09 22:40:00|81.84|79.04|81.53|78.73|81.91|79.11|81.38|78.58|0
1652136300000|2022-05-09 22:45:00|81.56|78.76|81.99|79.19|81.99|79.19|81.22|78.42|0
1652136600000|2022-05-09 22:50:00|81.83|79.03|81.67|78.87|81.83|79.03|81.52|78.72|0
1652136900000|2022-05-09 22:55:00|81.63|78.83|81.59|78.79|81.75|78.95|81.21|78.41|0
1652137200000|2022-05-09 23:00:00|81.67|78.87|81.51|78.71|81.74|78.94|81.36|78.56|0
1652137500000|2022-05-09 23:05:00|81.55|78.75|81.28|78.48|81.7|78.9|81.28|78.48|0
1652137800000|2022-05-09 23:10:00|81.32|78.52|80.17|77.37|81.35|78.55|80.17|77.37|0
1652138100000|2022-05-09 23:15:00|80.21|77.41|80.16|77.36|80.36|77.56|79.53|76.73|0
1652138400000|2022-05-09 23:20:00|80.2|77.4|79.67|76.87|80.66|77.86|79.45|76.65|0
1652138700000|2022-05-09 23:25:00|79.75|76.95|79.59|76.79|79.75|76.95|78.92|76.12|0
1652139000000|2022-05-09 23:30:00|79.52|76.72|80.04|77.24|80.04|77.24|79.36|76.56|0
1652139300000|2022-05-09 23:35:00|80.08|77.28|80.07|77.27|80.23|77.43|79.51|76.71|0
1652139600000|2022-05-09 23:40:00|80.15|77.35|80.56|77.76|80.98|78.18|79.96|77.16|0
1652139900000|2022-05-09 23:45:00|80.64|77.84|80.03|77.23|81.1|78.3|80.03|77.23|0
1652140200000|2022-05-09 23:50:00|79.95|77.15|80.63|77.83|80.9|78.1|79.95|77.15|0
1652140500000|2022-05-09 23:55:00|80.56|77.76|81.24|78.44|81.62|78.82|80.56|77.76|0
1652140800000|2022-05-10 00:00:00|81.28|78.48|79.34|76.54|81.47|78.67|79.26|76.46|0
1652141100000|2022-05-10 00:05:00|79.37|76.57|78.58|75.78|79.45|76.65|78.58|75.78|0
1652141400000|2022-05-10 00:10:00|78.81|76.01|75.66|72.3|78.81|76.01|75.66|72.3|0
1652141700000|2022-05-10 00:15:00|75.62|72.26|72.91|69.55|75.62|72.26|70.59|67.23|0
1652142000000|2022-05-10 00:20:00|73.09|69.73|74.12|70.48|74.33|70.97|72.07|68.71|0
1652142300000|2022-05-10 00:25:00|74.05|70.41|74.33|70.69|74.97|71.33|73.69|70.05|0
1652142600000|2022-05-10 00:30:00|74.5|70.86|75.57|71.93|75.72|72.08|74.25|70.61|0
1652142900000|2022-05-10 00:35:00|75.68|72.04|74.82|71.18|76.26|72.62|74.75|71.11|0
1652143200000|2022-05-10 00:40:00|74.89|71.25|76|72.36|76.07|72.43|73.89|70.25|0
1652143500000|2022-05-10 00:45:00|75.96|72.32|74.52|70.88|76.11|72.47|74.52|70.88|0
1652143800000|2022-05-10 00:50:00|74.6|70.96|75.09|71.45|75.31|71.67|74.1|70.46|0
1652144100000|2022-05-10 00:55:00|75.02|71.38|75.45|71.81|75.81|72.17|74.87|71.23|0
1652144400000|2022-05-10 01:00:00|75.7|72.06|74.97|71.33|75.84|72.2|74.37|70.73|0
1652144700000|2022-05-10 01:05:00|75.01|71.37|78.38|74.74|78.42|74.78|74.97|71.33|0
1652145000000|2022-05-10 01:10:00|78.35|74.71|78.05|74.41|79.01|75.37|76.88|73.24|0
1652145300000|2022-05-10 01:15:00|78.09|74.45|78.27|74.63|79.46|75.82|77.94|74.3|0
1652145600000|2022-05-10 01:20:00|78.34|74.7|77.38|73.74|78.71|75.07|77.2|73.56|0
1652145900000|2022-05-10 01:25:00|77.46|73.82|77.67|74.03|78.34|74.7|76.87|73.23|0
1652146200000|2022-05-10 01:30:00|77.49|73.85|77.78|74.14|78.11|74.47|76.79|73.15|0
1652146500000|2022-05-10 01:35:00|77.85|74.21|77.52|73.88|77.88|74.24|76.35|72.71|0
1652146800000|2022-05-10 01:40:00|77.48|73.84|77|73.36|78.73|75.09|77|73.36|0
1652147100000|2022-05-10 01:45:00|77.07|73.43|77.54|73.9|77.77|74.13|76.56|72.92|0
1652147400000|2022-05-10 01:50:00|77.69|74.05|81.08|77.44|81.08|77.44|77.69|74.05|0
1652147700000|2022-05-10 01:55:00|81.15|77.51|81.87|78.23|82.83|79.19|81.08|77.44|0
1652148000000|2022-05-10 02:00:00|82.06|78.42|80.38|76.74|82.75|79.11|80.38|76.74|0
1652148300000|2022-05-10 02:05:00|80.34|76.7|81.1|77.46|81.1|77.46|79.21|75.57|0
1652148600000|2022-05-10 02:10:00|81.33|77.69|82.01|78.37|82.2|78.56|81.25|77.61|0
1652148900000|2022-05-10 02:15:00|82.2|78.56|81.85|78.21|82.2|78.56|80.94|77.3|0
1652149200000|2022-05-10 02:20:00|81.97|78.33|81.7|78.06|82.31|78.67|81.54|77.9|0
1652149500000|2022-05-10 02:25:00|81.77|78.13|84.33|80.69|84.4|80.76|81.7|78.06|0
1652149800000|2022-05-10 02:30:00|84.17|80.53|81.99|78.35|84.48|80.84|81.79|78.15|0
1652150100000|2022-05-10 02:35:00|82.03|78.39|83.26|79.62|83.26|79.62|81.72|78.08|0
1652150400000|2022-05-10 02:40:00|83.3|79.66|82.17|78.53|83.3|79.66|81.87|78.23|0
1652150700000|2022-05-10 02:45:00|82.1|78.46|82.13|78.49|82.67|79.03|81.86|78.22|0
1652151000000|2022-05-10 02:50:00|82.17|78.53|82.09|78.45|82.71|79.07|81.86|78.22|0
1652151300000|2022-05-10 02:55:00|82.16|78.52|81.93|78.29|82.47|78.83|81.47|77.83|0
1652151600000|2022-05-10 03:00:00|82.01|78.37|82.85|79.21|82.85|79.21|81.93|78.29|0
1652151900000|2022-05-10 03:05:00|82.74|79.1|82.85|79.21|83.48|79.84|82|78.36|0
1652152200000|2022-05-10 03:10:00|82.69|79.05|82.11|78.47|82.93|79.29|81.92|78.28|0
1652152500000|2022-05-10 03:15:00|82.07|78.43|81.95|78.31|82.49|78.85|81.57|77.93|0
1652152800000|2022-05-10 03:20:00|81.91|78.27|80.76|77.12|82.07|78.43|80.3|76.66|0
1652153100000|2022-05-10 03:25:00|80.8|77.16|81.29|77.65|81.44|77.8|80.45|76.81|0
1652153400000|2022-05-10 03:30:00|81.33|77.69|81.09|77.45|81.33|77.69|80.68|77.04|0
1652153700000|2022-05-10 03:35:00|81.13|77.49|81.74|78.1|81.9|78.26|80.94|77.3|0
1652154000000|2022-05-10 03:40:00|81.78|78.14|82.05|78.41|82.63|78.99|81.66|78.02|0
1652154300000|2022-05-10 03:45:00|81.97|78.33|83.01|79.37|83.05|79.41|81.97|78.33|0
1652154600000|2022-05-10 03:50:00|83.21|79.57|83.36|79.72|83.52|79.88|83.01|79.37|0
1652154900000|2022-05-10 03:55:00|83.44|79.8|83.51|79.87|83.52|79.88|83.12|79.48|0
1652155200000|2022-05-10 04:00:00|83.43|79.79|83.43|79.79|83.51|79.87|83.12|79.48|0
1652155500000|2022-05-10 04:05:00|83.47|79.83|83.35|79.71|83.51|79.87|83.04|79.4|0
1652155800000|2022-05-10 04:10:00|83.27|79.63|83.19|79.55|83.5|79.86|83.03|79.39|0
1652156100000|2022-05-10 04:15:00|83.11|79.47|83.11|79.47|83.34|79.7|82.8|79.16|0
1652156400000|2022-05-10 04:20:00|83.18|79.54|82.95|79.31|83.34|79.7|82.87|79.23|0
1652156700000|2022-05-10 04:25:00|83.02|79.38|83.18|79.54|83.41|79.77|82.95|79.31|0
1652157000000|2022-05-10 04:30:00|83.25|79.61|83.02|79.38|83.49|79.85|83.02|79.38|0
1652157300000|2022-05-10 04:35:00|83.09|79.45|83.25|79.61|83.48|79.84|82.7|79.06|0
1652157600000|2022-05-10 04:40:00|83.21|79.57|83.32|79.68|83.4|79.76|83.17|79.53|0
1652157900000|2022-05-10 04:45:00|83.2|79.56|83.32|79.68|83.48|79.84|83.16|79.52|0
1652158200000|2022-05-10 04:50:00|83.24|79.6|83|79.36|83.39|79.75|83|79.36|0
1652158500000|2022-05-10 04:55:00|82.84|79.2|83.07|79.43|83.47|79.83|82.69|79.05|0
1652158800000|2022-05-10 05:00:00|83.03|79.39|82.68|79.04|83.46|79.82|82.45|78.81|0
1652159100000|2022-05-10 05:05:00|82.76|79.12|84.63|80.99|84.87|81.23|82.72|79.08|0
1652159400000|2022-05-10 05:10:00|84.56|80.92|84.87|81.23|84.87|81.23|84.56|80.92|0
1652159700000|2022-05-10 05:15:00|84.79|81.15|84.78|81.14|84.86|81.22|84.19|80.55|0
1652160000000|2022-05-10 05:20:00|84.74|81.1|83.99|80.35|84.74|81.1|83.6|79.96|0
1652160300000|2022-05-10 05:25:00|84.03|80.39|85.05|81.41|85.33|81.69|83.91|80.27|0
1652160600000|2022-05-10 05:30:00|85.09|81.45|85.72|82.08|85.89|82.25|84.93|81.29|0
1652160900000|2022-05-10 05:35:00|85.8|82.16|85.88|82.24|85.88|82.24|85.6|81.96|0
1652161200000|2022-05-10 05:40:00|85.8|82.16|85.48|81.84|85.84|82.2|85.24|81.6|0
1652161500000|2022-05-10 05:45:00|85.52|81.88|85.26|81.62|85.79|82.15|85.14|81.5|0
1652161800000|2022-05-10 05:50:00|85.18|81.54|84.03|80.39|86.26|82.62|83.91|80.27|0
1652162100000|2022-05-10 05:55:00|84.07|80.43|83.59|79.95|84.54|80.9|83.59|79.95|0
1652162400000|2022-05-10 06:00:00|83.67|80.03|85.65|82.01|85.81|82.17|82.97|79.33|0
1652162700000|2022-05-10 06:05:00|85.73|82.09|85.4|81.76|86.69|83.05|85.17|81.53|0
1652163000000|2022-05-10 06:10:00|85.32|81.68|86.96|83.32|87|83.36|85.24|81.6|0
1652163300000|2022-05-10 06:15:00|86.92|83.28|86.19|82.55|86.92|83.28|86.12|82.48|0
1652163600000|2022-05-10 06:20:00|86.23|82.59|86.99|83.35|87|83.36|86.23|82.59|0
1652163900000|2022-05-10 06:25:00|86.91|83.27|86.03|82.39|86.99|83.35|85.9|82.26|0
1652164200000|2022-05-10 06:30:00|86.11|82.47|86.7|83.06|86.99|83.35|86.11|82.47|0
1652164500000|2022-05-10 06:35:00|86.66|83.02|87.63|83.99|87.87|84.23|86.62|82.98|0
1652164800000|2022-05-10 06:40:00|87.79|84.15|89.18|85.54|89.54|85.9|87.51|83.87|0
1652165100000|2022-05-10 06:45:00|89.26|85.62|88.29|84.65|89.99|86.35|86.7|83.06|0
1652165400000|2022-05-10 06:50:00|88.33|84.69|89.02|85.38|89.64|86|87.72|84.08|0
1652165700000|2022-05-10 06:55:00|89.06|85.42|89.05|85.41|89.67|86.03|88.94|85.3|0
1652166000000|2022-05-10 07:00:00|89.26|85.62|87.46|83.82|89.26|85.62|87.46|83.82|0
1652166300000|2022-05-10 07:05:00|87.28|84.16|87.07|83.95|88.99|85.87|87.07|83.95|0
1652166600000|2022-05-10 07:10:00|86.95|83.83|86.79|83.67|87.16|84.04|85.5|82.38|0
1652166900000|2022-05-10 07:15:00|86.91|83.79|87.11|83.99|88.41|85.29|85.94|82.82|0
1652167200000|2022-05-10 07:20:00|87.03|83.91|89.06|85.94|89.06|85.94|87.03|83.91|0
1652167500000|2022-05-10 07:25:00|88.9|85.78|88.12|85|89.31|86.19|87.99|84.87|0
1652167800000|2022-05-10 07:30:00|88.16|85.04|85.21|82.09|88.16|85.04|84.77|81.65|0
1652168100000|2022-05-10 07:35:00|85.25|82.13|87.34|84.22|87.66|84.54|85.13|82.01|0
1652168400000|2022-05-10 07:40:00|87.29|84.17|85.12|82|88.07|84.95|85.12|82|0
1652168700000|2022-05-10 07:45:00|85.32|82.2|84.36|81.24|85.72|82.6|83.77|80.65|0
1652169000000|2022-05-10 07:50:00|84.6|81.48|83.61|80.49|85.71|82.59|83.57|80.45|0
1652169300000|2022-05-10 07:55:00|83.65|80.53|83.96|80.84|85.11|81.99|83.21|80.09|0
1652169600000|2022-05-10 08:00:00|84.04|80.92|84.27|81.15|84.75|81.63|83.33|80.21|0
1652169900000|2022-05-10 08:05:00|84.15|81.03|86.3|83.18|86.3|83.18|83.68|80.56|0
1652170200000|2022-05-10 08:10:00|86.22|83.1|85.06|81.94|86.62|83.5|85.06|81.94|0
1652170500000|2022-05-10 08:15:00|85.17|82.05|87.06|83.94|87.06|83.94|85.17|82.05|0
1652170800000|2022-05-10 08:20:00|87.02|83.9|88.19|85.07|88.32|85.2|86.82|83.7|0
1652171100000|2022-05-10 08:25:00|87.66|84.54|87.4|84.28|89.05|85.93|87.3|84.18|0
1652171400000|2022-05-10 08:30:00|87.36|84.24|87.73|85.33|88.1|85.33|87.36|84.24|0
1652171700000|2022-05-10 08:35:00|87.65|85.25|87.57|85.17|87.73|85.33|87.03|84.63|0
1652172000000|2022-05-10 08:40:00|87.48|85.08|86.83|84.43|87.48|85.08|86.18|83.78|0
1652172300000|2022-05-10 08:45:00|86.99|84.59|87.31|84.91|87.72|85.32|86.58|84.18|0
1652172600000|2022-05-10 08:50:00|87.27|84.87|86.41|84.01|87.68|85.28|86.41|84.01|0
1652172900000|2022-05-10 08:55:00|86.37|83.97|87.22|84.82|87.47|85.07|86.33|83.93|0
1652173200000|2022-05-10 09:00:00|87.26|84.86|87.18|84.78|87.67|85.27|86.65|84.25|0
1652173500000|2022-05-10 09:05:00|87.09|84.69|87.71|85.31|87.71|85.31|87.09|84.69|0
1652173800000|2022-05-10 09:10:00|88.53|86.13|88.56|86.16|88.61|86.21|87.87|85.47|0
1652174100000|2022-05-10 09:15:00|88.52|86.12|87.37|84.97|88.69|86.29|87.12|84.72|0
1652174400000|2022-05-10 09:20:00|87.29|84.89|87|84.6|87.86|85.46|86.63|84.23|0
1652174700000|2022-05-10 09:25:00|86.96|84.56|86.63|84.23|87.2|84.8|86.38|83.98|0
1652175000000|2022-05-10 09:30:00|86.71|84.31|87.4|85|87.56|85.16|86.71|84.31|0
1652175300000|2022-05-10 09:35:00|87.44|85.04|88.42|86.02|88.42|86.02|86.87|84.47|0
1652175600000|2022-05-10 09:40:00|88.46|86.06|87.02|84.62|88.54|86.14|87.02|84.62|0
1652175900000|2022-05-10 09:45:00|87.1|84.7|86.24|83.84|87.27|84.87|86.04|83.64|0
1652176200000|2022-05-10 09:50:00|86.33|83.93|84.51|82.11|86.85|84.45|84.51|82.11|0
1652176500000|2022-05-10 09:55:00|84.47|82.07|83.91|80.79|84.83|82.43|83.24|80.79|0
1652176800000|2022-05-10 10:00:00|83.99|80.87|83.91|80.79|84.63|81.51|83.36|80.24|0
1652177100000|2022-05-10 10:05:00|83.99|80.87|84.14|81.02|85.42|82.3|83.83|80.71|0
1652177400000|2022-05-10 10:10:00|84.22|81.1|84.14|81.02|84.94|81.82|83.9|80.78|0
1652177700000|2022-05-10 10:15:00|84.22|81.1|84.85|81.73|84.85|81.73|83.14|80.02|0
1652178000000|2022-05-10 10:20:00|84.89|81.77|85.85|82.73|85.97|82.85|84.53|81.41|0
1652178300000|2022-05-10 10:25:00|85.49|83.09|85.04|82.64|85.61|83.21|84.73|82.33|0
1652178600000|2022-05-10 10:30:00|84.88|82.48|86.49|84.09|86.49|84.09|84.88|82.48|0
1652178900000|2022-05-10 10:35:00|86.41|84.01|86.08|83.68|86.57|84.17|85.92|83.52|0
1652179200000|2022-05-10 10:40:00|86.17|83.77|86|83.6|86.57|84.17|85.76|83.36|0
1652179500000|2022-05-10 10:45:00|85.96|83.56|84.55|82.15|86.57|84.17|84.15|81.75|0
1652179800000|2022-05-10 10:50:00|84.47|82.07|83.35|80.95|84.95|82.55|83.23|80.83|0
1652180100000|2022-05-10 10:55:00|83.31|80.91|84.63|82.23|85.39|82.99|82.64|80.24|0
1652180400000|2022-05-10 11:00:00|84.59|82.19|83.25|80.85|85.39|82.99|83.25|80.85|0
1652180700000|2022-05-10 11:05:00|83.52|81.12|83.71|81.31|84.1|81.7|82.69|80.29|0
1652181000000|2022-05-10 11:10:00|83.79|81.39|83.32|80.92|83.79|81.39|82.92|80.52|0
1652181300000|2022-05-10 11:15:00|83.39|80.99|81.82|79.42|83.39|80.99|81.67|79.27|0
1652181600000|2022-05-10 11:20:00|81.67|79.27|81.95|79.55|82.71|80.31|80.82|78.42|0
1652181900000|2022-05-10 11:25:00|81.72|79.32|82.73|80.33|82.89|80.49|81.18|78.78|0
1652182200000|2022-05-10 11:30:00|82.57|80.17|83.73|81.33|84.3|81.9|81.87|79.47|0
1652182500000|2022-05-10 11:35:00|83.69|81.29|83.77|81.37|83.93|81.53|83.3|80.9|0
1652182800000|2022-05-10 11:40:00|83.81|81.41|82.19|79.79|83.85|81.45|82.12|79.72|0
1652183100000|2022-05-10 11:45:00|82.04|79.64|83.84|81.44|84.08|81.68|81.96|79.56|0
1652183400000|2022-05-10 11:50:00|84|81.6|81.95|79.55|84.04|81.64|81.95|79.55|0
1652183700000|2022-05-10 11:55:00|81.87|79.47|83.83|81.43|83.99|81.59|81.87|79.47|0
1652184000000|2022-05-10 12:00:00|83.79|81.39|84.04|81.64|85.18|82.78|83.67|81.27|0
1652184300000|2022-05-10 12:05:00|84.12|81.72|84.75|82.35|85.56|83.16|83.88|81.48|0
1652184600000|2022-05-10 12:10:00|84.83|82.43|85.71|83.31|85.91|83.51|84.83|82.43|0
1652184900000|2022-05-10 12:15:00|85.79|83.39|86.27|83.87|86.44|84.04|84.94|82.54|0
1652185200000|2022-05-10 12:20:00|86.39|83.99|84.97|82.57|86.43|84.03|84.1|81.7|0
1652185500000|2022-05-10 12:25:00|85.05|82.65|85.77|83.37|85.93|83.53|84.73|82.33|0
1652185800000|2022-05-10 12:30:00|85.69|83.29|86.01|83.61|86.83|84.43|85.13|82.73|0
1652186100000|2022-05-10 12:35:00|86.17|83.77|88.71|86.31|88.71|86.31|85.89|83.49|0
1652186400000|2022-05-10 12:40:00|88.79|86.39|87.8|85.4|89.12|86.72|87.63|85.23|0
1652186700000|2022-05-10 12:45:00|87.76|85.36|87.47|85.07|88.37|85.97|87.14|84.74|0
1652187000000|2022-05-10 12:50:00|87.55|85.15|90.24|87.84|90.36|87.96|87.38|84.98|0
1652187300000|2022-05-10 12:55:00|90.2|87.8|91.24|88.84|91.88|89.48|89.69|87.29|0
1652187600000|2022-05-10 13:00:00|91.37|88.97|92.96|90.56|95.33|92.93|91.28|88.88|0
1652187900000|2022-05-10 13:05:00|92.88|90.48|91.98|89.58|93.05|90.65|91.77|89.37|0
1652188200000|2022-05-10 13:10:00|91.94|89.54|92.02|89.62|93.04|90.64|91.68|89.28|0
1652188500000|2022-05-10 13:15:00|91.85|89.45|91.33|88.93|92.78|90.38|91.25|88.85|0
1652188800000|2022-05-10 13:20:00|91.25|88.85|92.35|89.95|92.69|90.29|91.25|88.85|0
1652189100000|2022-05-10 13:25:00|92.26|89.86|93.03|90.63|93.03|90.63|91.71|89.31|0
1652189400000|2022-05-10 13:30:00|94.06|91.66|93.88|91.48|98.13|95.73|93.63|91.23|0
1652189700000|2022-05-10 13:35:00|93.84|91.44|92.59|90.19|93.84|91.44|89.51|87.11|0
1652190000000|2022-05-10 13:40:00|92.51|90.11|89.89|87.49|92.51|90.11|88.89|86.49|0
1652190300000|2022-05-10 13:45:00|89.47|87.07|85.34|82.94|89.56|87.16|83.09|80.69|0
1652190600000|2022-05-10 13:50:00|84.94|82.54|88.32|85.92|89.23|86.83|84.53|82.13|0
1652190900000|2022-05-10 13:55:00|88.15|85.75|92.24|89.84|92.24|89.84|87.99|85.59|0
1652191200000|2022-05-10 14:00:00|92.58|90.18|93.52|91.12|93.86|91.46|89.39|86.99|0
1652191500000|2022-05-10 14:05:00|93.6|91.2|92.49|90.09|95.59|93.19|92.02|89.62|0
1652191800000|2022-05-10 14:10:00|93|90.6|90.38|87.98|94.55|92.15|88.88|86.48|0
1652192100000|2022-05-10 14:15:00|90.04|87.64|90.71|88.31|93|90.6|89.62|87.22|0
1652192400000|2022-05-10 14:20:00|90.83|88.43|87.66|85.26|91.42|89.02|86.03|83.63|0
1652192700000|2022-05-10 14:25:00|87.58|85.18|86.02|83.62|88.07|85.67|84.09|81.69|0
1652193000000|2022-05-10 14:30:00|85.94|83.54|84|81.6|86.92|84.52|83.13|80.73|0
1652193300000|2022-05-10 14:35:00|84.48|82.08|80.69|78.29|84.48|82.08|80.69|78.29|0
1652193600000|2022-05-10 14:40:00|80.92|78.52|81.21|78.81|81.21|78.81|76.05|73.65|0
1652193900000|2022-05-10 14:45:00|81.05|78.65|77.22|74.82|81.28|78.88|75.66|73.26|0
1652194200000|2022-05-10 14:50:00|76.92|74.52|78.87|76.47|79.41|77.01|74.7|72.3|0
1652194500000|2022-05-10 14:55:00|79.03|76.63|76.65|74.25|79.06|76.66|76.17|73.77|0
1652194800000|2022-05-10 15:00:00|76.32|73.92|74.54|72.14|78.57|76.17|73.6|71.2|0
1652195100000|2022-05-10 15:05:00|74.69|72.29|72.95|70.55|77.44|75.04|71.77|69.37|0
1652195400000|2022-05-10 15:10:00|72.8|70.4|71.32|68.92|74.6|72.2|71.32|68.92|0
1652195700000|2022-05-10 15:15:00|71.04|68.64|75.98|73.58|76.01|73.61|70.34|67.94|0
1652196000000|2022-05-10 15:20:00|76.05|73.65|72.08|69.68|76.05|73.65|71.84|69.44|0
1652196300000|2022-05-10 15:25:00|72.15|69.75|73.61|71.21|73.97|71.57|70.28|67.88|0
1652196600000|2022-05-10 15:30:00|73.9|71.5|71.89|69.49|74.69|72.29|69.03|66.63|0
1652196900000|2022-05-10 15:35:00|71.46|69.06|76.32|73.92|76.84|74.44|71.25|68.85|0
1652197200000|2022-05-10 15:40:00|76.39|73.99|74.41|72.01|77.36|74.96|73.26|70.86|0
1652197500000|2022-05-10 15:45:00|74.63|72.23|71.75|69.35|74.7|72.3|71.26|68.86|0
1652197800000|2022-05-10 15:50:00|71.61|69.21|71.89|69.49|72.17|69.77|69.1|66.7|0
1652198100000|2022-05-10 15:55:00|71.85|69.45|72.74|70.34|74.11|71.71|68.48|66.08|0
1652198400000|2022-05-10 16:00:00|73.03|70.63|75.71|73.31|75.86|73.46|71.85|69.45|0
1652198700000|2022-05-10 16:05:00|75.86|73.46|70.4|68|75.86|73.46|70.19|67.79|0
1652199000000|2022-05-10 16:10:00|70.19|67.79|71.59|69.19|73.23|70.83|69.36|66.96|0
1652199300000|2022-05-10 16:15:00|71.17|68.77|70.19|67.79|73.59|71.19|70.01|67.61|0
1652199600000|2022-05-10 16:20:00|70.12|67.72|69.49|67.09|71.3|68.9|69.07|66.67|0
1652199900000|2022-05-10 16:25:00|70.04|67.64|69.84|67.44|71.78|69.38|68.37|65.97|0
1652200200000|2022-05-10 16:30:00|69.63|67.23|67.1|64.7|71.03|68.63|65.89|63.49|0
1652200500000|2022-05-10 16:35:00|66.9|64.5|67.64|65.24|69.14|66.74|66.83|64.43|0
1652200800000|2022-05-10 16:40:00|67.23|64.83|69.97|67.57|70.04|67.64|66.89|64.49|0
1652201100000|2022-05-10 16:45:00|69.83|67.43|71.79|69.39|73.43|71.03|69.34|66.94|0
1652201400000|2022-05-10 16:50:00|71.65|69.25|68.44|66.04|71.65|69.25|67.97|65.57|0
1652201700000|2022-05-10 16:55:00|68.2|65.8|67.66|65.26|68.62|66.22|66.71|64.31|0
1652202000000|2022-05-10 17:00:00|67.19|64.79|71.06|68.66|71.91|69.51|66.88|64.48|0
1652202300000|2022-05-10 17:05:00|70.95|68.55|72.04|69.64|73.42|71.02|70.55|68.15|0
1652202600000|2022-05-10 17:10:00|71.19|68.79|69.77|67.37|71.33|68.93|68.38|65.98|0
1652202900000|2022-05-10 17:15:00|69.98|67.58|68.38|65.98|70.76|68.36|67.49|65.09|0
1652203200000|2022-05-10 17:20:00|69.49|67.09|68.65|66.25|69.7|67.3|66.97|64.57|0
1652203500000|2022-05-10 17:25:00|68.86|66.46|73.69|71.29|73.69|71.29|68.86|66.46|0
1652203800000|2022-05-10 17:30:00|73.62|71.22|75.81|73.41|75.88|73.48|73.56|71.16|0
1652204100000|2022-05-10 17:35:00|75.88|73.48|79.21|76.81|79.68|77.28|75.88|73.48|0
1652204400000|2022-05-10 17:40:00|79.32|76.92|81.24|78.84|83.14|80.74|79.32|76.92|0
1652204700000|2022-05-10 17:45:00|81.48|79.08|85.51|83.11|85.63|83.23|81.48|79.08|0
1652205000000|2022-05-10 17:50:00|85.43|83.03|85.11|82.71|86|83.6|83.26|80.86|0
1652205300000|2022-05-10 17:55:00|85.59|83.19|87.3|84.9|87.63|85.23|84.38|81.98|0
1652205600000|2022-05-10 18:00:00|87.55|85.15|87.22|84.82|88.12|85.72|85.18|82.78|0
1652205900000|2022-05-10 18:05:00|87.54|85.14|85.03|82.63|87.63|85.23|84.87|82.47|0
1652206200000|2022-05-10 18:10:00|85.11|82.71|87.58|85.18|88.24|85.84|83.78|81.38|0
1652206500000|2022-05-10 18:15:00|87.33|84.93|84.25|81.85|87.66|85.26|79.93|77.53|0
1652206800000|2022-05-10 18:20:00|84.57|82.17|81.48|79.08|85.7|83.3|81.32|78.92|0
1652207100000|2022-05-10 18:25:00|82.11|79.71|80.46|78.06|82.11|79.71|78.24|75.84|0
1652207400000|2022-05-10 18:30:00|80.62|78.22|80.23|77.83|81.55|79.15|79.31|76.91|0
1652207700000|2022-05-10 18:35:00|80|77.6|80.53|78.13|82.92|80.52|80|77.6|0
1652208000000|2022-05-10 18:40:00|79.84|77.44|85.36|82.96|85.6|83.2|78.46|76.06|0
1652208300000|2022-05-10 18:45:00|85.03|82.63|82.17|79.77|85.2|82.8|79.29|76.89|0
1652208600000|2022-05-10 18:50:00|81.7|79.3|82.05|79.65|83.59|81.19|80.82|78.42|0
1652208900000|2022-05-10 18:55:00|82.21|79.81|80.87|78.47|82.53|80.13|78.09|75.69|0
1652209200000|2022-05-10 19:00:00|81.11|78.71|82.12|79.72|83.24|80.84|80.32|77.92|0
1652209500000|2022-05-10 19:05:00|82.04|79.64|81.73|79.33|85.73|83.33|81.57|79.17|0
1652209800000|2022-05-10 19:10:00|81.41|79.01|82.27|79.87|84.03|81.63|81.09|78.69|0
1652210100000|2022-05-10 19:15:00|82.43|80.03|82.43|80.03|84.27|81.87|80.23|77.83|0
1652210400000|2022-05-10 19:20:00|82.59|80.19|77.77|75.37|82.9|80.5|77.69|75.29|0
1652210700000|2022-05-10 19:25:00|78.07|75.67|76.25|73.85|78.53|76.13|75.43|73.03|0
1652211000000|2022-05-10 19:30:00|76.03|73.63|75.21|72.81|76.03|73.63|73.88|71.48|0
1652211300000|2022-05-10 19:35:00|74.91|72.51|73.14|70.74|75.99|73.59|72.06|69.66|0
1652211600000|2022-05-10 19:40:00|72.93|70.53|72.2|69.8|73.65|71.25|71.84|69.44|0
1652211900000|2022-05-10 19:45:00|72.59|70.19|75.94|73.54|77.21|74.81|71.69|69.29|0
1652212200000|2022-05-10 19:50:00|74.53|72.13|76.75|74.35|77.13|74.73|73.51|71.11|0
1652212500000|2022-05-10 19:55:00|76.68|74.28|75.71|73.31|76.9|74.5|74.38|71.98|0
1652212800000|2022-05-10 20:00:00|75.41|73.01|73.79|71.39|75.63|73.23|73.1|70.7|0
1652213100000|2022-05-10 20:05:00|73.86|71.46|75.25|72.85|76.67|74.27|73.86|71.46|0
1652213400000|2022-05-10 20:10:00|75.4|73|73.28|70.88|75.77|73.37|72.48|70.08|0
1652213700000|2022-05-10 20:15:00|73.18|70.38|73.77|70.97|73.99|71.19|73.11|70.31|0
1652214000000|2022-05-10 20:20:00|73.69|70.89|73.98|71.18|74.43|71.63|73.33|70.53|0
1652214300000|2022-05-10 20:25:00|74.02|71.22|74.27|71.47|74.42|71.62|73.58|70.78|0
1652214600000|2022-05-10 20:30:00|74.23|71.43|73.54|70.74|74.42|71.62|73.39|70.59|0
1652214900000|2022-05-10 20:35:00|73.61|70.81|73.6|70.8|73.9|71.1|73.17|70.37|0
1652215200000|2022-05-10 20:40:00|73.53|70.73|73.09|70.29|73.75|70.95|73.02|70.22|0
1652215500000|2022-05-10 20:45:00|73.12|70.32|72.61|69.81|73.12|70.32|72.07|69.27|0
1652215800000|2022-05-10 20:50:00|72.65|69.85|72.86|70.06|73.34|70.54|72.43|69.63|0
1652216100000|2022-05-10 20:55:00|72.9|70.1|73.48|70.68|73.62|70.82|72.65|69.85|0
1652216400000|2022-05-10 21:00:00|73.39|70.59|73.48|70.68|73.53|70.73|73.25|70.45|0
1652216700000|2022-05-10 21:05:00|73.4|70.6|73.4|70.6|73.62|70.82|73.26|70.46|0
1652217000000|2022-05-10 21:10:00|73.44|70.64|73.33|70.53|73.44|70.64|73.33|70.53|0
1652217300000|2022-05-10 21:15:00|73.28|70.48|73.48|70.68|73.52|70.72|73.28|70.48|0
1652217600000|2022-05-10 21:20:00|73.46|70.66|73.42|70.62|73.51|70.71|73.42|70.62|0
1652217900000|2022-05-10 21:25:00|73.4|70.6|73.35|70.55|73.49|70.69|73.09|70.29|0
1652218200000|2022-05-10 21:30:00|73.33|70.53|73.27|70.47|73.41|70.61|73.24|70.44|0
1652218500000|2022-05-10 21:35:00|73.28|70.48|73.22|70.42|73.31|70.51|73.22|70.42|0
1652218800000|2022-05-10 21:40:00|73.23|70.43|73.35|70.55|73.35|70.55|73.22|70.42|0
1652219100000|2022-05-10 21:45:00|73.33|70.53|73.28|70.48|73.33|70.53|73.12|70.32|0
1652219400000|2022-05-10 21:50:00|73.24|70.44|73.34|70.54|73.34|70.54|73.24|70.44|0
1652219700000|2022-05-10 21:55:00|73.35|70.55|73.3|70.5|73.43|70.63|73.25|70.45|0
1652220000000|2022-05-10 22:00:00|73.14|70.34|72.96|70.16|73.58|70.78|72.78|69.98|0
1652220300000|2022-05-10 22:05:00|73.06|70.26|72.91|70.11|73.32|70.52|72.52|69.72|0
1652220600000|2022-05-10 22:10:00|73.02|70.22|72.88|70.08|73.32|70.52|72.66|69.86|0
1652220900000|2022-05-10 22:15:00|72.91|70.11|72.87|70.07|73.17|70.37|72.66|69.86|0
1652221200000|2022-05-10 22:20:00|72.91|70.11|73.38|70.58|73.67|70.87|72.91|70.11|0
1652221500000|2022-05-10 22:25:00|73.41|70.61|73.37|70.57|73.52|70.72|72.76|69.96|0
1652221800000|2022-05-10 22:30:00|73.45|70.65|73.88|71.08|73.88|71.08|73.45|70.65|0
1652222100000|2022-05-10 22:35:00|73.81|71.01|73.8|71|73.95|71.15|73.69|70.89|0
1652222400000|2022-05-10 22:40:00|73.95|71.15|74.17|71.37|74.24|71.44|73.8|71|0
1652222700000|2022-05-10 22:45:00|74.24|71.44|74.64|71.84|74.9|72.1|74.24|71.44|0
1652223000000|2022-05-10 22:50:00|74.68|71.88|74.82|72.02|74.97|72.17|74.64|71.84|0
1652223300000|2022-05-10 22:55:00|74.86|72.06|74.67|71.87|75.04|72.24|74.6|71.8|0
1652223600000|2022-05-10 23:00:00|74.71|71.91|74.55|71.75|74.78|71.98|74.37|71.57|0
1652223900000|2022-05-10 23:05:00|74.48|71.68|75.03|72.23|75.14|72.34|74.37|71.57|0
1652224200000|2022-05-10 23:10:00|74.99|72.19|74.95|72.15|75.33|72.53|74.81|72.01|0
1652224500000|2022-05-10 23:15:00|74.88|72.08|74.47|71.67|74.88|72.08|74.4|71.6|0
1652224800000|2022-05-10 23:20:00|74.43|71.63|74.43|71.63|74.43|71.63|74.36|71.56|0
1652225100000|2022-05-10 23:25:00|74.47|71.67|74.57|71.77|74.69|71.89|74.47|71.67|0
1652225400000|2022-05-10 23:30:00|74.65|71.85|73.47|70.67|74.79|71.99|73.18|70.38|0
1652225700000|2022-05-10 23:35:00|73.4|70.6|73.1|70.3|74.02|71.22|72.81|70.01|0
1652226000000|2022-05-10 23:40:00|73.18|70.38|73.46|70.66|73.54|70.74|72.67|69.87|0
1652226300000|2022-05-10 23:45:00|73.21|70.41|72.69|69.89|73.31|70.51|72.66|69.86|0
1652226600000|2022-05-10 23:50:00|72.73|69.93|72.58|69.78|72.91|70.11|72.58|69.78|0
1652226900000|2022-05-10 23:55:00|72.66|69.86|73.38|70.58|73.38|70.58|71.83|69.03|0
1652227200000|2022-05-11 00:00:00|73.31|70.51|73.12|70.32|73.31|70.51|72.22|69.42|0
1652227500000|2022-05-11 00:05:00|73.23|70.43|75.43|72.63|75.43|72.63|73.08|70.28|0
1652227800000|2022-05-11 00:10:00|75.36|72.56|75.65|72.85|75.73|72.93|75.21|72.41|0
1652228100000|2022-05-11 00:15:00|75.73|72.93|76.54|73.74|76.7|73.9|75.43|72.63|0
1652228400000|2022-05-11 00:20:00|76.62|73.82|76.99|74.19|77.14|74.34|76.2|73.4|0
1652228700000|2022-05-11 00:25:00|76.92|74.12|76.46|73.66|77.22|74.42|76.39|73.59|0
1652229000000|2022-05-11 00:30:00|76.39|73.59|76.68|73.88|76.83|74.03|76.08|73.28|0
1652229300000|2022-05-11 00:35:00|76.64|73.84|76|73.2|76.64|73.84|75.93|73.13|0
1652229600000|2022-05-11 00:40:00|75.93|73.13|75.4|72.6|76|73.2|75.26|72.46|0
1652229900000|2022-05-11 00:45:00|75.26|72.46|74.22|71.42|75.29|72.49|73.93|71.13|0
1652230200000|2022-05-11 00:50:00|74.15|71.35|74.29|71.49|74.36|71.56|73.7|70.9|0
1652230500000|2022-05-11 00:55:00|74.25|71.45|74.65|71.85|75.62|72.82|74.25|71.45|0
1652230800000|2022-05-11 01:00:00|74.61|71.81|74.46|71.66|74.73|71.93|73.55|70.75|0
1652231100000|2022-05-11 01:05:00|74.5|71.7|73.91|71.11|74.68|71.88|73.91|71.11|0
1652231400000|2022-05-11 01:10:00|74.02|71.22|73.65|70.85|74.02|71.22|73.4|70.6|0
1652231700000|2022-05-11 01:15:00|73.61|70.81|74.86|72.06|75.08|72.28|73.61|70.81|0
1652232000000|2022-05-11 01:20:00|75.01|72.21|76.34|73.54|76.57|73.77|74.86|72.06|0
1652232300000|2022-05-11 01:25:00|76.38|73.58|76.68|73.88|76.79|73.99|76.04|73.24|0
1652232600000|2022-05-11 01:30:00|76.87|74.07|76.34|73.54|77.17|74.37|76.04|73.24|0
1652232900000|2022-05-11 01:35:00|76.41|73.61|76.41|73.61|76.63|73.83|75.48|72.68|0
1652233200000|2022-05-11 01:40:00|76.56|73.76|77.08|74.28|77.16|74.36|76.56|73.76|0
1652233500000|2022-05-11 01:45:00|77.16|74.36|76.4|73.6|77.16|74.36|76.4|73.6|0
1652233800000|2022-05-11 01:50:00|76.44|73.64|77.6|74.8|77.83|75.03|75.95|73.15|0
1652234100000|2022-05-11 01:55:00|77.53|74.73|77.83|75.03|78.02|75.22|77.52|74.72|0
1652234400000|2022-05-11 02:00:00|77.75|74.95|77.9|75.1|77.98|75.18|77.3|74.5|0
1652234700000|2022-05-11 02:05:00|77.94|75.14|79.04|76.24|79.04|76.24|77.9|75.1|0
1652235000000|2022-05-11 02:10:00|78.89|76.09|78.81|76.01|79.04|76.24|78.73|75.93|0
1652235300000|2022-05-11 02:15:00|78.89|76.09|79.04|76.24|79.04|76.24|78.38|75.58|0
1652235600000|2022-05-11 02:20:00|79.03|76.23|79.72|76.92|80.11|77.31|78.96|76.16|0
1652235900000|2022-05-11 02:25:00|79.76|76.96|79.88|77.08|79.99|77.19|79.61|76.81|0
1652236200000|2022-05-11 02:30:00|79.8|77|80.03|77.23|80.11|77.31|79.8|77|0
1652236500000|2022-05-11 02:35:00|79.95|77.15|79.71|76.91|79.95|77.15|79.25|76.45|0
1652236800000|2022-05-11 02:40:00|79.75|76.95|79.17|76.37|79.94|77.14|79.05|76.25|0
1652237100000|2022-05-11 02:45:00|79.25|76.45|79.32|76.52|79.48|76.68|79.05|76.25|0
1652237400000|2022-05-11 02:50:00|79.24|76.44|79.28|76.48|79.47|76.67|79.09|76.29|0
1652237700000|2022-05-11 02:55:00|79.32|76.52|79|76.2|79.35|76.55|78.7|75.9|0
1652238000000|2022-05-11 03:00:00|78.96|76.16|79.11|76.31|79.15|76.35|78.62|75.82|0
1652238300000|2022-05-11 03:05:00|79.08|76.28|79.15|76.35|79.38|76.58|79|76.2|0
1652238600000|2022-05-11 03:10:00|79.11|76.31|78.84|76.04|79.11|76.31|78.61|75.81|0
1652238900000|2022-05-11 03:15:00|78.8|76|79.1|76.3|79.37|76.57|78.53|75.73|0
1652239200000|2022-05-11 03:20:00|79.14|76.34|79.52|76.72|79.64|76.84|79.07|76.27|0
1652239500000|2022-05-11 03:25:00|79.48|76.68|79.37|76.57|79.64|76.84|79.21|76.41|0
1652239800000|2022-05-11 03:30:00|79.48|76.68|79.09|76.29|79.52|76.72|79.05|76.25|0
1652240100000|2022-05-11 03:35:00|79.13|76.33|79.05|76.25|79.36|76.56|79.05|76.25|0
1652240400000|2022-05-11 03:40:00|79.09|76.29|78.74|75.94|79.13|76.33|78.28|75.48|0
1652240700000|2022-05-11 03:45:00|78.82|76.02|79.58|76.78|79.74|76.94|78.82|76.02|0
1652241000000|2022-05-11 03:50:00|79.66|76.86|78.73|75.93|79.7|76.9|78.58|75.78|0
1652241300000|2022-05-11 03:55:00|78.84|76.04|79.71|76.91|80.31|77.51|78.73|75.93|0
1652241600000|2022-05-11 04:00:00|79.63|76.83|80.01|77.21|80.05|77.25|79.48|76.68|0
1652241900000|2022-05-11 04:05:00|79.97|77.17|79.93|77.13|80.09|77.29|79.78|76.98|0
1652242200000|2022-05-11 04:10:00|80.01|77.21|79.73|76.93|80.05|77.25|79.7|76.9|0
1652242500000|2022-05-11 04:15:00|79.77|76.97|79.69|76.89|79.89|77.09|79.46|76.66|0
1652242800000|2022-05-11 04:20:00|79.62|76.82|79.3|76.5|79.69|76.89|79.15|76.35|0
1652243100000|2022-05-11 04:25:00|79.38|76.58|79.15|76.35|79.38|76.58|79|76.2|0
1652243400000|2022-05-11 04:30:00|79.3|76.5|79.41|76.61|79.53|76.73|79.14|76.34|0
1652243700000|2022-05-11 04:35:00|79.45|76.65|79.37|76.57|79.68|76.88|79.22|76.42|0
1652244000000|2022-05-11 04:40:00|79.45|76.65|79.33|76.53|79.6|76.8|79.29|76.49|0
1652244300000|2022-05-11 04:45:00|79.37|76.57|79.36|76.56|79.52|76.72|79.25|76.45|0
1652244600000|2022-05-11 04:50:00|79.4|76.6|79.78|76.98|79.9|77.1|79.36|76.56|0
1652244900000|2022-05-11 04:55:00|79.82|77.02|80.16|77.36|80.2|77.4|79.59|76.79|0
1652245200000|2022-05-11 05:00:00|80.2|77.4|80.04|77.24|80.36|77.56|79.97|77.17|0
1652245500000|2022-05-11 05:05:00|80|77.2|79.89|77.09|80.43|77.63|79.81|77.01|0
1652245800000|2022-05-11 05:10:00|79.96|77.16|79.96|77.16|80.08|77.28|79.42|76.62|0
1652246100000|2022-05-11 05:15:00|80|77.2|79.22|76.42|80.58|77.78|79.22|76.42|0
1652246400000|2022-05-11 05:20:00|79.26|76.46|79.26|76.46|79.64|76.84|79.03|76.23|0
1652246700000|2022-05-11 05:25:00|79.33|76.53|80.57|77.77|80.57|77.77|79.33|76.53|0
1652247000000|2022-05-11 05:30:00|80.49|77.69|80.29|77.49|80.57|77.77|80.06|77.26|0
1652247300000|2022-05-11 05:35:00|80.33|77.53|79.94|77.14|80.41|77.61|79.71|76.91|0
1652247600000|2022-05-11 05:40:00|79.98|77.18|79.55|76.75|80.13|77.33|79.4|76.6|0
1652247900000|2022-05-11 05:45:00|79.51|76.71|80.16|77.36|80.47|77.67|79.4|76.6|0
1652248200000|2022-05-11 05:50:00|80.2|77.4|79.39|76.59|80.4|77.6|79.31|76.51|0
1652248500000|2022-05-11 05:55:00|79.42|76.62|79.5|76.7|79.5|76.7|78.85|76.05|0
1652248800000|2022-05-11 06:00:00|79.46|76.66|78.54|75.74|79.46|76.66|77.93|75.13|0
1652249100000|2022-05-11 06:05:00|78.61|75.81|79.26|76.46|79.38|76.58|77.93|75.13|0
1652249400000|2022-05-11 06:10:00|79.22|76.42|79.37|76.57|79.45|76.65|78.91|76.11|0
1652249700000|2022-05-11 06:15:00|79.53|76.73|80.92|78.12|80.92|78.12|79.53|76.73|0
1652250000000|2022-05-11 06:20:00|80.96|78.16|81.15|78.35|81.23|78.43|80.37|77.57|0
1652250300000|2022-05-11 06:25:00|81.11|78.31|80.83|78.03|81.19|78.39|80.33|77.53|0
1652250600000|2022-05-11 06:30:00|80.91|78.11|80.55|77.75|81.22|78.42|80.55|77.75|0
1652250900000|2022-05-11 06:35:00|80.48|77.68|79.97|77.17|81.55|78.75|79.78|76.98|0
1652251200000|2022-05-11 06:40:00|79.94|77.14|80.22|77.42|81.12|78.32|79.84|77.04|0
1652251500000|2022-05-11 06:45:00|80.18|77.38|79.06|76.26|80.26|77.46|78.83|76.03|0
1652251800000|2022-05-11 06:50:00|78.98|76.18|79.02|76.22|79.25|76.45|78.52|75.72|0
1652252100000|2022-05-11 06:55:00|78.98|76.18|78.86|76.06|79.21|76.41|78.52|75.72|0
1652252400000|2022-05-11 07:00:00|78.9|76.1|78.7|75.9|79.51|76.71|78.1|75.3|0
1652252700000|2022-05-11 07:05:00|78.31|75.91|79.65|77.25|79.89|77.49|77.97|75.57|0
1652253000000|2022-05-11 07:10:00|79.34|76.94|78|75.6|79.77|77.37|77.93|75.53|0
1652253300000|2022-05-11 07:15:00|77.92|75.52|77.62|75.22|77.92|75.52|76.56|74.16|0
1652253600000|2022-05-11 07:20:00|77.77|75.37|77.69|75.29|79.26|76.86|77.39|74.99|0
1652253900000|2022-05-11 07:25:00|77.73|75.33|77.12|74.72|77.73|75.33|76.4|74|0
1652254200000|2022-05-11 07:30:00|77.27|74.87|76.51|74.11|77.61|75.21|76.1|73.7|0
1652254500000|2022-05-11 07:35:00|76.47|74.07|77.07|74.67|77.64|75.24|76.47|74.07|0
1652254800000|2022-05-11 07:40:00|77.15|74.75|77.67|75.27|78.36|75.96|76.84|74.44|0
1652255100000|2022-05-11 07:45:00|77.86|75.46|78.2|75.8|78.43|76.03|77.56|75.16|0
1652255400000|2022-05-11 07:50:00|78.28|75.88|78.16|75.76|78.81|76.41|77.82|75.42|0
1652255700000|2022-05-11 07:55:00|78.12|75.72|78.54|76.14|79.04|76.64|77.59|75.19|0
1652256000000|2022-05-11 08:00:00|78.65|76.25|79.22|76.82|79.88|77.48|78.35|75.95|0
1652256300000|2022-05-11 08:05:00|79.26|76.86|79.96|77.56|80.19|77.79|78.68|76.28|0
1652256600000|2022-05-11 08:10:00|80.07|77.67|81.36|78.96|81.44|79.04|80.03|77.63|0
1652256900000|2022-05-11 08:15:00|81.39|78.99|81.67|79.27|82.1|79.7|81.04|78.64|0
1652257200000|2022-05-11 08:20:00|81.55|79.15|83.09|80.69|83.17|80.77|81.51|79.11|0
1652257500000|2022-05-11 08:25:00|83.01|80.61|83.88|81.48|83.88|81.48|82.61|80.21|0
1652257800000|2022-05-11 08:30:00|83.92|81.52|84.6|82.2|84.68|82.28|83.8|81.4|0
1652258100000|2022-05-11 08:35:00|84.48|82.08|85.12|82.72|85.33|82.93|84.44|82.04|0
1652258400000|2022-05-11 08:40:00|85.08|82.68|86.54|84.14|86.87|84.47|85|82.6|0
1652258700000|2022-05-11 08:45:00|86.58|84.18|86.78|84.38|88.22|85.82|85.67|83.27|0
1652259000000|2022-05-11 08:50:00|86.86|84.46|88.01|85.61|88.01|85.61|86.53|84.13|0
1652259300000|2022-05-11 08:55:00|88.26|85.86|87.92|85.52|88.59|86.19|87.84|85.44|0
1652259600000|2022-05-11 09:00:00|87.96|85.56|89.17|86.77|89.34|86.94|87.96|85.56|0
1652259900000|2022-05-11 09:05:00|89.29|86.89|89.21|86.81|89.42|87.02|88.37|85.97|0
1652260200000|2022-05-11 09:10:00|89.17|86.77|89.33|86.93|89.42|87.02|88.83|86.43|0
1652260500000|2022-05-11 09:15:00|89.46|87.06|88.21|85.81|89.46|87.06|87.67|85.27|0
1652260800000|2022-05-11 09:20:00|88.29|85.89|87.17|84.77|88.46|86.06|87.17|84.77|0
1652261100000|2022-05-11 09:25:00|87.13|84.73|87.87|85.47|87.87|85.47|86.96|84.56|0
1652261400000|2022-05-11 09:30:00|87.95|85.55|87.45|85.05|88.03|85.63|87.45|85.05|0
1652261700000|2022-05-11 09:35:00|87.61|85.21|87.65|85.25|88.03|85.63|87.28|84.88|0
1652262000000|2022-05-11 09:40:00|87.69|85.29|87.86|85.46|88.36|85.96|87.44|85.04|0
1652262300000|2022-05-11 09:45:00|87.89|85.49|87.89|85.49|88.18|85.78|87.61|85.21|0
1652262600000|2022-05-11 09:50:00|87.77|85.37|88.01|85.61|88.26|85.86|87.6|85.2|0
1652262900000|2022-05-11 09:55:00|87.93|85.53|87.93|85.53|88.18|85.78|87.72|85.32|0
1652263200000|2022-05-11 10:00:00|87.97|85.57|87.01|84.61|88.46|86.06|87.01|84.61|0
1652263500000|2022-05-11 10:05:00|87.09|84.69|85.78|83.38|87.26|84.86|85.62|83.22|0
1652263800000|2022-05-11 10:10:00|85.94|83.54|85.81|83.41|86.47|84.07|85.21|82.81|0
1652264100000|2022-05-11 10:15:00|85.73|83.33|85.65|83.25|86.34|83.94|85.57|83.17|0
1652264400000|2022-05-11 10:20:00|85.61|83.21|86.13|83.73|86.42|84.02|85.48|83.08|0
1652264700000|2022-05-11 10:25:00|86.09|83.69|87.24|84.84|87.36|84.96|86.05|83.65|0
1652265000000|2022-05-11 10:30:00|87.11|84.71|88.48|86.08|88.81|86.41|87.11|84.71|0
1652265300000|2022-05-11 10:35:00|88.52|86.12|88.89|86.49|89.14|86.74|88.23|85.83|0
1652265600000|2022-05-11 10:40:00|88.93|86.53|89.14|86.74|89.14|86.74|88.64|86.24|0
1652265900000|2022-05-11 10:45:00|89.1|86.7|88.72|86.32|89.14|86.74|88.67|86.27|0
1652266200000|2022-05-11 10:50:00|88.8|86.4|88.38|85.98|88.88|86.48|88.05|85.65|0
1652266500000|2022-05-11 10:55:00|88.46|86.06|88.04|85.64|88.8|86.4|88.04|85.64|0
1652266800000|2022-05-11 11:00:00|87.92|85.52|88.25|85.85|88.54|86.14|87.71|85.31|0
1652267100000|2022-05-11 11:05:00|88.21|85.81|89.57|87.17|89.7|87.3|87.62|85.22|0
1652267400000|2022-05-11 11:10:00|89.61|87.21|89.69|87.29|90.03|87.63|89.4|87|0
1652267700000|2022-05-11 11:15:00|89.77|87.37|89.85|87.45|90.06|87.66|89.6|87.2|0
1652268000000|2022-05-11 11:20:00|89.94|87.54|90.27|87.87|90.36|87.96|89.85|87.45|0
1652268300000|2022-05-11 11:25:00|90.18|87.78|90.31|87.91|90.69|88.29|89.97|87.57|0
1652268600000|2022-05-11 11:30:00|90.43|88.03|89.92|87.52|90.56|88.16|89.59|87.19|0
1652268900000|2022-05-11 11:35:00|89.96|87.56|91.39|88.99|92.63|90.23|89.92|87.52|0
1652269200000|2022-05-11 11:40:00|91.35|88.95|91.35|88.95|92.29|89.89|91.18|88.78|0
1652269500000|2022-05-11 11:45:00|91.39|88.99|90.39|87.99|91.61|89.21|90.17|87.77|0
1652269800000|2022-05-11 11:50:00|90.3|87.9|90.17|87.77|91.23|88.83|90.13|87.73|0
1652270100000|2022-05-11 11:55:00|90.21|87.81|90.12|87.72|90.21|87.81|89.46|87.06|0
1652270400000|2022-05-11 12:00:00|90.21|87.81|89.95|87.55|90.54|88.14|89.7|87.3|0
1652270700000|2022-05-11 12:05:00|90.04|87.64|89.61|87.21|90.29|87.89|89.45|87.05|0
1652271000000|2022-05-11 12:10:00|89.53|87.13|88.86|86.46|89.78|87.38|88.77|86.37|0
1652271300000|2022-05-11 12:15:00|88.69|86.29|89.42|87.02|89.76|87.36|88.31|85.91|0
1652271600000|2022-05-11 12:20:00|89.26|86.86|90|87.6|90|87.6|88.67|86.27|0
1652271900000|2022-05-11 12:25:00|90.09|87.69|88.17|85.77|91.09|88.69|88.17|85.77|0
1652272200000|2022-05-11 12:30:00|85.27|82.87|75.7|72.58|85.27|82.87|71.89|68.77|0
1652272500000|2022-05-11 12:35:00|75.4|72.28|66.98|63.86|75.92|72.8|66.98|63.86|0
1652272800000|2022-05-11 12:40:00|67.05|63.93|70.14|67.02|71.62|68.5|63.14|60.02|0
1652273100000|2022-05-11 12:45:00|70.92|67.8|69.13|66.01|71.41|68.29|68.69|65.57|0
1652273400000|2022-05-11 12:50:00|69.1|65.98|64.37|61.25|69.24|66.12|64.17|61.05|0
1652273700000|2022-05-11 12:55:00|64.53|61.41|64.81|61.69|65.7|62.58|63.14|60.02|0
1652274000000|2022-05-11 13:00:00|64.84|61.72|66.43|63.31|66.6|63.48|64.24|61.12|0
1652274300000|2022-05-11 13:05:00|66.27|63.15|68.99|65.87|69.78|66.66|66.06|62.94|0
1652274600000|2022-05-11 13:10:00|69.19|66.07|68.26|65.14|70.03|66.91|67.58|64.46|0
1652274900000|2022-05-11 13:15:00|68.47|65.35|71.8|68.68|71.8|68.68|67.41|64.29|0
1652275200000|2022-05-11 13:20:00|71.95|68.83|72.3|69.18|72.73|69.61|70.59|67.47|0
1652275500000|2022-05-11 13:25:00|72.37|69.25|72.08|68.96|72.69|69.57|70.52|67.4|0
1652275800000|2022-05-11 13:30:00|72.8|69.68|69.74|66.62|76.85|73.73|68.59|65.47|0
1652276100000|2022-05-11 13:35:00|68.21|65.09|69.67|66.55|71.08|67.96|67.05|63.93|0
1652276400000|2022-05-11 13:40:00|68.69|65.57|79.11|75.99|79.42|76.3|68.07|64.95|0
1652276700000|2022-05-11 13:45:00|79.46|76.34|82.67|79.55|85.62|82.5|75.93|72.81|0
1652277000000|2022-05-11 13:50:00|82.83|79.71|82.9|79.78|85.25|82.13|81|77.88|0
1652277300000|2022-05-11 13:55:00|82.58|79.46|81.82|79.42|82.58|79.46|77.59|74.47|0
1652277600000|2022-05-11 14:00:00|82.22|79.82|82.14|79.74|82.69|80.29|77.61|75.21|0
1652277900000|2022-05-11 14:05:00|81.94|79.54|74.31|71.91|81.94|79.54|74.01|71.61|0
1652278200000|2022-05-11 14:10:00|73.97|71.57|76.79|74.39|78.33|75.93|72.97|70.57|0
1652278500000|2022-05-11 14:15:00|77.06|74.66|77.75|75.35|78.48|76.08|74.97|72.57|0
1652278800000|2022-05-11 14:20:00|78.6|76.2|81.77|79.37|83.02|80.62|76.06|73.66|0
1652279100000|2022-05-11 14:25:00|81.97|79.57|80.88|78.48|82.77|80.37|78.99|76.59|0
1652279400000|2022-05-11 14:30:00|80.41|78.01|78.75|76.35|82.16|79.76|77.12|74.72|0
1652279700000|2022-05-11 14:35:00|78.83|76.43|81.98|79.58|82.79|80.39|76.43|74.03|0
1652280000000|2022-05-11 14:40:00|82.06|79.66|84.17|81.77|84.5|82.1|81.34|78.94|0
1652280300000|2022-05-11 14:45:00|83.93|81.53|80.93|78.53|84.67|82.27|80.1|77.7|0
1652280600000|2022-05-11 14:50:00|80.02|77.62|76.7|74.3|80.77|78.37|75.33|72.93|0
1652280900000|2022-05-11 14:55:00|76.51|74.11|76.44|74.04|77.94|75.54|74.4|72|0
1652281200000|2022-05-11 15:00:00|76.25|73.85|75.56|73.16|77.1|74.7|73.46|71.06|0
1652281500000|2022-05-11 15:05:00|75.64|73.24|74.69|72.29|76.17|73.77|73.53|71.13|0
1652281800000|2022-05-11 15:10:00|74.27|71.87|77.12|74.72|77.4|75|73.75|71.35|0
1652282100000|2022-05-11 15:15:00|76.86|74.46|72.33|69.93|77.43|75.03|71.05|68.65|0
1652282400000|2022-05-11 15:20:00|72.22|69.82|75.87|73.47|76.18|73.78|72.04|69.64|0
1652282700000|2022-05-11 15:25:00|75.57|73.17|78.26|75.86|78.65|76.25|74.74|72.34|0
1652283000000|2022-05-11 15:30:00|78.41|76.01|78.49|76.09|79.86|77.46|77.02|74.62|0
1652283300000|2022-05-11 15:35:00|78.96|76.56|82.53|80.13|84.32|81.92|77.25|74.85|0
1652283600000|2022-05-11 15:40:00|82.37|79.97|81.06|78.66|85.21|82.81|80.82|78.42|0
1652283900000|2022-05-11 15:45:00|81.38|78.98|78.92|76.52|81.62|79.22|78.53|76.13|0
1652284200000|2022-05-11 15:50:00|79.35|76.95|76.74|74.34|79.35|76.95|76.12|73.72|0
1652284500000|2022-05-11 15:55:00|76.97|74.57|76.27|73.87|76.97|74.57|74.75|72.35|0
1652284800000|2022-05-11 16:00:00|75.81|73.41|74.71|72.31|76.2|73.8|73.85|71.45|0
1652285100000|2022-05-11 16:05:00|74.6|72.2|74.14|71.74|76.27|73.87|73.95|71.55|0
1652285400000|2022-05-11 16:10:00|74.22|71.82|73.69|71.29|74.74|72.34|72.13|69.73|0
1652285700000|2022-05-11 16:15:00|73.32|70.92|71.98|69.58|74.51|72.11|71.76|69.36|0
1652286000000|2022-05-11 16:20:00|71.76|69.36|76.52|74.12|77.1|74.7|71.5|69.1|0
1652286300000|2022-05-11 16:25:00|76.41|74.01|65.93|63.53|76.83|74.43|63.22|60.82|0
1652286600000|2022-05-11 16:30:00|65.4|63|67.84|65.44|68.7|66.3|65.4|63|0
1652286900000|2022-05-11 16:35:00|67.77|65.37|68.55|66.15|69.84|67.44|67.7|65.3|0
1652287200000|2022-05-11 16:40:00|68.19|65.79|66.71|64.31|70.49|68.09|66.36|63.96|0
1652287500000|2022-05-11 16:45:00|66.57|64.17|67.9|65.5|68.15|65.75|65.81|63.41|0
1652287800000|2022-05-11 16:50:00|67.97|65.57|64.57|62.17|67.97|65.57|64.43|62.03|0
1652288100000|2022-05-11 16:55:00|64.5|62.1|63.07|60.67|64.91|62.51|62.61|60.21|0
1652288400000|2022-05-11 17:00:00|62.87|60.47|61.82|59.42|63.39|60.99|60.93|58.53|0
1652288700000|2022-05-11 17:05:00|61.79|59.39|61.59|59.19|62.38|59.98|59.77|57.37|0
1652289000000|2022-05-11 17:10:00|61.65|59.25|62.27|59.87|63.44|61.04|61.52|59.12|0
1652289300000|2022-05-11 17:15:00|62.31|59.91|62.2|59.8|63.67|61.27|62.17|59.77|0
1652289600000|2022-05-11 17:20:00|62.11|59.71|63.57|61.17|64.07|61.67|60.34|57.94|0
1652289900000|2022-05-11 17:25:00|63.63|61.23|60.47|58.07|63.97|61.57|60.27|57.87|0
1652290200000|2022-05-11 17:30:00|60.4|58|61.7|59.3|62.29|59.89|59.76|57.36|0
1652290500000|2022-05-11 17:35:00|61.64|59.24|59.4|57|62.39|59.99|59.36|56.96|0
1652290800000|2022-05-11 17:40:00|59.33|56.93|59.82|57.42|60.66|58.26|58.7|56.3|0
1652291100000|2022-05-11 17:45:00|59.54|57.14|60.13|57.73|60.13|57.73|56.24|53.84|0
1652291400000|2022-05-11 17:50:00|59.97|57.57|59.46|57.06|61.06|58.66|58.71|56.31|0
1652291700000|2022-05-11 17:55:00|60.13|57.73|57.47|55.07|60.29|57.89|56.91|54.51|0
1652292000000|2022-05-11 18:00:00|57.53|55.13|61.83|59.43|61.83|59.43|57.53|55.13|0
1652292300000|2022-05-11 18:05:00|61.96|59.56|58.49|56.09|62.15|59.75|58.49|56.09|0
1652292600000|2022-05-11 18:10:00|58.27|55.87|60.29|57.89|60.29|57.89|57.77|55.37|0
1652292900000|2022-05-11 18:15:00|60.32|57.92|62.25|59.85|63.04|60.64|59.21|56.81|0
1652293200000|2022-05-11 18:20:00|61.86|59.46|64.1|61.7|64.5|62.1|59.8|57.4|0
1652293500000|2022-05-11 18:25:00|63.87|61.47|63.21|60.81|66.61|64.21|62.72|60.32|0
1652293800000|2022-05-11 18:30:00|63.54|61.14|66.1|63.7|66.1|63.7|61.96|59.56|0
1652294100000|2022-05-11 18:35:00|65.9|63.5|66.17|63.77|67.06|64.66|64.61|62.21|0
1652294400000|2022-05-11 18:40:00|66.03|63.63|68.48|66.08|68.52|66.12|63.8|61.4|0
1652294700000|2022-05-11 18:45:00|68.59|66.19|64.38|61.98|69.15|66.75|64.11|61.71|0
1652295000000|2022-05-11 18:50:00|64.32|61.92|61.79|59.39|64.82|62.42|61.11|58.71|0
1652295300000|2022-05-11 18:55:00|61.86|59.46|61.08|58.68|62.84|60.44|60.69|58.29|0
1652295600000|2022-05-11 19:00:00|60.88|58.48|59.34|56.94|61.33|58.93|58.47|56.07|0
1652295900000|2022-05-11 19:05:00|59.53|57.13|60.81|58.41|61|58.6|58.4|56|0
1652296200000|2022-05-11 19:10:00|60.75|58.35|59.72|57.32|62.11|59.71|59.34|56.94|0
1652296500000|2022-05-11 19:15:00|59.81|57.41|59.47|57.07|61.77|59.37|57.71|55.31|0
1652296800000|2022-05-11 19:20:00|59.34|56.94|58.42|56.02|60.36|57.96|58.2|55.8|0
1652297100000|2022-05-11 19:25:00|58.58|56.18|58.16|55.76|60.13|57.73|57.18|54.78|0
1652297400000|2022-05-11 19:30:00|58.22|55.82|57.48|55.08|59.95|57.55|57.31|54.91|0
1652297700000|2022-05-11 19:35:00|57.42|55.02|54.85|52.45|57.55|55.15|54.61|52.21|0
1652298000000|2022-05-11 19:40:00|54.7|52.3|54.85|52.45|55.85|53.45|54.37|51.97|0
1652298300000|2022-05-11 19:45:00|54.91|52.51|52.74|50.34|54.91|52.51|52.68|50.28|0
1652298600000|2022-05-11 19:50:00|53.06|50.66|53.85|51.45|54.79|52.39|52.13|49.73|0
1652298900000|2022-05-11 19:55:00|53.91|51.51|54.26|51.86|54.56|52.16|52.91|50.51|0
1652299200000|2022-05-11 20:00:00|54.44|52.04|55.63|53.23|55.63|53.23|53.55|51.15|0
1652299500000|2022-05-11 20:05:00|55.57|53.17|55.63|53.23|56.36|53.96|55.51|53.11|0
1652299800000|2022-05-11 20:10:00|55.69|53.29|56.66|54.26|57.09|54.69|55.69|53.29|0
1652300100000|2022-05-11 20:15:00|56.71|53.91|56.86|54.06|57.72|54.92|56.61|53.81|0
1652300400000|2022-05-11 20:20:00|56.83|54.03|56.49|53.69|57.16|54.36|56.43|53.63|0
1652300700000|2022-05-11 20:25:00|56.73|53.93|56.91|54.11|56.91|54.11|56.06|53.26|0
1652301000000|2022-05-11 20:30:00|56.97|54.17|56.79|53.99|57.04|54.24|56.6|53.8|0
1652301300000|2022-05-11 20:35:00|56.73|53.93|57.09|54.29|57.15|54.35|56.66|53.86|0
1652301600000|2022-05-11 20:40:00|57.03|54.23|57.4|54.6|58.02|55.22|57.03|54.23|0
1652301900000|2022-05-11 20:45:00|57.43|54.63|57.76|54.96|58.26|55.46|57.27|54.47|0
1652302200000|2022-05-11 20:50:00|57.83|55.03|57.76|54.96|58.07|55.27|57.64|54.84|0
1652302500000|2022-05-11 20:55:00|57.73|54.93|57.11|54.31|57.82|55.02|56.89|54.09|0
1652302800000|2022-05-11 21:00:00|57.28|54.48|57.29|54.49|57.33|54.53|57.2|54.4|0
1652303100000|2022-05-11 21:05:00|57.36|54.56|56.74|53.94|57.38|54.58|56.73|53.93|0
1652303400000|2022-05-11 21:10:00|56.73|53.93|56.53|53.73|56.73|53.93|56.51|53.71|0
1652303700000|2022-05-11 21:15:00|56.52|53.72|56.39|53.59|56.52|53.72|56.31|53.51|0
1652304000000|2022-05-11 21:20:00|56.43|53.63|56.15|53.35|56.43|53.63|56.02|53.22|0
1652304300000|2022-05-11 21:25:00|56.05|53.25|56.09|53.29|56.23|53.43|56.03|53.23|0
1652304600000|2022-05-11 21:30:00|56.08|53.28|56.21|53.41|56.35|53.55|55.99|53.19|0
1652304900000|2022-05-11 21:35:00|56.22|53.42|56.13|53.33|56.23|53.43|56.04|53.24|0
1652305200000|2022-05-11 21:40:00|56.14|53.34|56.09|53.29|56.22|53.42|56.04|53.24|0
1652305500000|2022-05-11 21:45:00|56.13|53.33|56.35|53.55|56.35|53.55|56.1|53.3|0
1652305800000|2022-05-11 21:50:00|56.36|53.56|56.41|53.61|56.42|53.62|56.35|53.55|0
1652306100000|2022-05-11 21:55:00|56.4|53.6|56.61|53.81|56.73|53.93|56.29|53.49|0
1652306400000|2022-05-11 22:00:00|56.45|53.65|56.39|53.59|56.85|54.05|55.84|53.04|0
1652306700000|2022-05-11 22:05:00|56.36|53.56|55.87|53.07|56.36|53.56|55.36|52.56|0
1652307000000|2022-05-11 22:10:00|55.84|53.04|54.4|51.6|55.93|53.13|54.25|51.45|0
1652307300000|2022-05-11 22:15:00|54.25|51.45|53.95|51.15|54.72|51.92|53.75|50.95|0
1652307600000|2022-05-11 22:20:00|53.89|51.09|53.83|51.03|54.45|51.65|53.83|51.03|0
1652307900000|2022-05-11 22:25:00|53.8|51|54.18|51.38|54.63|51.83|53.65|50.85|0
1652308200000|2022-05-11 22:30:00|54.27|51.47|54.95|52.15|55.01|52.21|54.27|51.47|0
1652308500000|2022-05-11 22:35:00|55.01|52.21|55.37|52.57|55.64|52.84|55.01|52.21|0
1652308800000|2022-05-11 22:40:00|55.49|52.69|55.57|52.77|55.67|52.87|55.25|52.45|0
1652309100000|2022-05-11 22:45:00|55.54|52.74|55.75|52.95|55.91|53.11|55.33|52.53|0
1652309400000|2022-05-11 22:50:00|55.78|52.98|56.2|53.4|56.33|53.53|55.06|52.26|0
1652309700000|2022-05-11 22:55:00|56.17|53.37|56.51|53.71|56.51|53.71|55.93|53.13|0
1652310000000|2022-05-11 23:00:00|56.69|53.89|56.69|53.89|56.93|54.13|56.44|53.64|0
1652310300000|2022-05-11 23:05:00|56.75|53.95|56.68|53.88|56.75|53.95|56.32|53.52|0
1652310600000|2022-05-11 23:10:00|56.65|53.85|56.19|53.39|56.81|54.01|56.19|53.39|0
1652310900000|2022-05-11 23:15:00|56.13|53.33|56.34|53.54|56.49|53.69|56.1|53.3|0
1652311200000|2022-05-11 23:20:00|56.31|53.51|55.7|52.9|56.31|53.51|55.58|52.78|0
1652311500000|2022-05-11 23:25:00|55.67|52.87|55.51|52.71|55.88|53.08|55.46|52.66|0
1652311800000|2022-05-11 23:30:00|55.48|52.68|56.18|53.38|56.24|53.44|55.21|52.41|0
1652312100000|2022-05-11 23:35:00|56.15|53.35|56.72|53.92|56.81|54.01|56.02|53.22|0
1652312400000|2022-05-11 23:40:00|56.66|53.86|57.09|54.29|57.15|54.35|56.6|53.8|0
1652312700000|2022-05-11 23:45:00|57.12|54.32|57.15|54.35|57.92|55.12|56.97|54.17|0
1652313000000|2022-05-11 23:50:00|57.11|54.31|56.32|53.52|57.24|54.44|56.29|53.49|0
1652313300000|2022-05-11 23:55:00|56.22|53.42|57.14|54.34|57.14|54.34|56.22|53.42|0
1652313600000|2022-05-12 00:00:00|57.08|54.28|55.43|52.63|57.08|54.28|54.8|52|0
1652313900000|2022-05-12 00:05:00|55.16|52.36|56.64|53.84|57.07|54.27|55.07|52.27|0
1652314200000|2022-05-12 00:10:00|56.61|53.81|55.42|52.62|56.61|53.81|55.21|52.41|0
1652314500000|2022-05-12 00:15:00|55.36|52.56|52.64|49.84|55.36|52.56|52.47|49.67|0
1652314800000|2022-05-12 00:20:00|52.56|49.76|52.64|49.84|53.05|50.25|51.92|49.12|0
1652315100000|2022-05-12 00:25:00|52.47|49.67|53.28|50.48|53.34|50.54|52.06|49.26|0
1652315400000|2022-05-12 00:30:00|53.22|50.42|52.87|50.07|53.22|50.42|52.35|49.55|0
1652315700000|2022-05-12 00:35:00|52.92|50.12|54.87|52.07|54.99|52.19|52.81|50.01|0
1652316000000|2022-05-12 00:40:00|55.29|52.49|57.79|54.99|58.16|55.36|55.17|52.37|0
1652316300000|2022-05-12 00:45:00|57.73|54.93|57.17|54.37|57.82|55.02|56.11|53.31|0
1652316600000|2022-05-12 00:50:00|57.2|54.4|57.79|54.99|58.23|55.43|57.2|54.4|0
1652316900000|2022-05-12 00:55:00|57.76|54.96|57.57|54.77|57.79|54.99|57.11|54.31|0
1652317200000|2022-05-12 01:00:00|57.6|54.8|56.92|54.12|57.6|54.8|56.73|53.93|0
1652317500000|2022-05-12 01:05:00|56.98|54.18|55.87|53.07|57.1|54.3|55.27|52.47|0
1652317800000|2022-05-12 01:10:00|55.9|53.1|56.23|53.43|57.04|54.24|55.9|53.1|0
1652318100000|2022-05-12 01:15:00|56.26|53.46|56.81|54.01|58.06|55.26|56.26|53.46|0
1652318400000|2022-05-12 01:20:00|56.91|54.11|56.17|53.37|57.03|54.23|55.86|53.06|0
1652318700000|2022-05-12 01:25:00|56.2|53.4|56.62|53.82|57.4|54.6|56.2|53.4|0
1652319000000|2022-05-12 01:30:00|56.65|53.85|57.33|54.53|57.83|55.03|56.5|53.7|0
1652319300000|2022-05-12 01:35:00|57.3|54.5|56.89|54.09|57.42|54.62|56.62|53.82|0
1652319600000|2022-05-12 01:40:00|56.77|53.97|57.82|55.02|58.07|55.27|56.46|53.66|0
1652319900000|2022-05-12 01:45:00|57.88|55.08|58.54|55.74|58.7|55.9|57.85|55.05|0
1652320200000|2022-05-12 01:50:00|58.51|55.71|58.19|55.39|58.88|56.08|58.19|55.39|0
1652320500000|2022-05-12 01:55:00|58.13|55.33|58|55.2|58.94|56.14|57.72|54.92|0
1652320800000|2022-05-12 02:00:00|57.9|55.1|57.68|54.88|57.9|55.1|57.25|54.45|0
1652321100000|2022-05-12 02:05:00|57.71|54.91|57.27|54.47|57.9|55.1|57.18|54.38|0
1652321400000|2022-05-12 02:10:00|57.31|54.51|57.61|54.81|57.99|55.19|57.24|54.44|0
1652321700000|2022-05-12 02:15:00|57.58|54.78|58.3|55.5|58.3|55.5|57.49|54.69|0
1652322000000|2022-05-12 02:20:00|58.23|55.43|58.11|55.31|58.42|55.62|57.89|55.09|0
1652322300000|2022-05-12 02:25:00|58.14|55.34|57.48|54.68|58.14|55.34|57.23|54.43|0
1652322600000|2022-05-12 02:30:00|57.45|54.65|56.55|53.75|57.79|54.99|56.15|53.35|0
1652322900000|2022-05-12 02:35:00|56.52|53.72|56.05|53.25|56.52|53.72|55.99|53.19|0
1652323200000|2022-05-12 02:40:00|56.02|53.22|55.87|53.07|56.3|53.5|55.78|52.98|0
1652323500000|2022-05-12 02:45:00|55.99|53.19|55.65|52.85|56.54|53.74|55.56|52.76|0
1652323800000|2022-05-12 02:50:00|55.62|52.82|55.44|52.64|55.74|52.94|54.9|52.1|0
1652324100000|2022-05-12 02:55:00|55.38|52.58|56.41|53.61|56.47|53.67|55.25|52.45|0
1652324400000|2022-05-12 03:00:00|56.47|53.67|56.22|53.42|56.84|54.04|56.1|53.3|0
1652324700000|2022-05-12 03:05:00|56.16|53.36|56.12|53.32|56.46|53.66|55.67|52.87|0
1652325000000|2022-05-12 03:10:00|56.16|53.36|55.67|52.87|56.16|53.36|55.48|52.68|0
1652325300000|2022-05-12 03:15:00|55.63|52.83|55.91|53.11|56.46|53.66|55.57|52.77|0
1652325600000|2022-05-12 03:20:00|55.87|53.07|55.96|53.16|56.3|53.5|55.72|52.92|0
1652325900000|2022-05-12 03:25:00|56.05|53.25|56.14|53.34|56.33|53.53|55.99|53.19|0
1652326200000|2022-05-12 03:30:00|56.11|53.31|56.69|53.89|56.84|54.04|56.11|53.31|0
1652326500000|2022-05-12 03:35:00|56.72|53.92|56.63|53.83|56.94|54.14|56.41|53.61|0
1652326800000|2022-05-12 03:40:00|56.59|53.79|55.52|52.72|56.65|53.85|54.98|52.18|0
1652327100000|2022-05-12 03:45:00|55.61|52.81|56.07|53.27|56.07|53.27|55.52|52.72|0
1652327400000|2022-05-12 03:50:00|56.1|53.3|55.4|52.6|56.16|53.36|55.16|52.36|0
1652327700000|2022-05-12 03:55:00|55.46|52.66|55.82|53.02|55.82|53.02|55.21|52.41|0
1652328000000|2022-05-12 04:00:00|55.94|53.14|55.84|53.04|56.15|53.35|55.69|52.89|0
1652328300000|2022-05-12 04:05:00|55.75|52.95|55.08|52.28|55.75|52.95|54.84|52.04|0
1652328600000|2022-05-12 04:10:00|55.05|52.25|55.02|52.22|55.23|52.43|54.63|51.83|0
1652328900000|2022-05-12 04:15:00|55.11|52.31|54.69|51.89|55.2|52.4|54.57|51.77|0
1652329200000|2022-05-12 04:20:00|54.66|51.86|53.76|50.96|54.72|51.92|53.7|50.9|0
1652329500000|2022-05-12 04:25:00|53.82|51.02|53.85|51.05|53.94|51.14|53.52|50.72|0
1652329800000|2022-05-12 04:30:00|53.88|51.08|53.93|51.13|54.26|51.46|53.64|50.84|0
1652330100000|2022-05-12 04:35:00|53.96|51.16|53.37|50.57|53.99|51.19|53.28|50.48|0
1652330400000|2022-05-12 04:40:00|53.4|50.6|52.98|50.18|53.51|50.71|52.87|50.07|0
1652330700000|2022-05-12 04:45:00|53.01|50.21|53.45|50.65|53.74|50.94|52.81|50.01|0
1652331000000|2022-05-12 04:50:00|53.42|50.62|53.65|50.85|54.28|51.48|53.3|50.5|0
1652331300000|2022-05-12 04:55:00|53.62|50.82|53.09|50.29|53.77|50.97|53.09|50.29|0
1652331600000|2022-05-12 05:00:00|53.15|50.35|53.68|50.88|54.27|51.47|53.15|50.35|0
1652331900000|2022-05-12 05:05:00|53.79|50.99|53.2|50.4|53.79|50.99|52.79|49.99|0
1652332200000|2022-05-12 05:10:00|53.08|50.28|51.92|49.12|53.08|50.28|51.8|49|0
1652332500000|2022-05-12 05:15:00|51.8|49|51.71|48.91|51.97|49.17|51.25|48.45|0
1652332800000|2022-05-12 05:20:00|51.65|48.85|50.25|47.45|51.77|48.97|50.19|47.39|0
1652333100000|2022-05-12 05:25:00|50.3|47.5|51.46|48.66|51.49|48.69|50.3|47.5|0
1652333400000|2022-05-12 05:30:00|51.49|48.69|52|49.2|52.12|49.32|51.49|48.69|0
1652333700000|2022-05-12 05:35:00|51.89|49.09|51.28|48.48|52.43|49.63|51.03|48.23|0
1652334000000|2022-05-12 05:40:00|51.31|48.51|50.63|47.83|51.57|48.77|50.51|47.71|0
1652334300000|2022-05-12 05:45:00|50.51|47.71|49.98|47.18|50.91|48.11|49.84|47.04|0
1652334600000|2022-05-12 05:50:00|50.01|47.21|49.72|46.92|50.06|47.26|49.5|46.7|0
1652334900000|2022-05-12 05:55:00|49.78|46.98|49.47|46.67|50.23|47.43|49.36|46.56|0
1652335200000|2022-05-12 06:00:00|49.5|46.7|51.93|49.13|51.99|49.19|49.17|46.37|0
1652335500000|2022-05-12 06:05:00|51.96|49.16|53.28|50.48|53.66|50.86|51.9|49.1|0
1652335800000|2022-05-12 06:10:00|53.25|50.45|53.69|50.89|54.16|51.36|53.25|50.45|0
1652336100000|2022-05-12 06:15:00|53.66|50.86|52.41|49.61|53.86|51.06|51.98|49.18|0
1652336400000|2022-05-12 06:20:00|52.38|49.58|53.68|50.88|54.18|51.38|52.15|49.35|0
1652336700000|2022-05-12 06:25:00|53.71|50.91|52.6|49.8|53.83|51.03|52.57|49.77|0
1652337000000|2022-05-12 06:30:00|52.55|49.75|53|50.2|53.36|50.56|52.55|49.75|0
1652337300000|2022-05-12 06:35:00|53.03|50.23|53.23|50.43|53.96|51.16|53.03|50.23|0
1652337600000|2022-05-12 06:40:00|53.29|50.49|53.29|50.49|54.11|51.31|52.94|50.14|0
1652337900000|2022-05-12 06:45:00|53.32|50.52|51.39|48.59|53.32|50.52|50.6|47.8|0
1652338200000|2022-05-12 06:50:00|51.36|48.56|51.73|48.93|51.93|49.13|51.25|48.45|0
1652338500000|2022-05-12 06:55:00|51.81|49.01|51.27|48.47|52.56|49.76|51.16|48.36|0
1652338800000|2022-05-12 07:00:00|51.55|48.75|50.73|47.93|51.55|48.75|49.65|46.85|0
1652339100000|2022-05-12 07:05:00|50.25|47.85|50.51|48.11|50.82|48.42|48.55|46.15|0
1652339400000|2022-05-12 07:10:00|50.43|48.03|50.29|47.89|50.79|48.39|49.29|46.89|0
1652339700000|2022-05-12 07:15:00|50.23|47.83|50.23|47.83|52.38|49.98|49.95|47.55|0
1652340000000|2022-05-12 07:20:00|50.36|47.96|49.58|47.18|50.36|47.96|48.44|46.04|0
1652340300000|2022-05-12 07:25:00|49.61|47.21|51.15|48.75|51.74|49.34|49.34|46.94|0
1652340600000|2022-05-12 07:30:00|51.46|49.06|50.66|48.26|51.66|49.26|49.41|47.01|0
1652340900000|2022-05-12 07:35:00|50.72|48.32|49.71|47.31|51.23|48.83|49.71|47.31|0
1652341200000|2022-05-12 07:40:00|49.66|47.26|51.87|49.47|51.87|49.47|49.27|46.87|0
1652341500000|2022-05-12 07:45:00|51.85|49.45|56.02|53.62|56.14|53.74|51.62|49.22|0
1652341800000|2022-05-12 07:50:00|56.08|53.68|52.75|50.35|56.51|54.11|52.75|50.35|0
1652342100000|2022-05-12 07:55:00|52.86|50.46|53.81|51.41|54.07|51.67|52.57|50.17|0
1652342400000|2022-05-12 08:00:00|54.4|52|51.07|48.67|54.49|52.09|50.48|48.08|0
1652342700000|2022-05-12 08:05:00|51.15|48.75|51.52|49.12|52.18|49.78|50.25|47.85|0
1652343000000|2022-05-12 08:10:00|51.61|49.21|51.52|49.12|52.23|49.83|50.98|48.58|0
1652343300000|2022-05-12 08:15:00|51.83|49.43|50.98|48.58|52.37|49.97|50.72|48.32|0
1652343600000|2022-05-12 08:20:00|50.83|48.43|50.77|48.37|51.43|49.03|49.99|47.59|0
1652343900000|2022-05-12 08:25:00|50.58|48.18|51|48.6|51.42|49.02|50.13|47.73|0
1652344200000|2022-05-12 08:30:00|50.97|48.57|50.6|48.2|52.31|49.91|50.1|47.7|0
1652344500000|2022-05-12 08:35:00|50.46|48.06|49.93|47.53|50.54|48.14|49.26|46.86|0
1652344800000|2022-05-12 08:40:00|49.7|47.3|49.15|46.75|49.9|47.5|48.69|46.29|0
1652345100000|2022-05-12 08:45:00|49.26|46.86|48.19|45.79|49.29|46.89|47.55|45.15|0
1652345400000|2022-05-12 08:50:00|48.25|45.85|50.07|47.67|50.21|47.81|46.98|44.58|0
1652345700000|2022-05-12 08:55:00|50.01|47.61|50.01|47.61|50.51|48.11|49.41|47.01|0
1652346000000|2022-05-12 09:00:00|49.9|47.5|48.75|46.35|50.46|48.06|48.69|46.29|0
1652346300000|2022-05-12 09:05:00|48.8|46.4|49.73|47.33|49.92|47.52|48.8|46.4|0
1652346600000|2022-05-12 09:10:00|49.62|47.22|49.56|47.16|50.06|47.66|48.8|46.4|0
1652346900000|2022-05-12 09:15:00|49.45|47.05|50.55|48.15|50.61|48.21|48.85|46.45|0
1652347200000|2022-05-12 09:20:00|50.5|48.1|49.39|46.99|50.64|48.24|49.25|46.85|0
1652347500000|2022-05-12 09:25:00|49.42|47.02|49.17|46.77|49.91|47.51|48.59|46.19|0
1652347800000|2022-05-12 09:30:00|49.22|46.82|47.97|45.57|49.28|46.88|47.2|44.8|0
1652348100000|2022-05-12 09:35:00|48.13|45.73|49.54|47.14|49.65|47.25|48.13|45.73|0
1652348400000|2022-05-12 09:40:00|49.57|47.17|49.54|47.14|49.82|47.42|48.89|46.49|0
1652348700000|2022-05-12 09:45:00|49.57|47.17|50.65|48.25|50.79|48.39|49.37|46.97|0
1652349000000|2022-05-12 09:50:00|50.59|48.19|49.98|47.58|50.59|48.19|49.64|47.24|0
1652349300000|2022-05-12 09:55:00|49.81|47.41|49.2|46.8|50.03|47.63|49.17|46.77|0
1652349600000|2022-05-12 10:00:00|49.23|46.83|49.44|47.04|49.8|47.4|48.76|46.36|0
1652349900000|2022-05-12 10:05:00|49.58|47.18|49.99|47.59|50.44|48.04|49.03|46.63|0
1652350200000|2022-05-12 10:10:00|50.05|47.65|49.03|46.63|50.3|47.9|49.03|46.63|0
1652350500000|2022-05-12 10:15:00|49|46.6|49.13|46.73|49.36|46.96|48.83|46.43|0
1652350800000|2022-05-12 10:20:00|49.11|46.71|49.24|46.84|49.46|47.06|48.81|46.41|0
1652351100000|2022-05-12 10:25:00|49.3|46.9|51.69|49.29|51.75|49.35|49.19|46.79|0
1652351400000|2022-05-12 10:30:00|51.63|49.23|50.92|48.52|51.75|49.35|50.62|48.22|0
1652351700000|2022-05-12 10:35:00|50.95|48.55|50.08|47.68|51.52|49.12|49.78|47.38|0
1652352000000|2022-05-12 10:40:00|50.11|47.71|49.67|47.27|50.31|47.91|49.5|47.1|0
1652352300000|2022-05-12 10:45:00|49.61|47.21|49.28|46.88|49.67|47.27|49.06|46.66|0
1652352600000|2022-05-12 10:50:00|49.31|46.91|50.66|48.26|51.02|48.62|49.25|46.85|0
1652352900000|2022-05-12 10:55:00|50.8|48.4|51.64|49.24|52.3|49.9|50.77|48.37|0
1652353200000|2022-05-12 11:00:00|51.84|49.44|50.73|48.33|53.01|50.61|50.58|48.18|0
1652353500000|2022-05-12 11:05:00|50.78|48.38|50.22|47.82|50.86|48.46|50|47.6|0
1652353800000|2022-05-12 11:10:00|50.11|47.71|51.79|49.39|51.79|49.39|50.05|47.65|0
1652354100000|2022-05-12 11:15:00|51.85|49.45|51.68|49.28|52.14|49.74|51.68|49.28|0
1652354400000|2022-05-12 11:20:00|51.73|49.33|53.2|50.8|53.93|51.53|51.68|49.28|0
1652354700000|2022-05-12 11:25:00|53|50.6|52.07|49.67|53.58|51.18|51.96|49.56|0
1652355000000|2022-05-12 11:30:00|52.04|49.64|49.5|47.1|52.07|49.67|49.5|47.1|0
1652355300000|2022-05-12 11:35:00|49.61|47.21|49|46.6|50.22|47.82|48.75|46.35|0
1652355600000|2022-05-12 11:40:00|49.03|46.63|48.58|46.18|49.55|47.15|48.01|45.61|0
1652355900000|2022-05-12 11:45:00|48.53|46.13|46.67|44.27|48.53|46.13|46.67|44.27|0
1652356200000|2022-05-12 11:50:00|46.72|44.32|46.17|43.77|47.07|44.67|45.08|42.68|0
1652356500000|2022-05-12 11:55:00|46.28|43.88|45.72|43.32|47.18|44.78|44.95|42.55|0
1652356800000|2022-05-12 12:00:00|45.77|43.37|46.19|43.79|46.43|44.03|45.31|42.91|0
1652357100000|2022-05-12 12:05:00|46.21|43.81|47|44.6|47.62|45.22|46.06|43.66|0
1652357400000|2022-05-12 12:10:00|46.95|44.55|47.75|45.35|47.86|45.46|46.95|44.55|0
1652357700000|2022-05-12 12:15:00|47.69|45.29|47.8|45.4|48.31|45.91|47.21|44.81|0
1652358000000|2022-05-12 12:20:00|47.85|45.45|46.83|44.43|47.96|45.56|46.47|44.07|0
1652358300000|2022-05-12 12:25:00|46.78|44.38|46.88|44.48|47.55|45.15|46.46|44.06|0
1652358600000|2022-05-12 12:30:00|46.36|43.96|47.2|44.8|48.82|46.42|46.33|43.93|0
1652358900000|2022-05-12 12:35:00|46.99|44.59|48.08|45.68|48.16|45.76|46.72|44.32|0
1652359200000|2022-05-12 12:40:00|48.27|45.87|47.78|45.38|49.81|47.41|47.57|45.17|0
1652359500000|2022-05-12 12:45:00|47.59|45.19|46.58|44.18|48.54|46.14|46.53|44.13|0
1652359800000|2022-05-12 12:50:00|46.74|44.34|47.28|44.88|47.76|45.36|46.69|44.29|0
1652360100000|2022-05-12 12:55:00|47.44|45.04|46.74|44.34|47.84|45.44|46.21|43.81|0
1652360400000|2022-05-12 13:00:00|46.84|44.44|46.42|44.02|47.43|45.03|45.79|43.39|0
1652360700000|2022-05-12 13:05:00|46.31|43.91|47.48|45.08|47.75|45.35|46.15|43.75|0
1652361000000|2022-05-12 13:10:00|47.54|45.14|47.5|45.1|47.59|45.19|46.78|44.38|0
1652361300000|2022-05-12 13:15:00|47.48|45.08|47.69|45.29|48.24|45.84|46.89|44.49|0
1652361600000|2022-05-12 13:20:00|47.64|45.24|48.72|46.32|49.16|46.76|47.64|45.24|0
1652361900000|2022-05-12 13:25:00|48.39|45.99|46.14|43.74|48.45|46.05|46.14|43.74|0
1652362200000|2022-05-12 13:30:00|46.19|43.79|43.73|41.33|48.99|46.59|43.48|41.08|0
1652362500000|2022-05-12 13:35:00|43.4|41|41.24|38.84|45.19|42.79|40.99|38.59|0
1652362800000|2022-05-12 13:40:00|41.38|38.98|45.16|42.76|45.34|42.94|40.63|38.23|0
1652363100000|2022-05-12 13:45:00|44.72|42.32|46.11|43.71|48.61|46.21|43.59|41.19|0
1652363400000|2022-05-12 13:50:00|45.93|43.53|46.78|44.38|47.67|45.27|44.06|41.66|0
1652363700000|2022-05-12 13:55:00|46.67|44.27|43.54|41.14|46.67|44.27|42.54|40.14|0
1652364000000|2022-05-12 14:00:00|43.34|40.94|44.35|41.95|44.76|42.36|41.4|39|0
1652364300000|2022-05-12 14:05:00|44.4|42|49.48|47.08|50.71|48.31|44.4|42|0
1652364600000|2022-05-12 14:10:00|49.26|46.86|49.57|47.17|51.6|49.2|48.87|46.47|0
1652364900000|2022-05-12 14:15:00|49.46|47.06|49.5|47.1|50.65|48.25|47.63|45.23|0
1652365200000|2022-05-12 14:20:00|49.53|47.13|53.22|50.82|54.18|51.78|48.64|46.24|0
1652365500000|2022-05-12 14:25:00|53.13|50.73|50.3|47.9|54|51.6|49.54|47.14|0
1652365800000|2022-05-12 14:30:00|50.67|48.27|49.2|46.8|51.99|49.59|47.93|45.53|0
1652366100000|2022-05-12 14:35:00|49.03|46.63|51.44|49.04|51.7|49.3|48.09|45.69|0
1652366400000|2022-05-12 14:40:00|51.38|48.98|49.85|47.45|51.44|49.04|47.91|45.51|0
1652366700000|2022-05-12 14:45:00|50.07|47.67|51.69|49.29|52.7|50.3|49.18|46.78|0
1652367000000|2022-05-12 14:50:00|51.63|49.23|54.53|52.13|54.65|52.25|51.63|49.23|0
1652367300000|2022-05-12 14:55:00|54.23|51.83|55.81|53.41|58.23|55.83|54.23|51.83|0
1652367600000|2022-05-12 15:00:00|56.24|53.84|57.19|54.79|57.19|54.79|53.58|51.18|0
1652367900000|2022-05-12 15:05:00|57.44|55.04|59.36|56.96|59.43|57.03|55.62|53.22|0
1652368200000|2022-05-12 15:10:00|59.43|57.03|56.04|53.64|59.68|57.28|56.04|53.64|0
1652368500000|2022-05-12 15:15:00|55.64|53.24|55.12|52.72|56.06|53.66|54.09|51.69|0
1652368800000|2022-05-12 15:20:00|55.06|52.66|52.43|50.03|55.72|53.32|52.43|50.03|0
1652369100000|2022-05-12 15:25:00|52.55|50.15|52.87|50.47|54.18|51.78|52.14|49.74|0
1652369400000|2022-05-12 15:30:00|52.99|50.59|50.51|48.11|53.61|51.21|49.12|46.72|0
1652369700000|2022-05-12 15:35:00|50.48|48.08|51.86|49.46|52.35|49.95|49.75|47.35|0
1652370000000|2022-05-12 15:40:00|52.21|49.81|49.18|46.78|52.23|49.83|49.1|46.7|0
1652370300000|2022-05-12 15:45:00|48.96|46.56|46.88|44.48|49.29|46.89|46.74|44.34|0
1652370600000|2022-05-12 15:50:00|46.82|44.42|45.44|43.04|46.82|44.42|44.43|42.03|0
1652370900000|2022-05-12 15:55:00|45.18|42.78|44.17|41.77|49.42|47.02|43.25|40.85|0
1652371200000|2022-05-12 16:00:00|44.14|41.74|44.96|41.84|45.07|41.95|43.54|40.42|0
1652371500000|2022-05-12 16:05:00|45.01|41.89|45.63|42.51|46.05|42.93|44.04|40.92|0
1652371800000|2022-05-12 16:10:00|45.24|42.12|45.42|42.3|46.47|43.35|43.79|40.67|0
1652372100000|2022-05-12 16:15:00|45.27|42.15|45.94|42.82|46.23|43.11|44.14|41.02|0
1652372400000|2022-05-12 16:20:00|45.73|42.61|47.53|44.41|47.85|44.73|45.01|41.89|0
1652372700000|2022-05-12 16:25:00|47.31|44.19|48.88|45.76|49.43|46.31|47.15|44.03|0
1652373000000|2022-05-12 16:30:00|49.62|46.5|51.68|48.56|52.25|49.13|48.93|45.81|0
1652373300000|2022-05-12 16:35:00|51.79|48.67|50.49|47.37|52.54|49.42|50.49|47.37|0
1652373600000|2022-05-12 16:40:00|50.43|47.31|52.48|49.36|52.48|49.36|47.91|44.79|0
1652373900000|2022-05-12 16:45:00|52.74|49.62|50.85|47.73|53.38|50.26|50.4|47.28|0
1652374200000|2022-05-12 16:50:00|50.88|47.76|50.9|47.78|51.64|48.52|49.62|46.5|0
1652374500000|2022-05-12 16:55:00|50.79|47.67|49.63|46.51|52.68|49.56|49.46|46.34|0
1652374800000|2022-05-12 17:00:00|49.6|46.48|48.18|45.06|51.05|47.93|47.89|44.77|0
1652375100000|2022-05-12 17:05:00|47.75|44.63|47.67|44.55|48.53|45.41|46.98|43.86|0
1652375400000|2022-05-12 17:10:00|47.83|44.71|47.99|44.87|49.98|46.86|47.4|44.28|0
1652375700000|2022-05-12 17:15:00|47.77|44.65|46.71|43.59|49.29|46.17|46.29|43.17|0
1652376000000|2022-05-12 17:20:00|46.6|43.48|45.99|42.87|48.09|44.97|45.21|42.09|0
1652376300000|2022-05-12 17:25:00|46.15|43.03|46.04|42.92|46.57|43.45|44.8|41.68|0
1652376600000|2022-05-12 17:30:00|45.99|42.87|44.69|41.57|46.89|43.77|43.93|40.81|0
1652376900000|2022-05-12 17:35:00|44.59|41.47|43.13|40.01|45.31|42.19|42.88|39.76|0
1652377200000|2022-05-12 17:40:00|43.03|39.91|42.78|39.66|43.42|40.3|42.53|39.41|0
1652377500000|2022-05-12 17:45:00|42.6|39.48|39.07|35.95|43.07|39.95|39.07|35.95|0
1652377800000|2022-05-12 17:50:00|40.77|37.65|41.96|38.84|42.52|39.4|40.77|37.65|0
1652378100000|2022-05-12 17:55:00|42.03|38.91|42.47|39.35|43.71|40.59|41.45|38.33|0
1652378400000|2022-05-12 18:00:00|42.59|39.47|43.6|40.48|44.31|41.19|42.18|39.06|0
1652378700000|2022-05-12 18:05:00|43.4|40.28|40.34|37.22|43.4|40.28|40.25|37.13|0
1652379000000|2022-05-12 18:10:00|40.25|37.13|41.24|38.12|41.24|38.12|40.2|37.08|0
1652379300000|2022-05-12 18:15:00|41.43|38.31|42.4|39.28|42.6|39.48|40.42|37.3|0
1652379600000|2022-05-12 18:20:00|42.25|39.13|41.52|38.4|43.29|40.17|40.9|37.78|0
1652379900000|2022-05-12 18:25:00|41.35|38.23|41.96|38.84|42.69|39.57|40.73|37.61|0
1652380200000|2022-05-12 18:30:00|41.86|38.74|40.33|37.21|42.22|39.1|39.51|36.39|0
1652380500000|2022-05-12 18:35:00|40.52|37.4|39.25|36.13|40.52|37.4|39.02|35.9|0
1652380800000|2022-05-12 18:40:00|39.3|36.18|39.2|36.08|39.81|36.69|38.61|35.49|0
1652381100000|2022-05-12 18:45:00|39.34|36.22|39.77|36.65|40.76|37.64|39.3|36.18|0
1652381400000|2022-05-12 18:50:00|39.47|36.35|40.42|37.3|41.42|38.3|39.01|35.89|0
1652381700000|2022-05-12 18:55:00|40.28|37.16|39.74|36.62|40.8|37.68|39.18|36.06|0
1652382000000|2022-05-12 19:00:00|39.69|36.57|41.97|38.85|42.11|38.99|39.27|36.15|0
1652382300000|2022-05-12 19:05:00|42.11|38.99|39.8|36.68|42.11|38.99|39.06|35.94|0
1652382600000|2022-05-12 19:10:00|39.75|36.63|39.8|36.68|39.84|36.72|38.28|35.16|0
1652382900000|2022-05-12 19:15:00|39.72|36.6|42.81|39.93|43.41|40.53|39.72|36.6|0
1652383200000|2022-05-12 19:20:00|42.86|39.98|44.79|41.91|46.47|43.59|42.61|39.73|0
1652383500000|2022-05-12 19:25:00|44.69|41.81|42.36|39.48|46.69|43.81|42.21|39.33|0
1652383800000|2022-05-12 19:30:00|42.63|39.75|44.68|41.8|45.99|43.11|42.51|39.63|0
1652384100000|2022-05-12 19:35:00|44.12|41.24|46.11|43.23|46.11|43.23|43.03|40.15|0
1652384400000|2022-05-12 19:40:00|45.95|43.07|43.82|40.94|46.43|43.55|43.06|40.18|0
1652384700000|2022-05-12 19:45:00|43.98|41.1|44.28|41.4|45.91|43.03|43.47|40.59|0
1652385000000|2022-05-12 19:50:00|45.06|42.18|45.85|42.97|48.01|45.13|44.69|41.81|0
1652385300000|2022-05-12 19:55:00|45.69|42.81|48.81|45.93|49.16|46.28|44.8|41.92|0
1652385600000|2022-05-12 20:00:00|48.36|45.48|48.36|45.48|48.89|46.01|47.36|44.48|0
1652385900000|2022-05-12 20:05:00|48.25|45.37|48.69|45.81|48.86|45.98|48.08|45.2|0
1652386200000|2022-05-12 20:10:00|48.58|45.7|46.97|44.09|48.63|45.75|46.81|43.93|0
1652386500000|2022-05-12 20:15:00|47.4|44.04|48.25|44.89|48.42|45.06|47.05|43.69|0
1652386800000|2022-05-12 20:20:00|48.2|44.84|48.03|44.67|48.31|44.95|47.54|44.18|0
1652387100000|2022-05-12 20:25:00|48.08|44.72|48|44.64|48.22|44.86|47.53|44.17|0
1652387400000|2022-05-12 20:30:00|47.97|44.61|47.36|44|48|44.64|46.44|43.08|0
1652387700000|2022-05-12 20:35:00|47.42|44.06|46.44|43.08|47.66|44.3|45.77|42.41|0
1652388000000|2022-05-12 20:40:00|46.57|43.21|46.27|42.91|47.25|43.89|46.08|42.72|0
1652388300000|2022-05-12 20:45:00|46.3|42.94|45.1|41.74|46.92|43.56|45.1|41.74|0
1652388600000|2022-05-12 20:50:00|44.94|41.58|44.29|40.93|45.15|41.79|44.23|40.87|0
1652388900000|2022-05-12 20:55:00|44.26|40.9|44.75|41.39|44.96|41.6|43.82|40.46|0
1652389200000|2022-05-12 21:00:00|44.85|41.49|45.01|41.65|45.07|41.71|44.81|41.45|0
1652389500000|2022-05-12 21:05:00|44.99|41.63|44.98|41.62|45.04|41.68|44.91|41.55|0
1652389800000|2022-05-12 21:10:00|45.04|41.68|45.3|41.94|45.47|42.11|45.04|41.68|0
1652390100000|2022-05-12 21:15:00|45.31|41.95|45.28|41.92|45.33|41.97|45.26|41.9|0
1652390400000|2022-05-12 21:20:00|45.27|41.91|45.59|42.23|45.59|42.23|45.27|41.91|0
1652390700000|2022-05-12 21:25:00|45.54|42.18|45.69|42.33|45.7|42.34|45.52|42.16|0
1652391000000|2022-05-12 21:30:00|45.7|42.34|45.66|42.3|45.79|42.43|45.66|42.3|0
1652391300000|2022-05-12 21:35:00|45.68|42.32|45.72|42.36|45.72|42.36|45.66|42.3|0
1652391600000|2022-05-12 21:40:00|45.64|42.28|45.65|42.29|45.78|42.42|45.59|42.23|0
1652391900000|2022-05-12 21:45:00|45.69|42.33|45.75|42.39|45.87|42.51|45.69|42.33|0
1652392200000|2022-05-12 21:50:00|45.76|42.4|45.73|42.37|45.85|42.49|45.72|42.36|0
1652392500000|2022-05-12 21:55:00|45.77|42.41|45.85|42.49|45.86|42.5|45.76|42.4|0
1652392800000|2022-05-12 22:00:00|46.15|42.79|46.39|43.03|46.98|43.62|46.15|42.79|0
1652393100000|2022-05-12 22:05:00|46.49|43.13|46.92|43.56|47.31|43.95|46.09|42.73|0
1652393400000|2022-05-12 22:10:00|47.03|43.67|47.52|44.16|47.74|44.38|46.81|43.45|0
1652393700000|2022-05-12 22:15:00|47.47|44.11|47.43|44.07|47.6|44.24|46.81|43.45|0
1652394000000|2022-05-12 22:20:00|47.57|44.21|46.83|43.47|47.79|44.43|46.83|43.47|0
1652394300000|2022-05-12 22:25:00|46.81|43.45|47.87|44.51|47.95|44.59|46.81|43.45|0
1652394600000|2022-05-12 22:30:00|47.9|44.54|46.99|43.63|47.9|44.54|46.96|43.6|0
1652394900000|2022-05-12 22:35:00|46.88|43.52|47.04|43.68|47.07|43.71|46.88|43.52|0
1652395200000|2022-05-12 22:40:00|47.07|43.71|47.39|44.03|47.39|44.03|47.04|43.68|0
1652395500000|2022-05-12 22:45:00|47.34|43.98|47.23|43.87|47.56|44.2|47.12|43.76|0
1652395800000|2022-05-12 22:50:00|47.25|43.89|47.33|43.97|47.61|44.25|47.14|43.78|0
1652396100000|2022-05-12 22:55:00|47.39|44.03|47.44|44.08|47.49|44.13|47.17|43.81|0
1652396400000|2022-05-12 23:00:00|47.49|44.13|48.43|45.07|48.6|45.24|47.36|44|0
1652396700000|2022-05-12 23:05:00|48.49|45.13|48.54|45.18|49.38|46.02|48.43|45.07|0
1652397000000|2022-05-12 23:10:00|48.51|45.15|48.95|45.59|49.21|45.85|48.43|45.07|0
1652397300000|2022-05-12 23:15:00|48.93|45.57|48.81|45.45|48.98|45.62|48.42|45.06|0
1652397600000|2022-05-12 23:20:00|48.92|45.56|49.82|46.46|49.85|46.49|48.92|45.56|0
1652397900000|2022-05-12 23:25:00|49.88|46.52|49.82|46.46|50.39|47.03|49.6|46.24|0
1652398200000|2022-05-12 23:30:00|49.9|46.54|50.27|46.91|50.56|47.2|49.71|46.35|0
1652398500000|2022-05-12 23:35:00|50.39|47.03|50.9|47.54|50.96|47.6|50.04|46.68|0
1652398800000|2022-05-12 23:40:00|50.93|47.57|51.07|47.71|51.48|48.12|50.9|47.54|0
1652399100000|2022-05-12 23:45:00|51.16|47.8|51.95|48.59|52.24|48.88|51.13|47.77|0
1652399400000|2022-05-12 23:50:00|52|48.64|51.97|48.61|52.12|48.76|51.71|48.35|0
1652399700000|2022-05-12 23:55:00|52|48.64|51.82|48.46|52.09|48.73|51.77|48.41|0
1652400000000|2022-05-13 00:00:00|51.76|48.4|52.11|48.75|52.11|48.75|50.83|47.47|0
1652400300000|2022-05-13 00:05:00|52.05|48.69|51.52|48.16|52.11|48.75|51.44|48.08|0
1652400600000|2022-05-13 00:10:00|51.47|48.11|51.99|48.63|52.22|48.86|50.83|47.47|0
1652400900000|2022-05-13 00:15:00|51.93|48.57|51.71|48.35|52.16|48.8|51.36|48|0
1652401200000|2022-05-13 00:20:00|51.57|48.21|52.01|48.65|52.01|48.65|51.45|48.09|0
1652401500000|2022-05-13 00:25:00|52.06|48.7|52.59|49.23|52.59|49.23|51.74|48.38|0
1652401800000|2022-05-13 00:30:00|52.65|49.29|53.19|49.83|53.49|50.13|52.59|49.23|0
1652402100000|2022-05-13 00:35:00|53.25|49.89|53.48|50.12|53.48|50.12|52.83|49.47|0
1652402400000|2022-05-13 00:40:00|53.42|50.06|53.3|49.94|53.61|50.25|53.18|49.82|0
1652402700000|2022-05-13 00:45:00|53.27|49.91|53|49.64|53.42|50.06|53|49.64|0
1652403000000|2022-05-13 00:50:00|52.94|49.58|53.05|49.69|53.18|49.82|52.94|49.58|0
1652403300000|2022-05-13 00:55:00|53.08|49.72|53.17|49.81|53.35|49.99|52.9|49.54|0
1652403600000|2022-05-13 01:00:00|53.2|49.84|53.11|49.75|53.2|49.84|52.69|49.33|0
1652403900000|2022-05-13 01:05:00|53.05|49.69|52.99|49.63|53.23|49.87|52.87|49.51|0
1652404200000|2022-05-13 01:10:00|53.07|49.71|53.28|49.92|53.34|49.98|52.75|49.39|0
1652404500000|2022-05-13 01:15:00|53.34|49.98|54.73|51.37|54.73|51.37|53.22|49.86|0
1652404800000|2022-05-13 01:20:00|54.67|51.31|55.07|51.71|55.19|51.83|54.55|51.19|0
1652405100000|2022-05-13 01:25:00|55.1|51.74|54.91|51.55|55.41|52.05|54.85|51.49|0
1652405400000|2022-05-13 01:30:00|55|51.64|54.54|51.18|55.03|51.67|54.3|50.94|0
1652405700000|2022-05-13 01:35:00|54.57|51.21|53.53|50.17|54.57|51.21|53.33|49.97|0
1652406000000|2022-05-13 01:40:00|53.51|50.15|53.53|50.17|54.11|50.75|53.39|50.03|0
1652406300000|2022-05-13 01:45:00|53.5|50.14|54.1|50.74|54.23|50.87|53.47|50.11|0
1652406600000|2022-05-13 01:50:00|54.13|50.77|54.95|51.59|55.14|51.78|53.92|50.56|0
1652406900000|2022-05-13 01:55:00|55.05|51.69|54.8|51.44|55.11|51.75|54.68|51.32|0
1652407200000|2022-05-13 02:00:00|54.86|51.5|55.25|51.89|55.59|52.23|54.8|51.44|0
1652407500000|2022-05-13 02:05:00|55.28|51.92|54.97|51.61|55.5|52.14|54.88|51.52|0
1652407800000|2022-05-13 02:10:00|55|51.64|54.67|51.31|55.04|51.68|54.45|51.09|0
1652408100000|2022-05-13 02:15:00|54.66|51.3|55.03|51.67|55.31|51.95|54.48|51.12|0
1652408400000|2022-05-13 02:20:00|54.97|51.61|54.84|51.48|55.21|51.85|54.78|51.42|0
1652408700000|2022-05-13 02:25:00|54.87|51.51|54.62|51.26|54.96|51.6|54.6|51.24|0
1652409000000|2022-05-13 02:30:00|54.66|51.3|55.02|51.66|55.02|51.66|54.59|51.23|0
1652409300000|2022-05-13 02:35:00|54.99|51.63|54.4|51.04|55.2|51.84|54.37|51.01|0
1652409600000|2022-05-13 02:40:00|54.53|51.17|54.77|51.41|54.89|51.53|54.52|51.16|0
1652409900000|2022-05-13 02:45:00|54.8|51.44|54.89|51.53|55.07|51.71|54.7|51.34|0
1652410200000|2022-05-13 02:50:00|54.83|51.47|54.76|51.4|54.95|51.59|54.61|51.25|0
1652410500000|2022-05-13 02:55:00|54.7|51.34|54.88|51.52|54.88|51.52|54.67|51.31|0
1652410800000|2022-05-13 03:00:00|54.76|51.4|54.69|51.33|55|51.64|54.63|51.27|0
1652411100000|2022-05-13 03:05:00|54.66|51.3|55.67|52.31|55.86|52.5|54.66|51.3|0
1652411400000|2022-05-13 03:10:00|55.7|52.34|55.79|52.43|55.86|52.5|55.36|52|0
1652411700000|2022-05-13 03:15:00|55.86|52.5|57.29|53.93|57.36|54|55.86|52.5|0
1652412000000|2022-05-13 03:20:00|57.32|53.96|58.18|54.82|58.21|54.85|57.1|53.74|0
1652412300000|2022-05-13 03:25:00|58.15|54.79|58.18|54.82|58.24|54.88|57.48|54.12|0
1652412600000|2022-05-13 03:30:00|58.24|54.88|58.94|55.58|59.27|55.91|58.18|54.82|0
1652412900000|2022-05-13 03:35:00|58.98|55.62|58.81|55.45|59.2|55.84|58.68|55.32|0
1652413200000|2022-05-13 03:40:00|59.04|55.68|59.2|55.84|59.33|55.97|59|55.64|0
1652413500000|2022-05-13 03:45:00|59.26|55.9|57.91|54.55|59.26|55.9|57.81|54.45|0
1652413800000|2022-05-13 03:50:00|57.94|54.58|57.59|54.23|58.26|54.9|57.52|54.16|0
1652414100000|2022-05-13 03:55:00|57.65|54.29|57.71|54.35|57.87|54.51|57.46|54.1|0
1652414400000|2022-05-13 04:00:00|57.65|54.29|56.76|53.4|57.71|54.35|56.76|53.4|0
1652414700000|2022-05-13 04:05:00|56.66|53.3|56.88|53.52|56.94|53.58|56.32|52.96|0
1652415000000|2022-05-13 04:10:00|56.82|53.46|56.44|53.08|56.82|53.46|56|52.64|0
1652415300000|2022-05-13 04:15:00|56.38|53.02|56.03|52.67|56.56|53.2|56|52.64|0
1652415600000|2022-05-13 04:20:00|56|52.64|56.52|53.16|56.56|53.2|56|52.64|0
1652415900000|2022-05-13 04:25:00|56.56|53.2|56.49|53.13|56.65|53.29|56.27|52.91|0
1652416200000|2022-05-13 04:30:00|56.46|53.1|56.3|52.94|56.62|53.26|56.24|52.88|0
1652416500000|2022-05-13 04:35:00|56.36|53|56.67|53.31|56.74|53.38|56.36|53|0
1652416800000|2022-05-13 04:40:00|56.61|53.25|56.73|53.37|56.8|53.44|56.48|53.12|0
1652417100000|2022-05-13 04:45:00|56.64|53.28|57.45|54.09|57.49|54.13|56.61|53.25|0
1652417400000|2022-05-13 04:50:00|57.42|54.06|57.67|54.31|57.99|54.63|57.29|53.93|0
1652417700000|2022-05-13 04:55:00|57.74|54.38|57.54|54.18|57.86|54.5|57.42|54.06|0
1652418000000|2022-05-13 05:00:00|57.61|54.25|57.1|53.74|57.67|54.31|56.59|53.23|0
1652418300000|2022-05-13 05:05:00|57.13|53.77|57.66|54.3|57.85|54.49|56.84|53.48|0
1652418600000|2022-05-13 05:10:00|57.73|54.37|57.41|54.05|58.11|54.75|57.28|53.92|0
1652418900000|2022-05-13 05:15:00|57.56|54.2|57.91|54.55|57.91|54.55|57.4|54.04|0
1652419200000|2022-05-13 05:20:00|58.1|54.74|58.13|54.77|58.61|55.25|57.85|54.49|0
1652419500000|2022-05-13 05:25:00|58.16|54.8|57.52|54.16|58.16|54.8|57.21|53.85|0
1652419800000|2022-05-13 05:30:00|57.55|54.19|58.06|54.7|58.16|54.8|57.2|53.84|0
1652420100000|2022-05-13 05:35:00|58.03|54.67|58.28|54.92|58.47|55.11|57.96|54.6|0
1652420400000|2022-05-13 05:40:00|58.22|54.86|58.21|54.85|58.37|55.01|57.96|54.6|0
1652420700000|2022-05-13 05:45:00|58.28|54.92|57.79|54.43|58.47|55.11|57.64|54.28|0
1652421000000|2022-05-13 05:50:00|57.76|54.4|57.57|54.21|57.76|54.4|57.25|53.89|0
1652421300000|2022-05-13 05:55:00|57.6|54.24|57.44|54.08|57.7|54.34|57.12|53.76|0
1652421600000|2022-05-13 06:00:00|57.5|54.14|56.93|53.57|57.82|54.46|56.9|53.54|0
1652421900000|2022-05-13 06:05:00|56.87|53.51|56.89|53.53|57.81|54.45|56.8|53.44|0
1652422200000|2022-05-13 06:10:00|56.86|53.5|55.49|52.13|56.86|53.5|55.4|52.04|0
1652422500000|2022-05-13 06:15:00|55.55|52.19|54.87|51.51|55.61|52.25|54.44|51.08|0
1652422800000|2022-05-13 06:20:00|54.93|51.57|55.42|52.06|55.67|52.31|54.84|51.48|0
1652423100000|2022-05-13 06:25:00|55.36|52|57.46|54.1|57.58|54.22|54.99|51.63|0
1652423400000|2022-05-13 06:30:00|57.39|54.03|55.83|52.47|58.63|55.27|55.03|51.67|0
1652423700000|2022-05-13 06:35:00|55.89|52.53|56.17|52.81|56.51|53.15|55.8|52.44|0
1652424000000|2022-05-13 06:40:00|56.29|52.93|56.66|53.3|56.73|53.37|55.61|52.25|0
1652424300000|2022-05-13 06:45:00|56.6|53.24|57.23|53.87|57.29|53.93|56.32|52.96|0
1652424600000|2022-05-13 06:50:00|57.16|53.8|56.97|53.61|57.35|53.99|56.72|53.36|0
1652424900000|2022-05-13 06:55:00|56.78|53.42|56.59|53.23|57.28|53.92|56.31|52.95|0
1652425200000|2022-05-13 07:00:00|56.28|52.92|54.86|51.5|56.5|53.14|54.37|51.01|0
1652425500000|2022-05-13 07:05:00|54.46|51.58|54.86|51.98|55.07|52.19|53.7|50.82|0
1652425800000|2022-05-13 07:10:00|54.92|52.04|55.59|52.71|56.31|53.43|54.73|51.85|0
1652426100000|2022-05-13 07:15:00|55.62|52.74|54.91|52.03|56.43|53.55|54.18|51.3|0
1652426400000|2022-05-13 07:20:00|54.94|52.06|57.25|54.37|57.66|54.78|54.54|51.66|0
1652426700000|2022-05-13 07:25:00|57.34|54.46|57.47|54.59|57.72|54.84|55.71|52.83|0
1652427000000|2022-05-13 07:30:00|57.59|54.71|59.35|56.47|59.35|56.47|57|54.12|0
1652427300000|2022-05-13 07:35:00|59.32|56.44|59.35|56.47|59.35|56.47|58.96|56.08|0
1652427600000|2022-05-13 07:40:00|59.28|56.4|58.57|55.69|59.28|56.4|58.24|55.36|0
1652427900000|2022-05-13 07:45:00|58.63|55.75|58.76|55.88|59.34|56.46|58.31|55.43|0
1652428200000|2022-05-13 07:50:00|58.82|55.94|57.85|54.97|58.95|56.07|57.85|54.97|0
1652428500000|2022-05-13 07:55:00|57.98|55.1|57.02|54.14|58.04|55.16|56.58|53.7|0
1652428800000|2022-05-13 08:00:00|56.96|54.08|58.2|55.32|58.62|55.74|56.96|54.08|0
1652429100000|2022-05-13 08:05:00|58.17|55.29|58.64|55.76|59.07|56.19|58.17|55.29|0
1652429400000|2022-05-13 08:10:00|58.68|55.8|57.77|54.89|58.74|55.86|57.65|54.77|0
1652429700000|2022-05-13 08:15:00|57.9|55.02|58.54|55.66|58.64|55.76|57.77|54.89|0
1652430000000|2022-05-13 08:20:00|58.44|55.56|59.12|56.24|59.12|56.24|58.22|55.34|0
1652430300000|2022-05-13 08:25:00|59.09|56.21|58.92|56.04|59.31|56.43|58.73|55.85|0
1652430600000|2022-05-13 08:30:00|58.99|56.11|58.79|55.91|59.15|56.27|58.02|55.14|0
1652430900000|2022-05-13 08:35:00|58.85|55.97|58.14|55.26|58.85|55.97|58.01|55.13|0
1652431200000|2022-05-13 08:40:00|58.08|55.2|57.72|54.84|58.3|55.42|57.37|54.49|0
1652431500000|2022-05-13 08:45:00|57.56|54.68|56.86|53.98|57.69|54.81|56.8|53.92|0
1652431800000|2022-05-13 08:50:00|56.8|53.92|57.62|54.74|57.65|54.77|56.51|53.63|0
1652432100000|2022-05-13 08:55:00|57.68|54.8|57.84|54.96|57.88|55|57.3|54.42|0
1652432400000|2022-05-13 09:00:00|57.87|54.99|58.48|55.6|58.64|55.76|57.87|54.99|0
1652432700000|2022-05-13 09:05:00|58.58|55.7|59.29|56.41|59.29|56.41|58.22|55.34|0
1652433000000|2022-05-13 09:10:00|59.22|56.34|58.83|55.95|59.29|56.41|58.83|55.95|0
1652433300000|2022-05-13 09:15:00|58.86|55.98|58.95|56.07|59.02|56.14|58.44|55.56|0
1652433600000|2022-05-13 09:20:00|59.02|56.14|58.82|55.94|59.02|56.14|58.82|55.94|0
1652433900000|2022-05-13 09:25:00|58.76|55.88|58.3|55.42|59.73|56.85|57.98|55.1|0
1652434200000|2022-05-13 09:30:00|58.37|55.49|57.4|54.52|58.49|55.61|57.08|54.2|0
1652434500000|2022-05-13 09:35:00|57.47|54.59|57.27|54.39|57.65|54.77|56.89|54.01|0
1652434800000|2022-05-13 09:40:00|57.4|54.52|57.55|54.67|57.65|54.77|57.02|54.14|0
1652435100000|2022-05-13 09:45:00|57.84|54.96|57.3|54.42|58.16|55.28|56.85|53.97|0
1652435400000|2022-05-13 09:50:00|57.33|54.45|56.13|53.25|57.39|54.51|56.13|53.25|0
1652435700000|2022-05-13 09:55:00|56.06|53.18|56.63|53.75|56.97|54.09|56.03|53.15|0
1652436000000|2022-05-13 10:00:00|56.56|53.68|57.09|54.21|57.13|54.25|56.47|53.59|0
1652436300000|2022-05-13 10:05:00|57.06|54.18|55.99|53.11|57.06|54.18|55.93|53.05|0
1652436600000|2022-05-13 10:10:00|56.08|53.2|57.63|54.75|57.66|54.78|55.83|52.95|0
1652436900000|2022-05-13 10:15:00|57.5|54.62|56.93|54.05|57.76|54.88|56.86|53.98|0
1652437200000|2022-05-13 10:20:00|56.96|54.08|57.4|54.52|57.43|54.55|56.8|53.92|0
1652437500000|2022-05-13 10:25:00|57.3|54.42|57.33|54.45|57.56|54.68|57.17|54.29|0
1652437800000|2022-05-13 10:30:00|57.24|54.36|57.74|54.86|57.94|55.06|57.05|54.17|0
1652438100000|2022-05-13 10:35:00|57.81|54.93|58.58|55.7|58.58|55.7|57.81|54.93|0
1652438400000|2022-05-13 10:40:00|58.61|55.73|57.74|54.86|58.7|55.82|57.74|54.86|0
1652438700000|2022-05-13 10:45:00|57.8|54.92|57.73|54.85|58.05|55.17|57.61|54.73|0
1652439000000|2022-05-13 10:50:00|57.7|54.82|57.99|55.11|58.31|55.43|57.7|54.82|0
1652439300000|2022-05-13 10:55:00|58.11|55.23|58.37|55.49|58.82|55.94|57.99|55.11|0
1652439600000|2022-05-13 11:00:00|58.5|55.62|57.98|55.1|58.88|56|57.72|54.84|0
1652439900000|2022-05-13 11:05:00|57.95|55.07|57.94|55.06|58.04|55.16|57.4|54.52|0
1652440200000|2022-05-13 11:10:00|57.91|55.03|57.78|54.9|57.91|55.03|57.53|54.65|0
1652440500000|2022-05-13 11:15:00|57.75|54.87|57.59|54.71|57.91|55.03|57.39|54.51|0
1652440800000|2022-05-13 11:20:00|57.52|54.64|57.58|54.7|57.77|54.89|57.39|54.51|0
1652441100000|2022-05-13 11:25:00|57.65|54.77|57.93|55.05|58.16|55.28|57.52|54.64|0
1652441400000|2022-05-13 11:30:00|57.96|55.08|58.99|56.11|58.99|56.11|57.51|54.63|0
1652441700000|2022-05-13 11:35:00|58.96|56.08|58.92|56.04|59.19|56.31|58.79|55.91|0
1652442000000|2022-05-13 11:40:00|58.95|56.07|58.84|55.96|59.18|56.3|58.51|55.63|0
1652442300000|2022-05-13 11:45:00|58.77|55.89|59.42|56.54|59.42|56.54|58.32|55.44|0
1652442600000|2022-05-13 11:50:00|59.29|56.41|59.48|56.6|59.48|56.6|58.51|55.63|0
1652442900000|2022-05-13 11:55:00|59.55|56.67|61.27|58.39|61.81|58.93|59.55|56.67|0
1652443200000|2022-05-13 12:00:00|61.47|58.59|60.43|57.55|61.94|59.06|60.4|57.52|0
1652443500000|2022-05-13 12:05:00|60.46|57.58|60.46|57.58|60.86|57.98|60|57.12|0
1652443800000|2022-05-13 12:10:00|60.53|57.65|60.3|57.42|60.91|58.03|59.76|56.88|0
1652444100000|2022-05-13 12:15:00|60.37|57.49|60.93|58.05|61.36|58.48|60.1|57.22|0
1652444400000|2022-05-13 12:20:00|60.96|58.08|60.33|57.45|61.29|58.41|60.16|57.28|0
1652444700000|2022-05-13 12:25:00|60.36|57.48|60.29|57.41|60.36|57.48|59.96|57.08|0
1652445000000|2022-05-13 12:30:00|60.26|57.38|61.45|58.57|61.55|58.67|60.22|57.34|0
1652445300000|2022-05-13 12:35:00|61.48|58.6|61.21|58.33|61.55|58.67|61.08|58.2|0
1652445600000|2022-05-13 12:40:00|61.28|58.4|61.1|58.22|61.57|58.69|60.77|57.89|0
1652445900000|2022-05-13 12:45:00|61.17|58.29|61.77|58.89|61.84|58.96|61.1|58.22|0
1652446200000|2022-05-13 12:50:00|61.7|58.82|62.17|59.29|62.3|59.42|61.5|58.62|0
1652446500000|2022-05-13 12:55:00|62.24|59.36|60.76|57.88|62.3|59.42|60.76|57.88|0
1652446800000|2022-05-13 13:00:00|60.89|58.01|60.03|57.15|61.02|58.14|59.7|56.82|0
1652447100000|2022-05-13 13:05:00|60.09|57.21|59.89|57.01|60.76|57.88|59.7|56.82|0
1652447400000|2022-05-13 13:10:00|59.83|56.95|58.07|55.19|60.09|57.21|57.94|55.06|0
1652447700000|2022-05-13 13:15:00|58.14|55.26|58.13|55.25|58.91|56.03|58.07|55.19|0
1652448000000|2022-05-13 13:20:00|58|55.12|57.49|54.61|58.2|55.32|57.49|54.61|0
1652448300000|2022-05-13 13:25:00|57.62|54.74|57.87|54.99|58.26|55.38|57.3|54.42|0
1652448600000|2022-05-13 13:30:00|58.45|55.57|56.79|53.91|59.35|56.47|56.79|53.91|0
1652448900000|2022-05-13 13:35:00|56.66|53.78|57.97|55.09|60.01|57.13|55.28|52.4|0
1652449200000|2022-05-13 13:40:00|57.91|55.03|59.12|56.24|59.86|56.98|56.57|53.69|0
1652449500000|2022-05-13 13:45:00|59.25|56.37|56.88|54|59.58|56.7|56.19|53.31|0
1652449800000|2022-05-13 13:50:00|57.14|54.26|61.76|58.88|62.03|59.15|56.95|54.07|0
1652450100000|2022-05-13 13:55:00|61.89|59.01|60.42|57.54|61.99|59.11|59.79|56.91|0
1652450400000|2022-05-13 14:00:00|60.72|57.84|63.76|60.88|64.43|61.55|60.49|57.61|0
1652450700000|2022-05-13 14:05:00|64.04|61.16|63.9|61.02|64.18|61.3|62.04|59.16|0
1652451000000|2022-05-13 14:10:00|63.97|61.09|63.97|61.09|64.95|62.07|62.86|59.98|0
1652451300000|2022-05-13 14:15:00|64.03|61.15|63.89|61.01|64.45|61.57|62.58|59.7|0
1652451600000|2022-05-13 14:20:00|64.1|61.22|67.81|64.93|67.95|65.07|64.1|61.22|0
1652451900000|2022-05-13 14:25:00|67.95|65.07|67.37|64.49|68.83|65.95|67.08|64.2|0
1652452200000|2022-05-13 14:30:00|67.44|64.56|68.26|65.38|69.33|66.45|67.15|64.27|0
1652452500000|2022-05-13 14:35:00|68.33|65.45|67.82|64.94|68.85|65.97|67.03|64.15|0
1652452800000|2022-05-13 14:40:00|67.75|64.87|64.6|61.72|67.93|65.05|64.6|61.72|0
1652453100000|2022-05-13 14:45:00|64.53|61.65|65.09|62.21|66.01|63.13|62.93|60.05|0
1652453400000|2022-05-13 14:50:00|65.02|62.14|67.74|64.86|67.88|65|64.74|61.86|0
1652453700000|2022-05-13 14:55:00|67.88|65|67.3|64.42|68.39|65.51|66.72|63.84|0
1652454000000|2022-05-13 15:00:00|67.01|64.13|66.36|63.48|67.51|64.63|65.44|62.56|0
1652454300000|2022-05-13 15:05:00|66.57|63.69|67.65|64.77|67.87|64.99|66.43|63.55|0
1652454600000|2022-05-13 15:10:00|67.62|64.74|67.51|64.63|68.02|65.14|66.86|63.98|0
1652454900000|2022-05-13 15:15:00|67.22|64.34|66.35|63.47|67.5|64.62|65.57|62.69|0
1652455200000|2022-05-13 15:20:00|66.28|63.4|68.08|65.2|68.81|65.93|66.28|63.4|0
1652455500000|2022-05-13 15:25:00|68.23|65.35|69.1|66.22|69.4|66.52|67.64|64.76|0
1652455800000|2022-05-13 15:30:00|69.25|66.37|69.04|66.16|70.07|67.19|68.23|65.35|0
1652456100000|2022-05-13 15:35:00|69.11|66.23|68.62|65.74|69.48|66.6|67.81|64.93|0
1652456400000|2022-05-13 15:40:00|68.54|65.66|67.44|64.56|68.54|65.66|66.15|63.27|0
1652456700000|2022-05-13 15:45:00|67.37|64.49|66.79|63.91|67.37|64.49|66.29|63.41|0
1652457000000|2022-05-13 15:50:00|66.72|63.84|68.61|65.73|68.68|65.8|66.57|63.69|0
1652457300000|2022-05-13 15:55:00|68.53|65.65|68.02|65.14|68.75|65.87|67.8|64.92|0
1652457600000|2022-05-13 16:00:00|68.38|65.5|70.29|67.41|70.36|67.48|68.16|65.28|0
1652457900000|2022-05-13 16:05:00|70.36|67.48|72.4|69.52|72.4|69.52|70.29|67.41|0
1652458200000|2022-05-13 16:10:00|72.48|69.6|73.01|70.13|73.86|70.98|71.79|68.91|0
1652458500000|2022-05-13 16:15:00|72.93|70.05|71.86|68.98|73.31|70.43|71.86|68.98|0
1652458800000|2022-05-13 16:20:00|71.78|68.9|71.1|68.22|72.32|69.44|70.57|67.69|0
1652459100000|2022-05-13 16:25:00|70.72|67.84|71.02|68.14|71.02|68.14|69.53|66.65|0
1652459400000|2022-05-13 16:30:00|71.1|68.22|71.88|69|73|70.12|71.1|68.22|0
1652459700000|2022-05-13 16:35:00|71.81|68.93|72.11|69.23|72.34|69.46|71.73|68.85|0
1652460000000|2022-05-13 16:40:00|72.03|69.15|71.5|68.62|72.79|69.91|71.5|68.62|0
1652460300000|2022-05-13 16:45:00|71.65|68.77|71|68.12|72.13|69.25|70.44|67.56|0
1652460600000|2022-05-13 16:50:00|70.93|68.05|69.15|66.27|70.93|68.05|67.77|64.89|0
1652460900000|2022-05-13 16:55:00|69.22|66.34|70.85|67.97|70.92|68.04|69.22|66.34|0
1652461200000|2022-05-13 17:00:00|70.92|68.04|71.29|68.41|72.12|69.24|70.4|67.52|0
1652461500000|2022-05-13 17:05:00|71.07|68.19|69.87|66.99|71.14|68.26|69.36|66.48|0
1652461800000|2022-05-13 17:10:00|69.8|66.92|69.78|66.9|70.39|67.51|69.06|66.18|0
1652462100000|2022-05-13 17:15:00|69.48|66.6|67.86|64.98|69.48|66.6|67.65|64.77|0
1652462400000|2022-05-13 17:20:00|68.08|65.2|68.78|65.66|68.78|65.66|66.78|63.9|0
1652462700000|2022-05-13 17:25:00|68.86|65.74|67.61|64.49|69.59|66.47|67.61|64.49|0
1652463000000|2022-05-13 17:30:00|67.98|64.86|68.7|65.58|68.92|65.8|67.47|64.35|0
1652463300000|2022-05-13 17:35:00|68.78|65.66|66.89|63.77|68.78|65.66|66.82|63.7|0
1652463600000|2022-05-13 17:40:00|66.81|63.69|65.32|62.2|66.96|63.84|64.89|61.77|0
1652463900000|2022-05-13 17:45:00|65.25|62.13|65.95|62.83|66.09|62.97|64.19|61.07|0
1652464200000|2022-05-13 17:50:00|65.81|62.69|65.17|62.05|66.23|63.11|64.47|61.35|0
1652464500000|2022-05-13 17:55:00|65.1|61.98|63.42|60.3|65.17|62.05|62.73|59.61|0
1652464800000|2022-05-13 18:00:00|63.21|60.09|59.89|56.77|63.21|60.09|58.26|55.14|0
1652465100000|2022-05-13 18:05:00|59.59|56.47|61.58|58.46|61.85|58.73|58.55|55.43|0
1652465400000|2022-05-13 18:10:00|61.51|58.39|60.52|57.64|62.66|59.54|60.38|57.26|0
1652465700000|2022-05-13 18:15:00|60.46|57.58|62.3|59.42|62.33|59.45|59.86|56.98|0
1652466000000|2022-05-13 18:20:00|62.4|59.52|60.38|57.5|62.4|59.52|59.66|56.78|0
1652466300000|2022-05-13 18:25:00|60.58|57.7|60.78|57.9|61.12|58.24|59.33|56.45|0
1652466600000|2022-05-13 18:30:00|60.98|58.1|62.94|60.06|65.16|62.28|60.98|58.1|0
1652466900000|2022-05-13 18:35:00|62.87|59.99|62.12|59.24|63.35|60.47|61.27|58.39|0
1652467200000|2022-05-13 18:40:00|62.18|59.3|63.55|60.67|63.89|61.01|61.58|58.7|0
1652467500000|2022-05-13 18:45:00|63.62|60.74|62.45|59.57|63.69|60.81|61.57|58.69|0
1652467800000|2022-05-13 18:50:00|62.31|59.43|67.34|64.46|67.45|64.57|62.24|59.36|0
1652468100000|2022-05-13 18:55:00|67.49|64.61|67.48|64.6|67.56|64.68|66.59|63.71|0
1652468400000|2022-05-13 19:00:00|67.63|64.75|65.18|62.3|67.77|64.89|65.1|62.22|0
1652468700000|2022-05-13 19:05:00|65.25|62.37|67.3|64.9|67.47|64.97|65.25|62.37|0
1652469000000|2022-05-13 19:10:00|67.37|64.97|68.6|66.2|68.75|66.35|66.85|64.45|0
1652469300000|2022-05-13 19:15:00|68.75|66.35|69.19|66.79|69.93|67.53|67.86|65.46|0
1652469600000|2022-05-13 19:20:00|69.11|66.71|69.41|67.01|69.93|67.53|67.86|65.46|0
1652469900000|2022-05-13 19:25:00|69.33|66.93|70.6|68.2|70.75|68.35|68.59|66.19|0
1652470200000|2022-05-13 19:30:00|70.53|68.13|65.82|63.42|71.13|68.73|65.61|63.21|0
1652470500000|2022-05-13 19:35:00|65.86|63.46|66.32|63.44|67.84|64.96|64.61|62.21|0
1652470800000|2022-05-13 19:40:00|66.46|63.58|67.91|65.03|68.65|65.77|66.18|63.3|0
1652471100000|2022-05-13 19:45:00|67.95|65.07|66.67|63.79|68.91|66.03|64.88|62|0
1652471400000|2022-05-13 19:50:00|66.6|63.72|65.57|62.69|66.6|63.72|62.2|59.32|0
1652471700000|2022-05-13 19:55:00|65.5|62.62|67.01|64.13|67.53|64.65|64.22|61.34|0
1652472000000|2022-05-13 20:00:00|67.38|64.5|64.4|62|67.38|64.5|64.33|61.93|0
1652472300000|2022-05-13 20:05:00|64.43|62.03|63.47|61.07|64.54|62.14|63.33|60.93|0
1652472600000|2022-05-13 20:10:00|63.58|61.18|63.47|61.07|64.11|61.71|63.4|61|0
1652684700000|2022-05-16 07:05:00|58.88|56.48|57.51|55.11|58.91|56.51|57.05|54.65|0
1652685000000|2022-05-16 07:10:00|57.67|55.27|57.37|54.97|57.67|55.27|56.01|53.61|0
1652685300000|2022-05-16 07:15:00|57.21|54.81|55.68|53.28|57.31|54.91|55.55|53.15|0
1652685600000|2022-05-16 07:20:00|55.55|53.15|55.93|53.53|56.1|53.7|54.91|52.51|0
1652685900000|2022-05-16 07:25:00|56|53.6|58.16|55.76|58.66|56.26|56|53.6|0
1652686200000|2022-05-16 07:30:00|58.42|56.02|58.96|56.56|59.36|56.96|58.02|55.62|0
1652686500000|2022-05-16 07:35:00|59.02|56.62|58.82|56.42|59.32|56.92|58.05|55.65|0
1652686800000|2022-05-16 07:40:00|58.75|56.35|59.02|56.62|59.62|57.22|58.65|56.25|0
1652687100000|2022-05-16 07:45:00|58.98|56.58|59.69|57.29|60.71|58.31|58.81|56.41|0
1652687400000|2022-05-16 07:50:00|59.62|57.22|58.71|56.31|60.26|57.86|58.57|56.17|0
1652687700000|2022-05-16 07:55:00|58.64|56.24|59.1|56.7|59.81|57.41|58.47|56.07|0
1652688000000|2022-05-16 08:00:00|59.21|56.81|59.95|57.55|60.43|58.03|59.04|56.64|0
1652688300000|2022-05-16 08:05:00|59.91|57.51|60.08|57.68|60.22|57.82|59.27|56.87|0
1652688600000|2022-05-16 08:10:00|60.04|57.64|61.03|58.63|61.03|58.63|60.04|57.64|0
1652688900000|2022-05-16 08:15:00|61|58.6|62.21|59.81|62.42|60.02|60.83|58.43|0
1652689200000|2022-05-16 08:20:00|62.35|59.95|62.69|60.29|62.8|60.4|62.03|59.63|0
1652689500000|2022-05-16 08:25:00|62.76|60.36|61.54|59.14|62.87|60.47|61.4|59|0
1652689800000|2022-05-16 08:30:00|61.57|59.17|62.06|59.66|62.58|60.18|61.16|58.76|0
1652690100000|2022-05-16 08:35:00|62.02|59.62|61.29|58.89|62.33|59.93|61.12|58.72|0
1652690400000|2022-05-16 08:40:00|61.36|58.96|61.56|59.16|61.84|59.44|60.7|58.3|0
1652690700000|2022-05-16 08:45:00|61.6|59.2|61.98|59.58|62.12|59.72|61.49|59.09|0
1652691000000|2022-05-16 08:50:00|62.01|59.61|63.09|60.69|63.09|60.69|61.84|59.44|0
1652691300000|2022-05-16 08:55:00|63.02|60.62|64.01|61.61|64.01|61.61|62.88|60.48|0
1652691600000|2022-05-16 09:00:00|63.87|61.47|64.11|61.71|64.29|61.89|63.65|61.25|0
1652691900000|2022-05-16 09:05:00|64.15|61.75|63.36|60.96|64.15|61.75|63.12|60.72|0
1652692200000|2022-05-16 09:10:00|63.33|60.93|63.39|60.99|63.79|61.39|63.15|60.75|0
1652692500000|2022-05-16 09:15:00|63.43|61.03|63.11|60.71|63.64|61.24|62.9|60.5|0
1652692800000|2022-05-16 09:20:00|63.22|60.82|62.23|59.83|63.29|60.89|62.09|59.69|0
1652693100000|2022-05-16 09:25:00|62.26|59.86|61.32|58.92|62.33|59.93|61.26|58.86|0
1652693400000|2022-05-16 09:30:00|61.25|58.85|61.94|59.54|62.12|59.72|61.25|58.85|0
1652693700000|2022-05-16 09:35:00|61.77|59.37|61.07|58.67|61.91|59.51|61.04|58.64|0
1652694000000|2022-05-16 09:40:00|61.01|58.61|61.11|58.71|61.55|59.15|60.83|58.43|0
1652694300000|2022-05-16 09:45:00|61.07|58.67|61.59|59.19|61.59|59.19|61.04|58.64|0
1652694600000|2022-05-16 09:50:00|61.55|59.15|60.93|58.53|61.66|59.26|60.89|58.49|0
1652694900000|2022-05-16 09:55:00|60.96|58.56|60.21|57.81|61.03|58.63|59.8|57.4|0
1652695200000|2022-05-16 10:00:00|60.41|58.01|61.23|58.83|61.23|58.83|60.34|57.94|0
1652695500000|2022-05-16 10:05:00|61.37|58.97|60.81|58.41|61.37|58.97|60.54|58.14|0
1652695800000|2022-05-16 10:10:00|60.85|58.45|61.43|59.03|61.43|59.03|60.57|58.17|0
1652696100000|2022-05-16 10:15:00|61.46|59.06|61.29|58.89|61.67|59.27|61.15|58.75|0
1652696400000|2022-05-16 10:20:00|61.36|58.96|60.73|58.33|61.36|58.96|60.56|58.16|0
1652696700000|2022-05-16 10:25:00|60.94|58.54|61.87|59.47|62.18|59.78|60.87|58.47|0
1652697000000|2022-05-16 10:30:00|61.84|59.44|61.07|58.67|61.84|59.44|60.66|58.26|0
1652697300000|2022-05-16 10:35:00|61.28|58.88|62.04|59.64|62.25|59.85|60.86|58.46|0
1652697600000|2022-05-16 10:40:00|62.11|59.71|61.62|59.22|62.17|59.77|61.41|59.01|0
1652697900000|2022-05-16 10:45:00|61.69|59.29|61.68|59.28|62.17|59.77|61.48|59.08|0
1652698200000|2022-05-16 10:50:00|61.65|59.25|60.78|58.38|61.75|59.35|60.78|58.38|0
1652698500000|2022-05-16 10:55:00|60.88|58.48|61.12|58.72|61.81|59.41|60.88|58.48|0
1652698800000|2022-05-16 11:00:00|61.33|58.93|61.26|58.86|61.67|59.27|61.05|58.65|0
1652699100000|2022-05-16 11:05:00|61.12|58.72|62.36|59.96|62.64|60.24|61.12|58.72|0
1652699400000|2022-05-16 11:10:00|62.29|59.89|61.81|59.41|62.57|60.17|61.81|59.41|0
1652699700000|2022-05-16 11:15:00|61.91|59.51|62.01|59.61|62.09|59.69|61.46|59.06|0
1652700000000|2022-05-16 11:20:00|62.05|59.65|62.22|59.82|62.5|60.1|61.25|58.85|0
1652700300000|2022-05-16 11:25:00|62.15|59.75|61.04|58.64|62.22|59.82|60.83|58.43|0
1652700600000|2022-05-16 11:30:00|61.1|58.7|60.41|58.01|61.24|58.84|60.35|57.95|0
1652700900000|2022-05-16 11:35:00|60.38|57.98|60.65|58.25|60.89|58.49|60.35|57.95|0
1652701200000|2022-05-16 11:40:00|60.62|58.22|61.23|58.83|61.3|58.9|60.62|58.22|0
1652701500000|2022-05-16 11:45:00|61.27|58.87|61.44|59.04|61.85|59.45|61.09|58.69|0
1652701800000|2022-05-16 11:50:00|61.37|58.97|61.95|59.55|62.34|59.94|61.09|58.69|0
1652702100000|2022-05-16 11:55:00|62.02|59.62|61.85|59.45|62.06|59.66|61.22|58.82|0
1652702400000|2022-05-16 12:00:00|61.98|59.58|61.7|59.3|62.75|60.35|61.15|58.75|0
1652702700000|2022-05-16 12:05:00|61.77|59.37|61.42|59.02|61.77|59.37|60.87|58.47|0
1652703000000|2022-05-16 12:10:00|61.35|58.95|62.6|60.2|62.74|60.34|61.18|58.78|0
1652703300000|2022-05-16 12:15:00|62.53|60.13|63.02|60.62|63.31|60.91|62.39|59.99|0
1652703600000|2022-05-16 12:20:00|63.16|60.76|64.3|61.9|64.3|61.9|63.09|60.69|0
1652703900000|2022-05-16 12:25:00|64.19|61.79|63.91|61.51|64.86|62.46|62.91|60.51|0
1652704200000|2022-05-16 12:30:00|63.98|61.58|65.78|63.38|65.85|63.45|63.19|60.79|0
1652704500000|2022-05-16 12:35:00|65.85|63.45|65.27|62.87|66.14|63.74|64.83|62.43|0
1652704800000|2022-05-16 12:40:00|65.3|62.9|64.11|61.71|65.3|62.9|63.97|61.57|0
1652705100000|2022-05-16 12:45:00|64.14|61.74|62.97|60.57|64.18|61.78|62.83|60.43|0
1652705400000|2022-05-16 12:50:00|62.93|60.53|63.25|60.85|63.46|61.06|62.89|60.49|0
1652705700000|2022-05-16 12:55:00|63.32|60.92|61.34|58.94|63.39|60.99|61.13|58.73|0
1652706000000|2022-05-16 13:00:00|61.41|59.01|61.83|59.43|61.9|59.5|61.06|58.66|0
1652706300000|2022-05-16 13:05:00|61.93|59.53|61.19|58.79|62.04|59.64|60.5|58.1|0
1652706600000|2022-05-16 13:10:00|61.13|58.73|60.57|58.17|61.26|58.86|60.02|57.62|0
1652706900000|2022-05-16 13:15:00|60.64|58.24|59.64|57.24|60.64|58.24|59.6|57.2|0
1652707200000|2022-05-16 13:20:00|59.47|57.07|59.12|56.72|59.47|57.07|57.92|55.52|0
1652707500000|2022-05-16 13:25:00|59.26|56.86|58.99|56.59|59.87|57.47|58.52|56.12|0
1652707800000|2022-05-16 13:30:00|59.67|57.27|58.58|56.18|61.46|59.06|57.57|55.17|0
1652708100000|2022-05-16 13:35:00|59.12|56.72|62.14|59.74|62.35|59.95|56.98|54.58|0
1652708400000|2022-05-16 13:40:00|62.35|59.95|58.1|55.7|62.64|60.24|57.57|55.17|0
1652708700000|2022-05-16 13:45:00|57.83|55.43|53.6|51.2|58.44|56.04|52.87|50.47|0
1652709000000|2022-05-16 13:50:00|53.76|51.36|56.14|53.74|56.79|54.39|52.69|50.29|0
1652709300000|2022-05-16 13:55:00|56.33|53.93|55.35|52.95|57.55|55.15|54.77|52.37|0
1652709600000|2022-05-16 14:00:00|55.48|53.08|54.77|52.37|56|53.6|52.93|50.53|0
1652709900000|2022-05-16 14:05:00|55.22|52.82|58.95|56.55|59.12|56.72|54.8|52.4|0
1652710200000|2022-05-16 14:10:00|59.05|56.65|58.38|55.98|60.5|58.1|57.64|55.24|0
1652710500000|2022-05-16 14:15:00|58.18|55.78|60.08|57.68|61.05|58.65|58.18|55.78|0
1652710800000|2022-05-16 14:20:00|60.22|57.82|59.92|57.52|62.38|59.98|59.24|56.84|0
1652711100000|2022-05-16 14:25:00|59.85|57.45|62.09|59.69|62.37|59.97|58.42|56.02|0
1652711400000|2022-05-16 14:30:00|61.88|59.48|57.74|55.34|62.3|59.9|57.2|54.8|0
1652711700000|2022-05-16 14:35:00|57.8|55.4|59.36|56.96|59.56|57.16|57.33|54.93|0
1652712000000|2022-05-16 14:40:00|59.08|56.68|58.6|56.2|59.22|56.82|56.93|54.53|0
1652712300000|2022-05-16 14:45:00|58.67|56.27|55.15|52.75|58.67|56.27|55.02|52.62|0
1652712600000|2022-05-16 14:50:00|55.02|52.62|54.82|52.42|55.93|53.53|54.24|51.84|0
1652712900000|2022-05-16 14:55:00|54.63|52.23|53.14|50.74|55.14|52.74|52.69|50.29|0
1652713200000|2022-05-16 15:00:00|52.57|50.17|53.29|50.89|53.65|51.25|51.88|49.48|0
1652713500000|2022-05-16 15:05:00|53.04|50.64|54.48|52.08|54.48|52.08|51.63|49.23|0
1652713800000|2022-05-16 15:10:00|54.02|51.62|53.96|51.56|54.99|52.59|53.45|51.05|0
1652714100000|2022-05-16 15:15:00|53.76|51.36|55.18|52.78|56.24|53.84|53.7|51.3|0
1652714400000|2022-05-16 15:20:00|55.25|52.85|54.66|52.26|55.25|52.85|53.51|51.11|0
1652714700000|2022-05-16 15:25:00|54.63|52.23|54.4|52|54.85|52.45|53.63|51.23|0
1652715000000|2022-05-16 15:30:00|54.46|52.06|54.91|52.51|54.91|52.51|52.53|50.13|0
1652715300000|2022-05-16 15:35:00|55.37|52.97|55.69|53.29|56.02|53.62|51.84|49.44|0
1652715600000|2022-05-16 15:40:00|55.76|53.36|57.62|55.22|57.62|55.22|53.87|51.47|0
1652715900000|2022-05-16 15:45:00|57.56|55.16|58.44|56.04|58.44|56.04|56.88|54.48|0
1652716200000|2022-05-16 15:50:00|58.37|55.97|59.68|57.28|59.82|57.42|56.88|54.48|0
1652716500000|2022-05-16 15:55:00|59.82|57.42|59.75|57.35|60.45|58.05|59.19|56.79|0
1652716800000|2022-05-16 16:00:00|59.96|57.56|60.3|57.9|61.43|59.03|59.29|56.89|0
1652717100000|2022-05-16 16:05:00|60.02|57.62|58.53|56.13|60.06|57.66|57.55|55.15|0
1652717400000|2022-05-16 16:10:00|58.43|56.03|57.34|54.94|58.63|56.23|57.2|54.8|0
1652717700000|2022-05-16 16:15:00|57.68|55.28|57.67|55.27|57.81|55.41|56|53.6|0
1652718000000|2022-05-16 16:20:00|57.47|55.07|56.79|54.39|57.8|55.4|56.29|53.89|0
1652718300000|2022-05-16 16:25:00|56.86|54.46|57.39|54.99|57.87|55.47|56.13|53.73|0
1652718600000|2022-05-16 16:30:00|57.33|54.93|57.73|55.33|58.41|56.01|56.59|54.19|0
1652718900000|2022-05-16 16:35:00|58.07|55.67|55.99|53.59|59.23|56.83|55.85|53.45|0
1652719200000|2022-05-16 16:40:00|55.92|53.52|55.78|53.38|56.38|53.98|54.79|52.39|0
1652719500000|2022-05-16 16:45:00|55.72|53.32|57.91|55.51|57.91|55.51|55.32|52.92|0
1652719800000|2022-05-16 16:50:00|58.05|55.65|55.84|53.44|58.19|55.79|55.58|53.18|0
1652720100000|2022-05-16 16:55:00|55.64|53.24|56.3|53.9|56.63|54.23|55.25|52.85|0
1652720400000|2022-05-16 17:00:00|55.9|53.5|57.1|54.7|57.1|54.7|55.05|52.65|0
1652720700000|2022-05-16 17:05:00|56.96|54.56|58.65|56.25|58.72|56.32|56.36|53.96|0
1652721000000|2022-05-16 17:10:00|58.51|56.11|60.27|57.87|61.86|59.46|58.1|55.7|0
1652721300000|2022-05-16 17:15:00|60.13|57.73|57.93|55.53|60.48|58.08|57.8|55.4|0
1652721600000|2022-05-16 17:20:00|58.07|55.67|60.89|58.49|61.95|59.55|57.8|55.4|0
1652721900000|2022-05-16 17:25:00|61.03|58.63|62.88|60.48|63.02|60.62|60.54|58.14|0
1652722200000|2022-05-16 17:30:00|62.73|60.33|63.45|61.05|63.89|61.49|62.73|60.33|0
1652722500000|2022-05-16 17:35:00|63.3|60.9|62.52|60.12|63.81|61.41|62.4|60|0
1652722800000|2022-05-16 17:40:00|62.67|60.27|63.1|60.7|64.12|61.72|60.89|58.49|0
1652723100000|2022-05-16 17:45:00|63.2|60.8|61.59|59.19|63.24|60.84|61.38|58.98|0
1652723400000|2022-05-16 17:50:00|61.73|59.33|61.66|59.26|62.66|60.26|61.38|58.98|0
1652723700000|2022-05-16 17:55:00|61.8|59.4|62.01|59.61|62.66|60.26|61.26|58.86|0
1652724000000|2022-05-16 18:00:00|62.15|59.75|62.79|60.39|62.94|60.54|60.6|58.2|0
1652724300000|2022-05-16 18:05:00|62.87|60.47|64.31|61.91|64.83|62.43|62.87|60.47|0
1652724600000|2022-05-16 18:10:00|64.39|61.99|63.22|60.82|64.39|61.99|62.43|60.03|0
1652724900000|2022-05-16 18:15:00|63.29|60.89|63.22|60.82|64.24|61.84|62.43|60.03|0
1652725200000|2022-05-16 18:20:00|63.29|60.89|64.2|61.8|64.6|62.2|62.89|60.49|0
1652725500000|2022-05-16 18:25:00|64.35|61.95|66.84|64.44|66.84|64.44|63.84|61.44|0
1652725800000|2022-05-16 18:30:00|66.91|64.51|67.13|64.73|67.97|65.57|66.69|64.29|0
1652726100000|2022-05-16 18:35:00|67.85|65.45|66.75|64.35|68|65.6|65.93|63.53|0
1652726400000|2022-05-16 18:40:00|67.05|64.65|65.92|63.52|67.8|65.4|65.77|63.37|0
1652726700000|2022-05-16 18:45:00|66|63.6|64.37|61.97|66.52|64.12|64.23|61.83|0
1652727000000|2022-05-16 18:50:00|64.3|61.9|64.52|62.12|65.62|63.22|63.36|60.96|0
1652727300000|2022-05-16 18:55:00|64.37|61.97|65.25|62.85|65.84|63.44|64.22|61.82|0
1652727600000|2022-05-16 19:00:00|65.47|63.07|65.54|63.14|65.76|63.36|64.29|61.89|0
1652727900000|2022-05-16 19:05:00|65.46|63.06|64.14|61.74|66.35|63.95|64.07|61.67|0
1652728200000|2022-05-16 19:10:00|63.78|61.38|61.23|58.35|63.85|61.45|60.81|57.93|0
1652728500000|2022-05-16 19:15:00|61.02|58.14|60.95|58.07|62.22|59.34|59.87|56.99|0
1652728800000|2022-05-16 19:20:00|60.67|57.79|59.59|56.71|60.67|57.79|58.24|55.36|0
1652729100000|2022-05-16 19:25:00|59.45|56.57|59.58|56.7|60.21|57.33|59.04|56.16|0
1652729400000|2022-05-16 19:30:00|59.31|56.43|57.94|55.06|60.27|57.39|57.81|54.93|0
1652729700000|2022-05-16 19:35:00|57.74|54.86|58.14|55.26|58.69|55.81|56.87|53.99|0
1652730000000|2022-05-16 19:40:00|58.24|55.36|56.73|53.85|58.75|55.87|56.6|53.72|0
1652730300000|2022-05-16 19:45:00|56.6|53.72|55.3|52.42|57.06|54.18|54.58|51.7|0
1652730600000|2022-05-16 19:50:00|56.23|53.35|56.36|53.48|58.24|55.36|55.96|53.08|0
1652730900000|2022-05-16 19:55:00|56.62|53.74|56.55|53.67|56.82|53.94|54|51.12|0
1652731200000|2022-05-16 20:00:00|56.42|53.54|55.82|52.94|56.55|53.67|55.16|52.28|0
1652731500000|2022-05-16 20:05:00|55.69|52.81|54.88|52.48|55.88|53.18|54.66|52.26|0
1652731800000|2022-05-16 20:10:00|54.98|52.58|55.37|52.97|55.77|53.37|54.98|52.58|0
1652732100000|2022-05-16 20:15:00|55.57|52.77|55.24|52.44|55.64|52.84|55.18|52.38|0
1652732400000|2022-05-16 20:20:00|55.18|52.38|54.71|51.91|55.24|52.44|54.71|51.91|0
1652732700000|2022-05-16 20:25:00|54.84|52.04|54.91|52.11|55.07|52.27|54.71|51.91|0
1652733000000|2022-05-16 20:30:00|54.97|52.17|54.84|52.04|55.13|52.33|54.77|51.97|0
1652733300000|2022-05-16 20:35:00|54.9|52.1|53.2|50.4|55.03|52.23|53.13|50.33|0
1652733600000|2022-05-16 20:40:00|53.13|50.33|53.13|50.33|53.33|50.53|53|50.2|0
1652733900000|2022-05-16 20:45:00|53.19|50.39|53.13|50.33|53.19|50.39|53.13|50.33|0
1652734200000|2022-05-16 20:50:00|53.19|50.39|53.12|50.32|53.19|50.39|53.12|50.32|0
1652734500000|2022-05-16 20:55:00|53.19|50.39|53.09|50.29|53.25|50.45|53.09|50.29|0
1652734800000|2022-05-16 21:00:00|53.04|50.24|53|50.2|53.04|50.24|52.96|50.16|0
1652735100000|2022-05-16 21:05:00|53.02|50.22|53.01|50.21|53.03|50.23|52.99|50.19|0
1652735400000|2022-05-16 21:10:00|53.12|50.32|53.22|50.42|53.23|50.43|53.09|50.29|0
1652735700000|2022-05-16 21:15:00|53.16|50.36|53.04|50.24|53.23|50.43|53.04|50.24|0
1652736000000|2022-05-16 21:20:00|53.07|50.27|53.17|50.37|53.17|50.37|53.07|50.27|0
1652736300000|2022-05-16 21:25:00|53.08|50.28|53.08|50.28|53.1|50.3|53.06|50.26|0
1652736600000|2022-05-16 21:30:00|53.04|50.24|52.69|49.89|53.04|50.24|52.66|49.86|0
1652736900000|2022-05-16 21:35:00|52.73|49.93|52.81|50.01|52.9|50.1|52.73|49.93|0
1652737200000|2022-05-16 21:40:00|52.8|50|52.79|49.99|52.8|50|52.79|49.99|0
1652737500000|2022-05-16 21:45:00|52.8|50|52.94|50.14|52.99|50.19|52.79|49.99|0
1652737800000|2022-05-16 21:50:00|52.95|50.15|52.85|50.05|53|50.2|52.85|50.05|0
1652738100000|2022-05-16 21:55:00|52.89|50.09|52.92|50.12|53|50.2|52.89|50.09|0
1652738400000|2022-05-16 22:00:00|53.24|50.44|54.08|51.28|54.11|51.31|53.21|50.41|0
1652738700000|2022-05-16 22:05:00|54.05|51.25|53.79|50.99|54.11|51.31|53.46|50.66|0
1652739000000|2022-05-16 22:10:00|53.98|51.18|53.98|51.18|54.11|51.31|53.98|51.18|0
1652739300000|2022-05-16 22:15:00|54.04|51.24|54.33|51.53|54.5|51.7|54.04|51.24|0
1652739600000|2022-05-16 22:20:00|54.37|51.57|54.07|51.27|54.43|51.63|53.97|51.17|0
1652739900000|2022-05-16 22:25:00|54.1|51.3|54.33|51.53|54.49|51.69|54.1|51.3|0
1652740200000|2022-05-16 22:30:00|54.29|51.49|54.62|51.82|54.62|51.82|54.26|51.46|0
1652740500000|2022-05-16 22:35:00|54.55|51.75|54.81|52.01|54.81|52.01|54.55|51.75|0
1652740800000|2022-05-16 22:40:00|54.88|52.08|54.68|51.88|54.88|52.08|54.61|51.81|0
1652741100000|2022-05-16 22:45:00|54.61|51.81|54.41|51.61|54.61|51.81|54.28|51.48|0
1652741400000|2022-05-16 22:50:00|54.44|51.64|54.54|51.74|54.54|51.74|54.28|51.48|0
1652741700000|2022-05-16 22:55:00|54.6|51.8|54.47|51.67|54.67|51.87|54.34|51.54|0
1652742000000|2022-05-16 23:00:00|54.6|51.8|54.6|51.8|54.73|51.93|54.53|51.73|0
1652742300000|2022-05-16 23:05:00|54.63|51.83|54.66|51.86|54.79|51.99|54.53|51.73|0
1652742600000|2022-05-16 23:10:00|54.73|51.93|54.79|51.99|54.79|51.99|54.66|51.86|0
1652742900000|2022-05-16 23:15:00|54.82|52.02|54.72|51.92|54.92|52.12|54.72|51.92|0
1652743200000|2022-05-16 23:20:00|54.79|51.99|54.72|51.92|54.85|52.05|54.72|51.92|0
1652743500000|2022-05-16 23:25:00|54.78|51.98|54.25|51.45|54.78|51.98|54.25|51.45|0
1652743800000|2022-05-16 23:30:00|54.19|51.39|54.05|51.25|54.19|51.39|53.63|50.83|0
1652744100000|2022-05-16 23:35:00|54.02|51.22|53.86|51.06|54.18|51.38|53.79|50.99|0
1652744400000|2022-05-16 23:40:00|53.79|50.99|53.92|51.12|54.05|51.25|53.73|50.93|0
1652744700000|2022-05-16 23:45:00|53.98|51.18|55.03|52.23|55.03|52.23|53.98|51.18|0
1652745000000|2022-05-16 23:50:00|55.1|52.3|54.76|51.96|55.23|52.43|54.76|51.96|0
1652745300000|2022-05-16 23:55:00|54.79|51.99|55.15|52.35|55.25|52.45|54.76|51.96|0
1652745600000|2022-05-17 00:00:00|55.22|52.42|54.3|51.5|55.22|52.42|53.94|51.14|0
1652745900000|2022-05-17 00:05:00|54.26|51.46|54.29|51.49|54.43|51.63|54.03|51.23|0
1652746200000|2022-05-17 00:10:00|54.23|51.43|54.06|51.26|54.42|51.62|53.9|51.1|0
1652746500000|2022-05-17 00:15:00|54.03|51.23|55.61|52.81|55.61|52.81|53.9|51.1|0
1652746800000|2022-05-17 00:20:00|55.67|52.87|57.42|54.62|57.83|55.03|55.67|52.87|0
1652747100000|2022-05-17 00:25:00|57.35|54.55|57.69|54.89|57.83|55.03|57.22|54.42|0
1652747400000|2022-05-17 00:30:00|57.76|54.96|56.4|53.6|57.76|54.96|56.4|53.6|0
1652747700000|2022-05-17 00:35:00|56.33|53.53|56.46|53.66|56.67|53.87|56.13|53.33|0
1652748000000|2022-05-17 00:40:00|56.4|53.6|56.59|53.79|56.66|53.86|56.23|53.43|0
1652748300000|2022-05-17 00:45:00|56.53|53.73|56.39|53.59|56.86|54.06|56.35|53.55|0
1652748600000|2022-05-17 00:50:00|56.52|53.72|56.72|53.92|56.86|54.06|56.39|53.59|0
1652748900000|2022-05-17 00:55:00|56.69|53.89|56.25|53.45|56.79|53.99|56.05|53.25|0
1652749200000|2022-05-17 01:00:00|56.28|53.48|55.64|52.84|56.45|53.65|55.64|52.84|0
1652749500000|2022-05-17 01:05:00|55.71|52.91|56.04|53.24|56.04|53.24|55.71|52.91|0
1652749800000|2022-05-17 01:10:00|55.97|53.17|56.24|53.44|56.44|53.64|55.91|53.11|0
1652750100000|2022-05-17 01:15:00|56.17|53.37|56.07|53.27|56.31|53.51|55.77|52.97|0
1652750400000|2022-05-17 01:20:00|56.03|53.23|56.5|53.7|57.25|54.45|55.97|53.17|0
1652750700000|2022-05-17 01:25:00|56.53|53.73|56.77|53.97|57.11|54.31|56.5|53.7|0
1652751000000|2022-05-17 01:30:00|56.8|54|56.76|53.96|57.24|54.44|56.09|53.29|0
1652751300000|2022-05-17 01:35:00|56.83|54.03|58.82|56.02|58.89|56.09|56.83|54.03|0
1652751600000|2022-05-17 01:40:00|58.61|55.81|58.02|55.22|58.75|55.95|57.81|55.01|0
1652751900000|2022-05-17 01:45:00|58.12|55.32|58.74|55.94|58.74|55.94|58.12|55.32|0
1652752200000|2022-05-17 01:50:00|58.77|55.97|59.08|56.28|59.29|56.49|58.46|55.66|0
1652752500000|2022-05-17 01:55:00|59.15|56.35|59.08|56.28|59.43|56.63|58.94|56.14|0
1652752800000|2022-05-17 02:00:00|59.15|56.35|58.73|55.93|59.18|56.38|58.45|55.65|0
1652753100000|2022-05-17 02:05:00|58.66|55.86|58.66|55.86|58.94|56.14|58.45|55.65|0
1652753400000|2022-05-17 02:10:00|58.69|55.89|58.45|55.65|58.79|55.99|58.31|55.51|0
1652753700000|2022-05-17 02:15:00|58.31|55.51|57.62|54.82|58.41|55.61|57.55|54.75|0
1652754000000|2022-05-17 02:20:00|57.55|54.75|56.93|54.13|57.69|54.89|56.87|54.07|0
1652754300000|2022-05-17 02:25:00|57|54.2|56.69|53.89|57.2|54.4|56.46|53.66|0
1652754600000|2022-05-17 02:30:00|56.76|53.96|56.52|53.72|56.93|54.13|56.32|53.52|0
1652754900000|2022-05-17 02:35:00|56.59|53.79|56.65|53.85|56.79|53.99|56.38|53.58|0
1652755200000|2022-05-17 02:40:00|56.58|53.78|57.06|54.26|57.19|54.39|56.52|53.72|0
1652755500000|2022-05-17 02:45:00|57.02|54.22|57.05|54.25|57.19|54.39|56.65|53.85|0
1652755800000|2022-05-17 02:50:00|56.98|54.18|56.1|53.3|56.98|54.18|56.04|53.24|0
1652756100000|2022-05-17 02:55:00|56.17|53.37|56.5|53.7|56.5|53.7|56.1|53.3|0
1652756400000|2022-05-17 03:00:00|56.64|53.84|56.8|54|56.84|54.04|56.23|53.43|0
1652756700000|2022-05-17 03:05:00|56.77|53.97|56.94|54.14|57.01|54.21|56.7|53.9|0
1652757000000|2022-05-17 03:10:00|56.97|54.17|56.97|54.17|57.17|54.37|56.66|53.86|0
1652757300000|2022-05-17 03:15:00|57.04|54.24|56.66|53.86|57.04|54.24|56.63|53.83|0
1652757600000|2022-05-17 03:20:00|56.69|53.89|56.93|54.13|57.16|54.36|56.56|53.76|0
1652757900000|2022-05-17 03:25:00|56.96|54.16|57.5|54.7|57.5|54.7|56.89|54.09|0
1652758200000|2022-05-17 03:30:00|57.57|54.77|57.39|54.59|57.57|54.77|57.16|54.36|0
1652758500000|2022-05-17 03:35:00|57.36|54.56|57.49|54.69|57.56|54.76|57.22|54.42|0
1652758800000|2022-05-17 03:40:00|57.43|54.63|57.63|54.83|57.7|54.9|57.36|54.56|0
1652759100000|2022-05-17 03:45:00|57.7|54.9|57.76|54.96|57.8|55|57.56|54.76|0
1652759400000|2022-05-17 03:50:00|57.83|55.03|57.42|54.62|57.83|55.03|57.42|54.62|0
1652759700000|2022-05-17 03:55:00|57.48|54.68|57.28|54.48|57.55|54.75|57.14|54.34|0
1652760000000|2022-05-17 04:00:00|57.34|54.54|57.41|54.61|57.55|54.75|57.21|54.41|0
1652760300000|2022-05-17 04:05:00|57.48|54.68|57.82|55.02|57.82|55.02|57.41|54.61|0
1652760600000|2022-05-17 04:10:00|57.68|54.88|58.02|55.22|58.19|55.39|57.57|54.77|0
1652760900000|2022-05-17 04:15:00|57.95|55.15|58.29|55.49|58.29|55.49|57.88|55.08|0
1652761200000|2022-05-17 04:20:00|58.36|55.56|58.22|55.42|58.43|55.63|58.08|55.28|0
1652761500000|2022-05-17 04:25:00|58.18|55.38|57.67|54.87|58.22|55.42|57.67|54.87|0
1652761800000|2022-05-17 04:30:00|57.6|54.8|57.76|54.96|58.08|55.28|57.46|54.66|0
1652762100000|2022-05-17 04:35:00|57.8|55|58.07|55.27|58.14|55.34|57.8|55|0
1652762400000|2022-05-17 04:40:00|58.14|55.34|58.41|55.61|58.55|55.75|57.9|55.1|0
1652762700000|2022-05-17 04:45:00|58.55|55.75|58.27|55.47|58.55|55.75|58|55.2|0
1652763000000|2022-05-17 04:50:00|58.34|55.54|57.92|55.12|58.34|55.54|57.92|55.12|0
1652763300000|2022-05-17 04:55:00|57.96|55.16|58.13|55.33|58.33|55.53|57.79|54.99|0
1652763600000|2022-05-17 05:00:00|58.09|55.29|58.19|55.39|58.54|55.74|57.85|55.05|0
1652763900000|2022-05-17 05:05:00|58.26|55.46|58.53|55.73|58.6|55.8|58.05|55.25|0
1652764200000|2022-05-17 05:10:00|58.6|55.8|58.25|55.45|58.77|55.97|58.25|55.45|0
1652764500000|2022-05-17 05:15:00|58.18|55.38|58.39|55.59|58.42|55.62|58.18|55.38|0
1652764800000|2022-05-17 05:20:00|58.32|55.52|58.32|55.52|58.46|55.66|58.07|55.27|0
1652765100000|2022-05-17 05:25:00|58.38|55.58|58.24|55.44|58.59|55.79|58.24|55.44|0
1652765400000|2022-05-17 05:30:00|58.31|55.51|57.96|55.16|58.45|55.65|57.96|55.16|0
1652765700000|2022-05-17 05:35:00|57.83|55.03|57.89|55.09|58.24|55.44|57.69|54.89|0
1652766000000|2022-05-17 05:40:00|57.86|55.06|58.23|55.43|58.23|55.43|57.69|54.89|0
1652766300000|2022-05-17 05:45:00|58.16|55.36|59.76|56.96|59.87|57.07|58.16|55.36|0
1652766600000|2022-05-17 05:50:00|59.8|57|59.37|56.57|59.8|57|59.2|56.4|0
1652766900000|2022-05-17 05:55:00|59.41|56.61|59.47|56.67|59.83|57.03|59.27|56.47|0
1652767200000|2022-05-17 06:00:00|59.4|56.6|59.47|56.67|59.82|57.02|59.12|56.32|0
1652767500000|2022-05-17 06:05:00|59.54|56.74|59.47|56.67|59.61|56.81|59.05|56.25|0
1652767800000|2022-05-17 06:10:00|59.43|56.63|59.25|56.45|59.96|57.16|59.25|56.45|0
1652768100000|2022-05-17 06:15:00|59.32|56.52|58.9|56.1|59.46|56.66|58.76|55.96|0
1652768400000|2022-05-17 06:20:00|58.83|56.03|59.04|56.24|59.25|56.45|58.76|55.96|0
1652768700000|2022-05-17 06:25:00|59|56.2|58.89|56.09|59.17|56.37|58.83|56.03|0
1652769000000|2022-05-17 06:30:00|58.93|56.13|59.03|56.23|59.31|56.51|58.86|56.06|0
1652769300000|2022-05-17 06:35:00|58.99|56.19|59.9|57.1|60.95|58.15|58.96|56.16|0
1652769600000|2022-05-17 06:40:00|59.87|57.07|59.9|57.1|59.97|57.17|59.55|56.75|0
1652769900000|2022-05-17 06:45:00|59.83|57.03|60.07|57.27|60.18|57.38|59.76|56.96|0
1652770200000|2022-05-17 06:50:00|60.04|57.24|60.17|57.37|60.18|57.38|59.89|57.09|0
1652770500000|2022-05-17 06:55:00|60.1|57.3|60.63|57.83|60.67|57.87|60.1|57.3|0
1652770800000|2022-05-17 07:00:00|60.67|57.87|61.41|58.61|61.52|58.72|59.68|56.88|0
1652771100000|2022-05-17 07:05:00|61.25|58.85|60.25|57.85|61.28|58.88|60.25|57.85|0
1652771400000|2022-05-17 07:10:00|60.18|57.78|59.26|56.86|60.18|57.78|59.19|56.79|0
1652771700000|2022-05-17 07:15:00|59.19|56.79|59.82|57.42|60.03|57.63|59.19|56.79|0
1652772000000|2022-05-17 07:20:00|59.75|57.35|60.84|58.44|60.84|58.44|59.32|56.92|0
1652772300000|2022-05-17 07:25:00|60.63|58.23|60.69|58.29|61.02|58.62|60.38|57.98|0
1652772600000|2022-05-17 07:30:00|60.66|58.26|62.09|59.69|62.31|59.91|60.52|58.12|0
1652772900000|2022-05-17 07:35:00|61.98|59.58|63.58|61.18|63.69|61.29|61.84|59.44|0
1652773200000|2022-05-17 07:40:00|63.62|61.22|63.69|61.29|64.06|61.66|63.07|60.67|0
1652773500000|2022-05-17 07:45:00|63.73|61.33|63.35|60.95|64.28|61.88|63.25|60.85|0
1652773800000|2022-05-17 07:50:00|63.43|61.03|63.17|60.77|63.8|61.4|63.1|60.7|0
1652774100000|2022-05-17 07:55:00|63.24|60.84|63.2|60.8|63.24|60.84|62.58|60.18|0
1652774400000|2022-05-17 08:00:00|63.24|60.84|64.38|61.98|64.53|62.13|63.24|60.84|0
1652774700000|2022-05-17 08:05:00|64.34|61.94|66.44|64.04|66.9|64.5|64.3|61.9|0
1652775000000|2022-05-17 08:10:00|66.37|63.97|66.93|64.53|67.08|64.68|65.91|63.51|0
1652775300000|2022-05-17 08:15:00|66.97|64.57|68|65.6|68.28|65.88|66.82|64.42|0
1652775600000|2022-05-17 08:20:00|67.97|65.57|67.96|65.56|68.9|66.5|67.96|65.56|0
1652775900000|2022-05-17 08:25:00|68|65.6|69.24|66.84|69.52|67.12|68|65.6|0
1652776200000|2022-05-17 08:30:00|69.36|66.96|70.12|67.72|71.77|69.37|68.79|66.39|0
1652776500000|2022-05-17 08:35:00|70.04|67.64|73.23|70.83|73.8|71.4|70.04|67.64|0
1652776800000|2022-05-17 08:40:00|73.39|70.99|73.23|70.83|73.39|70.99|72.82|70.42|0
1652777100000|2022-05-17 08:45:00|73.31|70.91|73.18|70.78|74.08|71.68|73.14|70.74|0
1652777400000|2022-05-17 08:50:00|73.06|70.66|72.69|70.29|73.06|70.66|71.77|69.37|0
1652777700000|2022-05-17 08:55:00|72.65|70.25|71.48|69.08|72.65|70.25|71.37|68.97|0
1652778000000|2022-05-17 09:00:00|71.53|69.13|72.36|69.96|72.4|70|71.13|68.73|0
1652778300000|2022-05-17 09:05:00|72.44|70.04|72.4|70|72.72|70.32|72.16|69.76|0
1652778600000|2022-05-17 09:10:00|72.36|69.96|72.48|70.08|72.96|70.56|72.16|69.76|0
1652778900000|2022-05-17 09:15:00|72.32|69.92|72.15|69.75|72.64|70.24|71.83|69.43|0
1652779200000|2022-05-17 09:20:00|72.23|69.83|72.47|70.07|72.79|70.39|72.15|69.75|0
1652779500000|2022-05-17 09:25:00|72.39|69.99|73.03|70.63|73.19|70.79|72.31|69.91|0
1652779800000|2022-05-17 09:30:00|72.95|70.55|73.84|71.44|74.16|71.76|72.58|70.18|0
1652780100000|2022-05-17 09:35:00|73.68|71.28|74.74|72.34|74.94|72.54|73.68|71.28|0
1652780400000|2022-05-17 09:40:00|74.82|72.42|74.87|72.47|74.98|72.58|73.99|71.59|0
1652780700000|2022-05-17 09:45:00|74.99|72.59|74.44|72.04|74.99|72.59|73.6|71.2|0
1652781000000|2022-05-17 09:50:00|74.52|72.12|75.34|72.94|75.46|73.06|74.35|71.95|0
1652781300000|2022-05-17 09:55:00|75.5|73.1|74.38|71.98|76.75|74.35|74.38|71.98|0
1652781600000|2022-05-17 10:00:00|74.46|72.06|76.04|73.64|76.54|74.14|74.38|71.98|0
1652781900000|2022-05-17 10:05:00|76.12|73.72|75.53|73.13|76.25|73.85|75.03|72.63|0
1652782200000|2022-05-17 10:10:00|75.45|73.05|76.69|74.29|77.32|74.92|75.45|73.05|0
1652782500000|2022-05-17 10:15:00|76.6|74.2|76.35|73.95|76.64|74.24|76.14|73.74|0
1652782800000|2022-05-17 10:20:00|76.39|73.99|75.52|73.12|76.39|73.99|75.52|73.12|0
1652783100000|2022-05-17 10:25:00|75.6|73.2|75.51|73.11|76.18|73.78|75.51|73.11|0
1652783400000|2022-05-17 10:30:00|75.6|73.2|75.55|73.15|76.17|73.77|75.43|73.03|0
1652783700000|2022-05-17 10:35:00|75.59|73.19|74.85|72.45|75.76|73.36|74.64|72.24|0
1652784000000|2022-05-17 10:40:00|74.89|72.49|74.72|72.32|75.17|72.77|74.6|72.2|0
1652784300000|2022-05-17 10:45:00|74.68|72.28|75.81|73.41|75.81|73.41|73.88|71.48|0
1652784600000|2022-05-17 10:50:00|75.72|73.32|75.06|72.66|75.84|73.44|75.06|72.66|0
1652784900000|2022-05-17 10:55:00|75.14|72.74|74.81|72.41|75.31|72.91|74.73|72.33|0
1652785200000|2022-05-17 11:00:00|74.48|72.08|73.03|70.63|74.57|72.17|72.87|70.47|0
1652785500000|2022-05-17 11:05:00|73.11|70.71|73.35|70.95|73.84|71.44|72.71|70.31|0
1652785800000|2022-05-17 11:10:00|73.43|71.03|73.34|70.94|74.32|71.92|73.11|70.71|0
1652786100000|2022-05-17 11:15:00|73.3|70.9|74.32|71.92|74.48|72.08|73.1|70.7|0
1652786400000|2022-05-17 11:20:00|74.4|72|75.22|72.82|75.47|73.07|74.36|71.96|0
1652786700000|2022-05-17 11:25:00|75.34|72.94|75.67|73.27|75.96|73.56|75.05|72.65|0
1652787000000|2022-05-17 11:30:00|75.63|73.23|74.88|72.48|75.63|73.23|74.64|72.24|0
1652787300000|2022-05-17 11:35:00|74.8|72.4|74.14|71.74|74.96|72.56|73.81|71.41|0
1652787600000|2022-05-17 11:40:00|74.06|71.66|73.16|70.76|74.06|71.66|72.84|70.44|0
1652787900000|2022-05-17 11:45:00|73.08|70.68|73.36|70.96|73.48|71.08|72.92|70.52|0
1652788200000|2022-05-17 11:50:00|73.4|71|72.83|70.43|73.4|71|72.71|70.31|0
1652788500000|2022-05-17 11:55:00|72.99|70.59|72.26|69.86|73.23|70.83|72.1|69.7|0
1652788800000|2022-05-17 12:00:00|72.18|69.78|72.82|70.42|73.07|70.67|71.86|69.46|0
1652789100000|2022-05-17 12:05:00|72.9|70.5|72.26|69.86|73.47|71.07|72.18|69.78|0
1652789400000|2022-05-17 12:10:00|72.29|69.89|71.61|69.21|72.29|69.89|71.53|69.13|0
1652789700000|2022-05-17 12:15:00|71.65|69.25|70.84|68.44|72.17|69.77|70.84|68.44|0
1652790000000|2022-05-17 12:20:00|70.92|68.52|70.76|68.36|71.08|68.68|70.2|67.8|0
1652790300000|2022-05-17 12:25:00|70.87|68.47|70.59|68.19|70.95|68.55|69.41|67.01|0
1652790600000|2022-05-17 12:30:00|70.52|68.12|70.35|67.95|71.55|69.15|68.4|66|0
1652790900000|2022-05-17 12:35:00|70.27|67.87|69.72|67.32|70.83|68.43|69.48|67.08|0
1652791200000|2022-05-17 12:40:00|69.88|67.48|70.15|67.75|70.27|67.87|68.89|66.49|0
1652791500000|2022-05-17 12:45:00|70.11|67.71|70.74|68.34|72.1|69.7|70.11|67.71|0
1652791800000|2022-05-17 12:50:00|70.7|68.3|70.26|67.86|70.74|68.34|69.47|67.07|0
1652792100000|2022-05-17 12:55:00|70.18|67.78|71.73|69.33|72.41|70.01|69.94|67.54|0
1652792400000|2022-05-17 13:00:00|71.77|69.37|73.22|70.82|73.22|70.82|71.53|69.13|0
1652792700000|2022-05-17 13:05:00|73.18|70.78|72.65|70.25|73.3|70.9|71.76|69.36|0
1652793000000|2022-05-17 13:10:00|72.57|70.17|72.4|70|73.13|70.73|72.16|69.76|0
1652793300000|2022-05-17 13:15:00|72.44|70.04|72.24|69.84|73.54|71.14|71.68|69.28|0
1652793600000|2022-05-17 13:20:00|72.32|69.92|72.19|69.79|72.56|70.16|71.83|69.43|0
1652793900000|2022-05-17 13:25:00|72.31|69.91|72.8|70.4|72.88|70.48|71.99|69.59|0
1652794200000|2022-05-17 13:30:00|72.72|70.32|71.26|68.86|72.88|70.48|69.6|67.2|0
1652794500000|2022-05-17 13:35:00|71.18|68.78|69.36|66.96|71.18|68.78|68.5|66.1|0
1652794800000|2022-05-17 13:40:00|70.18|67.78|69.99|67.59|71.5|69.1|68.81|66.41|0
1652795100000|2022-05-17 13:45:00|70.3|67.9|67.49|65.09|71.05|68.65|67.49|65.09|0
1652795400000|2022-05-17 13:50:00|67.64|65.24|66.72|64.32|69.43|67.03|66.64|64.24|0
1652795700000|2022-05-17 13:55:00|66.87|64.47|68.49|66.09|68.57|66.17|65.96|63.56|0
1652796000000|2022-05-17 14:00:00|68.64|66.24|70.68|68.28|71.4|69|68.64|66.24|0
1652796300000|2022-05-17 14:05:00|70.84|68.44|67.55|65.15|71.16|68.76|67.32|64.92|0
1652796600000|2022-05-17 14:10:00|67.63|65.23|68.17|65.77|68.36|65.96|66.63|64.23|0
1652796900000|2022-05-17 14:15:00|68.32|65.92|70.55|68.15|70.71|68.31|67.78|65.38|0
1652797200000|2022-05-17 14:20:00|70.63|68.23|69.53|67.13|70.95|68.55|68.67|66.27|0
1652797500000|2022-05-17 14:25:00|69.76|67.36|65.52|63.12|70.7|68.3|65.44|63.04|0
1652797800000|2022-05-17 14:30:00|65.67|63.27|66.04|63.64|67.04|64.64|64.38|61.98|0
1652798100000|2022-05-17 14:35:00|66.11|63.71|64.24|61.84|66.11|63.71|63.87|61.47|0
1652798400000|2022-05-17 14:40:00|64.16|61.76|62.62|60.22|64.16|61.76|62.33|59.93|0
1652798700000|2022-05-17 14:45:00|62.54|60.14|62.47|60.07|62.94|60.54|60.89|58.49|0
1652799000000|2022-05-17 14:50:00|62.54|60.14|63.24|60.84|63.68|61.28|61.67|59.27|0
1652799300000|2022-05-17 14:55:00|63.09|60.69|64.86|62.46|64.86|62.46|63.02|60.62|0
1652799600000|2022-05-17 15:00:00|64.93|62.53|66.58|64.18|66.66|64.26|64.41|62.01|0
1652799900000|2022-05-17 15:05:00|66.51|64.11|65.07|62.67|66.66|64.26|64.4|62|0
1652800200000|2022-05-17 15:10:00|65.29|62.89|65.37|62.97|65.75|63.35|64.54|62.14|0
1652800500000|2022-05-17 15:15:00|65.29|62.89|65.66|63.26|66.2|63.8|63.58|61.18|0
1652800800000|2022-05-17 15:20:00|65.74|63.34|66.16|63.76|66.61|64.21|65.44|63.04|0
1652801100000|2022-05-17 15:25:00|66.08|63.68|67.76|65.36|68.07|65.67|66|63.6|0
1652801400000|2022-05-17 15:30:00|67.84|65.44|69.87|67.47|70.11|67.71|67.84|65.44|0
1652801700000|2022-05-17 15:35:00|69.91|67.51|69.16|66.76|70.34|67.94|68.85|66.45|0
1652802000000|2022-05-17 15:40:00|69.24|66.84|67.64|65.24|70.34|67.94|67.64|65.24|0
1652802300000|2022-05-17 15:45:00|67.72|65.32|66.94|64.54|68.34|65.94|66.71|64.31|0
1652802600000|2022-05-17 15:50:00|67.1|64.7|68.65|66.25|69.04|66.64|67.1|64.7|0
1652802900000|2022-05-17 15:55:00|68.41|66.01|68.52|66.12|68.83|66.43|67.67|65.27|0
1652803200000|2022-05-17 16:00:00|68.75|66.35|68.83|66.43|69.06|66.66|67.66|65.26|0
1652803500000|2022-05-17 16:05:00|68.71|66.31|67.19|64.79|68.83|66.43|66.05|63.65|0
1652803800000|2022-05-17 16:10:00|67.27|64.87|67.34|64.94|67.89|65.49|65.97|63.57|0
1652804100000|2022-05-17 16:15:00|67.11|64.71|68.66|66.26|69.56|67.16|67.11|64.71|0
1652804400000|2022-05-17 16:20:00|68.5|66.1|69.13|66.73|69.16|66.76|68.03|65.63|0
1652804700000|2022-05-17 16:25:00|69.05|66.65|69.75|67.35|70.7|68.3|68.58|66.18|0
1652805000000|2022-05-17 16:30:00|69.83|67.43|69.42|67.02|70.84|68.44|68.29|65.89|0
1652805300000|2022-05-17 16:35:00|69.49|67.09|68.91|66.51|70.13|67.73|68.75|66.35|0
1652805600000|2022-05-17 16:40:00|68.99|66.59|70.1|67.7|70.42|68.02|68.67|66.27|0
1652805900000|2022-05-17 16:45:00|70.18|67.78|70.33|67.93|71.63|69.23|69.86|67.46|0
1652806200000|2022-05-17 16:50:00|70.41|68.01|69.61|67.21|70.49|68.09|69.14|66.74|0
1652806500000|2022-05-17 16:55:00|69.69|67.29|69.45|67.05|69.69|67.29|68.9|66.5|0
1652806800000|2022-05-17 17:00:00|69.37|66.97|68.69|66.29|69.45|67.05|67.02|64.62|0
1652807100000|2022-05-17 17:05:00|68.73|66.33|69.92|67.52|70.64|68.24|68.58|66.18|0
1652807400000|2022-05-17 17:10:00|70|67.6|71.16|68.76|71.52|69.12|69.76|67.36|0
1652807700000|2022-05-17 17:15:00|71.28|68.88|71.76|69.36|72.34|69.94|71.28|68.88|0
1652808000000|2022-05-17 17:20:00|71.68|69.28|70.39|67.99|72.17|69.77|70.31|67.91|0
1652808300000|2022-05-17 17:25:00|70.47|68.07|70.15|67.75|71.43|69.03|69.94|67.54|0
1652808600000|2022-05-17 17:30:00|70.07|67.67|70.7|68.3|71.35|68.95|69.99|67.59|0
1652808900000|2022-05-17 17:35:00|70.78|68.38|71.18|68.78|71.55|69.15|70.14|67.74|0
1652809200000|2022-05-17 17:40:00|71.1|68.7|70.86|68.46|71.42|69.02|70.06|67.66|0
1652809500000|2022-05-17 17:45:00|70.7|68.3|71.09|68.69|71.09|68.69|69.65|67.25|0
1652809800000|2022-05-17 17:50:00|70.93|68.53|70.77|68.37|71.33|68.93|70.61|68.21|0
1652810100000|2022-05-17 17:55:00|70.93|68.53|69.33|66.93|71.17|68.77|69.33|66.93|0
1652810400000|2022-05-17 18:00:00|69.64|67.24|68.53|66.13|70.28|67.88|67.6|65.2|0
1652810700000|2022-05-17 18:05:00|69.01|66.61|72.99|70.59|73.45|71.05|68.77|66.37|0
1652811000000|2022-05-17 18:10:00|72.79|70.39|66.31|63.91|72.79|70.39|65.05|62.65|0
1652811300000|2022-05-17 18:15:00|66.77|64.37|66.12|63.72|68.21|65.81|65.24|62.84|0
1652811600000|2022-05-17 18:20:00|66.19|63.79|64.89|62.49|66.19|63.79|60.21|57.81|0
1652811900000|2022-05-17 18:25:00|64.66|62.26|65.49|63.09|67.48|65.08|63.87|61.47|0
1652812200000|2022-05-17 18:30:00|64.96|62.56|63.87|61.47|67.02|64.62|63.61|61.21|0
1652812500000|2022-05-17 18:35:00|63.68|61.28|67.86|65.46|67.86|65.46|62.5|60.1|0
1652812800000|2022-05-17 18:40:00|67.94|65.54|70.3|67.9|70.86|68.46|67.82|65.42|0
1652813100000|2022-05-17 18:45:00|70.38|67.98|73.44|71.04|74.52|72.12|70.06|67.66|0
1652813400000|2022-05-17 18:50:00|73.27|70.87|71.47|69.07|73.69|71.29|71.47|69.07|0
1652813700000|2022-05-17 18:55:00|71.39|68.99|71.55|69.15|72.9|70.5|70.66|68.26|0
1652814000000|2022-05-17 19:00:00|71.87|69.47|74.34|71.94|74.68|72.28|71.46|69.06|0
1652814300000|2022-05-17 19:05:00|74.17|71.77|74.42|72.02|75.77|73.37|73.01|70.61|0
1652814600000|2022-05-17 19:10:00|74.17|71.77|73.75|71.35|74.25|71.85|72.76|70.36|0
1652814900000|2022-05-17 19:15:00|73.83|71.43|74.58|72.18|75.17|72.77|73.17|70.77|0
1652815200000|2022-05-17 19:20:00|74.79|72.39|74.41|72.01|75.76|73.36|73.83|71.43|0
1652815500000|2022-05-17 19:25:00|74.33|71.93|74.66|72.26|75.5|73.1|74.24|71.84|0
1652815800000|2022-05-17 19:30:00|74.99|72.59|74.4|72|75.83|73.43|73.41|71.01|0
1652816100000|2022-05-17 19:35:00|74.57|72.17|73.32|70.92|75.16|72.76|73.07|70.67|0
1652816400000|2022-05-17 19:40:00|72.82|70.42|73.81|71.41|74.82|72.42|72.25|69.85|0
1652816700000|2022-05-17 19:45:00|73.9|71.5|71.18|68.78|73.9|71.5|70.7|68.3|0
1652817000000|2022-05-17 19:50:00|71.43|69.03|75.01|72.61|75.42|73.02|71.43|69.03|0
1652817300000|2022-05-17 19:55:00|74.34|71.94|77.02|74.62|77.02|74.62|74.01|71.61|0
1652817600000|2022-05-17 20:00:00|77.36|74.96|76|73.6|77.36|74.96|75.92|73.52|0
1652817900000|2022-05-17 20:05:00|75.92|73.52|79.22|76.82|79.48|77.08|75.92|73.52|0
1652818200000|2022-05-17 20:10:00|79.31|76.91|79.73|77.33|79.82|77.42|79.13|76.73|0
1652818500000|2022-05-17 20:15:00|79.93|77.13|80.36|77.56|80.8|78|79.85|77.05|0
1652818800000|2022-05-17 20:20:00|80.45|77.65|80.44|77.64|80.45|77.65|80.19|77.39|0
1652819100000|2022-05-17 20:25:00|80.36|77.56|80.53|77.73|80.53|77.73|80.01|77.21|0
1652819400000|2022-05-17 20:30:00|80.44|77.64|80.35|77.55|80.53|77.73|80.18|77.38|0
1652819700000|2022-05-17 20:35:00|80.18|77.38|80.43|77.63|80.43|77.63|80.18|77.38|0
1652820000000|2022-05-17 20:40:00|80.35|77.55|80.34|77.54|80.43|77.63|80.34|77.54|0
1652820300000|2022-05-17 20:45:00|80.43|77.63|80.51|77.71|80.6|77.8|80.43|77.63|0
1652820900000|2022-05-17 20:55:00|80.42|77.62|80.46|77.66|80.59|77.79|80.42|77.62|0
1652821200000|2022-05-17 21:00:00|80.5|77.7|80.39|77.59|80.5|77.7|80.36|77.56|0
1652821500000|2022-05-17 21:05:00|80.41|77.61|80.39|77.59|80.49|77.69|80.34|77.54|0
1652821800000|2022-05-17 21:10:00|80.4|77.6|80.46|77.66|80.46|77.66|80.35|77.55|0
1652822100000|2022-05-17 21:15:00|80.47|77.67|80.47|77.67|80.48|77.68|80.44|77.64|0
1652822400000|2022-05-17 21:20:00|80.48|77.68|80.49|77.69|80.51|77.71|80.47|77.67|0
1652822700000|2022-05-17 21:25:00|80.5|77.7|80.46|77.66|80.59|77.79|80.46|77.66|0
1652823000000|2022-05-17 21:30:00|80.45|77.65|80.5|77.7|80.5|77.7|80.45|77.65|0
1652823300000|2022-05-17 21:35:00|80.48|77.68|80.4|77.6|80.52|77.72|80.33|77.53|0
1652823600000|2022-05-17 21:40:00|80.42|77.62|80.42|77.62|80.45|77.65|80.41|77.61|0
1652823900000|2022-05-17 21:45:00|80.44|77.64|80.47|77.67|80.51|77.71|80.44|77.64|0
1652824200000|2022-05-17 21:50:00|80.38|77.58|80.49|77.69|80.53|77.73|80.38|77.58|0
1652824500000|2022-05-17 21:55:00|80.48|77.68|80.55|77.75|80.57|77.77|80.41|77.61|0
1652824800000|2022-05-17 22:00:00|80.85|78.05|81.19|78.39|81.32|78.52|80.37|77.57|0
1652825100000|2022-05-17 22:05:00|81.15|78.35|81.49|78.69|81.85|79.05|81.15|78.35|0
1652825400000|2022-05-17 22:10:00|81.58|78.78|81.31|78.51|81.75|78.95|81.23|78.43|0
1652825700000|2022-05-17 22:15:00|81.4|78.6|81.61|78.81|81.88|79.08|81.14|78.34|0
1652826000000|2022-05-17 22:20:00|81.53|78.73|81.31|78.51|81.57|78.77|81.13|78.33|0
1652826300000|2022-05-17 22:25:00|81.35|78.55|81.43|78.63|81.57|78.77|81.22|78.42|0
1652826600000|2022-05-17 22:30:00|81.39|78.59|81.65|78.85|81.74|78.94|81.3|78.5|0
1652826900000|2022-05-17 22:35:00|81.56|78.76|81.47|78.67|81.65|78.85|81.38|78.58|0
1652827200000|2022-05-17 22:40:00|81.38|78.58|81.38|78.58|81.38|78.58|81.03|78.23|0
1652827500000|2022-05-17 22:45:00|81.47|78.67|81.2|78.4|81.64|78.84|81.2|78.4|0
1652827800000|2022-05-17 22:50:00|81.03|78.23|80.76|77.96|81.28|78.48|80.67|77.87|0
1652828100000|2022-05-17 22:55:00|80.67|77.87|80.24|77.44|80.67|77.87|80.24|77.44|0
1652828400000|2022-05-17 23:00:00|80.36|77.56|80.23|77.43|80.36|77.56|79.8|77|0
1652828700000|2022-05-17 23:05:00|80.19|77.39|79.8|77|80.36|77.56|79.71|76.91|0
1652829000000|2022-05-17 23:10:00|79.84|77.04|79.83|77.03|80.4|77.6|79.71|76.91|0
1652829300000|2022-05-17 23:15:00|79.88|77.08|79.96|77.16|80.05|77.25|79.79|76.99|0
1652829600000|2022-05-17 23:20:00|80|77.2|80.04|77.24|80.31|77.51|79.96|77.16|0
1652829900000|2022-05-17 23:25:00|80|77.2|79.95|77.15|80.04|77.24|79.61|76.81|0
1652830200000|2022-05-17 23:30:00|79.91|77.11|80.04|77.24|80.47|77.67|79.91|77.11|0
1652830500000|2022-05-17 23:35:00|79.99|77.19|78.57|75.77|79.99|77.19|78.49|75.69|0
1652830800000|2022-05-17 23:40:00|78.66|75.86|78.91|76.11|78.92|76.12|78.57|75.77|0
1652831100000|2022-05-17 23:45:00|79|76.2|78.4|75.6|79.08|76.28|78.31|75.51|0
1652831400000|2022-05-17 23:50:00|78.57|75.77|78.73|75.93|79.08|76.28|78.52|75.72|0
1652831700000|2022-05-17 23:55:00|78.65|75.85|78.56|75.76|78.9|76.1|78.56|75.76|0
1652832000000|2022-05-18 00:00:00|78.73|75.93|78.98|76.18|79.15|76.35|78.39|75.59|0
1652832300000|2022-05-18 00:05:00|79.07|76.27|79.58|76.78|79.58|76.78|78.98|76.18|0
1652832600000|2022-05-18 00:10:00|79.62|76.82|79.57|76.77|79.66|76.86|79.15|76.35|0
1652832900000|2022-05-18 00:15:00|79.49|76.69|79.57|76.77|79.66|76.86|79.27|76.47|0
1652833200000|2022-05-18 00:20:00|79.4|76.6|79.57|76.77|79.74|76.94|79.23|76.43|0
1652833500000|2022-05-18 00:25:00|79.48|76.68|79.13|76.33|79.65|76.85|79.13|76.33|0
1652833800000|2022-05-18 00:30:00|78.88|76.08|78.96|76.16|79.3|76.5|78.83|76.03|0
1652834100000|2022-05-18 00:35:00|79.04|76.24|77.93|75.13|79.13|76.33|77.93|75.13|0
1652834400000|2022-05-18 00:40:00|78.02|75.22|78.18|75.38|78.4|75.6|77.59|74.79|0
1652834700000|2022-05-18 00:45:00|78.14|75.34|78.35|75.55|78.35|75.55|77.67|74.87|0
1652835000000|2022-05-18 00:50:00|78.26|75.46|78.26|75.46|78.43|75.63|78.09|75.29|0
1652835300000|2022-05-18 00:55:00|78.18|75.38|78|75.2|78.26|75.46|77.7|74.9|0
1652835600000|2022-05-18 01:00:00|78.09|75.29|78.17|75.37|78.38|75.58|77.83|75.03|0
1652835900000|2022-05-18 01:05:00|78.12|75.32|77.78|74.98|78.17|75.37|77.24|74.44|0
1652836200000|2022-05-18 01:10:00|77.74|74.94|77.91|75.11|77.95|75.15|77.49|74.69|0
1652836500000|2022-05-18 01:15:00|77.95|75.15|77.56|74.76|78.16|75.36|77.31|74.51|0
1652836800000|2022-05-18 01:20:00|77.65|74.85|77.47|74.67|77.73|74.93|77.39|74.59|0
1652837100000|2022-05-18 01:25:00|77.56|74.76|77.3|74.5|77.64|74.84|76.97|74.17|0
1652837400000|2022-05-18 01:30:00|77.39|74.59|75.79|72.99|77.39|74.59|75.62|72.82|0
1652837700000|2022-05-18 01:35:00|75.75|72.95|75.95|73.15|76.04|73.24|75.58|72.78|0
1652838000000|2022-05-18 01:40:00|75.99|73.19|74.79|71.99|76.04|73.24|74.71|71.91|0
1652838300000|2022-05-18 01:45:00|74.91|72.11|75.28|72.48|75.28|72.48|74.54|71.74|0
1652838600000|2022-05-18 01:50:00|75.2|72.4|75.03|72.23|75.7|72.9|74.82|72.02|0
1652838900000|2022-05-18 01:55:00|74.95|72.15|76.02|73.22|76.02|73.22|74.95|72.15|0
1652839200000|2022-05-18 02:00:00|76.14|73.34|75.85|73.05|76.36|73.56|75.52|72.72|0
1652839500000|2022-05-18 02:05:00|75.81|73.01|75.76|72.96|75.85|73.05|75.27|72.47|0
1652839800000|2022-05-18 02:10:00|75.72|72.92|75.59|72.79|75.93|73.13|75.43|72.63|0
1652840100000|2022-05-18 02:15:00|75.47|72.67|76.01|73.21|76.09|73.29|75.34|72.54|0
1652840400000|2022-05-18 02:20:00|75.92|73.12|76.25|73.45|76.26|73.46|75.92|73.12|0
1652840700000|2022-05-18 02:25:00|76.34|73.54|76.5|73.7|76.58|73.78|76.08|73.28|0
1652841000000|2022-05-18 02:30:00|76.58|73.78|76.54|73.74|76.67|73.87|76.25|73.45|0
1652841300000|2022-05-18 02:35:00|76.58|73.78|76.53|73.73|76.66|73.86|76.33|73.53|0
1652841600000|2022-05-18 02:40:00|76.58|73.78|77.33|74.53|77.67|74.87|76.41|73.61|0
1652841900000|2022-05-18 02:45:00|77.37|74.57|76.94|74.14|77.37|74.57|76.74|73.94|0
1652842200000|2022-05-18 02:50:00|76.99|74.19|77.36|74.56|77.36|74.56|76.82|74.02|0
1652842500000|2022-05-18 02:55:00|77.32|74.52|76.64|73.84|77.41|74.61|76.52|73.72|0
1652842800000|2022-05-18 03:00:00|76.48|73.68|76.98|74.18|77.06|74.26|76.39|73.59|0
1652843100000|2022-05-18 03:05:00|76.89|74.09|76.72|73.92|76.98|74.18|76.6|73.8|0
1652843400000|2022-05-18 03:10:00|76.68|73.88|76|73.2|76.8|74|75.72|72.92|0
1652843700000|2022-05-18 03:15:00|76.05|73.25|75.79|72.99|76.21|73.41|75.71|72.91|0
1652844000000|2022-05-18 03:20:00|75.71|72.91|75.58|72.78|75.71|72.91|75.29|72.49|0
1652844300000|2022-05-18 03:25:00|75.54|72.74|75.62|72.82|75.62|72.82|75.41|72.61|0
1652844600000|2022-05-18 03:30:00|75.7|72.9|75.41|72.61|75.74|72.94|75.37|72.57|0
1652844900000|2022-05-18 03:35:00|75.32|72.52|73.07|70.27|75.37|72.57|72.26|69.46|0
1652845200000|2022-05-18 03:40:00|72.91|70.11|72.94|70.14|73.15|70.35|72.58|69.78|0
1652845500000|2022-05-18 03:45:00|72.98|70.18|73.63|70.83|73.79|70.99|72.82|70.02|0
1652845800000|2022-05-18 03:50:00|73.59|70.79|73.79|70.99|73.79|70.99|73.34|70.54|0
1652846100000|2022-05-18 03:55:00|73.71|70.91|74.11|71.31|74.32|71.52|73.62|70.82|0
1652846400000|2022-05-18 04:00:00|74.15|71.35|75.1|72.3|75.26|72.46|74.11|71.31|0
1652846700000|2022-05-18 04:05:00|75.18|72.38|75.09|72.29|75.3|72.5|74.89|72.09|0
1652847000000|2022-05-18 04:10:00|75.05|72.25|74.84|72.04|75.09|72.29|74.76|71.96|0
1652847300000|2022-05-18 04:15:00|74.92|72.12|74.75|71.95|74.92|72.12|74.59|71.79|0
1652847600000|2022-05-18 04:20:00|74.84|72.04|75.41|72.61|75.58|72.78|74.79|71.99|0
1652847900000|2022-05-18 04:25:00|75.33|72.53|74.87|72.07|75.45|72.65|74.75|71.95|0
1652848200000|2022-05-18 04:30:00|74.91|72.11|74.29|71.49|74.91|72.11|74.09|71.29|0
1652848500000|2022-05-18 04:35:00|74.33|71.53|73.92|71.12|74.5|71.7|73.92|71.12|0
1652848800000|2022-05-18 04:40:00|74.08|71.28|74.08|71.28|74.33|71.53|74|71.2|0
1652849100000|2022-05-18 04:45:00|74|71.2|73.58|70.78|74|71.2|73.42|70.62|0
1652849400000|2022-05-18 04:50:00|73.54|70.74|73.99|71.19|73.99|71.19|73.5|70.7|0
1652849700000|2022-05-18 04:55:00|73.91|71.11|73.9|71.1|74.15|71.35|73.74|70.94|0
1652850000000|2022-05-18 05:00:00|73.86|71.06|74.47|71.67|74.64|71.84|73.82|71.02|0
1652850300000|2022-05-18 05:05:00|74.55|71.75|74.88|72.08|75.5|72.7|74.55|71.75|0
1652850600000|2022-05-18 05:10:00|74.84|72.04|74.88|72.08|75.29|72.49|74.71|71.91|0
1652850900000|2022-05-18 05:15:00|74.92|72.12|75.04|72.24|75.21|72.41|74.79|71.99|0
1652851200000|2022-05-18 05:20:00|74.96|72.16|74.38|71.58|75.12|72.32|73.97|71.17|0
1652851500000|2022-05-18 05:25:00|74.29|71.49|74.37|71.57|74.62|71.82|73.88|71.08|0
1652851800000|2022-05-18 05:30:00|74.29|71.49|74.78|71.98|75.11|72.31|74.13|71.33|0
1652852100000|2022-05-18 05:35:00|74.74|71.94|74.69|71.89|74.94|72.14|74.65|71.85|0
1652852400000|2022-05-18 05:40:00|74.65|71.85|75.35|72.55|75.35|72.55|74.44|71.64|0
1652852700000|2022-05-18 05:45:00|75.43|72.63|75.51|72.71|75.76|72.96|75.26|72.46|0
1652853000000|2022-05-18 05:50:00|75.64|72.84|76.26|73.46|76.59|73.79|75.26|72.46|0
1652853300000|2022-05-18 05:55:00|76.34|73.54|76.67|73.87|77.01|74.21|76.26|73.46|0
1652853600000|2022-05-18 06:00:00|76.93|74.13|77.43|74.63|77.43|74.63|76|73.2|0
1652853900000|2022-05-18 06:05:00|77.38|74.58|76.08|73.28|77.43|74.63|76|73.2|0
1652854200000|2022-05-18 06:10:00|76|73.2|75.49|72.69|76.04|73.24|75.08|72.28|0
1652854500000|2022-05-18 06:15:00|75.45|72.65|75.7|72.9|76.16|73.36|75.33|72.53|0
1652854800000|2022-05-18 06:20:00|75.74|72.94|75.19|72.39|75.74|72.94|74.91|72.11|0
1652855100000|2022-05-18 06:25:00|75.28|72.48|74.82|72.02|75.61|72.81|74.82|72.02|0
1652855400000|2022-05-18 06:30:00|74.74|71.94|74.82|72.02|75.15|72.35|74.57|71.77|0
1652855700000|2022-05-18 06:35:00|74.9|72.1|75.05|72.25|75.05|72.25|73.38|70.58|0
1652856000000|2022-05-18 06:40:00|75.14|72.34|74.64|71.84|75.14|72.34|74.56|71.76|0
1652856300000|2022-05-18 06:45:00|74.56|71.76|74.47|71.67|74.56|71.76|73.98|71.18|0
1652856600000|2022-05-18 06:50:00|74.43|71.63|74.55|71.75|74.71|71.91|74.3|71.5|0
1652856900000|2022-05-18 06:55:00|74.59|71.79|74.38|71.58|74.67|71.87|74.05|71.25|0
1652857200000|2022-05-18 07:00:00|74.21|71.41|73.48|70.68|74.58|71.78|73.27|70.47|0
1652857500000|2022-05-18 07:05:00|73.28|70.88|74.01|71.61|74.17|71.77|73.03|70.63|0
1652857800000|2022-05-18 07:10:00|74.05|71.65|72.05|69.65|74.13|71.73|71.97|69.57|0
1652858100000|2022-05-18 07:15:00|72.01|69.61|71.91|69.51|72.33|69.93|70.71|68.31|0
1652858400000|2022-05-18 07:20:00|72.07|69.67|73.73|71.33|74.06|71.66|72.07|69.67|0
1652858700000|2022-05-18 07:25:00|73.69|71.29|73.15|70.75|73.69|71.29|73.07|70.67|0
1652859000000|2022-05-18 07:30:00|73.24|70.84|73.03|70.63|73.56|71.16|72.54|70.14|0
1652859300000|2022-05-18 07:35:00|73.11|70.71|72.26|69.86|73.35|70.95|72.26|69.86|0
1652859600000|2022-05-18 07:40:00|72.3|69.9|72.74|70.34|73.06|70.66|72.1|69.7|0
1652859900000|2022-05-18 07:45:00|72.78|70.38|72.01|69.61|72.82|70.42|71.93|69.53|0
1652860200000|2022-05-18 07:50:00|72.05|69.65|72.08|69.68|72.37|69.97|71.84|69.44|0
1652860500000|2022-05-18 07:55:00|72.17|69.77|72.93|70.53|73.38|70.98|72.12|69.72|0
1652860800000|2022-05-18 08:00:00|73.05|70.65|73.45|71.05|73.86|71.46|72.16|69.76|0
1652861100000|2022-05-18 08:05:00|73.53|71.13|73.45|71.05|73.78|71.38|73.13|70.73|0
1652861400000|2022-05-18 08:10:00|73.57|71.17|74.06|71.66|74.1|71.7|73.37|70.97|0
1652861700000|2022-05-18 08:15:00|74.02|71.62|73.16|70.76|74.38|71.98|73.12|70.72|0
1652862000000|2022-05-18 08:20:00|73.2|70.8|71.82|69.42|73.2|70.8|71.66|69.26|0
1652862300000|2022-05-18 08:25:00|71.86|69.46|72.87|70.47|72.87|70.47|71.74|69.34|0
1652862600000|2022-05-18 08:30:00|72.82|70.42|71.73|69.33|73.19|70.79|71.65|69.25|0
1652862900000|2022-05-18 08:35:00|71.69|69.29|71.73|69.33|72.01|69.61|71.65|69.25|0
1652863200000|2022-05-18 08:40:00|71.65|69.25|72.37|69.97|72.37|69.97|71.65|69.25|0
1652863500000|2022-05-18 08:45:00|72.33|69.93|72.32|69.92|72.61|70.21|72.24|69.84|0
1652863800000|2022-05-18 08:50:00|72.2|69.8|72.77|70.37|72.85|70.45|72.2|69.8|0
1652864100000|2022-05-18 08:55:00|72.85|70.45|73.25|70.85|73.37|70.97|72.85|70.45|0
1652864400000|2022-05-18 09:00:00|73.33|70.93|72.88|70.48|73.66|71.26|72.76|70.36|0
1652864700000|2022-05-18 09:05:00|72.92|70.52|73.24|70.84|73.24|70.84|72.63|70.23|0
1652865000000|2022-05-18 09:10:00|73.2|70.8|72.58|70.18|74.12|71.72|72.54|70.14|0
1652865300000|2022-05-18 09:15:00|72.54|70.14|72.49|70.09|72.54|70.14|71.97|69.57|0
1652865600000|2022-05-18 09:20:00|72.54|70.14|73.02|70.62|73.51|71.11|72.41|70.01|0
1652865900000|2022-05-18 09:25:00|72.94|70.54|72.33|69.93|73.18|70.78|72.33|69.93|0
1652866200000|2022-05-18 09:30:00|72.21|69.81|72.85|70.45|72.93|70.53|71.8|69.4|0
1652866500000|2022-05-18 09:35:00|72.89|70.49|73.09|70.69|73.29|70.89|72.85|70.45|0
1652866800000|2022-05-18 09:40:00|73.13|70.73|73.41|71.01|73.5|71.1|73.01|70.61|0
1652867100000|2022-05-18 09:45:00|73.37|70.97|73.45|71.05|74.15|71.75|73.25|70.85|0
1652867400000|2022-05-18 09:50:00|73.41|71.01|73.41|71.01|73.74|71.34|73.28|70.88|0
1652867700000|2022-05-18 09:55:00|73.49|71.09|75.13|72.73|75.13|72.73|73.32|70.92|0
1652868000000|2022-05-18 10:00:00|75.3|72.9|74.55|72.15|75.88|73.48|74.47|72.07|0
1652868300000|2022-05-18 10:05:00|74.51|72.11|74.46|72.06|74.92|72.52|74.13|71.73|0
1652868600000|2022-05-18 10:10:00|74.42|72.02|74.13|71.73|74.5|72.1|73.8|71.4|0
1652868900000|2022-05-18 10:15:00|74.17|71.77|74.37|71.97|74.46|72.06|73.8|71.4|0
1652869200000|2022-05-18 10:20:00|74.29|71.89|74.49|72.09|74.74|72.34|74.21|71.81|0
1652869500000|2022-05-18 10:25:00|74.53|72.13|74.7|72.3|74.78|72.38|74.16|71.76|0
1652869800000|2022-05-18 10:30:00|74.61|72.21|72.16|69.76|74.65|72.25|72.16|69.76|0
1652870100000|2022-05-18 10:35:00|72.08|69.68|71.83|69.43|72.4|70|71.63|69.23|0
1652870400000|2022-05-18 10:40:00|71.71|69.31|71.26|68.86|71.75|69.35|70.79|68.39|0
1652870700000|2022-05-18 10:45:00|71.18|68.78|71.18|68.78|71.5|69.1|71.1|68.7|0
1652871000000|2022-05-18 10:50:00|71.14|68.74|70.78|68.38|71.5|69.1|70.78|68.38|0
1652871300000|2022-05-18 10:55:00|70.94|68.54|70.94|68.54|71.26|68.86|70.54|68.14|0
1652871600000|2022-05-18 11:00:00|70.78|68.38|70.24|67.84|72.01|69.61|70.09|67.69|0
1652871900000|2022-05-18 11:05:00|70.17|67.77|69.01|66.61|70.2|67.8|68.7|66.3|0
1652872200000|2022-05-18 11:10:00|68.94|66.54|68.39|65.99|69.17|66.77|68.23|65.83|0
1652872500000|2022-05-18 11:15:00|68.42|66.02|68.62|66.22|68.85|66.45|68.23|65.83|0
1652872800000|2022-05-18 11:20:00|68.58|66.18|68.1|65.7|68.77|66.37|67.38|64.98|0
1652873100000|2022-05-18 11:25:00|67.46|65.06|66.95|64.55|67.76|65.36|66.68|64.28|0
1652873400000|2022-05-18 11:30:00|66.99|64.59|67.83|65.43|68.3|65.9|66.99|64.59|0
1652873700000|2022-05-18 11:35:00|67.76|65.36|67.75|65.35|68.53|66.13|67.48|65.08|0
1652874000000|2022-05-18 11:40:00|67.68|65.28|66.6|64.2|67.68|65.28|66.6|64.2|0
1652874300000|2022-05-18 11:45:00|66.67|64.27|66.78|64.38|66.82|64.42|66.14|63.74|0
1652874600000|2022-05-18 11:50:00|66.82|64.42|67.24|64.84|67.28|64.88|66.44|64.04|0
1652874900000|2022-05-18 11:55:00|67.2|64.8|66.43|64.03|67.28|64.88|66.28|63.88|0
1652875200000|2022-05-18 12:00:00|66.51|64.11|66.89|64.49|66.89|64.49|66.36|63.96|0
1652875500000|2022-05-18 12:05:00|66.96|64.56|67.58|65.18|67.81|65.41|66.96|64.56|0
1652875800000|2022-05-18 12:10:00|67.65|65.25|67.73|65.33|67.81|65.41|66.81|64.41|0
1652876100000|2022-05-18 12:15:00|67.57|65.17|68.27|65.87|68.27|65.87|67.5|65.1|0
1652876400000|2022-05-18 12:20:00|68.23|65.83|68.03|65.63|68.58|66.18|67.95|65.55|0
1652876700000|2022-05-18 12:25:00|68.07|65.67|68.57|66.17|69.39|66.99|67.87|65.47|0
1652877000000|2022-05-18 12:30:00|68.84|66.44|67.94|65.54|69|66.6|67.71|65.31|0
1652877300000|2022-05-18 12:35:00|67.83|65.43|66.98|64.58|67.87|65.47|66.63|64.23|0
1652877600000|2022-05-18 12:40:00|66.94|64.54|65.57|63.17|67.09|64.69|65.49|63.09|0
1652877900000|2022-05-18 12:45:00|65.49|63.09|64.88|62.48|65.94|63.54|64.81|62.41|0
1652878200000|2022-05-18 12:50:00|64.81|62.41|63.76|61.36|64.88|62.48|63.69|61.29|0
1652878500000|2022-05-18 12:55:00|63.72|61.32|62.58|60.18|63.99|61.59|62.44|60.04|0
1652878800000|2022-05-18 13:00:00|62.51|60.11|63.31|60.91|63.68|61.28|62.47|60.07|0
1652879100000|2022-05-18 13:05:00|63.39|60.99|61.78|59.38|63.46|61.06|61.63|59.23|0
1652879400000|2022-05-18 13:10:00|61.85|59.45|62.2|59.8|62.46|60.06|60.59|58.19|0
1652879700000|2022-05-18 13:15:00|61.8|59.4|61.94|59.54|62.24|59.84|61.73|59.33|0
1652880000000|2022-05-18 13:20:00|62.02|59.62|62.16|59.76|62.52|60.12|61.73|59.33|0
1652880300000|2022-05-18 13:25:00|62.09|59.69|62.88|60.48|62.96|60.56|62.01|59.61|0
1652880600000|2022-05-18 13:30:00|62.59|60.19|61.93|59.53|63.1|60.7|61.21|58.81|0
1652880900000|2022-05-18 13:35:00|61.5|59.1|60.94|58.54|64.28|61.88|60.3|57.9|0
1652881200000|2022-05-18 13:40:00|60.83|58.43|59.6|57.2|60.94|58.54|58.48|56.08|0
1652881500000|2022-05-18 13:45:00|59.46|57.06|60.05|57.65|61.3|58.9|59.39|56.99|0
1652881800000|2022-05-18 13:50:00|60.09|57.69|59.06|56.66|60.3|57.9|57.88|55.48|0
1652882100000|2022-05-18 13:55:00|58.71|56.31|56.47|54.07|58.99|56.59|55.22|52.82|0
1652882400000|2022-05-18 14:00:00|56.67|54.27|57.62|55.22|58.45|56.05|56.4|54|0
1652882700000|2022-05-18 14:05:00|57.76|55.36|56.53|54.13|59.28|56.88|56.53|54.13|0
1652883000000|2022-05-18 14:10:00|56.33|53.93|58.31|55.91|58.31|55.91|56.06|53.66|0
1652883300000|2022-05-18 14:15:00|58.24|55.84|57.61|55.21|58.93|56.53|57|54.6|0
1652883600000|2022-05-18 14:20:00|57.48|55.08|57.06|54.66|58.79|56.39|55.98|53.58|0
1652883900000|2022-05-18 14:25:00|57.13|54.73|54.78|52.38|58.3|55.9|54.78|52.38|0
1652884200000|2022-05-18 14:30:00|54.58|52.18|54.19|51.79|55.51|53.11|53.67|51.27|0
1652884500000|2022-05-18 14:35:00|54.13|51.73|54.53|52.13|54.53|52.13|52.97|50.57|0
1652884800000|2022-05-18 14:40:00|54.47|52.07|54.53|52.13|54.99|52.59|53.61|51.21|0
1652885100000|2022-05-18 14:45:00|54.33|51.93|55.52|53.12|56.46|54.06|53.68|51.28|0
1652885400000|2022-05-18 14:50:00|55.45|53.05|54.46|52.06|55.45|53.05|53.93|51.53|0
1652885700000|2022-05-18 14:55:00|54.32|51.92|55.38|52.98|55.38|52.98|53.8|51.4|0
1652886000000|2022-05-18 15:00:00|55.25|52.85|52.28|49.88|55.25|52.85|52.03|49.63|0
1652886300000|2022-05-18 15:05:00|52.38|49.98|50.82|48.42|52.61|50.21|50.76|48.36|0
1652886600000|2022-05-18 15:10:00|50.76|48.36|50.01|47.61|50.79|48.39|49.64|47.24|0
1652886900000|2022-05-18 15:15:00|49.88|47.48|48.23|45.83|49.94|47.54|47.69|45.29|0
1652887200000|2022-05-18 15:20:00|48.29|45.89|47.64|45.24|48.29|45.89|45.25|42.85|0
1652887500000|2022-05-18 15:25:00|47.7|45.3|46.87|44.47|48.78|46.38|46.46|44.06|0
1652887800000|2022-05-18 15:30:00|46.81|44.41|47.64|45.24|47.76|45.36|45.71|43.31|0
1652888100000|2022-05-18 15:35:00|47.76|45.36|47.93|45.53|48.77|46.37|47.52|45.12|0
1652888400000|2022-05-18 15:40:00|47.87|45.47|49.43|47.03|49.62|47.22|47.69|45.29|0
1652888700000|2022-05-18 15:45:00|49.25|46.85|48.04|45.64|49.43|47.03|47.39|44.99|0
1652889000000|2022-05-18 15:50:00|47.92|45.52|45.89|43.49|48.64|46.24|45.41|43.01|0
1652889300000|2022-05-18 15:55:00|45.83|43.43|46.54|44.14|47.53|45.13|44.87|42.47|0
1652889600000|2022-05-18 16:00:00|46.42|44.02|46.36|43.96|47.17|44.77|45.96|43.56|0
1652889900000|2022-05-18 16:05:00|46.42|44.02|45.15|42.75|46.42|44.02|44.76|42.36|0
1652890200000|2022-05-18 16:10:00|45.32|42.92|46.03|43.63|46.18|43.78|44.54|42.14|0
1652890500000|2022-05-18 16:15:00|46.01|43.61|46.18|43.78|47.16|44.76|45.72|43.32|0
1652890800000|2022-05-18 16:20:00|46.23|43.83|43.8|41.4|46.41|44.01|43.75|41.35|0
1652891100000|2022-05-18 16:25:00|43.86|41.46|44.58|42.18|45.14|42.74|43.86|41.46|0
1652891400000|2022-05-18 16:30:00|44.69|42.29|45.65|43.25|45.65|43.25|43.96|41.56|0
1652891700000|2022-05-18 16:35:00|45.54|43.14|46.05|43.65|46.4|44|44.97|42.57|0
1652892000000|2022-05-18 16:40:00|46.11|43.71|44.96|42.56|46.11|43.71|44.74|42.34|0
1652892300000|2022-05-18 16:45:00|44.85|42.45|46.82|44.42|46.82|44.42|44.57|42.17|0
1652892600000|2022-05-18 16:50:00|46.91|44.51|47.43|45.03|47.79|45.39|46.68|44.28|0
1652892900000|2022-05-18 16:55:00|47.67|45.27|47.84|45.44|48.08|45.68|46.79|44.39|0
1652893200000|2022-05-18 17:00:00|47.78|45.38|45.86|43.46|47.78|45.38|45.86|43.46|0
1652893500000|2022-05-18 17:05:00|45.4|43|42.74|40.34|45.4|43|42.58|40.18|0
1652893800000|2022-05-18 17:10:00|42.69|40.29|41.93|39.53|43.07|40.67|41.77|39.37|0
1652894100000|2022-05-18 17:15:00|41.98|39.58|41.5|39.1|42.09|39.69|39.79|37.39|0
1652894400000|2022-05-18 17:20:00|41.71|39.31|41.81|39.41|42.78|40.38|41.66|39.26|0
1652894700000|2022-05-18 17:25:00|41.92|39.52|42.08|39.68|42.35|39.95|41.23|38.83|0
1652895000000|2022-05-18 17:30:00|42.02|39.62|42.61|40.21|42.67|40.27|41.44|39.04|0
1652895300000|2022-05-18 17:35:00|42.67|40.27|41.81|39.41|43.21|40.81|41.81|39.41|0
1652895600000|2022-05-18 17:40:00|41.86|39.46|39.55|37.15|41.86|39.46|39.19|36.79|0
1652895900000|2022-05-18 17:45:00|39.49|37.09|38.17|35.77|39.8|37.4|38.15|35.75|0
1652896200000|2022-05-18 17:50:00|38.22|35.82|38.07|35.67|38.63|36.23|37.38|34.98|0
1652896500000|2022-05-18 17:55:00|38.02|35.62|38.77|36.37|39.13|36.73|36.88|34.48|0
1652896800000|2022-05-18 18:00:00|38.49|36.09|38.58|36.18|39.09|36.69|37.69|35.29|0
1652897100000|2022-05-18 18:05:00|38.81|36.41|38.39|35.99|39.04|36.64|37.73|35.33|0
1652897400000|2022-05-18 18:10:00|38.54|36.14|37.59|35.19|39|36.6|37.39|34.99|0
1652897700000|2022-05-18 18:15:00|37.64|35.24|38.74|36.34|39.2|36.8|36.9|34.5|0
1652898000000|2022-05-18 18:20:00|38.59|36.19|38.48|36.08|39.45|37.05|37.91|35.51|0
1652898300000|2022-05-18 18:25:00|38.59|36.19|39.45|37.05|39.68|37.28|38.59|36.19|0
1652898600000|2022-05-18 18:30:00|39.4|37|37.33|34.93|39.81|37.41|37.19|34.79|0
1652898900000|2022-05-18 18:35:00|37.38|34.98|37.12|34.72|37.52|35.12|35.88|33.48|0
1652899200000|2022-05-18 18:40:00|37.08|34.68|37.07|34.67|38.06|35.66|36.59|34.19|0
1652899500000|2022-05-18 18:45:00|36.93|34.53|37.61|35.21|38.11|35.71|35.77|33.37|0
1652899800000|2022-05-18 18:50:00|37.49|35.09|36.63|34.23|38.06|35.66|36.24|33.84|0
1652900100000|2022-05-18 18:55:00|36.58|34.18|36.1|33.7|37.51|35.11|35.58|33.18|0
1652900400000|2022-05-18 19:00:00|35.86|33.46|36.43|34.03|37.16|34.76|35.86|33.46|0
1652900700000|2022-05-18 19:05:00|36.33|33.93|36.55|34.15|37.8|35.4|36.33|33.93|0
1652901000000|2022-05-18 19:10:00|36.69|34.29|36.16|33.76|37.57|35.17|36.16|33.76|0
1652901300000|2022-05-18 19:15:00|36.06|33.66|36.59|34.19|37.32|34.92|36.06|33.66|0
1652901600000|2022-05-18 19:20:00|36.78|34.38|35.58|33.18|37.27|34.87|34.7|32.3|0
1652901900000|2022-05-18 19:25:00|35.63|33.23|35.16|32.76|35.77|33.37|34.83|32.43|0
1652902200000|2022-05-18 19:30:00|35.11|32.71|35.13|32.73|35.81|33.41|34.88|32.48|0
1652902500000|2022-05-18 19:35:00|35.15|32.75|37.98|35.58|38.63|36.23|34.87|32.47|0
1652902800000|2022-05-18 19:40:00|37.94|35.54|36.33|33.93|38.58|36.18|35.85|33.45|0
1652903100000|2022-05-18 19:45:00|36.23|33.83|35.33|32.93|36.86|34.46|35.01|32.61|0
1652903400000|2022-05-18 19:50:00|35.9|33.5|34.96|32.56|37.19|34.79|34.63|32.23|0
1652903700000|2022-05-18 19:55:00|34.91|32.51|37.58|35.18|37.58|35.18|34.82|32.42|0
1652904000000|2022-05-18 20:00:00|37.73|35.33|35.89|33.49|37.73|35.33|35.37|32.97|0
1652904300000|2022-05-18 20:05:00|35.79|33.39|34.76|32.36|35.79|33.39|34.49|32.09|0
1652904600000|2022-05-18 20:10:00|34.86|32.46|34.88|32.48|35.18|32.78|34.44|32.04|0
1652904900000|2022-05-18 20:15:00|35.05|32.25|34.59|31.79|35.19|32.39|34.32|31.52|0
1652905200000|2022-05-18 20:20:00|34.52|31.72|34.54|31.74|34.59|31.79|34.27|31.47|0
1652905500000|2022-05-18 20:25:00|34.5|31.7|34.61|31.81|34.63|31.83|34.18|31.38|0
1652905800000|2022-05-18 20:30:00|34.58|31.78|34.81|32.01|34.95|32.15|34.49|31.69|0
1652906100000|2022-05-18 20:35:00|34.86|32.06|34.62|31.82|34.95|32.15|34.44|31.64|0
1652906400000|2022-05-18 20:40:00|34.67|31.87|34.85|32.05|34.99|32.19|34.53|31.73|0
1652906700000|2022-05-18 20:45:00|34.9|32.1|35.59|32.79|35.61|32.81|34.85|32.05|0
1652907000000|2022-05-18 20:50:00|35.64|32.84|35.89|33.09|35.97|33.17|35.26|32.46|0
1652907300000|2022-05-18 20:55:00|36.01|33.21|35.7|32.9|36.08|33.28|35.4|32.6|0
1652907600000|2022-05-18 21:00:00|35.68|32.88|35.75|32.95|35.75|32.95|35.6|32.8|0
1652907900000|2022-05-18 21:05:00|35.74|32.94|35.81|33.01|35.88|33.08|35.7|32.9|0
1652908200000|2022-05-18 21:10:00|35.83|33.03|35.75|32.95|35.83|33.03|35.7|32.9|0
1652908500000|2022-05-18 21:15:00|35.74|32.94|35.71|32.91|35.83|33.03|35.7|32.9|0
1652908800000|2022-05-18 21:20:00|35.7|32.9|35.86|33.06|35.86|33.06|35.67|32.87|0
1652909100000|2022-05-18 21:25:00|35.84|33.04|35.83|33.03|35.85|33.05|35.8|33|0
1652909400000|2022-05-18 21:30:00|35.81|33.01|35.83|33.03|35.84|33.04|35.81|33.01|0
1652909700000|2022-05-18 21:35:00|35.81|33.01|35.82|33.02|35.82|33.02|35.8|33|0
1652910000000|2022-05-18 21:40:00|35.83|33.03|35.79|32.99|35.86|33.06|35.75|32.95|0
1652910300000|2022-05-18 21:45:00|35.82|33.02|35.84|33.04|35.84|33.04|35.82|33.02|0
1652910600000|2022-05-18 21:50:00|35.81|33.01|35.88|33.08|35.88|33.08|35.81|33.01|0
1652910900000|2022-05-18 21:55:00|35.89|33.09|35.99|33.19|36.14|33.34|35.88|33.08|0
1652911200000|2022-05-18 22:00:00|36.09|33.29|35.78|32.98|36.57|33.77|35.78|32.98|0
1652911500000|2022-05-18 22:05:00|35.76|32.96|35.8|33|35.93|33.13|35.41|32.61|0
1652911800000|2022-05-18 22:10:00|35.88|33.08|36.25|33.45|36.32|33.52|35.69|32.89|0
1652912100000|2022-05-18 22:15:00|36.32|33.52|36.58|33.78|36.68|33.88|35.87|33.07|0
1652912400000|2022-05-18 22:20:00|36.61|33.81|36.39|33.59|36.73|33.93|36.3|33.5|0
1652912700000|2022-05-18 22:25:00|36.41|33.61|35.44|32.64|36.53|33.73|35.4|32.6|0
1652913000000|2022-05-18 22:30:00|35.4|32.6|36.19|33.39|36.34|33.54|35.4|32.6|0
1652913300000|2022-05-18 22:35:00|36.24|33.44|36.29|33.49|36.57|33.77|36.14|33.34|0
1652913600000|2022-05-18 22:40:00|36.31|33.51|36.57|33.77|36.57|33.77|36.29|33.49|0
1652913900000|2022-05-18 22:45:00|36.52|33.72|36.28|33.48|36.52|33.72|36.14|33.34|0
1652914200000|2022-05-18 22:50:00|36.21|33.41|35.9|33.1|36.25|33.45|35.8|33|0
1652914500000|2022-05-18 22:55:00|35.95|33.15|36.32|33.52|36.51|33.71|35.94|33.14|0
1652914800000|2022-05-18 23:00:00|36.27|33.47|36.22|33.42|36.41|33.61|36.11|33.31|0
1652915100000|2022-05-18 23:05:00|36.25|33.45|35.84|33.04|36.46|33.66|35.84|33.04|0
1652915400000|2022-05-18 23:10:00|35.72|32.92|35.05|32.25|35.75|32.95|34.93|32.13|0
1652915700000|2022-05-18 23:15:00|35|32.2|34.81|32.01|35.18|32.38|34.72|31.92|0
1652916000000|2022-05-18 23:20:00|34.86|32.06|35.13|32.33|35.18|32.38|34.69|31.89|0
1652916300000|2022-05-18 23:25:00|35.18|32.38|34.99|32.19|35.18|32.38|34.83|32.03|0
1652916600000|2022-05-18 23:30:00|34.92|32.12|34.92|32.12|35.36|32.56|34.87|32.07|0
1652916900000|2022-05-18 23:35:00|34.9|32.1|33.31|30.51|35.01|32.21|33.08|30.28|0
1652917200000|2022-05-18 23:40:00|33.26|30.46|33.57|30.77|33.66|30.86|32.82|30.02|0
1652917500000|2022-05-18 23:45:00|33.66|30.86|33.26|30.46|33.75|30.95|33.04|30.24|0
1652917800000|2022-05-18 23:50:00|33.21|30.41|33.3|30.5|33.41|30.61|33.03|30.23|0
1652918100000|2022-05-18 23:55:00|33.21|30.41|32.76|29.96|33.52|30.72|32.72|29.92|0
1652918400000|2022-05-19 00:00:00|32.46|29.66|33.43|30.63|33.7|30.9|32.28|29.48|0
1652918700000|2022-05-19 00:05:00|33.47|30.67|34.81|32.01|34.88|32.08|33.16|30.36|0
1652919000000|2022-05-19 00:10:00|34.78|31.98|34.32|31.52|35.01|32.21|34.25|31.45|0
1652919300000|2022-05-19 00:15:00|34.41|31.61|34.18|31.38|34.64|31.84|33.96|31.16|0
1652919600000|2022-05-19 00:20:00|34.09|31.29|35.05|32.25|35.05|32.25|33.73|30.93|0
1652919900000|2022-05-19 00:25:00|35.09|32.29|35.83|33.03|35.92|33.12|35|32.2|0
1652920200000|2022-05-19 00:30:00|35.78|32.98|36.3|33.5|36.3|33.5|35.27|32.47|0
1652920500000|2022-05-19 00:35:00|36.22|33.42|35.96|33.16|36.34|33.54|35.78|32.98|0
1652920800000|2022-05-19 00:40:00|35.99|33.19|35.96|33.16|36.29|33.49|35.52|32.72|0
1652921100000|2022-05-19 00:45:00|35.87|33.07|35.68|32.88|36.1|33.3|35.5|32.7|0
1652921400000|2022-05-19 00:50:00|35.59|32.79|35.58|32.78|35.82|33.02|35.31|32.51|0
1652921700000|2022-05-19 00:55:00|35.54|32.74|35.72|32.92|35.74|32.94|35.38|32.58|0
1652922000000|2022-05-19 01:00:00|35.91|33.11|36.02|33.22|36.18|33.38|35.72|32.92|0
1652922300000|2022-05-19 01:05:00|36.04|33.24|36.04|33.24|36.28|33.48|35.53|32.73|0
1652922600000|2022-05-19 01:10:00|36.06|33.26|36.23|33.43|36.56|33.76|35.85|33.05|0
1652922900000|2022-05-19 01:15:00|36.2|33.4|36.13|33.33|36.37|33.57|36.01|33.21|0
1652923200000|2022-05-19 01:20:00|35.94|33.14|35.17|32.37|35.94|33.14|34.97|32.17|0
1652923500000|2022-05-19 01:25:00|35.06|32.26|35.43|32.63|35.57|32.77|35.01|32.21|0
1652923800000|2022-05-19 01:30:00|35.33|32.53|35.08|32.28|35.4|32.6|34.78|31.98|0
1652924100000|2022-05-19 01:35:00|35.03|32.23|34.8|32|35.28|32.48|34.55|31.75|0
1652924400000|2022-05-19 01:40:00|34.87|32.07|35.1|32.3|35.1|32.3|34.15|31.35|0
1652924700000|2022-05-19 01:45:00|35.14|32.34|35.6|32.8|35.74|32.94|35.14|32.34|0
1652925000000|2022-05-19 01:50:00|35.65|32.85|35.5|32.7|35.88|33.08|35.27|32.47|0
1652925300000|2022-05-19 01:55:00|35.46|32.66|35.5|32.7|35.69|32.89|35.36|32.56|0
1652925600000|2022-05-19 02:00:00|35.45|32.65|35.59|32.79|35.68|32.88|35.36|32.56|0
1652925900000|2022-05-19 02:05:00|35.57|32.77|35.68|32.88|36.24|33.44|35.5|32.7|0
1652926200000|2022-05-19 02:10:00|35.73|32.93|35.79|32.99|35.91|33.11|35.59|32.79|0
1652926500000|2022-05-19 02:15:00|35.75|32.95|35.72|32.92|35.86|33.06|35.58|32.78|0
1652926800000|2022-05-19 02:20:00|35.67|32.87|35.72|32.92|35.81|33.01|35.63|32.83|0
1652927100000|2022-05-19 02:25:00|35.76|32.96|35.9|33.1|36.18|33.38|35.76|32.96|0
1652927400000|2022-05-19 02:30:00|35.88|33.08|36.25|33.45|36.46|33.66|35.85|33.05|0
1652927700000|2022-05-19 02:35:00|36.37|33.57|36.55|33.75|36.7|33.9|36.23|33.43|0
1652928000000|2022-05-19 02:40:00|36.46|33.66|37.7|34.9|37.89|35.09|36.39|33.59|0
1652928300000|2022-05-19 02:45:00|37.75|34.95|37.89|35.09|38.38|35.58|37.75|34.95|0
1652928600000|2022-05-19 02:50:00|37.91|35.11|38.08|35.28|38.23|35.43|37.79|34.99|0
1652928900000|2022-05-19 02:55:00|38.13|35.33|38.72|35.92|38.77|35.97|38.03|35.23|0
1652929200000|2022-05-19 03:00:00|38.67|35.87|39.24|36.44|39.26|36.46|38.67|35.87|0
1652929500000|2022-05-19 03:05:00|39.26|36.46|39.26|36.46|39.72|36.92|39.01|36.21|0
1652929800000|2022-05-19 03:10:00|39.21|36.41|38.38|35.58|39.21|36.41|38.23|35.43|0
1652930100000|2022-05-19 03:15:00|38.33|35.53|38.18|35.38|38.35|35.55|38.08|35.28|0
1652930400000|2022-05-19 03:20:00|38.23|35.43|39.74|36.94|40.05|37.25|38.08|35.28|0
1652930700000|2022-05-19 03:25:00|39.72|36.92|39.52|36.72|40.43|37.63|39.47|36.67|0
1652931000000|2022-05-19 03:30:00|39.59|36.79|39.11|36.31|39.67|36.87|39.11|36.31|0
1652931300000|2022-05-19 03:35:00|39.18|36.38|39.61|36.81|40.02|37.22|39.08|36.28|0
1652931600000|2022-05-19 03:40:00|39.66|36.86|39.88|37.08|40.58|37.78|39.51|36.71|0
1652931900000|2022-05-19 03:45:00|39.91|37.11|40.52|37.72|40.57|37.77|39.76|36.96|0
1652932200000|2022-05-19 03:50:00|40.62|37.82|39.93|37.13|40.68|37.88|39.83|37.03|0
1652932500000|2022-05-19 03:55:00|40.01|37.21|40.05|37.25|40.31|37.51|39.75|36.95|0
1652932800000|2022-05-19 04:00:00|40.03|37.23|39.7|36.9|40.05|37.25|39.65|36.85|0
1652933100000|2022-05-19 04:05:00|39.65|36.85|39.9|37.1|40|37.2|39.65|36.85|0
1652933400000|2022-05-19 04:10:00|39.95|37.15|39.94|37.14|40.05|37.25|39.74|36.94|0
1652933700000|2022-05-19 04:15:00|39.99|37.19|40.04|37.24|40.3|37.5|39.99|37.19|0
1652934000000|2022-05-19 04:20:00|40.09|37.29|40.19|37.39|40.3|37.5|39.79|36.99|0
1652934300000|2022-05-19 04:25:00|40.22|37.42|39.88|37.08|40.24|37.44|39.88|37.08|0
1652934600000|2022-05-19 04:30:00|39.83|37.03|39.58|36.78|39.99|37.19|39.28|36.48|0
1652934900000|2022-05-19 04:35:00|39.53|36.73|39.27|36.47|39.83|37.03|39.2|36.4|0
1652935200000|2022-05-19 04:40:00|39.32|36.52|39.62|36.82|39.65|36.85|39.22|36.42|0
1652935500000|2022-05-19 04:45:00|39.65|36.85|40.28|37.48|40.51|37.71|39.59|36.79|0
1652935800000|2022-05-19 04:50:00|40.18|37.38|40.17|37.37|40.28|37.48|39.97|37.17|0
1652936100000|2022-05-19 04:55:00|40.23|37.43|39.82|37.02|40.33|37.53|39.82|37.02|0
1652936400000|2022-05-19 05:00:00|39.94|37.14|39.56|36.76|40.38|37.58|39.46|36.66|0
1652936700000|2022-05-19 05:05:00|39.51|36.71|39.58|36.78|40.17|37.37|39.41|36.61|0
1652937000000|2022-05-19 05:10:00|39.61|36.81|38.95|36.15|39.76|36.96|38.9|36.1|0
1652937300000|2022-05-19 05:15:00|39|36.2|39.12|36.32|39.15|36.35|38.65|35.85|0
1652937600000|2022-05-19 05:20:00|39.1|36.3|39.3|36.5|39.5|36.7|39.05|36.25|0
1652937900000|2022-05-19 05:25:00|39.32|36.52|39.14|36.34|39.5|36.7|38.99|36.19|0
1652938200000|2022-05-19 05:30:00|39.19|36.39|38.29|35.49|39.19|36.39|38.25|35.45|0
1652938500000|2022-05-19 05:35:00|38.27|35.47|37|34.2|38.27|35.47|36.81|34.01|0
1652938800000|2022-05-19 05:40:00|36.98|34.18|37.85|35.05|37.9|35.1|36.79|33.99|0
1652939100000|2022-05-19 05:45:00|37.9|35.1|37.33|34.53|38.29|35.49|37.24|34.44|0
1652939400000|2022-05-19 05:50:00|37.36|34.56|37.88|35.08|38.12|35.32|37.28|34.48|0
1652939700000|2022-05-19 05:55:00|37.9|35.1|37.93|35.13|38.34|35.54|37.63|34.83|0
1652940000000|2022-05-19 06:00:00|37.8|35|37.39|34.59|38.22|35.42|37.1|34.3|0
1652940300000|2022-05-19 06:05:00|37.34|34.54|38.36|35.56|38.36|35.56|37.15|34.35|0
1652940600000|2022-05-19 06:10:00|38.41|35.61|38.04|35.24|38.9|36.1|37.87|35.07|0
1652940900000|2022-05-19 06:15:00|38.09|35.29|37.72|34.92|38.5|35.7|37.57|34.77|0
1652941200000|2022-05-19 06:20:00|37.69|34.89|37.43|34.63|37.77|34.97|37.24|34.44|0
1652941500000|2022-05-19 06:25:00|37.52|34.72|37.62|34.82|38.01|35.21|37.47|34.67|0
1652941800000|2022-05-19 06:30:00|37.66|34.86|38.3|35.5|38.74|35.94|37.57|34.77|0
1652942100000|2022-05-19 06:35:00|38.35|35.55|38.54|35.74|38.76|35.96|38.25|35.45|0
1652942400000|2022-05-19 06:40:00|38.59|35.79|37.7|34.9|38.61|35.81|37.46|34.66|0
1652942700000|2022-05-19 06:45:00|37.66|34.86|37.51|34.71|37.95|35.15|37.41|34.61|0
1652943000000|2022-05-19 06:50:00|37.56|34.76|37.36|34.56|37.72|34.92|37.27|34.47|0
1652943300000|2022-05-19 06:55:00|37.38|34.58|37.55|34.75|37.65|34.85|37.22|34.42|0
1652943600000|2022-05-19 07:00:00|37.43|34.63|35.73|32.93|37.43|34.63|35.06|32.26|0
1652943900000|2022-05-19 07:05:00|35.72|33.32|36.31|33.91|36.64|34.24|35.62|33.22|0
1652944200000|2022-05-19 07:10:00|36.19|33.79|35.01|32.61|36.19|33.79|34.48|32.08|0
1652944500000|2022-05-19 07:15:00|34.94|32.54|34.85|32.45|35.55|33.15|34.16|31.76|0
1652944800000|2022-05-19 07:20:00|34.87|32.47|33.13|30.73|34.87|32.47|31.93|29.53|0
1652945100000|2022-05-19 07:25:00|33.04|30.64|32.38|29.98|33.62|31.22|32.34|29.94|0
1652945400000|2022-05-19 07:30:00|32.47|30.07|31.95|29.55|32.47|30.07|29.95|27.55|0
1652945700000|2022-05-19 07:35:00|31.99|29.59|30.27|27.87|32.03|29.63|30.23|27.83|0
1652946000000|2022-05-19 07:40:00|30.4|28|31.45|29.05|31.75|29.35|30.32|27.92|0
1652946300000|2022-05-19 07:45:00|31.69|29.29|32.32|29.92|32.56|30.16|31.56|29.16|0
1652946600000|2022-05-19 07:50:00|32.28|29.88|32|29.6|32.45|30.05|31.74|29.34|0
1652946900000|2022-05-19 07:55:00|32.15|29.75|33.45|31.05|33.61|31.21|32.15|29.75|0
1652947200000|2022-05-19 08:00:00|33.32|30.92|32.02|29.62|33.5|31.1|32.02|29.62|0
1652947500000|2022-05-19 08:05:00|31.99|29.59|32.31|29.91|32.4|30|31.3|28.9|0
1652947800000|2022-05-19 08:10:00|32.4|30|32.96|30.56|33.01|30.61|31.82|29.42|0
1652948100000|2022-05-19 08:15:00|33.01|30.61|31.63|29.23|33.14|30.74|31.5|29.1|0
1652948400000|2022-05-19 08:20:00|31.67|29.27|31.77|29.37|31.94|29.54|31.5|29.1|0
1652948700000|2022-05-19 08:25:00|31.88|29.48|31.26|28.86|32.39|29.99|31.05|28.65|0
1652949000000|2022-05-19 08:30:00|31.75|29.35|30.57|28.17|31.85|29.45|30.51|28.11|0
1652949300000|2022-05-19 08:35:00|30.62|28.22|30.94|28.54|31.03|28.63|30.51|28.11|0
1652949600000|2022-05-19 08:40:00|30.88|28.48|30.3|27.9|30.94|28.54|30.26|27.86|0
1652949900000|2022-05-19 08:45:00|31.08|28.68|28.49|26.09|31.27|28.87|18.65|16.87|0
1652950200000|2022-05-19 08:50:00|28.45|26.05|29.04|26.64|29.2|26.8|28.45|26.05|0
1652950500000|2022-05-19 08:55:00|29|26.6|27.32|24.92|29.04|26.64|27.28|24.88|0
1652950800000|2022-05-19 09:00:00|27.28|24.88|26.97|24.57|27.28|24.88|26.75|24.35|0
1652951100000|2022-05-19 09:05:00|27.05|24.65|28.36|25.96|28.36|25.96|26.66|24.26|0
1652951400000|2022-05-19 09:10:00|28.34|25.94|27.07|24.67|28.36|25.96|26.8|24.4|0
1652951700000|2022-05-19 09:15:00|27.01|24.61|27.12|24.72|27.35|24.95|26.93|24.53|0
1652952000000|2022-05-19 09:20:00|27.1|24.7|27.04|24.64|27.54|25.14|26.93|24.53|0
1652952300000|2022-05-19 09:25:00|27.1|24.7|27.29|24.89|27.57|25.17|26.93|24.53|0
1652952600000|2022-05-19 09:30:00|27.32|24.92|27.23|24.83|27.4|25|26.78|24.38|0
1652952900000|2022-05-19 09:35:00|27.25|24.85|26.25|23.85|27.28|24.88|26.22|23.82|0
1652953200000|2022-05-19 09:40:00|26.27|23.87|26.27|23.87|26.66|24.26|26.05|23.65|0
1652953500000|2022-05-19 09:45:00|26.29|23.89|27.09|24.69|27.22|24.82|26.23|23.83|0
1652953800000|2022-05-19 09:50:00|27.03|24.63|27.35|24.95|27.56|25.16|26.75|24.35|0
1652954100000|2022-05-19 09:55:00|27.33|24.93|26.69|24.29|27.33|24.93|26.28|23.88|0
1652954400000|2022-05-19 10:00:00|26.73|24.33|27.33|24.93|27.67|25.27|26.41|24.01|0
1652954700000|2022-05-19 10:05:00|27.37|24.97|27.82|25.42|27.94|25.54|27.29|24.89|0
1652955000000|2022-05-19 10:10:00|27.9|25.5|27.96|25.56|28.29|25.89|27.74|25.34|0
1652955300000|2022-05-19 10:15:00|27.94|25.54|27.84|25.44|28.05|25.65|27.28|24.88|0
1652955600000|2022-05-19 10:20:00|27.64|25.24|28.13|25.73|28.24|25.84|27.55|25.15|0
1652955900000|2022-05-19 10:25:00|28.15|25.75|27.91|25.51|28.24|25.84|27.74|25.34|0
1652956200000|2022-05-19 10:30:00|27.81|25.41|27.18|24.78|27.91|25.51|27.01|24.61|0
1652956500000|2022-05-19 10:35:00|27.2|24.8|28.16|25.76|28.16|25.76|27.16|24.76|0
1652956800000|2022-05-19 10:40:00|28.12|25.72|28.26|25.86|28.34|25.94|27.6|25.2|0
1652957100000|2022-05-19 10:45:00|28.3|25.9|28.42|26.02|29.09|26.69|28.15|25.75|0
1652957400000|2022-05-19 10:50:00|28.48|26.08|28.62|26.22|28.62|26.22|27.81|25.41|0
1652957700000|2022-05-19 10:55:00|28.7|26.3|28.98|26.58|29.16|26.76|28.5|26.1|0
1652958000000|2022-05-19 11:00:00|28.94|26.54|28.54|26.14|29.47|27.07|28.5|26.1|0
1652958300000|2022-05-19 11:05:00|28.5|26.1|28.02|25.62|28.5|26.1|27.75|25.35|0
1652958600000|2022-05-19 11:10:00|27.94|25.54|28.33|25.93|28.33|25.93|27.43|25.03|0
1652958900000|2022-05-19 11:15:00|28.31|25.91|28.13|25.73|28.47|26.07|28.02|25.62|0
1652959200000|2022-05-19 11:20:00|28.17|25.77|29.43|27.03|29.7|27.3|28.09|25.69|0
1652959500000|2022-05-19 11:25:00|29.37|26.97|30.61|28.21|31.12|28.72|29.37|26.97|0
1652959800000|2022-05-19 11:30:00|30.74|28.34|29.65|27.25|30.74|28.34|29.53|27.13|0
1652960100000|2022-05-19 11:35:00|29.69|27.29|29.81|27.41|30.38|27.98|29.61|27.21|0
1652960400000|2022-05-19 11:40:00|29.86|27.46|30.69|28.29|31.07|28.67|29.57|27.17|0
1652960700000|2022-05-19 11:45:00|30.65|28.25|29.2|26.8|31.46|29.06|28.74|26.34|0
1652961000000|2022-05-19 11:50:00|29.12|26.72|29.44|27.04|29.44|27.04|28.85|26.45|0
1652961300000|2022-05-19 11:55:00|29.38|26.98|30.06|27.66|30.86|28.46|29.38|26.98|0
1652961600000|2022-05-19 12:00:00|30.1|27.7|29.44|27.04|30.23|27.83|29.28|26.88|0
1652961900000|2022-05-19 12:05:00|29.4|27|29.35|26.95|29.7|27.3|29.27|26.87|0
1652962200000|2022-05-19 12:10:00|29.44|27.04|28.82|26.42|29.72|27.32|28.76|26.36|0
1652962500000|2022-05-19 12:15:00|28.86|26.46|28.78|26.38|28.94|26.54|28.3|25.9|0
1652962800000|2022-05-19 12:20:00|28.74|26.34|27.71|25.31|29.02|26.62|27.71|25.31|0
1652963100000|2022-05-19 12:25:00|27.69|25.29|28.35|25.95|28.42|26.02|27.69|25.29|0
1652963400000|2022-05-19 12:30:00|28.38|25.98|27.31|24.91|28.75|26.35|27.16|24.76|0
1652963700000|2022-05-19 12:35:00|27.35|24.95|26.96|24.56|28.29|25.89|26.89|24.49|0
1652964000000|2022-05-19 12:40:00|27|24.6|27.7|25.3|27.85|25.45|26.74|24.34|0
1652964300000|2022-05-19 12:45:00|27.64|25.24|28.09|25.69|28.23|25.83|27.54|25.14|0
1652964600000|2022-05-19 12:50:00|28.01|25.61|27.89|25.49|28.4|26|27.85|25.45|0
1652964900000|2022-05-19 12:55:00|27.93|25.53|28.18|25.78|28.6|26.2|27.75|25.35|0
1652965200000|2022-05-19 13:00:00|28.15|25.75|28.44|26.04|28.62|26.22|28.11|25.71|0
1652965500000|2022-05-19 13:05:00|28.54|26.14|29.26|26.86|29.43|27.03|28.46|26.06|0
1652965800000|2022-05-19 13:10:00|29.3|26.9|30.17|27.77|30.72|28.32|29.3|26.9|0
1652966100000|2022-05-19 13:15:00|30.21|27.81|29.85|27.45|30.29|27.89|29.55|27.15|0
1652966400000|2022-05-19 13:20:00|29.87|27.47|29.3|26.9|30.54|28.14|29.3|26.9|0
1652966700000|2022-05-19 13:25:00|29.19|26.79|29.46|27.06|30.01|27.61|29.17|26.77|0
1652967000000|2022-05-19 13:30:00|29.7|27.3|32.35|29.95|32.97|30.57|29.33|26.93|0
1652967300000|2022-05-19 13:35:00|32.75|30.35|33.9|31.5|35.43|33.03|31.97|29.57|0
1652967600000|2022-05-19 13:40:00|33.85|31.45|30.69|28.29|34.31|31.91|30.52|28.12|0
1652967900000|2022-05-19 13:45:00|30.81|28.41|28.05|25.65|30.86|28.46|27.36|24.96|0
1652968200000|2022-05-19 13:50:00|27.97|25.57|29.01|26.61|29.23|26.83|27.39|24.99|0
1652968500000|2022-05-19 13:55:00|28.93|26.53|29.25|26.85|31.34|28.94|28.88|26.48|0
1652968800000|2022-05-19 14:00:00|29.51|27.11|32.49|30.09|33.57|31.17|29.17|26.77|0
1652969100000|2022-05-19 14:05:00|32.62|30.22|31.01|28.61|32.93|30.53|30.2|27.8|0
1652969400000|2022-05-19 14:10:00|30.92|28.52|31.56|29.16|33.07|30.67|30.67|28.27|0
1652969700000|2022-05-19 14:15:00|31.69|29.29|32.61|30.21|33.56|31.16|31.13|28.73|0
1652970000000|2022-05-19 14:20:00|32.44|30.04|33.97|31.57|35.18|32.78|32.44|30.04|0
1652970300000|2022-05-19 14:25:00|33.92|31.52|31.75|29.35|34.01|31.61|30.37|27.97|0
1652970600000|2022-05-19 14:30:00|31.53|29.13|32.93|30.53|33.07|30.67|30.17|27.77|0
1652970900000|2022-05-19 14:35:00|32.8|30.4|29.94|27.54|33.52|31.12|29.12|26.72|0
1652971200000|2022-05-19 14:40:00|29.73|27.33|28.72|26.32|30.3|27.9|27.99|25.59|0
1652971500000|2022-05-19 14:45:00|28.76|26.36|28.44|26.04|29.91|27.51|27.96|25.56|0
1652971800000|2022-05-19 14:50:00|28.56|26.16|30.07|27.67|30.07|27.67|27.36|24.96|0
1652972100000|2022-05-19 14:55:00|30.11|27.71|29.32|26.92|31.02|28.62|28.97|26.57|0
1652972400000|2022-05-19 15:00:00|29.44|27.04|29.95|27.55|31.08|28.68|29.44|27.04|0
1652972700000|2022-05-19 15:05:00|30.11|27.71|29.98|27.58|30.2|27.8|27.91|25.51|0
1652973000000|2022-05-19 15:10:00|30.02|27.62|29.65|27.25|31.6|29.2|29.52|27.12|0
1652973300000|2022-05-19 15:15:00|29.6|27.2|30.57|28.17|30.61|28.21|28.7|26.3|0
1652973600000|2022-05-19 15:20:00|30.23|27.83|31.38|28.98|31.77|29.37|29.44|27.04|0
1652973900000|2022-05-19 15:25:00|31.47|29.07|29.66|27.26|31.47|29.07|29|26.6|0
1652974200000|2022-05-19 15:30:00|29.79|27.39|31.98|29.58|32.16|29.76|29.79|27.39|0
1652974500000|2022-05-19 15:35:00|32.07|29.67|33.65|31.25|35.22|32.82|31.36|28.96|0
1652974800000|2022-05-19 15:40:00|33.72|31.32|35.36|32.96|35.92|33.52|33.69|31.29|0
1652975100000|2022-05-19 15:45:00|35.2|32.8|35.44|33.04|35.87|33.47|34.53|32.13|0
1652975400000|2022-05-19 15:50:00|35.63|33.23|33.5|31.1|35.63|33.23|33.27|30.87|0
1652975700000|2022-05-19 15:55:00|33.59|31.19|33.27|30.87|33.59|31.19|32.18|29.78|0
1652976000000|2022-05-19 16:00:00|33.45|31.05|34.21|31.81|34.62|32.22|32.58|30.18|0
1652976300000|2022-05-19 16:05:00|34.25|31.85|34.55|32.15|35.01|32.61|33.65|31.25|0
1652976600000|2022-05-19 16:10:00|34.7|32.3|35.1|32.7|35.62|33.22|34.67|32.27|0
1652976900000|2022-05-19 16:15:00|35.05|32.65|33.97|31.57|36.06|33.66|33.74|31.34|0
1652977200000|2022-05-19 16:20:00|33.92|31.52|32.75|30.35|33.92|31.52|31.97|29.57|0
1652977500000|2022-05-19 16:25:00|32.73|30.33|33.59|31.19|33.84|31.44|32.19|29.79|0
1652977800000|2022-05-19 16:30:00|33.5|31.1|32.77|30.37|34.01|31.61|31.97|29.57|0
1652978100000|2022-05-19 16:35:00|32.63|30.23|30.36|27.96|32.77|30.37|29.58|27.18|0
1652978400000|2022-05-19 16:40:00|30.44|28.04|29.38|26.5|30.57|28.17|29.1|26.44|0
1652978700000|2022-05-19 16:45:00|29.26|26.38|29.01|26.13|29.63|26.75|28.57|25.69|0
1652979000000|2022-05-19 16:50:00|29.09|26.21|29.13|26.25|29.88|27|29.09|26.21|0
1652979300000|2022-05-19 16:55:00|29.09|26.21|30.08|27.2|30.5|27.62|28.68|25.8|0
1652979600000|2022-05-19 17:00:00|30.06|27.18|29.51|26.63|30.56|27.68|29.08|26.2|0
1652979900000|2022-05-19 17:05:00|29.55|26.67|29.76|26.88|31.05|28.17|29.1|26.22|0
1652980200000|2022-05-19 17:10:00|29.8|26.92|28.08|25.2|29.8|26.92|27.47|24.59|0
1652980500000|2022-05-19 17:15:00|28.12|25.24|29.3|26.42|29.34|26.46|27.49|24.61|0
1652980800000|2022-05-19 17:20:00|29.5|26.62|29.4|26.52|30.25|27.37|28.81|25.93|0
1652981100000|2022-05-19 17:25:00|29.48|26.6|28.74|25.86|29.81|26.93|28.39|25.51|0
1652981400000|2022-05-19 17:30:00|28.9|26.02|29.06|26.18|30.28|27.4|28.29|25.41|0
1652981700000|2022-05-19 17:35:00|28.73|25.85|29.81|26.93|30.06|27.18|28.61|25.73|0
1652982000000|2022-05-19 17:40:00|29.85|26.97|29.46|26.58|29.97|27.09|28.3|25.42|0
1652982300000|2022-05-19 17:45:00|29.5|26.62|26.69|23.81|29.75|26.87|26.65|23.77|0
1652982600000|2022-05-19 17:50:00|26.84|23.96|29.83|26.95|30|27.12|26.73|23.85|0
1652982900000|2022-05-19 17:55:00|29.96|27.08|32|29.12|33.03|30.15|29.96|27.08|0
1652983200000|2022-05-19 18:00:00|31.77|28.89|30.27|27.39|32.09|29.21|29.95|27.07|0
1652983500000|2022-05-19 18:05:00|30.08|27.2|30.03|27.15|30.37|27.49|28.99|26.11|0
1652983800000|2022-05-19 18:10:00|30.16|27.28|30.33|27.45|31.28|28.4|29.54|26.66|0
1652984100000|2022-05-19 18:15:00|30.54|27.66|29.65|26.77|31.32|28.44|29.52|26.64|0
1652984400000|2022-05-19 18:20:00|29.56|26.68|30.45|27.57|31.06|28.18|29.13|26.25|0
1652984700000|2022-05-19 18:25:00|30.54|27.66|30.12|27.72|30.75|28.15|29.19|26.72|0
1652985000000|2022-05-19 18:30:00|30.04|27.64|30.38|27.98|31.03|28.63|29.49|27.09|0
1652985300000|2022-05-19 18:35:00|30.29|27.89|31.47|29.07|32.5|30.1|29.53|27.13|0
1652985600000|2022-05-19 18:40:00|31.42|29.02|31.9|29.5|32.03|29.63|29.96|27.56|0
1652985900000|2022-05-19 18:45:00|32.03|29.63|33.62|31.22|33.62|31.22|31.36|28.96|0
1652986200000|2022-05-19 18:50:00|33.67|31.27|34.47|32.07|34.75|32.35|33.11|30.71|0
1652986500000|2022-05-19 18:55:00|34.23|31.83|34.13|31.73|34.37|31.97|32.43|30.03|0
1652986800000|2022-05-19 19:00:00|34.04|31.64|36.1|33.22|36.79|34.2|33.52|31.12|0
1652987100000|2022-05-19 19:05:00|36.24|33.36|34.78|31.9|37.21|34.33|34.78|31.9|0
1652987400000|2022-05-19 19:10:00|34.83|31.95|34.21|31.33|34.94|32.06|33.07|30.19|0
1652987700000|2022-05-19 19:15:00|34.08|31.2|32.61|29.73|34.35|31.47|32.17|29.29|0
1652988000000|2022-05-19 19:20:00|32.7|29.82|30.64|27.76|32.7|29.82|30.58|27.7|0
1652988300000|2022-05-19 19:25:00|30.55|27.67|29.61|26.73|31.24|28.36|29.57|26.69|0
1652988600000|2022-05-19 19:30:00|29.65|26.77|29.28|26.4|30.49|27.61|29.28|26.4|0
1652988900000|2022-05-19 19:35:00|29.24|26.36|28.44|25.56|29.73|26.85|28.14|25.26|0
1652989200000|2022-05-19 19:40:00|28.43|25.55|30.29|27.41|30.5|27.62|27.9|25.02|0
1652989500000|2022-05-19 19:45:00|30.33|27.45|29.4|26.52|31.15|28.27|28.58|25.7|0
1652989800000|2022-05-19 19:50:00|29.16|26.28|26.75|23.87|29.24|26.36|26.52|23.64|0
1652990100000|2022-05-19 19:55:00|26.91|24.03|26.52|23.64|27.75|24.87|26.44|23.56|0
1652990400000|2022-05-19 20:00:00|26.6|23.72|26.14|23.74|26.6|23.84|25.47|23.07|0
1652990700000|2022-05-19 20:05:00|26.18|23.78|26.17|23.77|26.64|24.24|26.02|23.62|0
1652991000000|2022-05-19 20:10:00|26.21|23.81|26.76|24.36|26.84|24.44|26.17|23.77|0
1652991300000|2022-05-19 20:15:00|26.83|24.28|26.91|24.35|27.04|24.47|26.51|23.98|0
1652991600000|2022-05-19 20:20:00|26.87|24.31|26.66|24.13|26.87|24.31|26.58|24.05|0
1652991900000|2022-05-19 20:25:00|26.68|24.14|26.79|24.23|26.87|24.31|26.34|23.83|0
1652992200000|2022-05-19 20:30:00|26.83|24.27|26.62|24.08|27.07|24.5|26.58|24.05|0
1652992500000|2022-05-19 20:35:00|26.66|24.12|26.66|24.12|26.78|24.23|26.54|24.01|0
1652992800000|2022-05-19 20:40:00|26.62|24.08|26.82|24.27|26.9|24.34|26.49|23.97|0
1652993100000|2022-05-19 20:45:00|26.78|24.23|27.31|24.71|27.36|24.75|26.71|24.17|0
1652993400000|2022-05-19 20:50:00|27.29|24.69|27.61|24.98|27.61|24.98|27.13|24.54|0
1652993700000|2022-05-19 20:55:00|27.56|24.94|27.04|24.46|27.63|25|27.04|24.46|0
1652994000000|2022-05-19 21:00:00|27.15|24.57|26.95|24.38|27.15|24.57|26.88|24.32|0
1652994300000|2022-05-19 21:05:00|26.94|24.37|26.94|24.38|26.94|24.38|26.93|24.37|0
1652994600000|2022-05-19 21:10:00|27.06|24.48|27|24.43|27.06|24.48|26.94|24.37|0
1652994900000|2022-05-19 21:15:00|26.97|24.42|27.02|24.45|27.04|24.46|26.97|24.4|0
1652995200000|2022-05-19 21:20:00|27|24.43|27.03|24.45|27.08|24.5|27|24.43|0
1652995500000|2022-05-19 21:25:00|27.02|24.44|27.01|24.43|27.04|24.46|27.01|24.43|0
1652995800000|2022-05-19 21:30:00|27||27||27.01||27||0
1652996100000|2022-05-19 21:35:00|27.01|24.44|26.99|24.42|27.02|24.45|26.97|24.4|0
1652996400000|2022-05-19 21:40:00|27.03|24.46|27.06|24.48|27.09|24.51|26.99|24.42|0
1652996700000|2022-05-19 21:45:00|27.05|24.47|27.02|24.45|27.05|24.48|27.02|24.45|0
1652997000000|2022-05-19 21:50:00|27.04|24.47|26.98|24.41|27.04|24.47|26.95|24.39|0
1652997300000|2022-05-19 21:55:00|26.97|24.4|26.96|24.39|26.98|24.41|26.96|24.39|0
1652997600000|2022-05-19 22:00:00|27.13|24.55|27.72|25.08|27.83|25.18|27.01|24.44|0
1652997900000|2022-05-19 22:05:00|27.68|25.04|27.99|25.33|28.21|25.52|27.68|25.04|0
1652998200000|2022-05-19 22:10:00|28.01|25.34|28.07|25.4|28.12|25.44|27.99|25.32|0
1652998500000|2022-05-19 22:15:00|28.1|25.42|28.22|25.53|28.29|25.59|27.52|24.9|0
1652998800000|2022-05-19 22:20:00|28.2|25.51|28.16|25.47|28.33|25.63|27.98|25.32|0
1652999100000|2022-05-19 22:25:00|28.2|25.51|28.02|25.36|28.41|25.71|27.98|25.32|0
1652999400000|2022-05-19 22:30:00|28.07|25.39|27.89|25.24|28.2|25.51|27.47|24.86|0
1652999700000|2022-05-19 22:35:00|27.85|25.2|27.55|24.93|27.94|25.28|27.49|24.87|0
1653000000000|2022-05-19 22:40:00|27.49|24.87|27.51|24.89|27.64|25|27.47|24.85|0
1653000300000|2022-05-19 22:45:00|27.47|24.85|27.55|24.92|27.55|24.92|27.36|24.75|0
1653000600000|2022-05-19 22:50:00|27.53|24.9|27.67|25.04|27.72|25.08|27.51|24.89|0
1653000900000|2022-05-19 22:55:00|27.71|25.07|27.63|25|27.76|25.11|27.33|24.73|0
1653001200000|2022-05-19 23:00:00|27.67|25.03|27.88|25.22|27.92|25.26|27.5|24.88|0
1653001500000|2022-05-19 23:05:00|27.9|25.24|27.54|24.92|27.92|25.26|27.54|24.92|0
1653001800000|2022-05-19 23:10:00|27.56|24.93|27.24|24.65|27.68|25.05|27.2|24.61|0
1653002100000|2022-05-19 23:15:00|27.16|24.57|27.28|24.68|27.32|24.72|27.07|24.5|0
1653002400000|2022-05-19 23:20:00|27.32|24.72|27.36|24.76|27.45|24.83|27.16|24.57|0
1653002700000|2022-05-19 23:25:00|27.4|24.79|27.87|25.21|28.04|25.37|27.32|24.72|0
1653003000000|2022-05-19 23:30:00|27.91|25.25|27.99|25.33|28.08|25.4|27.82|25.17|0
1653003300000|2022-05-19 23:35:00|28.01|25.34|28.07|25.4|28.2|25.52|27.95|25.29|0
1653003600000|2022-05-19 23:40:00|28.09|25.42|28.24|25.55|28.42|25.71|28.05|25.38|0
1653003900000|2022-05-19 23:45:00|28.29|25.59|28.72|25.98|28.72|25.98|28.11|25.44|0
1653004200000|2022-05-19 23:50:00|28.67|25.94|28.67|25.94|28.89|26.14|28.45|25.74|0
1653004500000|2022-05-19 23:55:00|28.65|25.92|28.49|25.78|28.71|25.98|28.41|25.7|0
1653004800000|2022-05-20 00:00:00|28.62|25.9|29.01|26.25|29.15|26.37|28.54|25.82|0
1653005100000|2022-05-20 00:05:00|29.06|26.29|29.23|26.45|29.53|26.73|28.79|26.05|0
1653005400000|2022-05-20 00:10:00|29.27|26.49|29.66|26.86|29.79|26.99|29.25|26.47|0
1653005700000|2022-05-20 00:15:00|29.7|26.9|29.53|26.73|30.21|27.41|29.49|26.69|0
1653006000000|2022-05-20 00:20:00|29.49|26.69|29.61|26.81|29.74|26.94|29.4|26.6|0
1653006300000|2022-05-20 00:25:00|29.63|26.83|29.74|26.94|29.76|26.96|29.35|26.56|0
1653006600000|2022-05-20 00:30:00|29.78|26.98|30.2|27.4|30.2|27.4|29.78|26.98|0
1653006900000|2022-05-20 00:35:00|30.16|27.36|30.38|27.58|30.68|27.88|29.99|27.19|0
1653007200000|2022-05-20 00:40:00|30.42|27.62|29.91|27.11|30.59|27.79|29.72|26.92|0
1653007500000|2022-05-20 00:45:00|29.98|27.18|29.76|26.96|30.06|27.26|29.63|26.83|0
1653007800000|2022-05-20 00:50:00|29.72|26.92|29.24|26.46|29.76|26.96|29.02|26.26|0
1653008100000|2022-05-20 00:55:00|29.2|26.42|29.2|26.42|29.5|26.7|28.93|26.18|0
1653008400000|2022-05-20 01:00:00|29.13|26.35|29.19|26.41|29.28|26.49|28.97|26.21|0
1653008700000|2022-05-20 01:05:00|29.24|26.45|29.5|26.7|29.5|26.7|29.15|26.37|0
1653009000000|2022-05-20 01:10:00|29.45|26.65|29.54|26.74|29.75|26.95|29.45|26.65|0
1653009300000|2022-05-20 01:15:00|29.58|26.78|30.31|27.51|30.39|27.59|29.49|26.69|0
1653009600000|2022-05-20 01:20:00|30.35|27.55|30.48|27.68|30.52|27.72|30.05|27.25|0
1653009900000|2022-05-20 01:25:00|30.56|27.76|31.13|28.33|31.22|28.42|30.56|27.76|0
1653010200000|2022-05-20 01:30:00|31.09|28.29|31.67|28.87|31.85|29.05|31|28.2|0
1653010500000|2022-05-20 01:35:00|31.71|28.91|31.49|28.69|31.76|28.96|30.91|28.11|0
1653010800000|2022-05-20 01:40:00|31.57|28.77|31.53|28.73|31.8|29|31.39|28.59|0
1653011100000|2022-05-20 01:45:00|31.5|28.7|31.12|28.32|31.57|28.77|31.08|28.28|0
1653011400000|2022-05-20 01:50:00|31.17|28.37|31.43|28.63|31.48|28.68|31.03|28.23|0
1653011700000|2022-05-20 01:55:00|31.48|28.68|31.16|28.36|31.66|28.86|31.07|28.27|0
1653012000000|2022-05-20 02:00:00|31.14|28.34|30.76|27.96|31.21|28.41|30.65|27.85|0
1653012300000|2022-05-20 02:05:00|30.85|28.05|30.37|27.57|30.98|28.18|30.37|27.57|0
1653012600000|2022-05-20 02:10:00|30.28|27.48|29.55|26.75|30.28|27.48|29.51|26.71|0
1653012900000|2022-05-20 02:15:00|29.53|26.73|30.06|27.26|30.28|27.48|29.51|26.71|0
1653013200000|2022-05-20 02:20:00|30.15|27.35|30.21|27.41|30.36|27.56|30.14|27.34|0
1653013500000|2022-05-20 02:25:00|30.23|27.43|30.44|27.64|30.53|27.73|30.1|27.3|0
1653013800000|2022-05-20 02:30:00|30.47|27.67|30.07|27.27|30.53|27.73|29.82|27.02|0
1653014100000|2022-05-20 02:35:00|30.05|27.25|30.07|27.27|30.22|27.42|30.01|27.21|0
1653014400000|2022-05-20 02:40:00|30.09|27.29|30.31|27.51|30.35|27.55|29.96|27.16|0
1653014700000|2022-05-20 02:45:00|30.35|27.55|31.36|28.56|31.41|28.61|30.35|27.55|0
1653015000000|2022-05-20 02:50:00|31.4|28.6|31.27|28.47|31.45|28.65|31.18|28.38|0
1653015300000|2022-05-20 02:55:00|31.31|28.51|31.31|28.51|31.36|28.56|31|28.2|0
1653015600000|2022-05-20 03:00:00|31.27|28.47|30.95|28.15|31.27|28.47|30.95|28.15|0
1653015900000|2022-05-20 03:05:00|30.91|28.11|30.86|28.06|31.08|28.28|30.82|28.02|0
1653016200000|2022-05-20 03:10:00|30.88|28.08|30.51|27.71|30.91|28.11|30.29|27.49|0
1653016500000|2022-05-20 03:15:00|30.53|27.73|30.59|27.79|30.68|27.88|30.46|27.66|0
1653016800000|2022-05-20 03:20:00|30.55|27.75|30.92|28.12|30.94|28.14|30.55|27.75|0
1653017100000|2022-05-20 03:25:00|30.94|28.14|30.76|27.96|31.03|28.23|30.74|27.94|0
1653017400000|2022-05-20 03:30:00|30.78|27.98|30.67|27.87|30.81|28.01|30.59|27.79|0
1653017700000|2022-05-20 03:35:00|30.65|27.85|31.16|28.36|31.33|28.53|30.63|27.83|0
1653018000000|2022-05-20 03:40:00|31.11|28.31|30.89|28.09|31.2|28.4|30.76|27.96|0
1653018300000|2022-05-20 03:45:00|30.84|28.04|30.71|27.91|31|28.2|30.69|27.89|0
1653018600000|2022-05-20 03:50:00|30.69|27.89|30.36|27.56|30.84|28.04|30.06|27.26|0
1653018900000|2022-05-20 03:55:00|30.4|27.6|30.49|27.69|30.6|27.8|30.36|27.56|0
1653019200000|2022-05-20 04:00:00|30.36|27.56|30.83|28.03|30.83|28.03|30.29|27.49|0
1653019500000|2022-05-20 04:05:00|30.81|28.01|31.18|28.38|31.27|28.47|30.79|27.99|0
1653019800000|2022-05-20 04:10:00|31.21|28.41|31.18|28.38|31.59|28.79|31.18|28.38|0
1653020100000|2022-05-20 04:15:00|31.23|28.43|31.49|28.69|31.54|28.74|31.09|28.29|0
1653020400000|2022-05-20 04:20:00|31.45|28.65|31.67|28.87|31.67|28.87|31.22|28.42|0
1653020700000|2022-05-20 04:25:00|31.71|28.91|31.98|29.18|32.14|29.34|31.71|28.91|0
1653021000000|2022-05-20 04:30:00|31.94|29.14|31.62|28.82|31.94|29.14|31.53|28.73|0
1653021300000|2022-05-20 04:35:00|31.64|28.84|31.66|28.86|31.8|29|31.53|28.73|0
1653021600000|2022-05-20 04:40:00|31.62|28.82|31.66|28.86|31.7|28.9|31.46|28.66|0
1653021900000|2022-05-20 04:45:00|31.7|28.9|31.57|28.77|31.84|29.04|31.52|28.72|0
1653022200000|2022-05-20 04:50:00|31.61|28.81|31.7|28.9|31.7|28.9|31.52|28.72|0
1653022500000|2022-05-20 04:55:00|31.65|28.85|31.97|29.17|31.97|29.17|31.56|28.76|0
1653022800000|2022-05-20 05:00:00|31.92|29.12|31.36|28.56|32.06|29.26|31.22|28.42|0
1653023100000|2022-05-20 05:05:00|31.38|28.58|30.64|27.84|31.69|28.89|30.49|27.69|0
1653023400000|2022-05-20 05:10:00|30.62|27.82|30.7|27.9|30.9|28.1|30.57|27.77|0
1653023700000|2022-05-20 05:15:00|30.66|27.86|30.5|27.7|30.83|28.03|30.09|27.29|0
1653024000000|2022-05-20 05:20:00|30.53|27.73|30.48|27.68|30.83|28.03|30.35|27.55|0
1653024300000|2022-05-20 05:25:00|30.46|27.66|30.56|27.76|30.79|27.99|30.35|27.55|0
1653024600000|2022-05-20 05:30:00|30.65|27.85|30.61|27.81|30.83|28.03|30.43|27.63|0
1653024900000|2022-05-20 05:35:00|30.56|27.76|30.82|28.02|30.91|28.11|30.39|27.59|0
1653025200000|2022-05-20 05:40:00|30.87|28.07|30.8|28|31.09|28.29|30.69|27.89|0
1653025500000|2022-05-20 05:45:00|30.82|28.02|30.77|27.97|30.91|28.11|30.56|27.76|0
1653025800000|2022-05-20 05:50:00|30.82|28.02|31.35|28.55|31.58|28.78|30.75|27.95|0
1653026100000|2022-05-20 05:55:00|31.26|28.46|30.86|28.06|31.26|28.46|30.81|28.01|0
1653026400000|2022-05-20 06:00:00|30.9|28.1|30.55|27.75|31.08|28.28|30.33|27.53|0
1653026700000|2022-05-20 06:05:00|30.5|27.7|30.63|27.83|30.77|27.97|30.15|27.35|0
1653027000000|2022-05-20 06:10:00|30.68|27.88|30.52|27.72|31.48|28.68|30.45|27.65|0
1653027300000|2022-05-20 06:15:00|30.37|27.57|30.36|27.56|30.54|27.74|30.15|27.35|0
1653027600000|2022-05-20 06:20:00|30.32|27.52|30.54|27.74|30.58|27.78|30.19|27.39|0
1653027900000|2022-05-20 06:25:00|30.58|27.78|29.32|26.53|30.58|27.78|29.07|26.3|0
1653028200000|2022-05-20 06:30:00|29.3|26.51|29.49|26.69|29.58|26.78|28.87|26.12|0
1653028500000|2022-05-20 06:35:00|29.53|26.73|29.2|26.42|29.62|26.82|28.96|26.2|0
1653028800000|2022-05-20 06:40:00|29.22|26.44|29.53|26.73|29.55|26.75|28.96|26.2|0
1653029100000|2022-05-20 06:45:00|29.57|26.77|29.04|26.27|29.61|26.81|28.82|26.07|0
1653029400000|2022-05-20 06:50:00|29.09|26.32|28.42|25.72|29.17|26.4|28.42|25.72|0
1653029700000|2022-05-20 06:55:00|28.55|25.83|29.93|27.13|30.09|27.29|28.42|25.71|0
1653030000000|2022-05-20 07:00:00|30|27.2|29.91|27.11|30.08|27.28|29.4|26.6|0
1653030300000|2022-05-20 07:05:00|29.71|27.31|29.01|26.61|30.51|28.11|28.74|26.34|0
1653030600000|2022-05-20 07:10:00|28.99|26.59|29.87|27.47|30|27.6|28.9|26.5|0
1653030900000|2022-05-20 07:15:00|29.84|27.44|30.32|27.92|30.9|28.5|29.84|27.44|0
1653031200000|2022-05-20 07:20:00|30.37|27.97|30.23|27.83|30.81|28.41|30.06|27.66|0
1653031500000|2022-05-20 07:25:00|30.25|27.85|30.32|27.92|30.72|28.32|29.99|27.59|0
1653031800000|2022-05-20 07:30:00|30.36|27.96|31.45|29.05|31.47|29.07|29.97|27.57|0
1653032100000|2022-05-20 07:35:00|31.43|29.03|32.31|29.91|33.47|31.07|31.36|28.96|0
1653032400000|2022-05-20 07:40:00|32.26|29.86|32.54|30.14|32.87|30.47|32.03|29.63|0
1653032700000|2022-05-20 07:45:00|32.52|30.12|32.91|30.51|32.91|30.51|32.31|29.91|0
1653033000000|2022-05-20 07:50:00|32.86|30.46|32.77|30.37|32.91|30.51|32.42|30.02|0
1653033300000|2022-05-20 07:55:00|32.72|30.32|32.21|29.81|32.91|30.51|32.02|29.62|0
1653033600000|2022-05-20 08:00:00|32.18|29.78|31.77|29.37|32.35|29.95|31.66|29.26|0
1653033900000|2022-05-20 08:05:00|31.75|29.35|31.88|29.48|32.11|29.71|31.66|29.26|0
1653034200000|2022-05-20 08:10:00|31.9|29.5|31.24|28.84|32.06|29.66|30.8|28.4|0
1653034500000|2022-05-20 08:15:00|31.29|28.89|31.6|29.2|31.6|29.2|31.11|28.71|0
1653034800000|2022-05-20 08:20:00|31.65|29.25|32.15|29.75|32.24|29.84|31.6|29.2|0
1653035100000|2022-05-20 08:25:00|32.19|29.79|32.61|30.21|32.61|30.21|31.92|29.52|0
1653035400000|2022-05-20 08:30:00|32.65|30.25|33.33|30.93|33.4|31|32.65|30.25|0
1653035700000|2022-05-20 08:35:00|33.38|30.98|33.35|30.95|33.4|31|32.88|30.48|0
1653036000000|2022-05-20 08:40:00|33.4|31|33.88|31.48|33.92|31.52|33.21|30.81|0
1653036300000|2022-05-20 08:45:00|33.83|31.43|33.07|30.67|33.97|31.57|33.07|30.67|0
1653036600000|2022-05-20 08:50:00|33.02|30.62|33.02|30.62|33.16|30.76|32.88|30.48|0
1653036900000|2022-05-20 08:55:00|33.06|30.66|32.97|30.57|33.2|30.8|32.8|30.4|0
1653037200000|2022-05-20 09:00:00|32.92|30.52|33.44|31.04|33.53|31.13|32.59|30.19|0
1653037500000|2022-05-20 09:05:00|33.39|30.99|33.67|31.27|33.74|31.34|33.27|30.87|0
1653037800000|2022-05-20 09:10:00|33.72|31.32|34.05|31.65|34.2|31.8|33.34|30.94|0
1653038100000|2022-05-20 09:15:00|34.15|31.75|34.19|31.79|34.48|32.08|33.91|31.51|0
1653038400000|2022-05-20 09:20:00|34.17|31.77|33.21|30.81|34.26|31.86|33.21|30.81|0
1653038700000|2022-05-20 09:25:00|33.33|30.93|34.32|31.92|34.65|32.25|33.33|30.93|0
1653039000000|2022-05-20 09:30:00|34.27|31.87|33.74|31.34|34.27|31.87|33.72|31.32|0
1653039300000|2022-05-20 09:35:00|33.65|31.25|33.74|31.34|33.79|31.39|33.55|31.15|0
1653039600000|2022-05-20 09:40:00|33.72|31.32|32.84|30.44|33.79|31.39|32.73|30.33|0
1653039900000|2022-05-20 09:45:00|32.8|30.4|32.98|30.58|33.12|30.72|32.66|30.26|0
1653040200000|2022-05-20 09:50:00|33.12|30.72|33.26|30.86|33.26|30.86|32.91|30.51|0
1653040500000|2022-05-20 09:55:00|33.31|30.91|33.02|30.62|33.35|30.95|33.02|30.62|0
1653040800000|2022-05-20 10:00:00|32.98|30.58|33.11|30.71|33.21|30.81|32.83|30.43|0
1653041100000|2022-05-20 10:05:00|33.14|30.74|33.7|31.3|33.7|31.3|33.04|30.64|0
1653041400000|2022-05-20 10:10:00|33.68|31.28|33.53|31.13|33.77|31.37|33.39|30.99|0
1653041700000|2022-05-20 10:15:00|33.58|31.18|33.27|30.87|33.58|31.18|32.69|30.29|0
1653042000000|2022-05-20 10:20:00|33.34|30.94|33.81|31.41|33.86|31.46|33.15|30.75|0
1653042300000|2022-05-20 10:25:00|33.86|31.46|33.57|31.17|33.86|31.46|33.57|31.17|0
1653042600000|2022-05-20 10:30:00|33.62|31.22|33.5|31.1|33.69|31.29|33.29|30.89|0
1653042900000|2022-05-20 10:35:00|33.52|31.12|33.12|30.72|33.52|31.12|33|30.6|0
1653043200000|2022-05-20 10:40:00|33.09|30.69|33.3|30.9|33.42|31.02|33.09|30.69|0
1653043500000|2022-05-20 10:45:00|33.42|31.02|33.37|30.97|33.61|31.21|33.04|30.64|0
1653043800000|2022-05-20 10:50:00|33.32|30.92|32.67|30.27|33.51|31.11|32.62|30.22|0
1653044100000|2022-05-20 10:55:00|32.76|30.36|32.99|30.59|33.23|30.83|32.71|30.31|0
1653044400000|2022-05-20 11:00:00|33.04|30.64|32.73|30.33|33.04|30.64|32.36|29.96|0
1653044700000|2022-05-20 11:05:00|32.71|30.31|32.22|29.82|32.71|30.31|32.06|29.66|0
1653045000000|2022-05-20 11:10:00|32.15|29.75|32.56|30.16|32.56|30.16|32.01|29.61|0
1653045300000|2022-05-20 11:15:00|32.61|30.21|32.75|30.35|32.93|30.53|32.61|30.21|0
1653045600000|2022-05-20 11:20:00|32.77|30.37|32.56|30.16|33.03|30.63|32.37|29.97|0
1653045900000|2022-05-20 11:25:00|32.6|30.2|32.44|30.04|32.65|30.25|32.28|29.88|0
1653046200000|2022-05-20 11:30:00|32.46|30.06|33.16|30.76|33.21|30.81|32.46|30.06|0
1653046500000|2022-05-20 11:35:00|33.11|30.71|32.94|30.54|33.2|30.8|32.94|30.54|0
1653046800000|2022-05-20 11:40:00|32.92|30.52|32.87|30.47|33.15|30.75|32.64|30.24|0
1653047100000|2022-05-20 11:45:00|32.92|30.52|33.34|30.94|33.34|30.94|32.92|30.52|0
1653047400000|2022-05-20 11:50:00|33.39|30.99|34.48|32.08|34.48|32.08|33.29|30.89|0
1653047700000|2022-05-20 11:55:00|34.53|32.13|33.57|31.17|34.68|32.28|33.48|31.08|0
1653048000000|2022-05-20 12:00:00|33.52|31.12|33.43|31.03|33.85|31.45|33.19|30.79|0
1653048300000|2022-05-20 12:05:00|33.47|31.07|33.42|31.02|33.85|31.45|33.33|30.93|0
1653048600000|2022-05-20 12:10:00|33.38|30.98|32.86|30.46|33.47|31.07|32.76|30.36|0
1653048900000|2022-05-20 12:15:00|32.9|30.5|32.9|30.5|33.09|30.69|32.74|30.34|0
1653049200000|2022-05-20 12:20:00|32.95|30.55|32.85|30.45|33.32|30.92|32.81|30.41|0
1653049500000|2022-05-20 12:25:00|32.9|30.5|33.22|30.82|33.37|30.97|32.76|30.36|0
1653049800000|2022-05-20 12:30:00|33.18|30.78|32.85|30.45|33.36|30.96|32.75|30.35|0
1653050100000|2022-05-20 12:35:00|32.94|30.54|33.17|30.77|33.5|31.1|32.85|30.45|0
1653050400000|2022-05-20 12:40:00|33.12|30.72|32.24|29.84|33.12|30.72|32.1|29.7|0
1653050700000|2022-05-20 12:45:00|32.26|29.86|31.69|29.29|32.47|30.07|31.51|29.11|0
1653051000000|2022-05-20 12:50:00|31.64|29.24|31.94|29.54|32.63|30.23|31.45|29.05|0
1653051300000|2022-05-20 12:55:00|31.9|29.5|32.72|30.32|32.77|30.37|31.76|29.36|0
1653051600000|2022-05-20 13:00:00|32.77|30.37|32.86|30.46|33.05|30.65|32.49|30.09|0
1653051900000|2022-05-20 13:05:00|32.91|30.51|32.42|30.02|32.91|30.51|32.35|29.95|0
1653052200000|2022-05-20 13:10:00|32.39|29.99|32.9|30.5|33.04|30.64|32.3|29.9|0
1653052500000|2022-05-20 13:15:00|32.85|30.45|32.71|30.31|33.04|30.64|32.44|30.04|0
1653052800000|2022-05-20 13:20:00|32.67|30.27|32.94|30.54|33.34|30.94|32.53|30.13|0
1653053100000|2022-05-20 13:25:00|33.22|30.82|32.66|30.26|34.05|31.65|32.61|30.21|0
1653053400000|2022-05-20 13:30:00|32.52|30.12|31.83|29.43|33.31|30.91|31.52|29.12|0
1653053700000|2022-05-20 13:35:00|31.74|29.34|32.01|29.61|32.38|29.98|29.8|27.4|0
1653054000000|2022-05-20 13:40:00|31.83|29.43|33.09|30.69|33.64|31.24|31.29|28.89|0
1653054300000|2022-05-20 13:45:00|33.19|30.79|31.28|28.88|33.59|31.19|30.71|28.31|0
1653054600000|2022-05-20 13:50:00|31.24|28.84|30.6|28.2|32.01|29.61|29.72|27.32|0
1653054900000|2022-05-20 13:55:00|30.56|28.16|30.38|27.98|30.87|28.47|29.29|26.89|0
1653055200000|2022-05-20 14:00:00|30.29|27.89|28.68|26.28|31|28.6|28.21|25.81|0
1653055500000|2022-05-20 14:05:00|28.82|26.42|27.03|24.63|29.26|26.86|26.83|24.43|0
1653055800000|2022-05-20 14:10:00|27.04|24.64|27.04|24.64|27.35|24.95|26.55|24.15|0
1653056100000|2022-05-20 14:15:00|27.26|24.86|27.1|24.7|28.04|25.64|26.9|24.5|0
1653056400000|2022-05-20 14:20:00|27.18|24.78|27.1|24.22|27.36|24.96|25.91|23.51|0
1653056700000|2022-05-20 14:25:00|27.14|24.26|28.07|25.19|28.44|25.56|26.66|23.78|0
1653057000000|2022-05-20 14:30:00|27.94|25.06|27.17|24.29|28.15|25.27|26.97|24.09|0
1653057300000|2022-05-20 14:35:00|27.09|24.21|26.2|23.32|27.17|24.29|25.83|22.95|0
1653057600000|2022-05-20 14:40:00|26.22|23.34|27|24.12|27.28|24.4|25.98|23.1|0
1653057900000|2022-05-20 14:45:00|27.04|24.16|25.75|22.87|27.2|24.32|25.52|22.64|0
1653058200000|2022-05-20 14:50:00|25.9|23.02|23.74|20.86|25.94|23.06|23.74|20.86|0
1653058500000|2022-05-20 14:55:00|23.78|20.9|22.3|19.42|23.96|21.08|22.3|19.42|0
1653058800000|2022-05-20 15:00:00|22.37|19.49|22.93|20.05|23.53|20.65|22.23|19.35|0
1653059100000|2022-05-20 15:05:00|23.11|20.23|22.18|19.3|23.28|20.4|21.88|19|0
1653059400000|2022-05-20 15:10:00|22.11|19.23|22.66|19.78|22.83|19.95|20.83|17.95|0
1653059700000|2022-05-20 15:15:00|22.56|19.68|21.9|19.02|22.62|19.74|19.95|17.07|0
1653060000000|2022-05-20 15:20:00|21.97|19.09|21.51|18.63|21.97|19.09|21.38|18.5|0
1653060300000|2022-05-20 15:25:00|21.48|18.6|22.47|19.59|23.67|20.79|21.41|18.53|0
1653060600000|2022-05-20 15:30:00|22.4|19.52|23.22|20.34|23.64|20.76|22.3|19.42|0
1653060900000|2022-05-20 15:35:00|23.29|20.41|21.99|19.11|23.29|20.41|21.63|18.75|0
1653061200000|2022-05-20 15:40:00|22.13|19.25|21.73|18.85|23.08|20.2|21.73|18.85|0
1653061500000|2022-05-20 15:45:00|21.71|18.83|22.73|19.85|22.83|19.95|21.71|18.83|0
1653061800000|2022-05-20 15:50:00|22.7|19.82|22.42|19.54|23.53|20.65|22.14|19.26|0
1653062100000|2022-05-20 15:55:00|22.49|19.61|22.17|19.29|23.18|20.3|22.12|19.24|0
1653062400000|2022-05-20 16:00:00|22.09|19.21|21.69|18.81|22.32|19.44|21.4|18.52|0
1653062700000|2022-05-20 16:05:00|21.67|18.79|19.86|16.98|22.12|19.24|19.86|16.98|0
1653063000000|2022-05-20 16:10:00|19.76|16.88|20.22|17.34|20.44|17.56|18.89|16.01|0
1653063300000|2022-05-20 16:15:00|20.13|17.25|21.17|18.29|21.78|18.9|19.67|16.79|0
1653063600000|2022-05-20 16:20:00|21.11|18.23|22.07|19.19|22.2|19.32|21.11|18.23|0
1653063900000|2022-05-20 16:25:00|22.1|19.22|21.55|18.67|22.1|19.22|21.14|18.26|0
1653064200000|2022-05-20 16:30:00|21.58|18.7|20.95|18.07|22.1|19.22|20.95|18.07|0
1653064500000|2022-05-20 16:35:00|20.92|18.04|20.27|17.39|20.98|18.1|19.93|17.05|0
1653064800000|2022-05-20 16:40:00|20.21|17.33|19.14|16.26|20.21|17.33|19.14|16.26|0
1653065100000|2022-05-20 16:45:00|19.11|16.23|21.43|18.55|21.43|18.55|18.48|15.6|0
1653065400000|2022-05-20 16:50:00|21.31|18.43|20.5|17.62|21.39|18.51|20.26|17.38|0
1653065700000|2022-05-20 16:55:00|20.52|17.64|21.03|18.15|21.75|18.87|20.5|17.62|0
1653066000000|2022-05-20 17:00:00|21|18.12|20.32|17.44|21.09|18.21|19.88|17|0
1653066300000|2022-05-20 17:05:00|20.41|17.53|19.58|16.7|20.99|18.11|19.41|16.53|0
1653066600000|2022-05-20 17:10:00|19.55|16.67|20.3|17.42|20.49|17.61|18.73|15.85|0
1653066900000|2022-05-20 17:15:00|20.33|17.45|19.68|16.8|20.43|17.55|19.68|16.8|0
1653067200000|2022-05-20 17:20:00|19.77|16.89|19.56|16.68|20.18|17.3|19.36|16.48|0
1653067500000|2022-05-20 17:25:00|19.5|16.62|19.07|16.19|19.63|16.75|18.99|16.11|0
1653067800000|2022-05-20 17:30:00|19.05|16.17|21.61|18.73|21.7|18.82|18.93|16.05|0
1653068100000|2022-05-20 17:35:00|21.64|18.76|21.39|18.51|22.18|19.3|20.83|17.95|0
1653068400000|2022-05-20 17:40:00|21.29|18.41|21.04|18.16|22.25|19.37|20.8|17.92|0
1653068700000|2022-05-20 17:45:00|20.67|17.79|20.92|18.04|21.74|18.86|20.26|17.38|0
1653069000000|2022-05-20 17:50:00|21.01|18.13|21.51|18.63|22.02|19.14|20.25|17.37|0
1653069300000|2022-05-20 17:55:00|21.54|18.66|21.38|18.5|21.92|19.04|21.01|18.13|0
1653069600000|2022-05-20 18:00:00|21.3|18.42|20.33|17.45|21.3|18.42|20.09|17.21|0
1653069900000|2022-05-20 18:05:00|20.24|17.36|19.82|16.94|20.24|17.36|19.09|16.21|0
1653070200000|2022-05-20 18:10:00|20|17.12|19.7|16.82|20.39|17.51|19.52|16.64|0
1653070500000|2022-05-20 18:15:00|19.67|16.79|19.1|16.22|20.09|17.21|18.63|15.75|0
1653070800000|2022-05-20 18:20:00|19.14|16.26|19.2|16.32|19.7|16.82|18.54|15.66|0
1653071100000|2022-05-20 18:25:00|19.14|16.26|19.52|16.64|19.6|16.72|18.85|15.97|0
1653071400000|2022-05-20 18:30:00|19.4|16.52|18.59|15.71|19.81|16.93|18.29|15.41|0
1653071700000|2022-05-20 18:35:00|18.48|15.6|18.93|16.05|19.37|16.49|18.45|15.57|0
1653072000000|2022-05-20 18:40:00|18.85|15.97|21.02|18.14|21.02|18.14|18.79|15.91|0
1653072300000|2022-05-20 18:45:00|20.89|18.01|21.08|18.2|21.23|18.35|20.04|17.16|0
1653072600000|2022-05-20 18:50:00|21.11|18.23|22.22|19.34|22.95|20.07|20.74|17.86|0
1653072900000|2022-05-20 18:55:00|22.19|19.31|20.75|17.87|22.55|19.67|20.5|17.62|0
1653073200000|2022-05-20 19:00:00|20.78|17.9|19.96|17.08|21.44|18.56|19.75|16.87|0
1653073500000|2022-05-20 19:05:00|20.05|17.17|19.66|16.78|20.29|17.41|19.33|16.45|0
1653073800000|2022-05-20 19:10:00|19.63|16.75|19.74|16.86|19.86|16.98|19.33|16.45|0
1653074100000|2022-05-20 19:15:00|19.8|16.92|20.46|17.58|20.99|18.11|19.74|16.86|0
1653074400000|2022-05-20 19:20:00|20.52|17.64|19.59|16.71|20.8|17.92|18.97|16.09|0
1653074700000|2022-05-20 19:25:00|19.7|16.82|21.51|18.63|21.54|18.66|19.32|16.44|0
1653075000000|2022-05-20 19:30:00|21.54|18.66|22.77|19.89|22.94|20.06|20.59|17.71|0
1653075300000|2022-05-20 19:35:00|22.63|19.75|23.98|21.1|25.1|22.22|22.33|19.45|0
1653075600000|2022-05-20 19:40:00|24.01|21.13|24.69|21.81|26.45|23.57|23.46|20.58|0
1653075900000|2022-05-20 19:45:00|24.8|21.92|25.37|22.01|25.67|22.31|23.26|20.38|0
1653076200000|2022-05-20 19:50:00|26.17|22.81|26.19|22.83|27.16|23.8|25|21.64|0
1653076500000|2022-05-20 19:55:00|26.46|23.1|27.2|23.84|27.71|24.35|25.7|22.34|0
1653076800000|2022-05-20 20:00:00|27.51|24.15|28.12|24.76|28.24|24.88|27.35|23.99|0
1653077100000|2022-05-20 20:05:00|28.32|24.96|27.32|23.96|28.44|25.08|27.17|23.81|0
1653077400000|2022-05-20 20:10:00|27.4|24.04|27.31|24.91|27.4|24.91|26.45|23.96|0
1653289500000|2022-05-23 07:05:00|35.59|32.71|36.18|33.3|36.18|33.3|35.06|32.18|0
1653289800000|2022-05-23 07:10:00|36.23|33.35|35.93|33.05|36.53|33.65|35.34|32.46|0
1653290100000|2022-05-23 07:15:00|35.98|33.1|36.08|33.2|36.2|33.32|35.46|32.58|0
1653290400000|2022-05-23 07:20:00|36|33.12|35.48|32.6|36.17|33.29|35.14|32.26|0
1653290700000|2022-05-23 07:25:00|35.39|32.51|35.48|32.6|36.02|33.14|35.31|32.43|0
1653291000000|2022-05-23 07:30:00|35.31|32.43|35.53|32.65|36.22|33.34|34.56|31.68|0
1653291300000|2022-05-23 07:35:00|35.55|32.67|35.25|32.37|35.77|32.89|34.87|31.99|0
1653291600000|2022-05-23 07:40:00|35.3|32.42|33.7|30.82|35.3|32.42|33.7|30.82|0
1653291900000|2022-05-23 07:45:00|33.66|30.78|34.08|31.2|34.31|31.43|33.66|30.78|0
1653292200000|2022-05-23 07:50:00|34.12|31.24|34.69|31.81|34.69|31.81|34.12|31.24|0
1653292500000|2022-05-23 07:55:00|34.62|31.74|34.93|32.05|35.1|32.22|34.55|31.67|0
1653292800000|2022-05-23 08:00:00|34.98|32.1|33.83|30.95|36.25|33.37|33.83|30.95|0
1653293100000|2022-05-23 08:05:00|33.85|30.97|33.13|30.25|33.97|31.09|32.99|30.11|0
1653293400000|2022-05-23 08:10:00|33.11|30.23|31.63|28.75|33.36|30.48|31.63|28.75|0
1653293700000|2022-05-23 08:15:00|31.65|28.77|30.61|27.73|31.65|28.77|30.61|27.73|0
1653294000000|2022-05-23 08:20:00|30.66|27.78|31.56|28.68|31.6|28.72|30.61|27.73|0
1653294300000|2022-05-23 08:25:00|31.53|28.65|31.91|29.03|32.09|29.21|31.38|28.5|0
1653294600000|2022-05-23 08:30:00|31.89|29.01|30.91|28.03|31.98|29.1|30.87|27.99|0
1653294900000|2022-05-23 08:35:00|30.89|28.01|30.24|27.36|30.89|28.01|29.96|27.08|0
1653295200000|2022-05-23 08:40:00|30.26|27.38|30.67|27.79|31.12|28.24|28.95|26.07|0
1653295500000|2022-05-23 08:45:00|30.62|27.74|30.71|28.31|31.01|28.57|30.1|27.7|0
1653295800000|2022-05-23 08:50:00|30.68|28.28|30.94|28.54|31.19|28.79|30.36|27.96|0
1653296100000|2022-05-23 08:55:00|31.03|28.63|31.32|28.92|31.6|29.2|30.92|28.52|0
1653296400000|2022-05-23 09:00:00|31.38|28.98|31.14|28.74|31.54|29.14|30.53|28.13|0
1653296700000|2022-05-23 09:05:00|31.05|28.65|30.98|28.58|31.44|29.04|30.7|28.3|0
1653297000000|2022-05-23 09:10:00|30.91|28.51|31.35|28.95|31.71|29.31|30.91|28.51|0
1653297300000|2022-05-23 09:15:00|31.37|28.97|31.28|28.88|31.37|28.97|30.58|28.18|0
1653297600000|2022-05-23 09:20:00|31.37|28.97|31.66|29.26|31.75|29.35|31.3|28.9|0
1653297900000|2022-05-23 09:25:00|31.68|29.28|32.51|30.11|32.6|30.2|31.57|29.17|0
1653298200000|2022-05-23 09:30:00|32.62|30.22|32.74|30.34|32.92|30.52|32.37|29.97|0
1653298500000|2022-05-23 09:35:00|32.64|30.24|33.38|30.98|33.75|31.35|32.6|30.2|0
1653298800000|2022-05-23 09:40:00|33.29|30.89|33.05|30.65|33.49|31.09|32.98|30.58|0
1653299100000|2022-05-23 09:45:00|33.03|30.63|32.41|30.01|33.05|30.65|32.32|29.92|0
1653299400000|2022-05-23 09:50:00|32.36|29.96|32.52|30.12|32.86|30.46|32.36|29.96|0
1653299700000|2022-05-23 09:55:00|32.5|30.1|31.91|29.51|32.5|30.1|31.37|28.97|0
1653300000000|2022-05-23 10:00:00|31.93|29.53|31.9|29.5|32.1|29.7|31.7|29.3|0
1653300300000|2022-05-23 10:05:00|31.88|29.48|32.08|29.68|32.22|29.82|31.63|29.23|0
1653300600000|2022-05-23 10:10:00|32.06|29.66|32.94|30.54|33.03|30.63|32.06|29.66|0
1653300900000|2022-05-23 10:15:00|32.99|30.59|32.37|29.97|32.99|30.59|32.37|29.97|0
1653301200000|2022-05-23 10:20:00|32.25|29.85|32.21|29.81|32.46|30.06|31.89|29.49|0
1653301500000|2022-05-23 10:25:00|32.18|29.78|32.49|30.09|32.54|30.14|31.99|29.59|0
1653301800000|2022-05-23 10:30:00|32.56|30.16|33.18|30.78|33.18|30.78|32.51|30.11|0
1653302100000|2022-05-23 10:35:00|33.27|30.87|33.36|30.96|33.41|31.01|32.76|30.36|0
1653302400000|2022-05-23 10:40:00|33.38|30.98|33.64|31.24|33.83|31.43|33.01|30.61|0
1653302700000|2022-05-23 10:45:00|33.69|31.29|34.01|31.61|34.68|32.28|33.45|31.05|0
1653303000000|2022-05-23 10:50:00|34.08|31.68|34.53|32.13|34.63|32.23|33.68|31.28|0
1653303300000|2022-05-23 10:55:00|34.56|32.16|35.94|33.54|36.24|33.84|34.53|32.13|0
1653303600000|2022-05-23 11:00:00|35.92|33.52|35.45|33.05|35.92|33.52|35.26|32.86|0
1653303900000|2022-05-23 11:05:00|35.37|32.97|35.4|33|35.5|33.1|35.1|32.7|0
1653304200000|2022-05-23 11:10:00|35.52|33.12|35.05|32.65|36.23|33.83|35.05|32.65|0
1653304500000|2022-05-23 11:15:00|35.1|32.7|34.3|31.9|35.15|32.75|34.18|31.78|0
1653304800000|2022-05-23 11:20:00|34.32|31.92|33.32|30.92|34.37|31.97|33.14|30.74|0
1653305100000|2022-05-23 11:25:00|33.3|30.9|33.7|31.3|33.94|31.54|33.28|30.88|0
1653305400000|2022-05-23 11:30:00|33.65|31.25|33.18|30.78|33.75|31.35|33.18|30.78|0
1653305700000|2022-05-23 11:35:00|33.13|30.73|32.5|30.1|33.18|30.78|32.16|29.76|0
1653306000000|2022-05-23 11:40:00|32.53|30.13|33.22|30.82|33.41|31.01|32.43|30.03|0
1653306300000|2022-05-23 11:45:00|33.17|30.77|32.43|30.03|33.22|30.82|32.15|29.75|0
1653306600000|2022-05-23 11:50:00|32.4|30|32.75|30.35|33.24|30.84|32.38|29.98|0
1653306900000|2022-05-23 11:55:00|32.77|30.37|33.23|30.83|33.23|30.83|32.61|30.21|0
1653307200000|2022-05-23 12:00:00|33.33|30.93|34.11|31.71|34.32|31.92|33.3|30.9|0
1653307500000|2022-05-23 12:05:00|34.2|31.8|34.25|31.85|34.68|32.28|34.15|31.75|0
1653307800000|2022-05-23 12:10:00|34.06|31.66|34|31.6|34.39|31.99|33.63|31.23|0
1653308100000|2022-05-23 12:15:00|33.96|31.56|34.34|31.94|34.46|32.06|33.77|31.37|0
1653308400000|2022-05-23 12:20:00|34.38|31.98|34.05|31.65|34.53|32.13|33.78|31.38|0
1653308700000|2022-05-23 12:25:00|34|31.6|33.33|30.93|34|31.6|33.05|30.65|0
1653309000000|2022-05-23 12:30:00|33.38|30.98|32.45|30.05|33.45|31.05|32.17|29.77|0
1653309300000|2022-05-23 12:35:00|32.36|29.96|33.07|30.67|33.1|30.7|32.36|29.96|0
1653309600000|2022-05-23 12:40:00|32.95|30.55|32.58|30.18|33.37|30.97|32.58|30.18|0
1653309900000|2022-05-23 12:45:00|32.44|30.04|32.3|29.9|33|30.6|32.08|29.68|0
1653310200000|2022-05-23 12:50:00|32.42|30.02|32.07|29.67|32.83|30.43|32.07|29.67|0
1653310500000|2022-05-23 12:55:00|32.12|29.72|32.53|30.13|32.67|30.27|32.07|29.67|0
1653310800000|2022-05-23 13:00:00|32.57|30.17|32.85|30.45|32.96|30.56|32.02|29.62|0
1653311100000|2022-05-23 13:05:00|32.89|30.49|33.31|30.91|33.36|30.96|32.71|30.31|0
1653311400000|2022-05-23 13:10:00|33.36|30.96|33.78|31.38|33.85|31.45|33.36|30.96|0
1653311700000|2022-05-23 13:15:00|33.83|31.43|33.54|31.14|34.11|31.71|33.07|30.67|0
1653312000000|2022-05-23 13:20:00|33.61|31.21|33.63|31.23|33.73|31.33|33.12|30.72|0
1653312300000|2022-05-23 13:25:00|33.61|31.21|32.01|29.61|33.61|31.21|32.01|29.61|0
1653312600000|2022-05-23 13:30:00|32.33|29.93|32.19|29.79|32.65|30.25|30.82|28.42|0
1653312900000|2022-05-23 13:35:00|32.42|30.02|29.92|27.52|32.46|30.06|29.41|27.01|0
1653313200000|2022-05-23 13:40:00|30.01|27.61|32.55|30.15|32.78|30.38|29.11|26.71|0
1653313500000|2022-05-23 13:45:00|32.69|30.29|34.38|31.98|35.06|32.66|32|29.6|0
1653313800000|2022-05-23 13:50:00|34.19|31.79|32.31|29.91|35.06|32.66|32.31|29.91|0
1653314100000|2022-05-23 13:55:00|32.54|30.14|31|28.6|33.05|30.65|30.69|28.29|0
1653314400000|2022-05-23 14:00:00|30.87|28.47|29.01|26.61|31.05|28.65|27.94|25.54|0
1653314700000|2022-05-23 14:05:00|29.18|26.78|29.84|27.44|30.65|28.25|28.45|26.05|0
1653315000000|2022-05-23 14:10:00|29.75|27.35|31.45|29.05|32.04|29.64|29.62|27.22|0
1653315300000|2022-05-23 14:15:00|31.67|29.27|33.13|30.73|33.65|31.25|30.96|28.56|0
1653315600000|2022-05-23 14:20:00|32.83|30.43|33.08|30.68|33.69|31.29|31.49|29.09|0
1653315900000|2022-05-23 14:25:00|33.27|30.87|34|31.6|34.23|31.83|30.12|27.72|0
1653316200000|2022-05-23 14:30:00|34.38|31.98|34.09|31.69|34.81|32.41|33.17|30.77|0
1653316500000|2022-05-23 14:35:00|34.14|31.74|34.47|32.07|35.01|32.61|33.42|31.02|0
1653316800000|2022-05-23 14:40:00|34.57|32.17|33.94|31.54|35.3|32.9|33.49|31.09|0
1653317100000|2022-05-23 14:45:00|34.27|31.87|34.03|31.63|35.79|33.39|32.85|30.45|0
1653317400000|2022-05-23 14:50:00|33.89|31.49|33.27|30.87|34.42|32.02|31.61|29.21|0
1653317700000|2022-05-23 14:55:00|33.25|30.85|33.69|31.29|34.03|31.63|32.75|30.35|0
1653318000000|2022-05-23 15:00:00|33.88|31.48|36.53|34.13|36.74|34.34|33.03|30.63|0
1653318300000|2022-05-23 15:05:00|36.56|34.16|36.28|33.88|36.94|34.54|36.13|33.73|0
1653318600000|2022-05-23 15:10:00|36.4|34|38.5|36.1|38.5|36.1|35.46|33.06|0
1653318900000|2022-05-23 15:15:00|38.55|36.15|37.67|35.27|39.02|36.62|37.43|35.03|0
1653319200000|2022-05-23 15:20:00|37.54|35.14|38.13|35.73|38.44|36.04|37.05|34.65|0
1653319500000|2022-05-23 15:25:00|38.08|35.68|38.7|36.3|38.75|36.35|37.46|35.06|0
1653319800000|2022-05-23 15:30:00|38.75|36.35|40.57|38.17|40.79|38.39|38.39|35.99|0
1653320100000|2022-05-23 15:35:00|40.62|38.22|40.84|38.44|40.84|38.44|39.81|37.41|0
1653320400000|2022-05-23 15:40:00|40.89|38.49|40.93|38.53|41.7|39.3|40.08|37.68|0
1653320700000|2022-05-23 15:45:00|41.04|38.64|39.95|37.55|41.48|39.08|39.21|36.81|0
1653321000000|2022-05-23 15:50:00|40.11|37.71|40.43|38.03|40.76|38.36|39.74|37.34|0
1653321300000|2022-05-23 15:55:00|40.51|38.11|40.65|38.25|41.47|39.07|40.38|37.98|0
1653321600000|2022-05-23 16:00:00|40.54|38.14|42.18|39.78|42.18|39.78|40.21|37.81|0
1653321900000|2022-05-23 16:05:00|42.07|39.67|41.89|39.49|42.23|39.83|40.68|38.28|0
1653322200000|2022-05-23 16:10:00|41.83|39.43|41|38.6|41.83|39.43|40.73|38.33|0
1653322500000|2022-05-23 16:15:00|41.17|38.77|40.56|38.16|41.55|39.15|39.86|37.46|0
1653322800000|2022-05-23 16:20:00|40.51|38.11|41.33|38.93|41.66|39.26|40.45|38.05|0
1653323100000|2022-05-23 16:25:00|41.38|38.98|39.9|37.5|41.38|38.98|39.64|37.24|0
1653323400000|2022-05-23 16:30:00|40.01|37.61|39.47|37.07|40.01|37.61|38.57|36.17|0
1653323700000|2022-05-23 16:35:00|39.53|37.13|40.52|38.12|40.55|38.15|39.15|36.75|0
1653324000000|2022-05-23 16:40:00|40.55|38.15|39.72|37.32|40.77|38.37|39.05|36.65|0
1653324300000|2022-05-23 16:45:00|39.83|37.43|37.97|35.57|40.05|37.65|37.77|35.37|0
1653324600000|2022-05-23 16:50:00|38.08|35.68|37.3|34.9|38.34|35.94|37.04|34.64|0
1653324900000|2022-05-23 16:55:00|37.45|35.05|38.33|35.93|38.33|35.93|36.84|34.44|0
1653325200000|2022-05-23 17:00:00|38.23|35.83|37.24|34.84|38.33|35.93|37.24|34.84|0
1653325500000|2022-05-23 17:05:00|37.14|34.74|37.39|34.99|37.6|35.2|36.58|34.18|0
1653325800000|2022-05-23 17:10:00|37.29|34.89|37.54|35.14|37.8|35.4|36.83|34.43|0
1653326100000|2022-05-23 17:15:00|37.49|35.09|35.29|32.89|37.49|35.09|34.9|32.5|0
1653326400000|2022-05-23 17:20:00|35.14|32.74|35.48|33.08|35.58|33.18|34.02|31.62|0
1653326700000|2022-05-23 17:25:00|35.41|33.01|36.03|33.63|36.23|33.83|35.41|33.01|0
1653327000000|2022-05-23 17:30:00|36.08|33.68|36.98|34.58|37.76|35.36|35.33|32.93|0
1653327300000|2022-05-23 17:35:00|36.73|34.33|37.34|34.94|37.75|35.35|36.73|34.33|0
1653327600000|2022-05-23 17:40:00|37.39|34.99|37.85|35.45|38.17|35.77|37.13|34.73|0
1653327900000|2022-05-23 17:45:00|37.91|35.51|39.01|36.61|39.54|37.14|37.59|35.19|0
1653328200000|2022-05-23 17:50:00|39.06|36.66|38.21|35.81|39.17|36.77|38.06|35.66|0
1653328500000|2022-05-23 17:55:00|38.32|35.92|39.27|36.87|39.27|36.87|38.32|35.92|0
1653328800000|2022-05-23 18:00:00|39.43|37.03|38.79|36.39|40.02|37.62|38.29|35.89|0
1653329100000|2022-05-23 18:05:00|38.84|36.44|39.32|36.92|39.64|37.24|38.36|35.96|0
1653329400000|2022-05-23 18:10:00|39.42|37.02|40.23|37.83|40.4|38|39.37|36.97|0
1653329700000|2022-05-23 18:15:00|40.18|37.78|40.28|37.88|40.37|37.97|39.64|37.24|0
1653330000000|2022-05-23 18:20:00|40.34|37.94|40.48|38.08|41.65|39.25|39.99|37.59|0
1653330300000|2022-05-23 18:25:00|40.42|38.02|39.87|37.47|40.69|38.29|39.5|37.1|0
1653330600000|2022-05-23 18:30:00|39.98|37.58|39.95|37.55|40.42|38.02|39.39|36.99|0
1653330900000|2022-05-23 18:35:00|39.87|37.47|40.14|37.74|40.47|38.07|39.66|37.26|0
1653331200000|2022-05-23 18:40:00|40.08|37.68|41.62|39.22|41.62|39.22|39.49|37.09|0
1653331500000|2022-05-23 18:45:00|41.68|39.28|39.43|37.03|41.79|39.39|38.95|36.55|0
1653331800000|2022-05-23 18:50:00|39.51|37.11|39.32|36.92|40.13|37.73|38.47|36.07|0
1653332100000|2022-05-23 18:55:00|39.48|37.08|38.57|36.17|39.54|37.14|38.26|35.86|0
1653332400000|2022-05-23 19:00:00|38.63|36.23|39.69|37.29|39.91|37.51|38.47|36.07|0
1653332700000|2022-05-23 19:05:00|39.74|37.34|41.11|38.71|41.11|38.71|39.31|36.91|0
1653333000000|2022-05-23 19:10:00|41.14|38.74|39.39|36.99|41.34|38.94|38.75|36.35|0
1653333300000|2022-05-23 19:15:00|39.33|36.93|40.03|37.63|40.08|37.68|38.96|36.56|0
1653333600000|2022-05-23 19:20:00|40.08|37.68|38.8|36.4|40.51|38.11|38.07|35.67|0
1653333900000|2022-05-23 19:25:00|38.64|36.24|39.22|36.82|39.59|37.19|38.43|36.03|0
1653334200000|2022-05-23 19:30:00|39.11|36.71|40.02|37.62|40.45|38.05|38.85|36.45|0
1653334500000|2022-05-23 19:35:00|40.07|37.67|39.01|36.61|41.95|39.55|39.01|36.61|0
1653334800000|2022-05-23 19:40:00|39.06|36.66|38.75|36.35|39.7|37.3|38.17|35.77|0
1653335100000|2022-05-23 19:45:00|38.9|36.5|37.05|34.65|38.9|36.5|36.95|34.55|0
1653335400000|2022-05-23 19:50:00|38.41|36.01|38.88|36.48|40.32|37.92|37.64|35.24|0
1653335700000|2022-05-23 19:55:00|38.62|36.22|40.54|38.14|41.19|38.79|38.35|35.95|0
1653336000000|2022-05-23 20:00:00|41.03|38.63|40.69|38.29|41.63|39.23|40.69|38.29|0
1653336300000|2022-05-23 20:05:00|40.74|38.34|42.69|40.29|42.75|40.35|40.74|38.34|0
1653336600000|2022-05-23 20:10:00|42.58|40.18|41.4|39|42.69|40.29|41.23|38.83|0
1653336900000|2022-05-23 20:15:00|41.76|38.96|42.1|39.3|42.32|39.52|41.68|38.88|0
1653337200000|2022-05-23 20:20:00|42.04|39.24|41.7|38.9|42.04|39.24|41.59|38.79|0
1653337500000|2022-05-23 20:25:00|41.76|38.96|41.59|38.79|41.92|39.12|41.53|38.73|0
1653337800000|2022-05-23 20:30:00|41.61|38.81|41.61|38.81|41.86|39.06|41.53|38.73|0
1653338100000|2022-05-23 20:35:00|41.64|38.84|41.86|39.06|41.86|39.06|41.53|38.73|0
1653338400000|2022-05-23 20:40:00|41.8|39|41.74|38.94|41.97|39.17|41.69|38.89|0
1653338700000|2022-05-23 20:45:00|41.69|38.89|41.74|38.94|41.8|39|41.58|38.78|0
1653339000000|2022-05-23 20:50:00|41.8|39|41.79|38.99|41.96|39.16|41.79|38.99|0
1653339300000|2022-05-23 20:55:00|41.68|38.88|41.98|39.18|42.18|39.38|41.68|38.88|0
1653339600000|2022-05-23 21:00:00|41.94|39.14|42.1|39.3|42.11|39.31|41.94|39.14|0
1653339900000|2022-05-23 21:05:00|42.07|39.27|41.58|38.78|42.07|39.27|41.58|38.78|0
1653340200000|2022-05-23 21:10:00|41.65|38.85|40.83|38.03|41.65|38.85|40.8|38|0
1653340500000|2022-05-23 21:15:00|40.86|38.06|39.53|36.73|40.86|38.06|39.27|36.47|0
1653340800000|2022-05-23 21:20:00|39.54|36.74|39.12|36.32|39.54|36.74|38.99|36.19|0
1653341100000|2022-05-23 21:25:00|39.11|36.31|38.64|35.84|39.11|36.31|38.47|35.67|0
1653341400000|2022-05-23 21:30:00|38.76|35.96|37.98|35.18|38.76|35.96|37.98|35.18|0
1653341700000|2022-05-23 21:35:00|37.99|35.19|37.62|34.82|38.17|35.37|37.62|34.82|0
1653342000000|2022-05-23 21:40:00|37.65|34.85|37.16|34.36|37.99|35.19|37.15|34.35|0
1653342300000|2022-05-23 21:45:00|37.21|34.41|38.31|35.51|38.52|35.72|37.14|34.34|0
1653342600000|2022-05-23 21:50:00|38.33|35.53|37.77|34.97|38.34|35.54|37.58|34.78|0
1653342900000|2022-05-23 21:55:00|37.85|35.05|37.65|34.85|38.15|35.35|37.65|34.85|0
1653343200000|2022-05-23 22:00:00|37.64|34.84|33.02|30.22|37.64|34.84|32.15|29.35|0
1653343500000|2022-05-23 22:05:00|33|30.2|33.44|30.64|33.81|31.01|32.63|29.83|0
1653343800000|2022-05-23 22:10:00|33.51|30.71|34.38|31.58|34.4|31.6|33.23|30.43|0
1653344100000|2022-05-23 22:15:00|34.4|31.6|33.83|31.03|34.62|31.82|33.59|30.79|0
1653344400000|2022-05-23 22:20:00|33.85|31.05|33.22|30.42|33.99|31.19|32.99|30.19|0
1653344700000|2022-05-23 22:25:00|33.17|30.37|33.59|30.79|34.01|31.21|33.17|30.37|0
1653345000000|2022-05-23 22:30:00|33.61|30.81|34.37|31.57|34.39|31.59|33.28|30.48|0
1653345300000|2022-05-23 22:35:00|34.41|31.61|33.94|31.14|34.44|31.64|33.82|31.02|0
1653345600000|2022-05-23 22:40:00|34.01|31.21|34.2|31.4|34.29|31.49|33.91|31.11|0
1653345900000|2022-05-23 22:45:00|34.24|31.44|34.91|32.11|34.96|32.16|34.24|31.44|0
1653346200000|2022-05-23 22:50:00|34.86|32.06|34.48|31.68|34.91|32.11|34.24|31.44|0
1653346500000|2022-05-23 22:55:00|34.5|31.7|35|32.2|35.12|32.32|34.5|31.7|0
1653346800000|2022-05-23 23:00:00|35.08|32.28|35.29|32.49|35.34|32.54|35|32.2|0
1653347100000|2022-05-23 23:05:00|35.24|32.44|35.49|32.69|35.54|32.74|35.15|32.35|0
1653347400000|2022-05-23 23:10:00|35.44|32.64|35.12|32.32|35.53|32.73|35.04|32.24|0
1653347700000|2022-05-23 23:15:00|35.04|32.24|34.22|31.42|35.14|32.34|34.03|31.23|0
1653348000000|2022-05-23 23:20:00|34.29|31.49|34.34|31.54|34.41|31.61|34.22|31.42|0
1653348300000|2022-05-23 23:25:00|34.36|31.56|34.17|31.37|34.7|31.9|34.14|31.34|0
1653348600000|2022-05-23 23:30:00|34.12|31.32|34.4|31.6|34.4|31.6|34.12|31.32|0
1653348900000|2022-05-23 23:35:00|34.38|31.58|34.69|31.89|34.74|31.94|34.36|31.56|0
1653349200000|2022-05-23 23:40:00|34.71|31.91|35.24|32.44|35.27|32.47|34.71|31.91|0
1653349500000|2022-05-23 23:45:00|35.27|32.47|35.27|32.47|35.27|32.47|34.95|32.15|0
1653349800000|2022-05-23 23:50:00|35.22|32.42|35.31|32.51|35.8|33|35.17|32.37|0
1653350100000|2022-05-23 23:55:00|35.34|32.54|35.5|32.7|35.78|32.98|35.26|32.46|0
1653350400000|2022-05-24 00:00:00|35.46|32.66|34.68|31.88|35.46|32.66|34.2|31.4|0
1653350700000|2022-05-24 00:05:00|34.7|31.9|35.21|32.41|35.25|32.45|34.63|31.83|0
1653351000000|2022-05-24 00:10:00|35.18|32.38|35.15|32.35|35.52|32.72|35.01|32.21|0
1653351300000|2022-05-24 00:15:00|35.3|32.5|35.3|32.5|35.94|33.14|35.15|32.35|0
1653351600000|2022-05-24 00:20:00|35.25|32.45|34.9|32.1|35.35|32.55|34.71|31.91|0
1653351900000|2022-05-24 00:25:00|34.86|32.06|34.59|31.79|34.93|32.13|34.56|31.76|0
1653352200000|2022-05-24 00:30:00|34.56|31.76|35.67|32.87|35.72|32.92|34.47|31.67|0
1653352500000|2022-05-24 00:35:00|35.65|32.85|35.94|33.14|35.97|33.17|35.6|32.8|0
1653352800000|2022-05-24 00:40:00|35.92|33.12|35.62|32.82|35.99|33.19|35.38|32.58|0
1653353100000|2022-05-24 00:45:00|35.52|32.72|35.86|33.06|35.91|33.11|35.28|32.48|0
1653353400000|2022-05-24 00:50:00|35.81|33.01|35.76|32.96|35.96|33.16|35.64|32.84|0
1653353700000|2022-05-24 00:55:00|35.74|32.94|35.37|32.57|35.74|32.94|35.32|32.52|0
1653354000000|2022-05-24 01:00:00|35.34|32.54|35.36|32.56|35.56|32.76|35.27|32.47|0
1653354300000|2022-05-24 01:05:00|35.41|32.61|35.56|32.76|35.73|32.93|34.74|31.94|0
1653354600000|2022-05-24 01:10:00|35.58|32.78|35.07|32.27|35.75|32.95|34.97|32.17|0
1653354900000|2022-05-24 01:15:00|35.09|32.29|34.75|31.95|35.09|32.29|34.35|31.55|0
1653355200000|2022-05-24 01:20:00|34.73|31.93|34.72|31.92|34.97|32.17|34.54|31.74|0
1653355500000|2022-05-24 01:25:00|34.68|31.88|34.99|32.19|35.16|32.36|34.68|31.88|0
1653355800000|2022-05-24 01:30:00|34.91|32.11|35.03|32.23|35.06|32.26|34.77|31.97|0
1653356100000|2022-05-24 01:35:00|35.06|32.26|35.34|32.54|35.44|32.64|34.86|32.06|0
1653356400000|2022-05-24 01:40:00|35.32|32.52|35.61|32.81|35.78|32.98|35.32|32.52|0
1653356700000|2022-05-24 01:45:00|35.58|32.78|35.58|32.78|35.68|32.88|35.44|32.64|0
1653357000000|2022-05-24 01:50:00|35.56|32.76|35.92|33.12|35.97|33.17|35.29|32.49|0
1653357300000|2022-05-24 01:55:00|35.97|33.17|35.23|32.43|36.02|33.22|35.23|32.43|0
1653357600000|2022-05-24 02:00:00|35.28|32.48|35.09|32.29|35.38|32.58|34.7|31.9|0
1653357900000|2022-05-24 02:05:00|35.06|32.26|34.94|32.14|35.18|32.38|34.8|32|0
1653358200000|2022-05-24 02:10:00|34.89|32.09|34.89|32.09|35.1|32.3|34.79|31.99|0
1653358500000|2022-05-24 02:15:00|34.91|32.11|34.5|31.7|34.98|32.18|34.45|31.65|0
1653358800000|2022-05-24 02:20:00|34.55|31.75|34.71|31.91|34.81|32.01|34.45|31.65|0
1653359100000|2022-05-24 02:25:00|34.74|31.94|34.59|31.79|34.88|32.08|34.5|31.7|0
1653359400000|2022-05-24 02:30:00|34.64|31.84|34.78|31.98|34.78|31.98|34.54|31.74|0
1653359700000|2022-05-24 02:35:00|34.88|32.08|34.63|31.83|34.92|32.12|34.63|31.83|0
1653360000000|2022-05-24 02:40:00|34.66|31.86|34.58|31.78|34.68|31.88|34.44|31.64|0
1653360300000|2022-05-24 02:45:00|34.53|31.73|34.39|31.59|34.53|31.73|34.15|31.35|0
1653360600000|2022-05-24 02:50:00|34.41|31.61|34.58|31.78|34.58|31.78|34.39|31.59|0
1653360900000|2022-05-24 02:55:00|34.53|31.73|34.76|31.96|34.81|32.01|34.53|31.73|0
1653361200000|2022-05-24 03:00:00|34.74|31.94|34.62|31.82|34.81|32.01|34.57|31.77|0
1653361500000|2022-05-24 03:05:00|34.67|31.87|34.81|32.01|34.81|32.01|34.52|31.72|0
1653361800000|2022-05-24 03:10:00|34.85|32.05|34.8|32|34.85|32.05|34.71|31.91|0
1653362100000|2022-05-24 03:15:00|34.76|31.96|34.66|31.86|34.8|32|34.61|31.81|0
1653362400000|2022-05-24 03:20:00|34.7|31.9|34.34|31.54|34.7|31.9|34.32|31.52|0
1653362700000|2022-05-24 03:25:00|34.37|31.57|34.34|31.54|34.37|31.57|34.18|31.38|0
1653363000000|2022-05-24 03:30:00|34.32|31.52|34.36|31.56|34.51|31.71|34.31|31.51|0
1653363300000|2022-05-24 03:35:00|34.41|31.61|34.36|31.56|34.41|31.61|34.26|31.46|0
1653363600000|2022-05-24 03:40:00|34.33|31.53|34.31|31.51|34.41|31.61|34.26|31.46|0
1653363900000|2022-05-24 03:45:00|34.33|31.53|34.47|31.67|34.47|31.67|34.31|31.51|0
1653364200000|2022-05-24 03:50:00|34.5|31.7|34.78|31.98|34.83|32.03|34.26|31.46|0
1653364500000|2022-05-24 03:55:00|34.73|31.93|34.9|32.1|35.04|32.24|34.73|31.93|0
1653364800000|2022-05-24 04:00:00|34.87|32.07|34.97|32.17|35.04|32.24|34.82|32.02|0
1653365100000|2022-05-24 04:05:00|34.99|32.19|34.96|32.16|35.06|32.26|34.92|32.12|0
1653365400000|2022-05-24 04:10:00|35.01|32.21|34.72|31.92|35.01|32.21|34.58|31.78|0
1653365700000|2022-05-24 04:15:00|34.67|31.87|34.38|31.58|34.67|31.87|34.38|31.58|0
1653366000000|2022-05-24 04:20:00|34.41|31.61|34.5|31.7|34.57|31.77|34.38|31.58|0
1653366300000|2022-05-24 04:25:00|34.47|31.67|34.42|31.62|34.47|31.67|34.38|31.58|0
1653366600000|2022-05-24 04:30:00|34.4|31.6|34.28|31.48|34.47|31.67|34.16|31.36|0
1653366900000|2022-05-24 04:35:00|34.25|31.45|34.37|31.57|34.42|31.62|34.23|31.43|0
1653367200000|2022-05-24 04:40:00|34.39|31.59|34.18|31.38|34.42|31.62|34.15|31.35|0
1653367500000|2022-05-24 04:45:00|34.13|31.33|33.47|30.67|34.18|31.38|33.45|30.65|0
1653367800000|2022-05-24 04:50:00|33.42|30.62|33.7|30.9|33.86|31.06|33.38|30.58|0
1653368100000|2022-05-24 04:55:00|33.75|30.95|33.56|30.76|33.79|30.99|33.37|30.57|0
1653368400000|2022-05-24 05:00:00|33.51|30.71|33.41|30.61|33.6|30.8|33|30.2|0
1653368700000|2022-05-24 05:05:00|33.39|30.59|33.83|31.03|33.83|31.03|33.34|30.54|0
1653369000000|2022-05-24 05:10:00|33.88|31.08|32.95|30.15|33.97|31.17|32.9|30.1|0
1653369300000|2022-05-24 05:15:00|32.49|29.69|33.41|30.61|33.5|30.7|32.49|29.69|0
1653369600000|2022-05-24 05:20:00|33.45|30.65|33.1|30.3|33.55|30.75|32.99|30.19|0
1653369900000|2022-05-24 05:25:00|33.12|30.32|32.66|29.86|33.31|30.51|32.62|29.82|0
1653370200000|2022-05-24 05:30:00|32.71|29.91|32.91|30.11|32.93|30.13|32.48|29.68|0
1653370500000|2022-05-24 05:35:00|32.93|30.13|32.2|29.4|33.07|30.27|31.62|28.82|0
1653370800000|2022-05-24 05:40:00|32.16|29.36|31.44|28.64|32.18|29.38|31.44|28.64|0
1653371100000|2022-05-24 05:45:00|31.39|28.59|31.66|28.86|31.88|29.08|31.39|28.59|0
1653371400000|2022-05-24 05:50:00|31.61|28.81|31.48|28.68|31.61|28.81|31.21|28.41|0
1653371700000|2022-05-24 05:55:00|31.5|28.7|31.52|28.72|31.65|28.85|31.3|28.5|0
1653372000000|2022-05-24 06:00:00|31.49|28.69|32.05|29.25|32.1|29.3|31.07|28.27|0
1653372300000|2022-05-24 06:05:00|32.1|29.3|31.6|28.8|32.23|29.43|31.56|28.76|0
1653372600000|2022-05-24 06:10:00|31.69|28.89|31.66|28.86|31.78|28.98|31.42|28.62|0
1653372900000|2022-05-24 06:15:00|31.73|28.93|31.46|28.66|31.96|29.16|31.42|28.62|0
1653373200000|2022-05-24 06:20:00|31.42|28.62|31.73|28.93|31.95|29.15|31.28|28.48|0
1653373500000|2022-05-24 06:25:00|31.68|28.88|31.66|28.86|31.79|28.99|31.59|28.79|0
1653373800000|2022-05-24 06:30:00|31.52|28.72|31.61|28.81|31.9|29.1|31.52|28.72|0
1653374100000|2022-05-24 06:35:00|31.63|28.83|30.79|27.99|32.07|29.27|29.32|26.53|0
1653374400000|2022-05-24 06:40:00|30.83|28.03|30.61|27.81|30.92|28.12|30.55|27.75|0
1653374700000|2022-05-24 06:45:00|30.57|27.77|30.59|27.79|30.7|27.9|30.31|27.51|0
1653375000000|2022-05-24 06:50:00|30.57|27.77|31.35|28.55|31.39|28.59|30.57|27.77|0
1653375300000|2022-05-24 06:55:00|31.33|28.53|31.37|28.57|31.57|28.77|31.09|28.29|0
1653375600000|2022-05-24 07:00:00|31.3|28.5|31.99|29.19|32.28|29.48|31.3|28.5|0
1653375900000|2022-05-24 07:05:00|31.79|29.39|30.88|28.48|31.79|29.39|30.88|28.48|0
1653376200000|2022-05-24 07:10:00|30.77|28.37|32.03|29.63|32.21|29.81|30.57|28.17|0
1653376500000|2022-05-24 07:15:00|32.08|29.68|31.67|29.27|32.26|29.86|31.47|29.07|0
1653376800000|2022-05-24 07:20:00|31.58|29.18|31.73|29.33|31.98|29.58|31.42|29.02|0
1653377100000|2022-05-24 07:25:00|31.71|29.31|31.55|29.15|32.07|29.67|30.91|28.51|0
1653377400000|2022-05-24 07:30:00|31.75|29.35|31.86|29.46|32.79|30.39|31.7|29.3|0
1653377700000|2022-05-24 07:35:00|31.88|29.48|30.69|28.29|31.9|29.5|30.38|27.98|0
1653378000000|2022-05-24 07:40:00|30.6|28.2|29.95|27.55|30.69|28.29|29.59|27.19|0
1653378300000|2022-05-24 07:45:00|29.91|27.51|30.08|27.68|30.38|27.98|29.5|27.1|0
1653378600000|2022-05-24 07:50:00|30.01|27.61|30.68|28.28|30.68|28.28|29.77|27.37|0
1653378900000|2022-05-24 07:55:00|30.65|28.25|31.58|29.18|31.65|29.25|30.55|28.15|0
1653379200000|2022-05-24 08:00:00|31.53|29.13|31.29|28.89|31.96|29.56|31.02|28.62|0
1653379500000|2022-05-24 08:05:00|31.35|28.95|31.48|29.08|31.62|29.22|31.02|28.62|0
1653379800000|2022-05-24 08:10:00|31.51|29.11|32|29.6|32.13|29.73|31.24|28.84|0
1653380100000|2022-05-24 08:15:00|31.95|29.55|31.34|28.94|31.97|29.57|30.93|28.53|0
1653380400000|2022-05-24 08:20:00|31.32|28.92|31.68|29.28|31.77|29.37|30.75|28.35|0
1653380700000|2022-05-24 08:25:00|31.61|29.21|31.72|29.32|31.74|29.34|31.25|28.85|0
1653381000000|2022-05-24 08:30:00|31.69|29.29|31.47|29.07|31.9|29.5|31.29|28.89|0
1653381300000|2022-05-24 08:35:00|31.49|29.09|31.58|29.18|31.58|29.18|30.92|28.52|0
1653381600000|2022-05-24 08:40:00|31.49|29.09|30.87|28.47|31.53|29.13|30.87|28.47|0
1653381900000|2022-05-24 08:45:00|30.82|28.42|31.13|28.73|31.4|29|30.74|28.34|0
1653382200000|2022-05-24 08:50:00|31.08|28.68|29.71|27.31|31.08|28.68|29.46|27.06|0
1653382500000|2022-05-24 08:55:00|29.69|27.29|29.67|27.27|30.01|27.61|29.46|27.06|0
1653382800000|2022-05-24 09:00:00|29.71|27.31|29.79|27.39|30.12|27.72|29.69|27.29|0
1653383100000|2022-05-24 09:05:00|29.81|27.41|29.83|27.43|29.96|27.56|29.58|27.18|0
1653383400000|2022-05-24 09:10:00|29.9|27.5|30.22|27.82|30.39|27.99|29.66|27.26|0
1653383700000|2022-05-24 09:15:00|30.26|27.86|29.83|27.43|30.37|27.97|29.83|27.43|0
1653384000000|2022-05-24 09:20:00|29.96|27.56|30|27.6|30.3|27.9|29.96|27.56|0
1653384300000|2022-05-24 09:25:00|29.95|27.55|30.56|28.16|30.73|28.33|29.89|27.49|0
1653384600000|2022-05-24 09:30:00|30.62|28.22|30.73|28.33|30.73|28.33|30.25|27.85|0
1653384900000|2022-05-24 09:35:00|30.7|28.3|30.94|28.54|31.03|28.63|30.57|28.17|0
1653385200000|2022-05-24 09:40:00|31.05|28.65|30.85|28.45|31.08|28.68|30.72|28.32|0
1653385500000|2022-05-24 09:45:00|30.87|28.47|31.42|29.02|31.42|29.02|30.81|28.41|0
1653385800000|2022-05-24 09:50:00|31.34|28.94|31.58|29.18|31.69|29.29|31.29|28.89|0
1653386100000|2022-05-24 09:55:00|31.6|29.2|31.75|29.35|32.18|29.78|31.6|29.2|0
1653386400000|2022-05-24 10:00:00|31.78|29.38|31.33|28.93|31.82|29.42|31.17|28.77|0
1653386700000|2022-05-24 10:05:00|31.3|28.9|32.06|29.66|32.11|29.71|31.11|28.71|0
1653387000000|2022-05-24 10:10:00|32.09|29.69|31.95|29.55|32.33|29.93|31.81|29.41|0
1653387300000|2022-05-24 10:15:00|31.99|29.59|32.65|30.25|32.72|30.32|31.95|29.55|0
1653387600000|2022-05-24 10:20:00|32.63|30.23|32.67|30.27|33.13|30.73|32.51|30.11|0
1653387900000|2022-05-24 10:25:00|32.62|30.22|32.74|30.34|32.76|30.36|32.21|29.81|0
1653388200000|2022-05-24 10:30:00|32.67|30.27|32.53|30.13|32.99|30.59|32.53|30.13|0
1653388500000|2022-05-24 10:35:00|32.48|30.08|32.3|29.9|32.48|30.08|32.09|29.69|0
1653388800000|2022-05-24 10:40:00|32.25|29.85|32.27|29.87|32.52|30.12|32.13|29.73|0
1653389100000|2022-05-24 10:45:00|32.25|29.85|32.15|29.75|32.45|30.05|32.02|29.62|0
1653389400000|2022-05-24 10:50:00|32.13|29.73|32.2|29.8|32.34|29.94|31.9|29.5|0
1653389700000|2022-05-24 10:55:00|32.15|29.75|32.03|29.63|32.51|30.11|32.03|29.63|0
1653390000000|2022-05-24 11:00:00|32.1|29.7|32.46|30.06|33.41|31.01|32.02|29.62|0
1653390300000|2022-05-24 11:05:00|32.5|30.1|33.9|31.5|33.9|31.5|32.5|30.1|0
1653390600000|2022-05-24 11:10:00|33.8|31.4|33.33|30.93|33.8|31.4|33.24|30.84|0
1653390900000|2022-05-24 11:15:00|33.28|30.88|33.65|31.25|33.7|31.3|33.07|30.67|0
1653391200000|2022-05-24 11:20:00|33.7|31.3|33.04|30.64|33.75|31.35|33.04|30.64|0
1653391500000|2022-05-24 11:25:00|33.09|30.69|33.51|31.11|33.58|31.18|33|30.6|0
1653391800000|2022-05-24 11:30:00|33.46|31.06|33.74|31.34|33.79|31.39|33.36|30.96|0
1653392100000|2022-05-24 11:35:00|33.69|31.29|32.57|30.17|33.88|31.48|32.41|30.01|0
1653392400000|2022-05-24 11:40:00|32.5|30.1|32.99|30.59|33.08|30.68|32.23|29.83|0
1653392700000|2022-05-24 11:45:00|32.92|30.52|32.61|30.21|33.03|30.63|32.43|30.03|0
1653393000000|2022-05-24 11:50:00|32.68|30.28|32.11|29.71|32.68|30.28|31.99|29.59|0
1653393300000|2022-05-24 11:55:00|32.15|29.75|32.1|29.7|32.15|29.75|31.7|29.3|0
1653393600000|2022-05-24 12:00:00|32.15|29.75|32.47|30.07|32.47|30.07|31.61|29.21|0
1653393900000|2022-05-24 12:05:00|32.42|30.02|31.11|28.71|32.42|30.02|30.98|28.58|0
1653394200000|2022-05-24 12:10:00|31.13|28.73|31.47|29.07|31.73|29.33|31.11|28.71|0
1653394500000|2022-05-24 12:15:00|31.42|29.02|31.23|28.83|32.47|30.07|31.06|28.66|0
1653394800000|2022-05-24 12:20:00|31.28|28.88|30.88|28.48|31.28|28.88|30.66|28.26|0
1653395100000|2022-05-24 12:25:00|30.83|28.43|31.38|28.98|31.63|29.23|30.83|28.43|0
1653395400000|2022-05-24 12:30:00|31.45|29.05|31.9|29.5|32.17|29.77|31|28.6|0
1653395700000|2022-05-24 12:35:00|31.85|29.45|32.33|29.93|32.72|30.32|31.69|29.29|0
1653396000000|2022-05-24 12:40:00|32.31|29.91|32.44|30.04|32.86|30.46|32.26|29.86|0
1653396300000|2022-05-24 12:45:00|32.49|30.09|32.76|30.36|32.81|30.41|32.39|29.99|0
1653396600000|2022-05-24 12:50:00|32.81|30.41|32.64|30.24|33.22|30.82|32.62|30.22|0
1653396900000|2022-05-24 12:55:00|32.62|30.22|32.52|30.12|32.85|30.45|32.39|29.99|0
1653397200000|2022-05-24 13:00:00|32.57|30.17|32.15|29.75|32.66|30.26|31.75|29.35|0
1653397500000|2022-05-24 13:05:00|32.06|29.66|31.97|29.57|32.38|29.98|31.81|29.41|0
1653397800000|2022-05-24 13:10:00|31.92|29.52|32.42|30.02|32.47|30.07|31.92|29.52|0
1653398100000|2022-05-24 13:15:00|32.49|30.09|32.42|30.02|32.7|30.3|32.19|29.79|0
1653398400000|2022-05-24 13:20:00|32.37|29.97|32.65|30.25|33.02|30.62|32.37|29.97|0
1653398700000|2022-05-24 13:25:00|32.56|30.16|31.6|29.2|32.56|30.16|31.46|29.06|0
1653399000000|2022-05-24 13:30:00|31.73|29.33|30.97|28.57|33.34|30.94|30.35|27.95|0
1653399300000|2022-05-24 13:35:00|30.7|28.3|29.79|27.39|31.17|28.77|29.66|27.26|0
1653399600000|2022-05-24 13:40:00|29.57|27.17|30.47|28.07|30.95|28.55|29.53|27.13|0
1653399900000|2022-05-24 13:45:00|30.19|27.79|29.95|27.55|31.48|29.08|29.6|27.2|0
1653400200000|2022-05-24 13:50:00|29.86|27.46|29.64|27.24|31.3|28.9|29.52|27.12|0
1653400500000|2022-05-24 13:55:00|29.77|27.37|28.71|26.31|29.9|27.5|28.71|26.31|0
1653400800000|2022-05-24 14:00:00|28.61|26.21|28.13|25.73|28.88|26.48|26.85|24.45|0
1653401100000|2022-05-24 14:05:00|28|25.6|26.8|24.4|28.58|26.18|26.63|24.23|0
1653401400000|2022-05-24 14:10:00|26.76|24.36|25.42|23.02|27.08|24.68|25.23|22.83|0
1653401700000|2022-05-24 14:15:00|25.46|23.06|24.19|21.89|25.46|23.06|23.98|21.7|0
1653402000000|2022-05-24 14:20:00|24.12|21.82|25.07|22.68|26.1|23.7|24.12|21.82|0
1653402300000|2022-05-24 14:25:00|24.96|22.58|27.78|25.38|27.82|25.42|24.61|22.26|0
1653402600000|2022-05-24 14:30:00|27.66|25.26|26.64|24.24|27.66|25.26|26.45|24.05|0
1653402900000|2022-05-24 14:35:00|26.48|24.08|27.02|24.62|27.57|25.17|26.22|23.82|0
1653403200000|2022-05-24 14:40:00|26.83|24.43|26.75|24.35|27.61|25.21|25.95|23.55|0
1653403500000|2022-05-24 14:45:00|26.63|24.23|25.04|22.66|27.45|25.05|24.97|22.59|0
1653403800000|2022-05-24 14:50:00|24.97|22.59|25.23|22.83|25.79|23.39|24.66|22.31|0
1653404100000|2022-05-24 14:55:00|25.12|22.73|26.28|23.88|26.32|23.92|24.93|22.55|0
1653404400000|2022-05-24 15:00:00|26.2|23.8|26.01|23.61|27.05|24.65|25.87|23.47|0
1653404700000|2022-05-24 15:05:00|25.87|23.47|26.14|23.74|26.68|24.28|25.57|23.17|0
1653405000000|2022-05-24 15:10:00|26.18|23.78|25.64|23.24|26.44|24.04|25.38|22.98|0
1653405300000|2022-05-24 15:15:00|25.72|23.32|25.31|22.91|27.14|24.74|25.12|22.72|0
1653405600000|2022-05-24 15:20:00|25.27|22.87|25.9|23.5|26.32|23.92|24.73|22.37|0
1653405900000|2022-05-24 15:25:00|26|23.6|26.59|24.19|26.63|24.23|25.67|23.27|0
1653406200000|2022-05-24 15:30:00|26.57|24.17|26.39|23.99|26.98|24.58|25.71|23.31|0
1653406500000|2022-05-24 15:35:00|26.32|23.92|26.62|24.22|26.78|24.38|25.71|23.31|0
1653406800000|2022-05-24 15:40:00|26.66|24.26|28.08|25.68|28.12|25.72|26.51|24.11|0
1653407100000|2022-05-24 15:45:00|27.96|25.56|29.17|26.77|30.1|27.7|27.9|25.5|0
1653407400000|2022-05-24 15:50:00|29.3|26.9|28.26|25.86|29.3|26.9|28.14|25.74|0
1653407700000|2022-05-24 15:55:00|28.38|25.98|28.62|26.22|29.84|27.44|28.13|25.73|0
1653408000000|2022-05-24 16:00:00|28.58|26.18|28.66|26.26|28.91|26.51|27.77|25.37|0
1653408300000|2022-05-24 16:05:00|28.7|26.3|29.79|27.39|29.79|27.39|28.17|25.77|0
1653408600000|2022-05-24 16:10:00|29.75|27.35|30.07|27.67|30.11|27.71|28.71|26.31|0
1653408900000|2022-05-24 16:15:00|30.2|27.8|30.23|27.83|32.79|30.39|29.62|27.22|0
1653409200000|2022-05-24 16:20:00|30.14|27.74|30.53|28.13|31.09|28.69|29.63|27.23|0
1653409500000|2022-05-24 16:25:00|30.66|28.26|29.92|27.52|30.96|28.56|29.79|27.39|0
1653409800000|2022-05-24 16:30:00|29.88|27.48|28.7|26.3|30.41|28.01|28.58|26.18|0
1653410100000|2022-05-24 16:35:00|28.75|26.35|27.53|25.13|28.87|26.47|27.37|24.97|0
1653410400000|2022-05-24 16:40:00|27.65|25.25|27.56|25.16|27.97|25.57|27.49|25.09|0
1653410700000|2022-05-24 16:45:00|27.52|25.12|29.1|26.7|29.35|26.95|26.74|24.34|0
1653411000000|2022-05-24 16:50:00|29.14|26.74|29.1|26.7|29.39|26.99|28.73|26.33|0
1653411300000|2022-05-24 16:55:00|29.3|26.9|29.93|27.53|30.92|28.52|29.3|26.9|0
1653411600000|2022-05-24 17:00:00|29.51|27.11|26.85|24.45|29.66|27.26|26.85|24.45|0
1653411900000|2022-05-24 17:05:00|26.78|24.38|27.36|24.96|27.68|25.28|26.78|24.38|0
1653412200000|2022-05-24 17:10:00|27.24|24.84|27.6|25.2|27.96|25.56|27.05|24.65|0
1653412500000|2022-05-24 17:15:00|27.48|25.08|27.96|25.56|28.59|26.19|27.16|24.76|0
1653412800000|2022-05-24 17:20:00|28.04|25.64|27.67|25.27|28.12|25.72|27.16|24.76|0
1653413100000|2022-05-24 17:25:00|27.63|25.23|28.76|26.36|28.95|26.55|27.31|24.91|0
1653413400000|2022-05-24 17:30:00|28.52|26.12|28.11|25.71|28.56|26.16|27.43|25.03|0
1653413700000|2022-05-24 17:35:00|28.27|25.87|29.68|27.28|29.81|27.41|28.03|25.63|0
1653414000000|2022-05-24 17:40:00|29.72|27.32|29.95|27.55|31.67|29.27|29.72|27.32|0
1653414300000|2022-05-24 17:45:00|29.86|27.46|30.2|27.8|31.12|28.72|29.4|27|0
1653414600000|2022-05-24 17:50:00|30.16|27.76|30.59|28.19|31.03|28.63|29.86|27.46|0
1653414900000|2022-05-24 17:55:00|30.68|28.28|30.48|28.08|31.38|28.98|30.16|27.76|0
1653415200000|2022-05-24 18:00:00|30.63|28.23|29.18|26.78|30.76|28.36|29.18|26.78|0
1653415500000|2022-05-24 18:05:00|29.3|26.9|31.69|29.29|32.18|29.78|29.13|26.73|0
1653415800000|2022-05-24 18:10:00|31.55|29.15|31.98|29.58|33.61|31.21|31.55|29.15|0
1653416100000|2022-05-24 18:15:00|32.05|29.65|31.86|29.46|33.34|30.94|30.7|28.3|0
1653416400000|2022-05-24 18:20:00|31.77|29.37|33.03|30.63|33.03|30.63|30.93|28.53|0
1653416700000|2022-05-24 18:25:00|32.99|30.59|32.57|30.17|33.77|31.37|32.57|30.17|0
1653417000000|2022-05-24 18:30:00|32.35|29.95|33.58|31.18|33.67|31.27|32.01|29.61|0
1653417300000|2022-05-24 18:35:00|33.53|31.13|34.23|31.83|34.47|32.07|33.12|30.72|0
1653417600000|2022-05-24 18:40:00|34.33|31.93|31.58|29.18|34.52|32.12|31.53|29.13|0
1653417900000|2022-05-24 18:45:00|31.4|29|30.31|27.91|31.73|29.33|29.76|27.36|0
1653418200000|2022-05-24 18:50:00|30.14|27.74|29.71|27.31|30.44|28.04|29.59|27.19|0
1653418500000|2022-05-24 18:55:00|29.67|27.27|30.48|28.08|30.69|28.29|29.17|26.77|0
1653418800000|2022-05-24 19:00:00|30.26|27.86|32.37|29.97|32.6|30.2|30.26|27.86|0
1653419100000|2022-05-24 19:05:00|32.24|29.84|32.28|29.88|33.24|30.84|32.05|29.65|0
1653419400000|2022-05-24 19:10:00|32.41|30.01|32.64|30.24|33.51|31.11|32.32|29.92|0
1653419700000|2022-05-24 19:15:00|32.77|30.37|32.77|30.37|33.86|31.46|32.5|30.1|0
1653420000000|2022-05-24 19:20:00|32.75|30.35|33.62|31.22|34.04|31.64|31.54|29.14|0
1653420300000|2022-05-24 19:25:00|33.48|31.08|34.27|31.87|34.56|32.16|32.95|30.55|0
1653420600000|2022-05-24 19:30:00|34.39|31.99|34.51|32.11|34.74|32.34|33.9|31.5|0
1653420900000|2022-05-24 19:35:00|34.7|32.3|37.94|35.54|39.13|36.73|34.65|32.25|0
1653421200000|2022-05-24 19:40:00|37.99|35.59|36.59|34.19|39.01|36.61|36.44|34.04|0
1653421500000|2022-05-24 19:45:00|36.34|33.94|37.35|34.95|38.62|36.22|36.34|33.94|0
1653421800000|2022-05-24 19:50:00|37.7|35.3|35.19|32.79|38.11|35.71|35.19|32.79|0
1653422100000|2022-05-24 19:55:00|35.09|32.69|36.53|34.13|36.53|34.13|34.72|32.32|0
1653422400000|2022-05-24 20:00:00|36.73|34.33|37.22|34.82|38.04|35.64|36.73|34.33|0
1653422700000|2022-05-24 20:05:00|37.17|34.77|37.07|34.67|37.22|34.82|36.82|34.42|0
1653423000000|2022-05-24 20:10:00|36.94|34.54|37.37|34.97|37.37|34.97|36.79|34.39|0
1653423300000|2022-05-24 20:15:00|37.29|34.89|37.41|34.61|37.67|34.89|37.26|34.46|0
1653423600000|2022-05-24 20:20:00|37.31|34.51|36.26|33.46|37.36|34.56|35.92|33.12|0
1653423900000|2022-05-24 20:25:00|36.21|33.41|36.65|33.85|36.68|33.88|36.16|33.36|0
1653424200000|2022-05-24 20:30:00|36.7|33.9|36.65|33.85|36.78|33.98|36.55|33.75|0
1653424500000|2022-05-24 20:35:00|36.75|33.95|36.75|33.95|36.85|34.05|36.65|33.85|0
1653424800000|2022-05-24 20:40:00|36.85|34.05|36.89|34.09|37.04|34.24|36.8|34|0
1653425100000|2022-05-24 20:45:00|36.99|34.19|37.39|34.59|37.49|34.69|36.89|34.09|0
1653425400000|2022-05-24 20:50:00|37.49|34.69|37.64|34.84|37.64|34.84|37.39|34.59|0
1653425700000|2022-05-24 20:55:00|37.59|34.79|37.87|35.07|38.23|35.43|37.59|34.79|0
1653426000000|2022-05-24 21:00:00|37.92|35.12|37.92|35.12|37.95|35.15|37.81|35.01|0
1653426300000|2022-05-24 21:05:00|37.86|35.06|37.87|35.07|37.87|35.07|37.77|34.97|0
1653426600000|2022-05-24 21:10:00|37.82|35.02|37.83|35.03|37.87|35.07|37.8|35|0
1653426900000|2022-05-24 21:15:00|37.87|35.07|37.99|35.19|38.03|35.23|37.81|35.01|0
1653427200000|2022-05-24 21:20:00|37.96|35.16|37.93|35.13|37.97|35.17|37.82|35.02|0
1653427500000|2022-05-24 21:25:00|37.92|35.12|37.92|35.12|37.98|35.18|37.89|35.09|0
1653427800000|2022-05-24 21:30:00|37.81|35.01|37.89|35.09|37.9|35.1|37.81|35.01|0
1653428100000|2022-05-24 21:35:00|37.93|35.13|37.93|35.13|37.96|35.16|37.93|35.13|0
1653428400000|2022-05-24 21:40:00|37.96|35.16|37.94|35.14|37.97|35.17|37.94|35.14|0
1653428700000|2022-05-24 21:45:00|37.95|35.15|37.78|34.98|37.95|35.15|37.78|34.98|0
1653429000000|2022-05-24 21:50:00|37.84|35.04|37.98|35.18|37.98|35.18|37.84|35.04|0
1653429300000|2022-05-24 21:55:00|38|35.2|37.91|35.11|38|35.2|37.88|35.08|0
1653429600000|2022-05-24 22:00:00|37.93|35.13|38.36|35.56|38.47|35.67|37.93|35.13|0
1653429900000|2022-05-24 22:05:00|38.34|35.54|38.41|35.61|38.54|35.74|38.21|35.41|0
1653430200000|2022-05-24 22:10:00|38.46|35.66|39.63|36.83|39.69|36.89|38.41|35.61|0
1653430500000|2022-05-24 22:15:00|39.66|36.86|39.92|37.12|40.14|37.34|39.6|36.8|0
1653430800000|2022-05-24 22:20:00|39.84|37.04|39.81|37.01|39.92|37.12|39.39|36.59|0
1653431100000|2022-05-24 22:25:00|39.84|37.04|39.81|37.01|40.08|37.28|39.71|36.91|0
1653431400000|2022-05-24 22:30:00|39.76|36.96|40.07|37.27|40.07|37.27|39.54|36.74|0
1653431700000|2022-05-24 22:35:00|40.12|37.32|40.12|37.32|40.39|37.59|40.07|37.27|0
1653432000000|2022-05-24 22:40:00|40.09|37.29|39.85|37.05|40.23|37.43|39.8|37|0
1653432300000|2022-05-24 22:45:00|39.8|37|39.77|36.97|39.85|37.05|39.53|36.73|0
1653432600000|2022-05-24 22:50:00|39.74|36.94|39.53|36.73|39.77|36.97|39.42|36.62|0
1653432900000|2022-05-24 22:55:00|39.5|36.7|39.68|36.88|39.82|37.02|39.5|36.7|0
1653433200000|2022-05-24 23:00:00|39.81|37.01|39.84|37.04|39.92|37.12|39.68|36.88|0
1653433500000|2022-05-24 23:05:00|39.95|37.15|40.26|37.46|40.42|37.62|39.95|37.15|0
1653433800000|2022-05-24 23:10:00|40.21|37.41|40.58|37.78|40.63|37.83|40.21|37.41|0
1653434100000|2022-05-24 23:15:00|40.55|37.75|40.42|37.62|40.58|37.78|40.36|37.56|0
1653434400000|2022-05-24 23:20:00|40.47|37.67|40.47|37.67|40.52|37.72|40.41|37.61|0
1653434700000|2022-05-24 23:25:00|40.52|37.72|40.14|37.34|40.63|37.83|40.11|37.31|0
1653435000000|2022-05-24 23:30:00|40.19|37.39|40.3|37.5|40.51|37.71|40.19|37.39|0
1653435300000|2022-05-24 23:35:00|40.35|37.55|40.14|37.34|40.35|37.55|40.08|37.28|0
1653435600000|2022-05-24 23:40:00|40.11|37.31|39.87|37.07|40.13|37.33|39.87|37.07|0
1653435900000|2022-05-24 23:45:00|39.81|37.01|39.44|36.64|39.81|37.01|39.39|36.59|0
1653436200000|2022-05-24 23:50:00|39.41|36.61|39.23|36.43|39.55|36.75|39.23|36.43|0
1653436500000|2022-05-24 23:55:00|39.18|36.38|39.59|36.79|39.59|36.79|39.17|36.37|0
1653436800000|2022-05-25 00:00:00|39.54|36.74|38.86|36.06|39.54|36.74|38.8|36|0
1653437100000|2022-05-25 00:05:00|38.91|36.11|38.65|35.85|39.17|36.37|38.49|35.69|0
1653437400000|2022-05-25 00:10:00|38.59|35.79|37.36|34.56|38.59|35.79|37.06|34.26|0
1653437700000|2022-05-25 00:15:00|37.26|34.46|36.81|34.01|37.46|34.66|36.47|33.67|0
1653438000000|2022-05-25 00:20:00|36.86|34.06|36.96|34.16|37.16|34.36|36.56|33.76|0
1653438300000|2022-05-25 00:25:00|36.98|34.18|37.3|34.5|37.3|34.5|36.26|33.46|0
1653438600000|2022-05-25 00:30:00|37.41|34.61|37.1|34.3|37.66|34.86|37|34.2|0
1653438900000|2022-05-25 00:35:00|37.12|34.32|37.35|34.55|37.45|34.65|36.95|34.15|0
1653439200000|2022-05-25 00:40:00|37.37|34.57|37.8|35|37.8|35|37.37|34.57|0
1653439500000|2022-05-25 00:45:00|37.95|35.15|37.7|34.9|38.16|35.36|37.7|34.9|0
1653439800000|2022-05-25 00:50:00|37.75|34.95|37.59|34.79|38.05|35.25|37.54|34.74|0
1653440100000|2022-05-25 00:55:00|37.64|34.84|37.59|34.79|37.9|35.1|37.54|34.74|0
1653440400000|2022-05-25 01:00:00|37.49|34.69|38.1|35.3|38.12|35.32|37.49|34.69|0
1653440700000|2022-05-25 01:05:00|38.04|35.24|38.14|35.34|38.3|35.5|37.58|34.78|0
1653441000000|2022-05-25 01:10:00|38.19|35.39|38.04|35.24|38.42|35.62|37.78|34.98|0
1653441300000|2022-05-25 01:15:00|38.09|35.29|38.57|35.77|38.81|36.01|38.09|35.29|0
1653441600000|2022-05-25 01:20:00|38.55|35.75|38.19|35.39|38.76|35.96|37.98|35.18|0
1653441900000|2022-05-25 01:25:00|38.24|35.44|38.08|35.28|38.49|35.69|37.98|35.18|0
1653442200000|2022-05-25 01:30:00|38.13|35.33|38.23|35.43|38.28|35.48|37.93|35.13|0
1653442500000|2022-05-25 01:35:00|38.2|35.4|38.69|35.89|38.69|35.89|38.02|35.22|0
1653442800000|2022-05-25 01:40:00|38.66|35.86|38.35|35.55|38.69|35.89|38.33|35.53|0
1653443100000|2022-05-25 01:45:00|38.38|35.58|38.74|35.94|38.84|36.04|38.35|35.55|0
1653443400000|2022-05-25 01:50:00|38.76|35.96|38.42|35.62|38.79|35.99|38.37|35.57|0
1653443700000|2022-05-25 01:55:00|38.37|35.57|38.63|35.83|38.68|35.88|38.27|35.47|0
1653444000000|2022-05-25 02:00:00|38.73|35.93|39.78|36.98|39.91|37.11|38.73|35.93|0
1653444300000|2022-05-25 02:05:00|39.88|37.08|39.67|36.87|39.93|37.13|39.48|36.68|0
1653444600000|2022-05-25 02:10:00|39.61|36.81|39.35|36.55|39.77|36.97|39.35|36.55|0
1653444900000|2022-05-25 02:15:00|39.29|36.49|39.24|36.44|39.82|37.02|39.19|36.39|0
1653445200000|2022-05-25 02:20:00|39.26|36.46|39.39|36.59|39.6|36.8|39.24|36.44|0
1653445500000|2022-05-25 02:25:00|39.47|36.67|39.15|36.35|39.66|36.86|39.08|36.28|0
1653445800000|2022-05-25 02:30:00|39.13|36.33|38.89|36.09|39.28|36.48|38.66|35.86|0
1653446100000|2022-05-25 02:35:00|38.86|36.06|38.76|35.96|39.04|36.24|38.76|35.96|0
1653446400000|2022-05-25 02:40:00|38.73|35.93|38.49|35.69|38.81|36.01|38.47|35.67|0
1653446700000|2022-05-25 02:45:00|38.47|35.67|39.06|36.26|39.06|36.26|38.24|35.44|0
1653447000000|2022-05-25 02:50:00|39.11|36.31|38.9|36.1|39.24|36.44|38.85|36.05|0
1653447300000|2022-05-25 02:55:00|38.85|36.05|38.95|36.15|39.11|36.31|38.85|36.05|0
1653447600000|2022-05-25 03:00:00|38.92|36.12|39.31|36.51|39.37|36.57|38.92|36.12|0
1653447900000|2022-05-25 03:05:00|39.34|36.54|39.21|36.41|39.37|36.57|39.02|36.22|0
1653448200000|2022-05-25 03:10:00|39.26|36.46|39.73|36.93|39.73|36.93|39.15|36.35|0
1653448500000|2022-05-25 03:15:00|39.76|36.96|39.36|36.56|39.78|36.98|39.36|36.56|0
1653448800000|2022-05-25 03:20:00|39.3|36.5|39.46|36.66|39.49|36.69|39.09|36.29|0
1653449100000|2022-05-25 03:25:00|39.48|36.68|39.51|36.71|39.67|36.87|39.3|36.5|0
1653449400000|2022-05-25 03:30:00|39.56|36.76|40.2|37.4|40.2|37.4|39.51|36.71|0
1653449700000|2022-05-25 03:35:00|40.14|37.34|40.3|37.5|40.41|37.61|39.98|37.18|0
1653450000000|2022-05-25 03:40:00|40.35|37.55|40.67|37.87|40.73|37.93|40.19|37.39|0
1653450300000|2022-05-25 03:45:00|40.73|37.93|40.72|37.92|40.78|37.98|40.62|37.82|0
1653450600000|2022-05-25 03:50:00|40.67|37.87|40.72|37.92|40.77|37.97|40.67|37.87|0
1653450900000|2022-05-25 03:55:00|40.74|37.94|41.2|38.4|41.59|38.79|40.66|37.86|0
1653451200000|2022-05-25 04:00:00|41.23|38.43|40.93|38.13|41.26|38.46|40.87|38.07|0
1653451500000|2022-05-25 04:05:00|40.98|38.18|40.98|38.18|41.04|38.24|40.87|38.07|0
1653451800000|2022-05-25 04:10:00|40.87|38.07|40.44|37.64|40.87|38.07|40.33|37.53|0
1653452100000|2022-05-25 04:15:00|40.38|37.58|40.54|37.74|40.6|37.8|40.38|37.58|0
1653452400000|2022-05-25 04:20:00|40.57|37.77|40.65|37.85|40.81|38.01|40.54|37.74|0
1653452700000|2022-05-25 04:25:00|40.62|37.82|40.45|37.65|40.67|37.87|40.37|37.57|0
1653453000000|2022-05-25 04:30:00|40.48|37.68|40.64|37.84|40.8|38|40.45|37.65|0
1653453300000|2022-05-25 04:35:00|40.61|37.81|40.58|37.78|40.69|37.89|40.5|37.7|0
1653453600000|2022-05-25 04:40:00|40.53|37.73|40.58|37.78|40.63|37.83|40.42|37.62|0
1653453900000|2022-05-25 04:45:00|40.63|37.83|39.99|37.19|40.74|37.94|39.93|37.13|0
1653454200000|2022-05-25 04:50:00|40.01|37.21|40.25|37.45|40.41|37.61|40.01|37.21|0
1653454500000|2022-05-25 04:55:00|40.28|37.48|40.14|37.34|40.36|37.56|40.14|37.34|0
1653454800000|2022-05-25 05:00:00|40.09|37.29|40.22|37.42|40.57|37.77|40.01|37.21|0
1653455100000|2022-05-25 05:05:00|40.24|37.44|40.35|37.55|40.35|37.55|40.08|37.28|0
1653455400000|2022-05-25 05:10:00|40.32|37.52|40.72|37.92|40.94|38.14|40.29|37.49|0
1653455700000|2022-05-25 05:15:00|40.75|37.95|40.83|38.03|41.01|38.21|40.5|37.7|0
1653456000000|2022-05-25 05:20:00|40.8|38|40.66|37.86|40.88|38.08|40.61|37.81|0
1653456300000|2022-05-25 05:25:00|40.63|37.83|40.36|37.56|40.63|37.83|40.33|37.53|0
1653456600000|2022-05-25 05:30:00|40.28|37.48|39.88|37.08|40.28|37.48|39.75|36.95|0
1653456900000|2022-05-25 05:35:00|39.85|37.05|39.74|36.94|40.01|37.21|39.64|36.84|0
1653457200000|2022-05-25 05:40:00|39.79|36.99|39.53|36.73|39.79|36.99|39.27|36.47|0
1653457500000|2022-05-25 05:45:00|39.58|36.78|39.31|36.51|39.68|36.88|39.1|36.3|0
1653457800000|2022-05-25 05:50:00|39.37|36.57|39.39|36.59|39.5|36.7|39.05|36.25|0
1653458100000|2022-05-25 05:55:00|39.41|36.61|39.68|36.88|39.7|36.9|39.31|36.51|0
1653458400000|2022-05-25 06:00:00|39.65|36.85|38.88|36.08|40.05|37.25|38.73|35.93|0
1653458700000|2022-05-25 06:05:00|38.83|36.03|38.73|35.93|39.14|36.34|38.62|35.82|0
1653459000000|2022-05-25 06:10:00|38.75|35.95|38.41|35.61|38.93|36.13|38.31|35.51|0
1653459300000|2022-05-25 06:15:00|38.36|35.56|37.84|35.04|38.41|35.61|37.51|34.71|0
1653459600000|2022-05-25 06:20:00|37.82|35.02|37.89|35.09|38.2|35.4|37.79|34.99|0
1653459900000|2022-05-25 06:25:00|37.94|35.14|38.02|35.22|38.05|35.25|37.69|34.89|0
1653460200000|2022-05-25 06:30:00|37.99|35.19|38.24|35.44|38.24|35.44|37.63|34.83|0
1653460500000|2022-05-25 06:35:00|38.3|35.5|39.31|36.51|39.41|36.61|38.3|35.5|0
1653460800000|2022-05-25 06:40:00|39.33|36.53|39.96|37.16|40.07|37.27|39.18|36.38|0
1653461100000|2022-05-25 06:45:00|39.91|37.11|40.36|37.56|40.5|37.7|39.33|36.53|0
1653461400000|2022-05-25 06:50:00|40.23|37.43|40.6|37.8|40.98|38.18|40.07|37.27|0
1653461700000|2022-05-25 06:55:00|40.55|37.75|41.52|38.72|41.52|38.72|40.28|37.48|0
1653462000000|2022-05-25 07:00:00|41.28|38.48|39.8|37|41.33|38.53|39.64|36.84|0
1653462300000|2022-05-25 07:05:00|39.57|37.17|40.42|38.02|40.72|38.32|39.44|37.04|0
1653462600000|2022-05-25 07:10:00|40.34|37.94|40.5|38.1|40.72|38.32|39.78|37.38|0
1653462900000|2022-05-25 07:15:00|40.61|38.21|40.07|37.67|41.09|38.69|39.91|37.51|0
1653463200000|2022-05-25 07:20:00|40.09|37.69|39.64|37.24|40.17|37.77|38.85|36.45|0
1653463500000|2022-05-25 07:25:00|39.66|37.26|38.92|36.52|39.8|37.4|38.9|36.5|0
1653463800000|2022-05-25 07:30:00|38.9|36.5|38.48|36.08|38.92|36.52|38.12|35.72|0
1653464100000|2022-05-25 07:35:00|38.53|36.13|37.66|35.26|38.79|36.39|37.5|35.1|0
1653464400000|2022-05-25 07:40:00|37.71|35.31|37.96|35.56|38.35|35.95|37.6|35.2|0
1653464700000|2022-05-25 07:45:00|37.98|35.58|38.13|35.73|38.21|35.81|37.42|35.02|0
1653465000000|2022-05-25 07:50:00|38.11|35.71|38.26|35.86|38.62|36.22|37.96|35.56|0
1653465300000|2022-05-25 07:55:00|38.21|35.81|37.64|35.24|38.26|35.86|37.41|35.01|0
1653465600000|2022-05-25 08:00:00|37.67|35.27|36.91|34.51|38.05|35.65|36.34|33.94|0
1653465900000|2022-05-25 08:05:00|36.96|34.56|35.11|32.71|36.96|34.56|35.11|32.71|0
1653466200000|2022-05-25 08:10:00|35.16|32.76|35.59|33.19|35.71|33.31|34.92|32.52|0
1653466500000|2022-05-25 08:15:00|35.49|33.09|35.25|32.85|35.52|33.12|34.91|32.51|0
1653466800000|2022-05-25 08:20:00|35.2|32.8|35.63|33.23|35.73|33.33|35.06|32.66|0
1653467100000|2022-05-25 08:25:00|35.59|33.19|35.66|33.26|35.83|33.43|35.34|32.94|0
1653467400000|2022-05-25 08:30:00|35.7|33.3|36.44|34.04|36.52|34.12|35.7|33.3|0
1653467700000|2022-05-25 08:35:00|36.42|34.02|36.51|34.11|36.81|34.41|36.12|33.72|0
1653468000000|2022-05-25 08:40:00|36.46|34.06|36.76|34.36|36.91|34.51|36.46|34.06|0
1653468300000|2022-05-25 08:45:00|36.71|34.31|36.51|34.11|36.76|34.36|36.46|34.06|0
1653468600000|2022-05-25 08:50:00|36.56|34.16|36.88|34.48|37|34.6|36.31|33.91|0
1653468900000|2022-05-25 08:55:00|36.85|34.45|35.71|33.31|36.95|34.55|35.71|33.31|0
1653469200000|2022-05-25 09:00:00|35.66|33.26|34.96|32.56|35.76|33.36|34.79|32.39|0
1653469500000|2022-05-25 09:05:00|34.98|32.58|35.05|32.65|35.27|32.87|34.64|32.24|0
1653469800000|2022-05-25 09:10:00|35.07|32.67|33.86|31.46|35.22|32.82|33.86|31.46|0
1653470100000|2022-05-25 09:15:00|33.79|31.39|34.73|32.33|34.95|32.55|33.7|31.3|0
1653470400000|2022-05-25 09:20:00|34.75|32.35|34.73|32.33|34.88|32.48|34.4|32|0
1653470700000|2022-05-25 09:25:00|34.78|32.38|34.92|32.52|35.11|32.71|34.16|31.76|0
1653471000000|2022-05-25 09:30:00|34.87|32.47|35.54|33.14|35.59|33.19|34.53|32.13|0
1653471300000|2022-05-25 09:35:00|35.52|33.12|35.54|33.14|35.83|33.43|35.3|32.9|0
1653471600000|2022-05-25 09:40:00|35.59|33.19|35.22|32.82|35.64|33.24|35.15|32.75|0
1653471900000|2022-05-25 09:45:00|35.2|32.8|35.97|33.57|35.97|33.57|35.1|32.7|0
1653472200000|2022-05-25 09:50:00|35.92|33.52|36.59|34.19|36.76|34.36|35.87|33.47|0
1653472500000|2022-05-25 09:55:00|36.54|34.14|36.34|33.94|36.66|34.26|36.24|33.84|0
1653472800000|2022-05-25 10:00:00|36.26|33.86|36.76|34.36|36.91|34.51|36.24|33.84|0
1653473100000|2022-05-25 10:05:00|36.81|34.41|36.73|34.33|36.91|34.51|36.48|34.08|0
1653473400000|2022-05-25 10:10:00|36.7|34.3|36.2|33.8|37.1|34.7|36.11|33.71|0
1653473700000|2022-05-25 10:15:00|36.18|33.78|36.2|33.8|36.3|33.9|35.88|33.48|0
1653474000000|2022-05-25 10:20:00|36.18|33.78|36.45|34.05|36.6|34.2|36.1|33.7|0
1653474300000|2022-05-25 10:25:00|36.52|34.12|36.34|33.94|36.84|34.44|36.34|33.94|0
1653474600000|2022-05-25 10:30:00|36.29|33.89|35.65|33.25|36.34|33.94|35.55|33.15|0
1653474900000|2022-05-25 10:35:00|35.7|33.3|35.55|33.15|35.75|33.35|35.41|33.01|0
1653475200000|2022-05-25 10:40:00|35.65|33.25|35.96|33.56|36.14|33.74|35.6|33.2|0
1653475500000|2022-05-25 10:45:00|35.89|33.49|34.46|32.06|35.89|33.49|34.3|31.9|0
1653475800000|2022-05-25 10:50:00|34.39|31.99|34.48|32.08|34.68|32.28|34.01|31.61|0
1653476100000|2022-05-25 10:55:00|34.51|32.11|34.15|31.75|34.51|32.11|34.01|31.61|0
1653476400000|2022-05-25 11:00:00|34.1|31.7|34.67|32.27|34.81|32.41|33.94|31.54|0
1653476700000|2022-05-25 11:05:00|34.69|32.29|34.76|32.36|35|32.6|34.62|32.22|0
1653477000000|2022-05-25 11:10:00|34.71|32.31|33.83|31.43|34.71|32.31|33.6|31.2|0
1653477300000|2022-05-25 11:15:00|33.86|31.46|34.35|31.95|34.35|31.95|32.31|29.91|0
1653477600000|2022-05-25 11:20:00|34.32|31.92|32.86|30.46|34.32|31.92|32.81|30.41|0
1653477900000|2022-05-25 11:25:00|32.42|30.02|32.74|30.34|32.81|30.41|31.77|29.37|0
1653478200000|2022-05-25 11:30:00|32.76|30.36|32.22|29.82|33.13|30.73|32.17|29.77|0
1653478500000|2022-05-25 11:35:00|32.17|29.77|32.12|29.72|32.44|30.04|31.68|29.28|0
1653478800000|2022-05-25 11:40:00|32.26|29.86|31.56|29.16|32.26|29.86|31.41|29.01|0
1653479100000|2022-05-25 11:45:00|31.58|29.18|32.12|29.72|32.21|29.81|31.25|28.85|0
1653479400000|2022-05-25 11:50:00|32.16|29.76|32.75|30.35|32.86|30.46|32.03|29.63|0
1653479700000|2022-05-25 11:55:00|32.7|30.3|32.52|30.12|33.39|30.99|32.31|29.91|0
1653480000000|2022-05-25 12:00:00|32.56|30.16|32.42|30.02|32.61|30.21|32.04|29.64|0
1653480300000|2022-05-25 12:05:00|32.38|29.98|31.72|29.32|32.4|30|31.66|29.26|0
1653480600000|2022-05-25 12:10:00|31.84|29.44|32.35|29.95|32.42|30.02|31.52|29.12|0
1653480900000|2022-05-25 12:15:00|32.37|29.97|32.05|29.65|32.58|30.18|32.01|29.61|0
1653481200000|2022-05-25 12:20:00|32.01|29.61|32.5|30.1|32.59|30.19|32.01|29.61|0
1653481500000|2022-05-25 12:25:00|32.46|30.06|31.8|29.4|32.59|30.19|31.8|29.4|0
1653481800000|2022-05-25 12:30:00|31.78|29.38|33.04|30.64|33.51|31.11|30.94|28.54|0
1653482100000|2022-05-25 12:35:00|33.32|30.92|32.68|30.28|33.32|30.92|32.31|29.91|0
1653482400000|2022-05-25 12:40:00|32.63|30.23|32.45|30.05|33.04|30.64|32.09|29.69|0
1653482700000|2022-05-25 12:45:00|32.42|30.02|32.62|30.22|32.9|30.5|32.28|29.88|0
1653483000000|2022-05-25 12:50:00|32.65|30.25|32.23|29.83|33.31|30.91|32.23|29.83|0
1653483300000|2022-05-25 12:55:00|32.21|29.81|32.18|29.78|32.48|30.08|31.69|29.29|0
1653483600000|2022-05-25 13:00:00|32.23|29.83|32.04|29.64|32.82|30.42|31.86|29.46|0
1653483900000|2022-05-25 13:05:00|32.09|29.69|32.95|30.55|33|30.6|31.86|29.46|0
1653484200000|2022-05-25 13:10:00|32.91|30.51|32.17|29.77|32.91|30.51|32.04|29.64|0
1653484500000|2022-05-25 13:15:00|32.22|29.82|32.03|29.63|32.26|29.86|31.72|29.32|0
1653484800000|2022-05-25 13:20:00|31.99|29.59|32.9|30.5|32.9|30.5|31.99|29.59|0
1653485100000|2022-05-25 13:25:00|32.85|30.45|32.03|29.63|32.9|30.5|31.69|29.29|0
1653485400000|2022-05-25 13:30:00|32|29.6|34.58|32.18|34.97|32.57|31.58|29.18|0
1653485700000|2022-05-25 13:35:00|34.78|32.38|35.83|33.43|36.68|34.28|34.11|31.71|0
1653486000000|2022-05-25 13:40:00|36.06|33.66|36.17|33.77|36.46|34.06|34.56|32.16|0
1653486300000|2022-05-25 13:45:00|36.77|34.37|34.2|31.8|37.79|35.39|33.84|31.44|0
1653486600000|2022-05-25 13:50:00|34.01|31.61|35.62|33.22|35.97|33.57|34.01|31.61|0
1653486900000|2022-05-25 13:55:00|35.74|33.34|37.28|34.88|37.91|35.51|35.38|32.98|0
1653487200000|2022-05-25 14:00:00|37.21|34.81|37.48|35.08|38.2|35.8|36.21|33.81|0
1653487500000|2022-05-25 14:05:00|37.53|35.13|36.45|34.05|37.53|35.13|35.4|33|0
1653487800000|2022-05-25 14:10:00|36.58|34.18|38.29|35.89|38.5|36.1|35.71|33.31|0
1653488100000|2022-05-25 14:15:00|38.24|35.84|38.06|35.66|38.81|36.41|36.38|33.98|0
1653488400000|2022-05-25 14:20:00|38.11|35.71|38.26|35.86|38.89|36.49|37.49|35.09|0
1653488700000|2022-05-25 14:25:00|38.42|36.02|40.38|37.98|40.46|38.06|38.36|35.96|0
1653489000000|2022-05-25 14:30:00|40.48|38.08|42.4|40|42.62|40.22|39.84|37.44|0
1653489300000|2022-05-25 14:35:00|42.62|40.22|42.9|40.5|43.19|40.79|41.9|39.5|0
1653489600000|2022-05-25 14:40:00|43.18|40.78|41.72|39.32|43.24|40.84|40.74|38.34|0
1653489900000|2022-05-25 14:45:00|41.67|39.27|40.36|37.96|41.83|39.43|39.51|37.11|0
1653490200000|2022-05-25 14:50:00|40.44|38.04|40.25|37.85|41.06|38.66|40.14|37.74|0
1653490500000|2022-05-25 14:55:00|40.36|37.96|41.11|38.71|41.6|39.2|40.09|37.69|0
1653490800000|2022-05-25 15:00:00|41.22|38.82|39.29|36.89|41.22|38.82|38.87|36.47|0
1653491100000|2022-05-25 15:05:00|39.45|37.05|40.29|37.89|40.94|38.54|39.08|36.68|0
1653491400000|2022-05-25 15:10:00|40.24|37.84|40.61|38.21|41.1|38.7|39.92|37.52|0
1653491700000|2022-05-25 15:15:00|40.56|38.16|40.45|38.05|41.26|38.86|39.97|37.57|0
1653492000000|2022-05-25 15:20:00|40.51|38.11|40.94|38.54|41.24|38.84|39.86|37.46|0
1653492300000|2022-05-25 15:25:00|41.05|38.65|40.4|38|41.11|38.71|40.19|37.79|0
1653492600000|2022-05-25 15:30:00|40.45|38.05|38.76|36.36|40.45|38.05|38.5|36.1|0
1653492900000|2022-05-25 15:35:00|38.71|36.31|38.33|35.93|39.02|36.62|36.98|34.58|0
1653493200000|2022-05-25 15:40:00|38.15|35.75|39.42|37.02|39.79|37.39|37.87|35.47|0
1653493500000|2022-05-25 15:45:00|39.37|36.97|39.81|37.41|40.26|37.86|39|36.6|0
1653493800000|2022-05-25 15:50:00|39.84|37.44|39.41|37.01|40.16|37.76|39.05|36.65|0
1653494100000|2022-05-25 15:55:00|39.31|36.91|38.77|36.37|40.36|37.96|38.77|36.37|0
1653494400000|2022-05-25 16:00:00|38.79|36.39|39.34|36.94|39.97|37.57|38.66|36.26|0
1653494700000|2022-05-25 16:05:00|39.28|36.88|37.93|35.53|39.76|37.36|37.68|35.28|0
1653495000000|2022-05-25 16:10:00|37.68|35.28|38.47|36.07|38.81|36.41|37.68|35.28|0
1653495300000|2022-05-25 16:15:00|38.44|36.04|37.67|35.27|38.65|36.25|37.22|34.82|0
1653495600000|2022-05-25 16:20:00|37.52|35.12|36.22|33.82|37.62|35.22|36.12|33.72|0
1653495900000|2022-05-25 16:25:00|36.32|33.92|35.84|33.44|36.32|33.92|34.85|32.45|0
1653496200000|2022-05-25 16:30:00|35.92|33.52|35.28|32.88|36.71|34.31|35.09|32.69|0
1653496500000|2022-05-25 16:35:00|35.14|32.74|34.94|32.54|35.57|33.17|34.27|31.87|0
1653496800000|2022-05-25 16:40:00|34.89|32.49|35.76|33.36|35.81|33.41|34.89|32.49|0
1653497100000|2022-05-25 16:45:00|35.91|33.51|36.7|34.3|36.88|34.48|35.67|33.27|0
1653497400000|2022-05-25 16:50:00|36.65|34.25|36.46|34.06|36.65|34.25|35.71|33.31|0
1653497700000|2022-05-25 16:55:00|36.36|33.96|37.31|34.91|37.36|34.96|35.72|33.32|0
1653498000000|2022-05-25 17:00:00|37.21|34.81|36.38|33.98|37.21|34.81|36.06|33.66|0
1653498300000|2022-05-25 17:05:00|36.51|34.11|36.55|34.15|36.85|34.45|36.06|33.66|0
1653498600000|2022-05-25 17:10:00|36.65|34.25|36.1|33.7|36.75|34.35|34.94|32.54|0
1653498900000|2022-05-25 17:15:00|36.15|33.75|36.4|34|37.2|34.8|36.1|33.7|0
1653499200000|2022-05-25 17:20:00|36.5|34.1|36.2|33.8|36.79|34.39|35.71|33.31|0
1653499500000|2022-05-25 17:25:00|36.25|33.85|37.14|34.74|37.54|35.14|35.63|33.23|0
1653499800000|2022-05-25 17:30:00|36.99|34.59|37.54|35.14|37.59|35.19|36.84|34.44|0
1653500100000|2022-05-25 17:35:00|37.44|35.04|37.69|35.29|38.67|36.27|37.39|34.99|0
1653500400000|2022-05-25 17:40:00|37.79|35.39|37.99|35.59|38.15|35.75|37.18|34.78|0
1653500700000|2022-05-25 17:45:00|38.04|35.64|38.3|35.9|38.35|35.95|37.56|35.16|0
1653501000000|2022-05-25 17:50:00|38.35|35.95|37.1|34.7|38.4|36|36.82|34.42|0
1653501300000|2022-05-25 17:55:00|37.07|34.67|37.56|34.68|37.97|35.09|36.96|34.08|0
1653501600000|2022-05-25 18:00:00|37.46|34.58|39.52|36.64|41.67|38.79|36.96|34.08|0
1653501900000|2022-05-25 18:05:00|39.75|36.87|35.72|32.84|40.45|37.57|33.12|30.24|0
1653502200000|2022-05-25 18:10:00|35.87|32.99|37.49|34.61|38.59|35.71|35.43|32.55|0
1653502500000|2022-05-25 18:15:00|37.51|34.63|38.51|35.63|40.6|37.72|37.06|34.18|0
1653502800000|2022-05-25 18:20:00|38.69|35.81|39.58|36.7|40.49|37.61|38.12|35.24|0
1653503100000|2022-05-25 18:25:00|39.69|36.81|41.74|38.86|42.13|39.25|39.24|36.36|0
1653503400000|2022-05-25 18:30:00|42.01|39.13|42.18|39.3|42.68|39.8|40.91|38.03|0
1653503700000|2022-05-25 18:35:00|42.23|39.35|40.28|37.4|43.08|40.2|40.22|37.34|0
1653504000000|2022-05-25 18:40:00|40.49|37.61|41.03|38.15|42.81|39.93|40.22|37.34|0
1653504300000|2022-05-25 18:45:00|41.25|38.37|40.59|37.71|41.85|38.97|40.59|37.71|0
1653504600000|2022-05-25 18:50:00|40.97|38.09|43.14|40.26|43.31|40.43|40.92|38.04|0
1653504900000|2022-05-25 18:55:00|43.25|40.37|42.17|39.29|43.91|41.03|41.67|38.79|0
1653505200000|2022-05-25 19:00:00|42.28|39.4|45.04|42.16|45.46|42.58|41.84|38.96|0
1653505500000|2022-05-25 19:05:00|45.1|42.22|45.57|42.69|45.81|42.93|44.11|41.23|0
1653505800000|2022-05-25 19:10:00|45.45|42.57|45.87|42.99|46.35|43.47|45.22|42.34|0
1653506100000|2022-05-25 19:15:00|46.05|43.17|44.51|41.63|46.05|43.17|44.21|41.33|0
1653506400000|2022-05-25 19:20:00|44.56|41.68|44.47|41.59|45.21|42.33|43.92|41.04|0
1653506700000|2022-05-25 19:25:00|44.5|41.62|44.09|41.21|45.03|42.15|43.86|40.98|0
1653507000000|2022-05-25 19:30:00|44.32|41.44|43.68|40.8|45.32|42.44|43.34|40.46|0
1653507300000|2022-05-25 19:35:00|43.45|40.57|42.54|39.66|43.62|40.74|42.03|39.15|0
1653507600000|2022-05-25 19:40:00|42.37|39.49|43.05|40.17|43.22|40.34|41.5|38.62|0
1653507900000|2022-05-25 19:45:00|42.87|39.99|42.08|39.2|42.87|39.99|41.41|38.53|0
1653508200000|2022-05-25 19:50:00|41.11|38.23|41.2|38.08|41.48|38.36|39.68|36.56|0
1653508500000|2022-05-25 19:55:00|41.04|37.92|41.52|38.64|42.3|39.42|40.86|37.92|0
1653508800000|2022-05-25 20:00:00|41.96|39.08|41.3|38.42|42.02|39.14|41.3|38.42|0
1653509100000|2022-05-25 20:05:00|41.35|38.47|39.6|36.72|41.63|38.75|39.6|36.72|0
1653509400000|2022-05-25 20:10:00|39.66|36.78|40.03|37.15|40.74|37.86|39.39|36.51|0
1653509700000|2022-05-25 20:15:00|39.95|36.59|40.46|37.1|40.59|37.23|39.89|36.53|0
1653510000000|2022-05-25 20:20:00|40.48|37.12|37.89|34.53|40.48|37.12|37.73|34.37|0
1653510300000|2022-05-25 20:25:00|37.94|34.58|38.27|34.91|38.27|34.91|37.12|33.76|0
1653510600000|2022-05-25 20:30:00|38.09|34.73|39.67|36.31|39.72|36.36|37.91|34.55|0
1653510900000|2022-05-25 20:35:00|39.64|36.28|39.93|36.57|40.15|36.79|39.27|35.91|0
1653511200000|2022-05-25 20:40:00|39.9|36.54|39.08|35.72|39.9|36.54|39.08|35.72|0
1653511500000|2022-05-25 20:45:00|39.02|35.66|38.91|35.55|39.23|35.87|38.6|35.24|0
1653511800000|2022-05-25 20:50:00|38.97|35.61|39.39|36.03|39.44|36.08|38.81|35.45|0
1653512100000|2022-05-25 20:55:00|39.31|35.95|39.94|36.58|39.94|36.58|39.31|35.95|0
1653512400000|2022-05-25 21:00:00|39.71|36.35|39.69|36.33|39.85|36.49|39.69|36.33|0
1653512700000|2022-05-25 21:05:00|39.7|36.34|39.78|36.42|39.79|36.43|39.68|36.32|0
1653513000000|2022-05-25 21:10:00|39.77|36.41|39.7|36.34|39.77|36.41|39.58|36.22|0
1653513300000|2022-05-25 21:15:00|39.71|36.35|39.71|36.35|39.74|36.38|39.65|36.29|0
1653513600000|2022-05-25 21:20:00|39.69|36.33|39.63|36.27|39.7|36.34|39.6|36.24|0
1653513900000|2022-05-25 21:25:00|39.62|36.26|39.76|36.4|39.76|36.4|39.61|36.25|0
1653514200000|2022-05-25 21:30:00|39.74|36.38|39.81|36.45|39.82|36.46|39.74|36.38|0
1653514500000|2022-05-25 21:35:00|39.77|36.41|39.85|36.49|39.85|36.49|39.75|36.39|0
1653514800000|2022-05-25 21:40:00|39.86|36.5|39.89|36.53|39.9|36.54|39.79|36.43|0
1653515100000|2022-05-25 21:45:00|39.9|36.54|39.83|36.47|39.93|36.57|39.78|36.42|0
1653515400000|2022-05-25 21:50:00|39.87|36.51|39.92|36.56|39.95|36.59|39.84|36.48|0
1653515700000|2022-05-25 21:55:00|40|36.64|39.92|36.56|40|36.64|39.74|36.38|0
1653516000000|2022-05-25 22:00:00|40.23|36.87|40.6|37.24|40.91|37.55|40.23|36.87|0
1653516300000|2022-05-25 22:05:00|40.63|37.27|40.49|37.13|40.77|37.41|40.3|36.94|0
1653516600000|2022-05-25 22:10:00|40.52|37.16|41.17|37.81|41.23|37.87|40.49|37.13|0
1653516900000|2022-05-25 22:15:00|41.23|37.87|41.01|37.65|41.23|37.87|40.9|37.54|0
1653517200000|2022-05-25 22:20:00|40.95|37.59|40.67|37.31|41.03|37.67|40.62|37.26|0
1653517500000|2022-05-25 22:25:00|40.62|37.26|39.97|36.61|40.75|37.39|39.91|36.55|0
1653517800000|2022-05-25 22:30:00|40.02|36.66|40.26|36.9|40.26|36.9|39.88|36.52|0
1653518100000|2022-05-25 22:35:00|40.23|36.87|40.45|37.09|40.56|37.2|40.23|36.87|0
1653518400000|2022-05-25 22:40:00|40.56|37.2|40.28|36.92|40.72|37.36|40.28|36.92|0
1653518700000|2022-05-25 22:45:00|40.2|36.84|40.09|36.73|40.28|36.92|40.09|36.73|0
1653519000000|2022-05-25 22:50:00|40.12|36.76|40.14|36.78|40.22|36.86|40.01|36.65|0
1653519300000|2022-05-25 22:55:00|40.17|36.81|40.87|37.51|40.92|37.56|40|36.64|0
1653519600000|2022-05-25 23:00:00|40.98|37.62|41.03|37.67|41.09|37.73|40.76|37.4|0
1653519900000|2022-05-25 23:05:00|41.09|37.73|40.7|37.34|41.11|37.75|40.7|37.34|0
1653520200000|2022-05-25 23:10:00|40.75|37.39|41.3|37.94|41.3|37.94|40.75|37.39|0
1653520500000|2022-05-25 23:15:00|41.35|37.99|41.13|37.77|41.41|38.05|41.13|37.77|0
1653520800000|2022-05-25 23:20:00|41.08|37.72|40.85|37.49|41.13|37.77|40.85|37.49|0
1653521100000|2022-05-25 23:25:00|40.88|37.52|40.88|37.52|40.91|37.55|40.71|37.35|0
1653521400000|2022-05-25 23:30:00|40.85|37.49|40.57|37.21|41.09|37.73|40.55|37.19|0
1653521700000|2022-05-25 23:35:00|40.68|37.32|40.46|37.1|40.85|37.49|40.41|37.05|0
1653522000000|2022-05-25 23:40:00|40.24|36.88|40.62|37.26|40.73|37.37|40.24|36.88|0
1653522300000|2022-05-25 23:45:00|40.68|37.32|40.48|37.12|40.89|37.53|40.29|36.93|0
1653522600000|2022-05-25 23:50:00|40.4|37.04|39.64|36.28|40.46|37.1|39.64|36.28|0
1653522900000|2022-05-25 23:55:00|39.62|36.26|39.61|36.25|39.8|36.44|39.38|36.02|0
1653523200000|2022-05-26 00:00:00|39.48|36.12|40.45|37.09|40.64|37.28|39.32|35.96|0
1653523500000|2022-05-26 00:05:00|40.34|36.98|41.59|38.23|41.59|38.23|40.23|36.87|0
1653523800000|2022-05-26 00:10:00|41.76|38.4|43.68|40.32|43.97|40.61|41.65|38.29|0
1653524100000|2022-05-26 00:15:00|43.57|40.21|42.37|39.01|43.57|40.21|42.37|39.01|0
1653524400000|2022-05-26 00:20:00|42.31|38.95|42.25|38.89|42.65|39.29|42.2|38.84|0
1653524700000|2022-05-26 00:25:00|42.31|38.95|43.39|40.03|43.39|40.03|42.2|38.84|0
1653525000000|2022-05-26 00:30:00|43.41|40.05|44.07|40.71|44.25|40.89|42.93|39.57|0
1653525300000|2022-05-26 00:35:00|43.96|40.6|43.46|40.1|43.96|40.6|43.09|39.73|0
1653525600000|2022-05-26 00:40:00|43.49|40.13|44.48|41.12|44.53|41.17|43.12|39.76|0
1653525900000|2022-05-26 00:45:00|44.44|41.08|44.18|40.82|44.77|41.41|44.18|40.82|0
1653526200000|2022-05-26 00:50:00|44.24|40.88|44.15|40.79|44.24|40.88|43.77|40.41|0
1653526500000|2022-05-26 00:55:00|44.18|40.82|44.41|41.05|44.41|41.05|43.71|40.35|0
1653526800000|2022-05-26 01:00:00|44.38|41.02|44.23|40.87|44.38|41.02|43.94|40.58|0
1653527100000|2022-05-26 01:05:00|44.17|40.81|44.81|41.45|44.81|41.45|43.88|40.52|0
1653527400000|2022-05-26 01:10:00|44.78|41.42|44.11|40.75|44.81|41.45|44.11|40.75|0
1653527700000|2022-05-26 01:15:00|44.08|40.72|44.1|40.74|44.45|41.09|43.93|40.57|0
1653528000000|2022-05-26 01:20:00|44.07|40.71|43.2|39.84|44.13|40.77|43.12|39.76|0
1653528300000|2022-05-26 01:25:00|43.23|39.87|42.78|39.42|43.29|39.93|42.78|39.42|0
1653528600000|2022-05-26 01:30:00|42.83|39.47|42.6|39.24|42.83|39.47|42.15|38.79|0
1653528900000|2022-05-26 01:35:00|42.55|39.19|41.59|38.23|42.55|39.19|41.12|37.76|0
1653529200000|2022-05-26 01:40:00|41.51|38.15|41.59|38.23|41.95|38.59|41.31|37.95|0
1653529500000|2022-05-26 01:45:00|41.53|38.17|41.31|37.95|41.89|38.53|40.92|37.56|0
1653529800000|2022-05-26 01:50:00|41.28|37.92|41.41|38.05|41.69|38.33|41.22|37.86|0
1653530100000|2022-05-26 01:55:00|41.3|37.94|40.48|37.12|41.3|37.94|40.21|36.85|0
1653530400000|2022-05-26 02:00:00|40.53|37.17|40.48|37.12|40.94|37.58|40.26|36.9|0
1653530700000|2022-05-26 02:05:00|40.37|37.01|40.8|37.44|40.8|37.44|40.37|37.01|0
1653531000000|2022-05-26 02:10:00|40.85|37.49|40.01|36.65|41.02|37.66|39.82|36.46|0
1653531300000|2022-05-26 02:15:00|39.98|36.62|40.68|37.32|40.68|37.32|39.93|36.57|0
1653531600000|2022-05-26 02:20:00|40.82|37.46|40.79|37.43|40.85|37.49|40.25|36.89|0
1653531900000|2022-05-26 02:25:00|40.82|37.46|40.87|37.51|41.23|37.87|40.73|37.37|0
1653532200000|2022-05-26 02:30:00|40.9|37.54|41.44|38.08|41.5|38.14|40.9|37.54|0
1653532500000|2022-05-26 02:35:00|41.5|38.14|40.89|37.53|41.5|38.14|40.83|37.47|0
1653532800000|2022-05-26 02:40:00|40.97|37.61|40.94|37.58|41.35|37.99|40.56|37.2|0
1653533100000|2022-05-26 02:45:00|41|37.64|40.77|37.41|41.16|37.8|40.77|37.41|0
1653533400000|2022-05-26 02:50:00|40.72|37.36|40.93|37.57|40.99|37.63|40.72|37.36|0
1653533700000|2022-05-26 02:55:00|40.88|37.52|40.6|37.24|41.04|37.68|40.57|37.21|0
1653534000000|2022-05-26 03:00:00|40.55|37.19|40.65|37.29|40.76|37.4|40.49|37.13|0
1653534300000|2022-05-26 03:05:00|40.6|37.24|39.3|35.94|40.6|37.24|39.2|35.84|0
1653534600000|2022-05-26 03:10:00|39.36|36|39.14|35.78|39.46|36.1|38.88|35.52|0
1653534900000|2022-05-26 03:15:00|39.09|35.73|38.48|35.12|39.25|35.89|38.27|34.91|0
1653535200000|2022-05-26 03:20:00|38.45|35.09|39.27|35.91|39.35|35.99|38.4|35.04|0
1653535500000|2022-05-26 03:25:00|39.4|36.04|39.5|36.14|39.64|36.28|38.95|35.59|0
1653535800000|2022-05-26 03:30:00|39.48|36.12|40.15|36.79|40.36|37|39.29|35.93|0
1653536100000|2022-05-26 03:35:00|40.12|36.76|39.77|36.41|40.31|36.95|39.77|36.41|0
1653536400000|2022-05-26 03:40:00|39.82|36.46|40.19|36.83|40.33|36.97|39.82|36.46|0
1653536700000|2022-05-26 03:45:00|40.14|36.78|40.24|36.88|40.25|36.89|40.05|36.69|0
1653537000000|2022-05-26 03:50:00|40.14|36.78|40.1|36.74|40.22|36.86|40.02|36.66|0
1653537300000|2022-05-26 03:55:00|40.08|36.72|40.67|37.31|40.89|37.53|40.02|36.66|0
1653537600000|2022-05-26 04:00:00|40.73|37.37|40.37|37.01|40.78|37.42|40.34|36.98|0
1653537900000|2022-05-26 04:05:00|40.45|37.09|40.26|36.9|40.56|37.2|40.2|36.84|0
1653538200000|2022-05-26 04:10:00|40.28|36.92|40.15|36.79|40.45|37.09|40.09|36.73|0
1653538500000|2022-05-26 04:15:00|40.17|36.81|40.22|36.86|40.33|36.97|40.12|36.76|0
1653538800000|2022-05-26 04:20:00|40.17|36.81|39.79|36.43|40.28|36.92|39.68|36.32|0
1653539100000|2022-05-26 04:25:00|39.71|36.35|39.73|36.37|39.79|36.43|39.52|36.16|0
1653539400000|2022-05-26 04:30:00|39.76|36.4|39.73|36.37|39.86|36.5|39.73|36.37|0
1653539700000|2022-05-26 04:35:00|39.68|36.32|39.94|36.58|40.08|36.72|39.68|36.32|0
1653540000000|2022-05-26 04:40:00|39.97|36.61|39.46|36.1|39.99|36.63|39.35|35.99|0
1653540300000|2022-05-26 04:45:00|39.4|36.04|39.56|36.2|39.67|36.31|39.4|36.04|0
1653540600000|2022-05-26 04:50:00|39.53|36.17|38.81|35.45|39.56|36.2|38.71|35.35|0
1653540900000|2022-05-26 04:55:00|38.79|35.43|38.7|35.34|38.87|35.51|38.55|35.19|0
1653541200000|2022-05-26 05:00:00|38.65|35.29|38.86|35.5|38.97|35.61|38.26|34.9|0
1653541500000|2022-05-26 05:05:00|38.78|35.42|39.17|35.81|39.23|35.87|38.67|35.31|0
1653541800000|2022-05-26 05:10:00|39.23|35.87|39.79|36.43|40.41|37.05|39.07|35.71|0
1653542100000|2022-05-26 05:15:00|39.81|36.45|40.02|36.66|40.13|36.77|39.28|35.92|0
1653542400000|2022-05-26 05:20:00|40|36.64|39.7|36.34|40.29|36.93|39.7|36.34|0
1653542700000|2022-05-26 05:25:00|39.75|36.39|39.86|36.5|39.97|36.61|39.54|36.18|0
1653543000000|2022-05-26 05:30:00|39.91|36.55|40.18|36.82|40.28|36.92|39.83|36.47|0
1653543300000|2022-05-26 05:35:00|40.23|36.87|39.69|36.33|40.28|36.92|39.64|36.28|0
1653543600000|2022-05-26 05:40:00|39.64|36.28|40.01|36.65|40.17|36.81|39.53|36.17|0
1653543900000|2022-05-26 05:45:00|40.06|36.7|39.98|36.62|40.33|36.97|39.79|36.43|0
1653544200000|2022-05-26 05:50:00|40|36.64|38.89|35.53|40|36.64|38.89|35.53|0
1653544500000|2022-05-26 05:55:00|38.94|35.58|39.04|35.68|39.31|35.95|38.42|35.06|0
1653544800000|2022-05-26 06:00:00|39.15|35.79|38.75|35.39|39.54|36.18|38.57|35.21|0
1653545100000|2022-05-26 06:05:00|38.72|35.36|38.51|35.15|39.04|35.68|38.31|34.95|0
1653545400000|2022-05-26 06:10:00|38.49|35.13|38.72|35.36|39.14|35.78|38.49|35.13|0
1653545700000|2022-05-26 06:15:00|38.88|35.52|39.66|36.3|39.66|36.3|38.85|35.49|0
1653546000000|2022-05-26 06:20:00|39.61|36.25|39.87|36.51|39.87|36.51|39.19|35.83|0
1653546300000|2022-05-26 06:25:00|39.71|36.35|39.36|36|39.87|36.51|39.23|35.87|0
1653546600000|2022-05-26 06:30:00|39.39|36.03|39.12|35.76|39.39|36.03|38.92|35.56|0
1653546900000|2022-05-26 06:35:00|39.04|35.68|39.52|36.16|39.84|36.48|38.47|35.11|0
1653547200000|2022-05-26 06:40:00|39.47|36.11|39.89|36.53|39.95|36.59|39.37|36.01|0
1653547500000|2022-05-26 06:45:00|39.87|36.51|39.73|36.37|40.27|36.91|39.68|36.32|0
1653547800000|2022-05-26 06:50:00|39.76|36.4|39.99|36.63|40.05|36.69|39.73|36.37|0
1653548100000|2022-05-26 06:55:00|40.05|36.69|40.26|36.9|40.53|37.17|39.99|36.63|0
1653548400000|2022-05-26 07:00:00|40.21|36.85|40.55|37.19|41.13|37.77|40.21|36.85|0
1653548700000|2022-05-26 07:05:00|40.29|37.41|40.61|37.73|40.83|37.95|40.02|37.14|0
1653549000000|2022-05-26 07:10:00|40.58|37.7|40.31|37.43|40.83|37.95|40.17|37.29|0
1653549300000|2022-05-26 07:15:00|40.23|37.35|41.12|38.24|41.18|38.3|40.23|37.35|0
1653549600000|2022-05-26 07:20:00|41.15|38.27|41.64|38.76|41.76|38.88|41.04|38.16|0
1653549900000|2022-05-26 07:25:00|41.7|38.82|41.89|39.01|41.92|39.04|41.53|38.65|0
1653550200000|2022-05-26 07:30:00|41.97|39.09|42.81|39.93|42.81|39.93|41.97|39.09|0
1653550500000|2022-05-26 07:35:00|42.76|39.88|43.84|40.96|43.84|40.96|42.48|39.6|0
1653550800000|2022-05-26 07:40:00|43.9|41.02|44.02|41.14|45.53|42.65|43.55|40.67|0
1653551100000|2022-05-26 07:45:00|43.96|41.08|43.44|40.56|44.25|41.37|43.21|40.33|0
1653551400000|2022-05-26 07:50:00|43.38|40.5|43.78|40.9|43.84|40.96|43.29|40.41|0
1653551700000|2022-05-26 07:55:00|43.84|40.96|45|42.12|45.06|42.18|43.84|40.96|0
1653552000000|2022-05-26 08:00:00|45.06|42.18|44.12|41.24|45.06|42.18|43.89|41.01|0
1653552300000|2022-05-26 08:05:00|44.15|41.27|44|41.12|44.47|41.59|43.77|40.89|0
1653552600000|2022-05-26 08:10:00|43.89|41.01|43.02|40.14|44.18|41.3|43.02|40.14|0
1653552900000|2022-05-26 08:15:00|42.91|40.03|42.39|39.51|43.08|40.2|42.39|39.51|0
1653553200000|2022-05-26 08:20:00|42.37|39.49|42.11|39.23|42.73|39.85|42.05|39.17|0
1653553500000|2022-05-26 08:25:00|42.05|39.17|41.61|38.73|42.17|39.29|41.49|38.61|0
1653553800000|2022-05-26 08:30:00|41.66|38.78|41.19|38.31|41.83|38.95|40.37|37.49|0
1653554100000|2022-05-26 08:35:00|41.13|38.25|40.47|37.59|41.13|38.25|40.36|37.48|0
1653554400000|2022-05-26 08:40:00|40.53|37.65|40.63|37.75|40.8|37.92|40.36|37.48|0
1653554700000|2022-05-26 08:45:00|40.58|37.7|40.14|37.26|40.69|37.81|39.71|36.83|0
1653555000000|2022-05-26 08:50:00|40.19|37.31|40.52|37.64|40.73|37.85|40.14|37.26|0
1653555300000|2022-05-26 08:55:00|40.6|37.72|40.73|37.85|40.9|38.02|40.35|37.47|0
1653555600000|2022-05-26 09:00:00|40.79|37.91|39.7|36.82|40.89|38.01|39.7|36.82|0
1653555900000|2022-05-26 09:05:00|39.75|36.87|40.1|37.22|40.24|37.36|39.54|36.66|0
1653556200000|2022-05-26 09:10:00|40.13|37.25|40.23|37.35|40.31|37.43|39.96|37.08|0
1653556500000|2022-05-26 09:15:00|40.29|37.41|40.28|37.4|40.61|37.73|40.2|37.32|0
1653556800000|2022-05-26 09:20:00|40.31|37.43|41.38|38.5|41.38|38.5|40.28|37.4|0
1653557100000|2022-05-26 09:25:00|41.49|38.61|41.37|38.49|41.99|39.11|41.26|38.38|0
1653557400000|2022-05-26 09:30:00|41.4|38.52|41.37|38.49|41.54|38.66|41.04|38.16|0
1653557700000|2022-05-26 09:35:00|41.4|38.52|41.37|38.49|41.53|38.65|41.09|38.21|0
1653558000000|2022-05-26 09:40:00|41.31|38.43|42.26|39.38|42.34|39.46|41.15|38.27|0
1653558300000|2022-05-26 09:45:00|42.29|39.41|43.28|40.4|43.34|40.46|42.2|39.32|0
1653558600000|2022-05-26 09:50:00|43.25|40.37|43.22|40.34|43.39|40.51|42.88|40|0
1653558900000|2022-05-26 09:55:00|43.24|40.36|43.33|40.45|43.73|40.85|43.04|40.16|0
1653559200000|2022-05-26 10:00:00|43.27|40.39|43.5|40.62|43.64|40.76|43.04|40.16|0
1653559500000|2022-05-26 10:05:00|43.53|40.65|44.07|41.19|44.07|41.19|43.21|40.33|0
1653559800000|2022-05-26 10:10:00|44.16|41.28|43.26|40.38|44.16|41.28|43.09|40.21|0
1653560100000|2022-05-26 10:15:00|43.2|40.32|42.74|39.86|43.2|40.32|42.63|39.75|0
1653560400000|2022-05-26 10:20:00|42.77|39.89|42.71|39.83|43.03|40.15|42.6|39.72|0
1653560700000|2022-05-26 10:25:00|42.68|39.8|42.37|39.49|42.85|39.97|42.37|39.49|0
1653561000000|2022-05-26 10:30:00|42.4|39.52|42.11|39.23|42.51|39.63|41.83|38.95|0
1653561300000|2022-05-26 10:35:00|42.08|39.2|42.28|39.4|42.28|39.4|41.94|39.06|0
1653561600000|2022-05-26 10:40:00|42.33|39.45|42.33|39.45|42.36|39.48|41.85|38.97|0
1653561900000|2022-05-26 10:45:00|42.39|39.51|42.84|39.96|42.89|40.01|42.38|39.5|0
1653562200000|2022-05-26 10:50:00|42.89|40.01|43.81|40.93|43.98|41.1|42.89|40.01|0
1653562500000|2022-05-26 10:55:00|43.84|40.96|43.81|40.93|44.57|41.69|43.64|40.76|0
1653562800000|2022-05-26 11:00:00|43.83|40.95|45.21|42.33|45.33|42.45|43.75|40.87|0
1653563100000|2022-05-26 11:05:00|45.27|42.39|44.97|42.09|45.33|42.45|44.62|41.74|0
1653563400000|2022-05-26 11:10:00|44.91|42.03|46.28|43.4|46.4|43.52|44.79|41.91|0
1653563700000|2022-05-26 11:15:00|46.22|43.34|46.86|43.98|48.04|45.16|45.88|43|0
1653564000000|2022-05-26 11:20:00|46.92|44.04|48.33|45.45|48.33|45.45|46.68|43.8|0
1653564300000|2022-05-26 11:25:00|48.27|45.39|48.95|46.07|49.21|46.33|47.77|44.89|0
1653564600000|2022-05-26 11:30:00|49.02|46.14|47.55|44.67|49.14|46.26|47.46|44.58|0
1653564900000|2022-05-26 11:35:00|47.52|44.64|47.89|45.01|48.01|45.13|46.97|44.09|0
1653565200000|2022-05-26 11:40:00|47.83|44.95|47.61|44.73|48.2|45.32|47.58|44.7|0
1653565500000|2022-05-26 11:45:00|47.64|44.76|48.25|45.37|48.38|45.5|47.45|44.57|0
1653565800000|2022-05-26 11:50:00|48.19|45.31|47.45|44.57|48.5|45.62|47.45|44.57|0
1653566100000|2022-05-26 11:55:00|47.51|44.63|47.26|44.38|47.51|44.63|46.77|43.89|0
1653566400000|2022-05-26 12:00:00|47.14|44.26|46.8|43.92|47.2|44.32|46.43|43.55|0
1653566700000|2022-05-26 12:05:00|46.74|43.86|46.1|43.22|46.74|43.86|45.98|43.1|0
1653567000000|2022-05-26 12:10:00|46.04|43.16|46.22|43.34|46.52|43.64|46.04|43.16|0
1653567300000|2022-05-26 12:15:00|46.25|43.37|45.79|42.91|46.25|43.37|45.44|42.56|0
1653567600000|2022-05-26 12:20:00|45.85|42.97|45.97|43.09|46.45|43.57|45.79|42.91|0
1653567900000|2022-05-26 12:25:00|45.91|43.03|45.79|42.91|46.15|43.27|45.64|42.76|0
1653568200000|2022-05-26 12:30:00|45.81|42.93|45.01|42.13|46.66|43.78|44.4|41.52|0
1653568500000|2022-05-26 12:35:00|45.04|42.16|45.39|42.51|45.57|42.69|44.31|41.43|0
1653568800000|2022-05-26 12:40:00|45.42|42.54|46.95|44.07|47.1|44.22|45.21|42.33|0
1653569100000|2022-05-26 12:45:00|46.98|44.1|47.22|44.34|47.56|44.68|46.56|43.68|0
1653569400000|2022-05-26 12:50:00|47.1|44.22|47.71|44.83|48.02|45.14|46.64|43.76|0
1653569700000|2022-05-26 12:55:00|47.65|44.77|46.85|43.97|47.65|44.77|46.73|43.85|0
1653570000000|2022-05-26 13:00:00|46.91|44.03|46.18|43.3|47.09|44.21|46.18|43.3|0
1653570300000|2022-05-26 13:05:00|46.15|43.27|45.7|42.82|46.3|43.42|45.52|42.64|0
1653570600000|2022-05-26 13:10:00|45.58|42.7|45.63|42.75|45.88|43|45.28|42.4|0
1653570900000|2022-05-26 13:15:00|45.69|42.81|44.45|41.57|45.69|42.81|44.28|41.4|0
1653571200000|2022-05-26 13:20:00|44.39|41.51|44.68|41.8|44.98|42.1|43.87|40.99|0
1653571500000|2022-05-26 13:25:00|44.74|41.86|44.39|41.51|44.8|41.92|44.21|41.33|0
1653571800000|2022-05-26 13:30:00|44.27|41.39|48.24|45.36|48.24|45.36|44.06|41.18|0
1653572100000|2022-05-26 13:35:00|48.18|45.3|50.22|47.34|51.29|48.41|47.8|44.92|0
1653572400000|2022-05-26 13:40:00|50.41|47.53|51.63|48.75|53.21|50.33|49.93|47.05|0
1653572700000|2022-05-26 13:45:00|51.76|48.88|52.61|49.73|53.21|50.33|50.53|47.65|0
1653573000000|2022-05-26 13:50:00|53.07|50.19|53.82|50.94|54.52|51.64|51.77|48.89|0
1653573300000|2022-05-26 13:55:00|53.62|50.74|54.29|51.41|54.83|51.95|53.08|50.2|0
1653573600000|2022-05-26 14:00:00|54.7|51.82|54.49|51.61|55.38|52.5|54.15|51.27|0
1653573900000|2022-05-26 14:05:00|54.56|51.68|53.77|50.89|55.86|52.98|53.63|50.75|0
1653574200000|2022-05-26 14:10:00|53.83|50.95|55.34|52.46|55.75|52.87|52.96|50.08|0
1653574500000|2022-05-26 14:15:00|55.27|52.39|56.68|53.8|56.68|53.8|55.26|52.38|0
1653574800000|2022-05-26 14:20:00|56.75|53.87|57.17|54.29|57.52|54.64|55.84|52.96|0
1653575100000|2022-05-26 14:25:00|57.24|54.36|55.69|52.81|57.24|54.36|55.49|52.61|0
1653575400000|2022-05-26 14:30:00|55.83|52.95|54.86|51.98|56.18|53.3|54.45|51.57|0
1653575700000|2022-05-26 14:35:00|54.93|52.05|56.52|53.64|56.52|53.64|54.93|52.05|0
1653576000000|2022-05-26 14:40:00|56.45|53.57|55.31|52.43|56.73|53.85|54.9|52.02|0
1653576300000|2022-05-26 14:45:00|55.25|52.37|55.73|52.85|55.87|52.99|54.28|51.4|0
1653576600000|2022-05-26 14:50:00|55.8|52.92|55.64|52.76|56.85|53.97|55.22|52.34|0
1653576900000|2022-05-26 14:55:00|55.71|52.83|56.34|53.46|56.48|53.6|55.29|52.41|0
1653577200000|2022-05-26 15:00:00|56.41|53.53|58.18|55.3|58.33|55.45|56.13|53.25|0
1653577500000|2022-05-26 15:05:00|58.11|55.23|58.32|55.44|58.61|55.73|57.64|54.76|0
1653577800000|2022-05-26 15:10:00|58.46|55.58|58.92|56.28|58.92|56.28|57.84|55.2|0
1653578100000|2022-05-26 15:15:00|58.99|56.35|58.63|55.99|59.43|56.79|58.34|55.7|0
1653578400000|2022-05-26 15:20:00|58.7|56.06|58.55|55.91|59.57|56.93|57.9|55.26|0
1653578700000|2022-05-26 15:25:00|58.62|55.98|57.54|54.9|59.02|56.38|57.26|54.62|0
1653579000000|2022-05-26 15:30:00|57.75|55.11|56.83|54.19|58.91|56.27|56.83|54.19|0
1653579300000|2022-05-26 15:35:00|56.61|53.97|57.82|55.18|57.96|55.32|56.33|53.69|0
1653579600000|2022-05-26 15:40:00|57.78|55.14|57.96|55.32|58.32|55.68|57.18|54.54|0
1653579900000|2022-05-26 15:45:00|58.1|55.46|56.89|54.25|58.21|55.57|56.11|53.47|0
1653580200000|2022-05-26 15:50:00|56.81|54.17|57.02|54.38|57.24|54.6|56.25|53.61|0
1653580500000|2022-05-26 15:55:00|57.09|54.45|59.18|56.54|59.62|56.98|57.02|54.38|0
1653580800000|2022-05-26 16:00:00|59.11|56.47|60.64|58|60.72|58.08|58.61|55.97|0
1653581100000|2022-05-26 16:05:00|60.57|57.93|59.76|57.12|60.71|58.07|59.47|56.83|0
1653581400000|2022-05-26 16:10:00|59.68|57.04|61.22|58.58|61.45|58.81|59.68|57.04|0
1653581700000|2022-05-26 16:15:00|61.15|58.51|61.15|58.51|61.82|59.18|60.63|57.99|0
1653582000000|2022-05-26 16:20:00|61.22|58.58|62.26|59.62|62.34|59.7|61.22|58.58|0
1653582300000|2022-05-26 16:25:00|62.34|59.7|62.94|60.3|62.94|60.3|61.81|59.17|0
1653582600000|2022-05-26 16:30:00|63.01|60.37|63.02|60.38|63.93|61.29|61.23|58.59|0
1653582900000|2022-05-26 16:35:00|63.1|60.46|63.47|60.83|63.55|60.91|62.64|60|0
1653583200000|2022-05-26 16:40:00|63.55|60.91|62.79|60.15|63.62|60.98|62.71|60.07|0
1653583500000|2022-05-26 16:45:00|62.64|60|63.46|60.82|63.69|61.05|62.33|59.69|0
1653583800000|2022-05-26 16:50:00|63.39|60.75|64.53|61.89|64.53|61.89|63.39|60.75|0
1653584100000|2022-05-26 16:55:00|64.61|61.97|65.3|62.66|65.45|62.81|64.41|61.77|0
1653584400000|2022-05-26 17:00:00|65.37|62.73|66.15|63.51|66.23|63.59|65.3|62.66|0
1653584700000|2022-05-26 17:05:00|66.07|63.43|66.93|64.29|66.93|64.29|65.91|63.27|0
1653585000000|2022-05-26 17:10:00|67.01|64.37|65.67|63.03|67.49|64.85|64.82|62.18|0
1653585300000|2022-05-26 17:15:00|65.75|63.11|64.97|62.33|65.75|63.11|64.74|62.1|0
1653585600000|2022-05-26 17:20:00|65.05|62.41|62.16|59.52|65.13|62.49|62.16|59.52|0
1653585900000|2022-05-26 17:25:00|62.24|59.6|62.16|59.52|63.45|60.81|61.63|58.99|0
1653586200000|2022-05-26 17:30:00|62.31|59.67|63.21|60.57|63.37|60.73|62.01|59.37|0
1653586500000|2022-05-26 17:35:00|63.1|60.46|62.75|60.11|63.14|60.5|62.45|59.81|0
1653586800000|2022-05-26 17:40:00|62.9|60.26|63.05|60.41|63.28|60.64|62.37|59.73|0
1653587100000|2022-05-26 17:45:00|62.98|60.34|63.28|60.64|63.58|60.94|62.75|60.11|0
1653587400000|2022-05-26 17:50:00|63.2|60.56|63.01|60.37|63.43|60.79|62.82|60.18|0
1653587700000|2022-05-26 17:55:00|63.04|60.4|63.96|61.32|64.27|61.63|61.83|59.19|0
1653588000000|2022-05-26 18:00:00|63.88|61.24|63.88|61.24|64.34|61.7|63.11|60.47|0
1653588300000|2022-05-26 18:05:00|63.8|61.16|63.49|60.85|64.03|61.39|62.43|59.79|0
1653588600000|2022-05-26 18:10:00|63.64|61|63.64|61|63.95|61.31|62.65|60.01|0
1653588900000|2022-05-26 18:15:00|63.49|60.85|63.48|60.84|64.17|61.53|63.18|60.54|0
1653589200000|2022-05-26 18:20:00|63.56|60.92|64.94|62.3|64.94|62.3|63.48|60.84|0
1653589500000|2022-05-26 18:25:00|64.87|62.23|63.63|60.99|65.02|62.38|63.32|60.68|0
1653589800000|2022-05-26 18:30:00|63.55|60.91|62.97|60.33|63.93|61.29|62.78|60.14|0
1653590100000|2022-05-26 18:35:00|63.01|60.37|62.1|59.46|63.09|60.45|61.35|58.71|0
1653590400000|2022-05-26 18:40:00|62.02|59.38|63.45|60.81|63.68|61.04|61.43|58.79|0
1653590700000|2022-05-26 18:45:00|63.53|60.89|63.29|60.65|63.91|61.27|62.84|60.2|0
1653591000000|2022-05-26 18:50:00|63.33|60.69|63.37|60.73|64.05|61.41|62.99|60.35|0
1653591300000|2022-05-26 18:55:00|63.29|60.65|63.82|61.18|64.44|61.8|63.21|60.57|0
1653591600000|2022-05-26 19:00:00|63.67|61.03|61.77|59.13|63.97|61.33|61.18|58.54|0
1653591900000|2022-05-26 19:05:00|61.7|59.06|63.51|60.87|63.89|61.25|61.55|58.91|0
1653592200000|2022-05-26 19:10:00|63.43|60.79|62.4|59.76|63.51|60.87|61.92|59.28|0
1653592500000|2022-05-26 19:15:00|62.37|59.73|60.87|58.23|62.74|60.1|59.7|57.06|0
1653592800000|2022-05-26 19:20:00|60.94|58.3|60.31|57.67|61.24|58.6|59.4|56.76|0
1653593100000|2022-05-26 19:25:00|60.28|57.64|61.16|58.52|61.83|59.19|59.54|56.9|0
1653593400000|2022-05-26 19:30:00|60.94|58.3|62.12|59.48|62.35|59.71|60.64|58|0
1653593700000|2022-05-26 19:35:00|62.05|59.41|62.8|60.16|62.95|60.31|61.08|58.44|0
1653594000000|2022-05-26 19:40:00|62.65|60.01|64.55|61.91|64.55|61.91|62.57|59.93|0
1653594300000|2022-05-26 19:45:00|64.71|62.07|65.87|63.23|65.87|63.23|63.94|61.3|0
1653594600000|2022-05-26 19:50:00|66.66|64.02|62.26|59.62|66.73|64.09|62.26|59.62|0
1653594900000|2022-05-26 19:55:00|62.03|59.39|61.21|58.57|62.79|60.15|60.54|57.9|0
1653595200000|2022-05-26 20:00:00|61.43|58.79|58.92|56.28|61.43|58.79|58.92|56.28|0
1653595500000|2022-05-26 20:05:00|58.85|56.21|58.49|55.85|58.85|56.21|57.84|55.2|0
1653595800000|2022-05-26 20:10:00|58.56|55.92|58.34|55.7|58.92|56.28|58.16|55.52|0
1653596100000|2022-05-26 20:15:00|58.7|55.34|58.84|55.48|59.42|56.06|58.62|55.26|0
1653596400000|2022-05-26 20:20:00|58.8|55.44|58.65|55.29|59.13|55.77|58.62|55.26|0
1653596700000|2022-05-26 20:25:00|58.62|55.26|59.05|55.69|59.19|55.83|58.62|55.26|0
1653597000000|2022-05-26 20:30:00|58.97|55.61|59.33|55.97|59.37|56.01|58.83|55.47|0
1653597300000|2022-05-26 20:35:00|59.26|55.9|59.33|55.97|59.41|56.05|59.11|55.75|0
1653597600000|2022-05-26 20:40:00|59.26|55.9|59.4|56.04|59.47|56.11|59.18|55.82|0
1653597900000|2022-05-26 20:45:00|59.25|55.89|59.32|55.96|59.4|56.04|59.1|55.74|0
1653598200000|2022-05-26 20:50:00|59.18|55.82|59.39|56.03|59.39|56.03|58.89|55.53|0
1653598500000|2022-05-26 20:55:00|59.24|55.88|59.42|56.06|59.64|56.28|59.24|55.88|0
1653598800000|2022-05-26 21:00:00|59.37|56.01|59.55|56.19|59.62|56.26|59.37|56.01|0
1653599100000|2022-05-26 21:05:00|59.58|56.22|59.73|56.37|59.85|56.49|59.58|56.22|0
1653599400000|2022-05-26 21:10:00|59.71|56.35|59.48|56.12|59.73|56.37|59.44|56.08|0
1653599700000|2022-05-26 21:15:00|59.49|56.13|59.14|55.78|59.51|56.15|59.11|55.75|0
1653600000000|2022-05-26 21:20:00|59.15|55.79|59.2|55.84|59.24|55.88|59.1|55.74|0
1653600300000|2022-05-26 21:25:00|59.19|55.83|59.26|55.9|59.3|55.94|59.16|55.8|0
1653600600000|2022-05-26 21:30:00|59.29|55.93|59.39|56.03|59.39|56.03|59.29|55.93|0
1653600900000|2022-05-26 21:35:00|59.38|56.02|59.38|56.02|59.43|56.07|59.36|56|0
1653601200000|2022-05-26 21:40:00|59.33|55.97|59.33|55.97|59.43|56.07|59.33|55.97|0
1653601500000|2022-05-26 21:45:00|59.39|56.03|59.27|55.91|59.39|56.03|59.27|55.91|0
1653601800000|2022-05-26 21:50:00|59.31|55.95|59.21|55.85|59.35|55.99|59.09|55.73|0
1653602100000|2022-05-26 21:55:00|59.15|55.79|58.76|55.4|59.27|55.91|58.74|55.38|0
1653602400000|2022-05-26 22:00:00|58.58|55.22|59.15|55.79|59.37|56.01|58.4|55.04|0
1653602700000|2022-05-26 22:05:00|59.22|55.86|59.88|56.52|59.95|56.59|58.97|55.61|0
1653603000000|2022-05-26 22:10:00|60.02|56.66|60.06|56.7|60.21|56.85|59.44|56.08|0
1653603300000|2022-05-26 22:15:00|60.13|56.77|60.72|57.36|60.72|57.36|60.09|56.73|0
1653603600000|2022-05-26 22:20:00|60.64|57.28|61.08|57.72|61.31|57.95|60.64|57.28|0
1653603900000|2022-05-26 22:25:00|61.16|57.8|60.27|56.91|61.34|57.98|60.19|56.83|0
1653604200000|2022-05-26 22:30:00|60.41|57.05|59.9|56.54|60.64|57.28|59.82|56.46|0
1653604500000|2022-05-26 22:35:00|59.82|56.46|59.67|56.31|60|56.64|59.67|56.31|0
1653604800000|2022-05-26 22:40:00|59.75|56.39|60.62|57.26|60.62|57.26|59.67|56.31|0
1653605100000|2022-05-26 22:45:00|60.7|57.34|60.1|56.74|60.7|57.34|59.96|56.6|0
1653605400000|2022-05-26 22:50:00|60.18|56.82|60.25|56.89|60.47|57.11|60.03|56.67|0
1653605700000|2022-05-26 22:55:00|60.17|56.81|60.2|56.84|60.25|56.89|59.95|56.59|0
1653606000000|2022-05-26 23:00:00|60.28|56.92|59.91|56.55|60.28|56.92|59.8|56.44|0
1653606300000|2022-05-26 23:05:00|59.95|56.59|60.31|56.95|60.46|57.1|59.87|56.51|0
1653606600000|2022-05-26 23:10:00|60.23|56.87|60.3|56.94|60.56|57.2|60.23|56.87|0
1653606900000|2022-05-26 23:15:00|60.27|56.91|60.01|56.65|60.53|57.17|59.93|56.57|0
1653607200000|2022-05-26 23:20:00|60.08|56.72|60.37|57.01|60.45|57.09|60.08|56.72|0
1653607500000|2022-05-26 23:25:00|60.41|57.05|60.74|57.38|60.81|57.45|60.37|57.01|0
1653607800000|2022-05-26 23:30:00|60.66|57.3|61.03|57.67|61.03|57.67|60.59|57.23|0
1653608100000|2022-05-26 23:35:00|60.99|57.63|61.25|57.89|61.29|57.93|60.95|57.59|0
1653608400000|2022-05-26 23:40:00|61.4|58.04|61.28|57.92|61.47|58.11|61.17|57.81|0
1653608700000|2022-05-26 23:45:00|61.32|57.96|61.24|57.88|61.69|58.33|61.24|57.88|0
1653609000000|2022-05-26 23:50:00|61.42|58.06|61.24|57.88|61.46|58.1|60.87|57.51|0
1653609300000|2022-05-26 23:55:00|61.16|57.8|60.97|57.61|61.34|57.98|60.97|57.61|0
1653609600000|2022-05-27 00:00:00|61.01|57.65|61.23|57.87|61.75|58.39|60.78|57.42|0
1653609900000|2022-05-27 00:05:00|61.3|57.94|60.93|57.57|61.6|58.24|60.85|57.49|0
1653610200000|2022-05-27 00:10:00|60.85|57.49|60.37|57.01|61|57.64|60.22|56.86|0
1653610500000|2022-05-27 00:15:00|60.4|57.04|60.77|57.41|61|57.64|60.03|56.67|0
1653610800000|2022-05-27 00:20:00|60.84|57.48|60.77|57.41|61.07|57.71|60.55|57.19|0
1653611100000|2022-05-27 00:25:00|60.8|57.44|60.76|57.4|60.84|57.48|60.54|57.18|0
1653611400000|2022-05-27 00:30:00|60.84|57.48|60.79|57.43|61.06|57.7|60.69|57.33|0
1653611700000|2022-05-27 00:35:00|60.76|57.4|59.43|56.07|60.83|57.47|59.21|55.85|0
1653612000000|2022-05-27 00:40:00|59.47|56.11|57.63|54.27|59.47|56.11|57.41|54.05|0
1653612300000|2022-05-27 00:45:00|57.41|54.05|56.84|53.48|57.62|54.26|56.56|53.2|0
1653612600000|2022-05-27 00:50:00|56.88|53.52|57.72|54.36|58.05|54.69|56.88|53.52|0
1653612900000|2022-05-27 00:55:00|57.69|54.33|58.08|54.72|58.33|54.97|57.62|54.26|0
1653613200000|2022-05-27 01:00:00|58.11|54.75|58.18|54.82|58.62|55.26|58|54.64|0
1653613500000|2022-05-27 01:05:00|58.25|54.89|58.25|54.89|58.54|55.18|58.07|54.71|0
1653613800000|2022-05-27 01:10:00|58.21|54.85|58.82|55.46|58.82|55.46|57.89|54.53|0
1653614100000|2022-05-27 01:15:00|58.79|55.43|59.25|55.89|59.26|55.9|58.6|55.24|0
1653614400000|2022-05-27 01:20:00|59.33|55.97|59.32|55.96|59.47|56.11|58.89|55.53|0
1653614700000|2022-05-27 01:25:00|59.4|56.04|58.59|55.23|59.43|56.07|58.52|55.16|0
1653615000000|2022-05-27 01:30:00|58.74|55.38|59.17|55.81|59.17|55.81|58.23|54.87|0
1653615300000|2022-05-27 01:35:00|59.24|55.88|57.83|54.47|59.42|56.06|57.65|54.29|0
1653615600000|2022-05-27 01:40:00|57.94|54.58|58.29|54.93|58.33|54.97|57.72|54.36|0
1653615900000|2022-05-27 01:45:00|58.26|54.9|58.51|55.15|58.72|55.36|58.01|54.65|0
1653616200000|2022-05-27 01:50:00|58.58|55.22|59.26|55.9|59.67|56.31|58.58|55.22|0
1653616500000|2022-05-27 01:55:00|59.3|55.94|59|55.64|59.52|56.16|58.57|55.21|0
1653616800000|2022-05-27 02:00:00|58.71|55.35|59.15|55.79|59.22|55.86|58.64|55.28|0
1653617100000|2022-05-27 02:05:00|59.18|55.82|58.85|55.49|59.4|56.04|58.49|55.13|0
1653617400000|2022-05-27 02:10:00|59|55.64|58.41|55.05|59|55.64|58.34|54.98|0
1653617700000|2022-05-27 02:15:00|58.45|55.09|58.48|55.12|58.63|55.27|58.12|54.76|0
1653618000000|2022-05-27 02:20:00|58.59|55.23|58.8|55.44|58.8|55.44|58.48|55.12|0
1653618300000|2022-05-27 02:25:00|58.84|55.48|58.26|54.9|58.87|55.51|58.19|54.83|0
1653618600000|2022-05-27 02:30:00|58.29|54.93|58.4|55.04|58.62|55.26|58.18|54.82|0
1653618900000|2022-05-27 02:35:00|58.47|55.11|58.68|55.32|58.72|55.36|58.04|54.68|0
1653619200000|2022-05-27 02:40:00|58.61|55.25|58.18|54.82|58.61|55.25|58.18|54.82|0
1653619500000|2022-05-27 02:45:00|58.07|54.71|57.96|54.6|58.24|54.88|57.74|54.38|0
1653619800000|2022-05-27 02:50:00|57.99|54.63|57.74|54.38|58.1|54.74|57.74|54.38|0
1653620100000|2022-05-27 02:55:00|57.81|54.45|57.88|54.52|58.02|54.66|57.59|54.23|0
1653620400000|2022-05-27 03:00:00|57.95|54.59|58.27|54.91|58.27|54.91|57.8|54.44|0
1653620700000|2022-05-27 03:05:00|58.23|54.87|58.59|55.23|58.66|55.3|58.16|54.8|0
1653621000000|2022-05-27 03:10:00|58.52|55.16|58.62|55.26|58.73|55.37|58.3|54.94|0
1653621300000|2022-05-27 03:15:00|58.51|55.15|58.8|55.44|58.94|55.58|58.36|55|0
1653621600000|2022-05-27 03:20:00|58.83|55.47|59.01|55.65|59.41|56.05|58.83|55.47|0
1653621900000|2022-05-27 03:25:00|58.97|55.61|59.55|56.19|59.74|56.38|58.97|55.61|0
1653622200000|2022-05-27 03:30:00|59.59|56.23|59.22|55.86|59.59|56.23|59.15|55.79|0
1653622500000|2022-05-27 03:35:00|59.15|55.79|58.85|55.49|59.36|56|58.85|55.49|0
1653622800000|2022-05-27 03:40:00|58.93|55.57|59.03|55.67|59.21|55.85|58.85|55.49|0
1653623100000|2022-05-27 03:45:00|59.1|55.74|58.99|55.63|59.21|55.85|58.99|55.63|0
1653623400000|2022-05-27 03:50:00|59.06|55.7|58.66|55.3|59.14|55.78|58.59|55.23|0
1653623700000|2022-05-27 03:55:00|58.7|55.34|58.26|54.9|58.87|55.51|58.26|54.9|0
1653624000000|2022-05-27 04:00:00|58.33|54.97|58.47|55.11|58.48|55.12|58.26|54.9|0
1653624300000|2022-05-27 04:05:00|58.51|55.15|58.9|55.54|58.97|55.61|58.47|55.11|0
1653624600000|2022-05-27 04:10:00|58.94|55.58|59.26|55.9|59.41|56.05|58.94|55.58|0
1653624900000|2022-05-27 04:15:00|59.33|55.97|59.4|56.04|59.41|56.05|59.19|55.83|0
1653625200000|2022-05-27 04:20:00|59.33|55.97|59.25|55.89|59.4|56.04|59.25|55.89|0
1653625500000|2022-05-27 04:25:00|59.18|55.82|59.32|55.96|59.47|56.11|59.18|55.82|0
1653625800000|2022-05-27 04:30:00|59.4|56.04|59.46|56.1|59.76|56.4|59.25|55.89|0
1653626100000|2022-05-27 04:35:00|59.54|56.18|59.39|56.03|59.61|56.25|59.31|55.95|0
1653626400000|2022-05-27 04:40:00|59.46|56.1|59.86|56.5|59.9|56.54|59.39|56.03|0
1653626700000|2022-05-27 04:45:00|59.9|56.54|59.74|56.38|60.04|56.68|59.67|56.31|0
1653627000000|2022-05-27 04:50:00|59.82|56.46|59.52|56.16|59.89|56.53|59.48|56.12|0
1653627300000|2022-05-27 04:55:00|59.59|56.23|59.33|55.97|59.59|56.23|59.33|55.97|0
1653627600000|2022-05-27 05:00:00|59.37|56.01|59.29|55.93|59.37|56.01|59|55.64|0
1653627900000|2022-05-27 05:05:00|59.26|55.9|59.4|56.04|59.66|56.3|59|55.64|0
1653628200000|2022-05-27 05:10:00|59.36|56|59.83|56.47|59.95|56.59|59.36|56|0
1653628500000|2022-05-27 05:15:00|59.8|56.44|59.79|56.43|60.16|56.8|59.65|56.29|0
1653628800000|2022-05-27 05:20:00|59.72|56.36|59.21|55.85|59.83|56.47|59.13|55.77|0
1653629100000|2022-05-27 05:25:00|59.17|55.81|59.57|56.21|59.68|56.32|59.13|55.77|0
1653629400000|2022-05-27 05:30:00|59.49|56.13|59.16|55.8|59.64|56.28|59.13|55.77|0
1653629700000|2022-05-27 05:35:00|59.2|55.84|59.05|55.69|59.49|56.13|58.91|55.55|0
1653630000000|2022-05-27 05:40:00|59.12|55.76|58.79|55.43|59.12|55.76|58.54|55.18|0
1653630300000|2022-05-27 05:45:00|58.75|55.39|58.1|54.74|58.86|55.5|57.74|54.38|0
1653630600000|2022-05-27 05:50:00|58.03|54.67|57.74|54.38|58.1|54.74|57.67|54.31|0
1653630900000|2022-05-27 05:55:00|57.67|54.31|58.67|55.31|58.67|55.31|57.45|54.09|0
1653631200000|2022-05-27 06:00:00|58.63|55.27|58.59|55.23|58.74|55.38|57.81|54.45|0
1653631500000|2022-05-27 06:05:00|58.67|55.31|57.73|54.37|58.7|55.34|57.37|54.01|0
1653631800000|2022-05-27 06:10:00|57.8|54.44|58.3|54.94|58.52|55.16|57.66|54.3|0
1653632100000|2022-05-27 06:15:00|58.23|54.87|58.22|54.86|58.73|55.37|58.15|54.79|0
1653632400000|2022-05-27 06:20:00|58.15|54.79|58.92|55.56|59.43|56.07|58.15|54.79|0
1653632700000|2022-05-27 06:25:00|58.95|55.59|59.28|55.92|59.28|55.92|58.27|54.91|0
1653633000000|2022-05-27 06:30:00|59.2|55.84|59.2|55.84|59.28|55.92|58.69|55.33|0
1653633300000|2022-05-27 06:35:00|59.23|55.87|59.05|55.69|59.42|56.06|59.05|55.69|0
1653633600000|2022-05-27 06:40:00|59.09|55.73|59.19|55.83|59.26|55.9|58.62|55.26|0
1653633900000|2022-05-27 06:45:00|59.23|55.87|59.33|55.97|59.7|56.34|59.12|55.76|0
1653634200000|2022-05-27 06:50:00|59.29|55.93|60.79|57.43|60.79|57.43|59.29|55.93|0
1653634500000|2022-05-27 06:55:00|60.87|57.51|61.23|57.87|61.31|57.95|60.57|57.21|0
1653634800000|2022-05-27 07:00:00|61.12|57.76|61.41|58.05|61.98|58.62|60.57|57.21|0
1653635100000|2022-05-27 07:05:00|61.02|58.38|60.75|58.11|61.09|58.45|60.5|57.86|0
1653635400000|2022-05-27 07:10:00|60.79|58.15|59.98|57.34|61.84|59.2|59.32|56.68|0
1653635700000|2022-05-27 07:15:00|60.05|57.41|59.02|56.38|60.27|57.63|58.84|56.2|0
1653636000000|2022-05-27 07:20:00|58.95|56.31|59.6|56.96|59.75|57.11|58.95|56.31|0
1653636300000|2022-05-27 07:25:00|59.49|56.85|59.93|57.29|60.48|57.84|59.31|56.67|0
1653636600000|2022-05-27 07:30:00|59.96|57.32|59.99|57.35|60.48|57.84|59.34|56.7|0
1653636900000|2022-05-27 07:35:00|59.96|57.32|60.25|57.61|60.81|58.17|59.92|57.28|0
1653637200000|2022-05-27 07:40:00|60.18|57.54|59.99|57.35|60.32|57.68|59.37|56.73|0
1653637500000|2022-05-27 07:45:00|59.91|57.27|59.73|57.09|60.24|57.6|59.47|56.83|0
1653637800000|2022-05-27 07:50:00|59.76|57.12|60.76|58.12|60.98|58.34|59.65|57.01|0
1653638100000|2022-05-27 07:55:00|60.68|58.04|60.09|57.45|60.9|58.26|59.94|57.3|0
1653638400000|2022-05-27 08:00:00|60.05|57.41|60.01|57.37|60.16|57.52|59.5|56.86|0
1653638700000|2022-05-27 08:05:00|59.94|57.3|60.97|58.33|61.12|58.48|59.72|57.08|0
1653639000000|2022-05-27 08:10:00|60.89|58.25|61.34|58.7|61.56|58.92|60.26|57.62|0
1653639300000|2022-05-27 08:15:00|61.26|58.62|61.11|58.47|62.31|59.67|60.81|58.17|0
1653639600000|2022-05-27 08:20:00|61.18|58.54|62.53|59.89|62.61|59.97|61.14|58.5|0
1653639900000|2022-05-27 08:25:00|62.61|59.97|62.66|60.02|63.71|61.07|62.53|59.89|0
1653640200000|2022-05-27 08:30:00|62.78|60.14|63.69|61.05|64.01|61.37|62.78|60.14|0
1653640500000|2022-05-27 08:35:00|63.65|61.01|63.07|60.43|64.12|61.48|63.07|60.43|0
1653640800000|2022-05-27 08:40:00|63.11|60.47|62.84|60.2|63.61|60.97|62.69|60.05|0
1653641100000|2022-05-27 08:45:00|62.8|60.16|62.23|59.59|62.8|60.16|62.15|59.51|0
1653641400000|2022-05-27 08:50:00|62.26|59.62|62.53|59.89|62.6|59.96|61.85|59.21|0
1653641700000|2022-05-27 08:55:00|62.6|59.96|63.37|60.73|63.44|60.8|62.41|59.77|0
1653642000000|2022-05-27 09:00:00|63.4|60.76|61.91|59.27|63.48|60.84|61.84|59.2|0
1653642300000|2022-05-27 09:05:00|61.84|59.2|61.91|59.27|62.14|59.5|61.57|58.93|0
1653642600000|2022-05-27 09:10:00|61.87|59.23|61.41|58.77|61.91|59.27|61.38|58.74|0
1653642900000|2022-05-27 09:15:00|61.3|58.66|61.98|59.34|61.98|59.34|61.26|58.62|0
1653643200000|2022-05-27 09:20:00|61.94|59.3|61.97|59.33|62.16|59.52|61.75|59.11|0
1653643500000|2022-05-27 09:25:00|61.9|59.26|62.8|60.16|62.92|60.28|61.82|59.18|0
1653643800000|2022-05-27 09:30:00|62.73|60.09|62.8|60.16|63.26|60.62|62.27|59.63|0
1653644100000|2022-05-27 09:35:00|62.72|60.08|63.18|60.54|63.26|60.62|62.57|59.93|0
1653644400000|2022-05-27 09:40:00|63.1|60.46|63.48|60.84|63.79|61.15|63.1|60.46|0
1653644700000|2022-05-27 09:45:00|63.41|60.77|63.79|61.15|64.02|61.38|63.02|60.38|0
1653645000000|2022-05-27 09:50:00|63.94|61.3|64.72|62.08|64.72|62.08|63.94|61.3|0
1653645300000|2022-05-27 09:55:00|64.87|62.23|64.94|62.3|66|63.36|64.8|62.16|0
1653645600000|2022-05-27 10:00:00|65.01|62.37|63.68|61.04|65.01|62.37|62.92|60.28|0
1653645900000|2022-05-27 10:05:00|63.61|60.97|62.3|59.66|63.72|61.08|62.3|59.66|0
1653646200000|2022-05-27 10:10:00|62.38|59.74|63.29|60.65|63.45|60.81|62.38|59.74|0
1653646500000|2022-05-27 10:15:00|63.37|60.73|62.67|60.03|63.6|60.96|62.67|60.03|0
1653646800000|2022-05-27 10:20:00|62.56|59.92|62.9|60.26|62.98|60.34|62.29|59.65|0
1653647100000|2022-05-27 10:25:00|62.94|60.3|63.05|60.41|63.28|60.64|62.67|60.03|0
1653647400000|2022-05-27 10:30:00|63.12|60.48|62.81|60.17|63.2|60.56|62.58|59.94|0
1653647700000|2022-05-27 10:35:00|62.85|60.21|62.73|60.09|63.04|60.4|62.43|59.79|0
1653648000000|2022-05-27 10:40:00|62.81|60.17|62.88|60.24|63.27|60.63|62.58|59.94|0
1653648300000|2022-05-27 10:45:00|62.96|60.32|62.42|59.78|62.99|60.35|62.34|59.7|0
1653648600000|2022-05-27 10:50:00|62.46|59.82|63.64|61|63.8|61.16|61.96|59.32|0
1653648900000|2022-05-27 10:55:00|63.57|60.93|64.11|61.47|64.26|61.62|63.22|60.58|0
1653649200000|2022-05-27 11:00:00|63.72|61.08|62.9|60.26|63.79|61.15|62.87|60.23|0
1653649500000|2022-05-27 11:05:00|62.79|60.15|63.02|60.38|63.4|60.76|62.48|59.84|0
1653649800000|2022-05-27 11:10:00|62.94|60.3|63.17|60.53|63.47|60.83|62.59|59.95|0
1653650100000|2022-05-27 11:15:00|63.09|60.45|62.01|59.37|63.4|60.76|61.79|59.15|0
1653650400000|2022-05-27 11:20:00|62.05|59.41|61.56|58.92|62.24|59.6|61.26|58.62|0
1653650700000|2022-05-27 11:25:00|61.48|58.84|62.16|59.52|62.24|59.6|61.41|58.77|0
1653651000000|2022-05-27 11:30:00|62.12|59.48|61.7|59.06|62.16|59.52|61.21|58.57|0
1653651300000|2022-05-27 11:35:00|61.78|59.14|61.51|58.87|61.89|59.25|61.17|58.53|0
1653651600000|2022-05-27 11:40:00|61.47|58.83|62.3|59.66|62.6|59.96|61.47|58.83|0
1653651900000|2022-05-27 11:45:00|62.34|59.7|61.31|58.67|62.37|59.73|61.09|58.45|0
1653652200000|2022-05-27 11:50:00|61.2|58.56|60.2|57.56|61.39|58.75|59.25|56.61|0
1653652500000|2022-05-27 11:55:00|60.27|57.63|60.05|57.41|60.35|57.71|59.79|57.15|0
1653652800000|2022-05-27 12:00:00|60.12|57.48|61.31|58.67|61.31|58.67|59.68|57.04|0
1653653100000|2022-05-27 12:05:00|61.24|58.6|62.45|59.81|62.52|59.88|61.24|58.6|0
1653653400000|2022-05-27 12:10:00|62.52|59.88|62.29|59.65|62.9|60.26|62.17|59.53|0
1653653700000|2022-05-27 12:15:00|62.21|59.57|61.6|58.96|62.21|59.57|61.6|58.96|0
1653654000000|2022-05-27 12:20:00|61.75|59.11|62.21|59.57|62.59|59.95|61.52|58.88|0
1653654300000|2022-05-27 12:25:00|62.2|59.56|61.44|58.8|62.28|59.64|61.33|58.69|0
1653654600000|2022-05-27 12:30:00|61.52|58.88|63.34|60.7|64.04|61.4|60.39|57.75|0
1653654900000|2022-05-27 12:35:00|63.65|61.01|66.56|63.92|66.8|64.16|63.23|60.59|0
1653655200000|2022-05-27 12:40:00|66.43|63.79|66.55|63.91|66.75|64.11|65.92|63.28|0
1653655500000|2022-05-27 12:45:00|66.63|63.99|68.86|66.22|70.57|67.93|66.55|63.91|0
1653655800000|2022-05-27 12:50:00|68.78|66.14|68.04|65.4|68.94|66.3|67.64|65|0
1653656100000|2022-05-27 12:55:00|68.13|65.49|68.37|65.73|68.37|65.73|67.56|64.92|0
1653656400000|2022-05-27 13:00:00|68.61|65.97|68.2|65.56|69.1|66.46|67.96|65.32|0
1653656700000|2022-05-27 13:05:00|68.28|65.64|68.44|65.8|69.01|66.37|68.07|65.43|0
1653657000000|2022-05-27 13:10:00|68.36|65.72|68.43|65.79|68.76|66.12|67.95|65.31|0
1653657300000|2022-05-27 13:15:00|68.52|65.88|67.38|64.74|68.76|66.12|67.3|64.66|0
1653657600000|2022-05-27 13:20:00|67.42|64.78|66.33|63.69|67.54|64.9|66.17|63.53|0
1653657900000|2022-05-27 13:25:00|66.37|63.73|67.21|64.57|67.37|64.73|66.37|63.73|0
1653658200000|2022-05-27 13:30:00|67.05|64.41|69.81|67.17|70.98|68.34|66.81|64.17|0
1653658500000|2022-05-27 13:35:00|69.73|67.09|73.73|71.09|73.99|71.35|69.65|67.01|0
1653658800000|2022-05-27 13:40:00|73.82|71.18|72.62|69.98|75.2|72.56|72.03|69.39|0
1653659100000|2022-05-27 13:45:00|72.53|69.89|75.36|72.72|76.07|73.43|72.09|69.45|0
1653659400000|2022-05-27 13:50:00|75.63|72.99|77.21|74.57|77.48|74.84|74.23|71.59|0
1653659700000|2022-05-27 13:55:00|77.3|74.66|77.21|74.57|79.01|76.37|76.95|74.31|0
1653660000000|2022-05-27 14:00:00|77.3|74.66|78.64|76|79|76.36|76.06|73.42|0
1653660300000|2022-05-27 14:05:00|78.77|76.13|77.82|75.18|78.82|76.18|76.49|73.85|0
1653660600000|2022-05-27 14:10:00|78.18|75.54|79.08|76.44|79.44|76.8|77.65|75.01|0
1653660900000|2022-05-27 14:15:00|78.99|76.35|79.28|76.64|80.8|78.16|77.43|74.79|0
1653661200000|2022-05-27 14:20:00|79.55|76.91|80.55|77.91|81.38|78.74|79.37|76.73|0
1653661500000|2022-05-27 14:25:00|80.46|77.82|79|76.36|80.65|78.01|78.82|76.18|0
1653661800000|2022-05-27 14:30:00|79.54|76.9|79.45|76.81|80.45|77.81|79.09|76.45|0
1653662100000|2022-05-27 14:35:00|79.27|76.63|78.99|76.35|80.36|77.72|78.9|76.26|0
1653662400000|2022-05-27 14:40:00|79.26|76.62|80.05|77.41|80.14|77.5|77.37|74.73|0
1653662700000|2022-05-27 14:45:00|79.96|77.32|80.32|77.68|80.5|77.86|78.6|75.96|0
1653663000000|2022-05-27 14:50:00|80.5|77.86|80.22|77.58|80.77|78.13|79.59|76.95|0
1653663300000|2022-05-27 14:55:00|80.31|77.67|78.15|75.51|80.58|77.94|77.88|75.24|0
1653663600000|2022-05-27 15:00:00|78.33|75.69|77.61|74.97|78.86|76.22|76.64|74|0
1653663900000|2022-05-27 15:05:00|77.7|75.06|79.39|76.75|79.39|76.75|77.17|74.53|0
1653664200000|2022-05-27 15:10:00|79.48|76.84|80.93|78.29|81.02|78.38|79.03|76.39|0
1653664500000|2022-05-27 15:15:00|80.75|78.11|81.57|78.93|82.21|79.57|80.38|77.74|0
1653664800000|2022-05-27 15:20:00|81.66|79.02|81.75|79.11|82.4|79.76|81.11|78.47|0
1653665100000|2022-05-27 15:25:00|81.66|79.02|81.24|78.6|81.84|79.2|80.37|77.73|0
1653665400000|2022-05-27 15:30:00|81.38|78.74|81.83|79.19|82.52|79.88|81.1|78.46|0
1653665700000|2022-05-27 15:35:00|81.74|79.1|80.23|77.59|82.2|79.56|79.87|77.23|0
1653666000000|2022-05-27 15:40:00|80.32|77.68|81.7|79.06|82.53|79.89|80.05|77.41|0
1653666300000|2022-05-27 15:45:00|81.6|78.96|82.62|79.98|82.99|80.35|81.33|78.69|0
1653666600000|2022-05-27 15:50:00|82.71|80.07|82.43|79.79|83.18|80.54|82.15|79.51|0
1653666900000|2022-05-27 15:55:00|82.34|79.7|82.71|80.07|82.8|80.16|81.87|79.23|0
1653667200000|2022-05-27 16:00:00|82.8|80.16|83.45|80.81|83.92|81.28|82.71|80.07|0
1653667500000|2022-05-27 16:05:00|83.36|80.72|83.07|80.43|83.64|81|82.42|79.78|0
1653667800000|2022-05-27 16:10:00|82.98|80.34|83.72|81.08|84.05|81.41|82.88|80.24|0
1653668100000|2022-05-27 16:15:00|83.63|80.99|82.5|79.86|83.72|81.08|81.57|78.93|0
1653668400000|2022-05-27 16:20:00|82.41|79.77|79.97|77.33|82.59|79.95|79.88|77.24|0
1653668700000|2022-05-27 16:25:00|79.61|76.97|80.98|78.34|81.17|78.53|79.56|76.92|0
1653669000000|2022-05-27 16:30:00|80.84|78.2|80.19|77.55|81.35|78.71|80.05|77.41|0
1653669300000|2022-05-27 16:35:00|80.24|77.6|80.51|77.87|80.83|78.19|79.23|76.59|0
1653669600000|2022-05-27 16:40:00|80.42|77.78|80.87|78.23|81.25|78.61|80.32|77.68|0
1653669900000|2022-05-27 16:45:00|80.97|78.33|79.31|76.67|80.97|78.33|79.31|76.67|0
1653670200000|2022-05-27 16:50:00|79.4|76.76|80.87|78.23|80.96|78.32|78.94|76.3|0
1653670500000|2022-05-27 16:55:00|80.77|78.13|81.14|78.5|81.79|79.15|80.77|78.13|0
1653670800000|2022-05-27 17:00:00|81.23|78.59|81.78|79.14|81.88|79.24|80.67|78.03|0
1653671100000|2022-05-27 17:05:00|81.88|79.24|82.43|79.79|82.53|79.89|81.32|78.68|0
1653671400000|2022-05-27 17:10:00|82.25|79.61|82.73|80.09|83.01|80.37|81.31|78.67|0
1653671700000|2022-05-27 17:15:00|82.63|79.99|82.72|80.08|82.91|80.27|81.98|79.34|0
1653672000000|2022-05-27 17:20:00|82.63|79.99|81.88|79.24|82.91|80.27|81.23|78.59|0
1653672300000|2022-05-27 17:25:00|81.97|79.33|81.87|79.23|82.15|79.51|81.14|78.5|0
1653672600000|2022-05-27 17:30:00|81.92|79.28|81.41|78.77|82.71|80.07|81.22|78.58|0
1653672900000|2022-05-27 17:35:00|81.32|78.68|80.67|78.03|81.87|79.23|80.67|78.03|0
1653673200000|2022-05-27 17:40:00|80.76|78.12|80.39|77.75|80.98|78.34|80.11|77.47|0
1653673500000|2022-05-27 17:45:00|80.48|77.84|80.75|78.11|81.03|78.39|80.02|77.38|0
1653673800000|2022-05-27 17:50:00|80.66|78.02|81.21|78.57|81.39|78.75|80.57|77.93|0
1653674100000|2022-05-27 17:55:00|81.11|78.47|81.1|78.46|81.48|78.84|80.55|77.91|0
1653674400000|2022-05-27 18:00:00|80.96|78.32|81|78.36|81.47|78.83|80.27|77.63|0
1653674700000|2022-05-27 18:05:00|80.91|78.27|81.74|79.1|81.74|79.1|79.99|77.35|0
1653675000000|2022-05-27 18:10:00|81.83|79.19|81.46|78.82|81.93|79.29|81.18|78.54|0
1653675300000|2022-05-27 18:15:00|81.36|78.72|82.48|79.84|82.48|79.84|81.36|78.72|0
1653675600000|2022-05-27 18:20:00|82.38|79.74|82.57|79.93|82.66|80.02|82.2|79.56|0
1653675900000|2022-05-27 18:25:00|82.66|80.02|80.99|78.35|82.66|80.02|80.71|78.07|0
1653676200000|2022-05-27 18:30:00|81.08|78.44|81.54|78.9|81.54|78.9|80.98|78.34|0
1653676500000|2022-05-27 18:35:00|81.35|78.71|81.35|78.71|82.47|79.83|80.98|78.34|0
1653676800000|2022-05-27 18:40:00|81.26|78.62|82|79.36|82.09|79.45|80.51|77.87|0
1653677100000|2022-05-27 18:45:00|82.09|79.45|82.27|79.63|82.46|79.82|81.67|79.03|0
1653677400000|2022-05-27 18:50:00|82.09|79.45|82.27|79.63|82.83|80.19|81.8|79.16|0
1653677700000|2022-05-27 18:55:00|82.36|79.72|83.3|80.66|83.49|80.85|82.36|79.72|0
1653678000000|2022-05-27 19:00:00|83.02|80.38|84.3|81.66|85.17|82.53|82.92|80.28|0
1653678300000|2022-05-27 19:05:00|84.4|81.76|86.51|83.87|86.7|84.06|84.21|81.57|0
1653678600000|2022-05-27 19:10:00|86.7|84.06|86.31|83.67|86.7|84.06|85.54|82.9|0
1653678900000|2022-05-27 19:15:00|86.41|83.77|86.6|83.96|86.6|83.96|85.34|82.7|0
1653679200000|2022-05-27 19:20:00|86.7|84.06|87.76|85.12|87.86|85.22|86.21|83.57|0
1653679500000|2022-05-27 19:25:00|87.67|85.03|88.64|86|89.04|86.4|87.67|85.03|0
1653679800000|2022-05-27 19:30:00|88.55|85.91|87.86|85.22|89.33|86.69|87.86|85.22|0
1653680100000|2022-05-27 19:35:00|87.76|85.12|86.83|84.19|87.76|85.12|85.82|83.18|0
1653680400000|2022-05-27 19:40:00|86.68|84.04|88.43|85.79|88.53|85.89|86.1|83.46|0
1653680700000|2022-05-27 19:45:00|88.63|85.99|87.06|84.42|88.73|86.09|86|83.36|0
1653681000000|2022-05-27 19:50:00|87.16|84.52|88.43|85.79|88.72|86.08|85.9|83.26|0
1653681300000|2022-05-27 19:55:00|88.62|85.98|92.1|89.46|92.2|89.56|88.62|85.98|0
1653681600000|2022-05-27 20:00:00|92.41|89.77|92.2|89.56|93.12|90.48|91.3|88.66|0
1653681900000|2022-05-27 20:05:00|92.1|89.46|93.72|91.08|94.02|91.38|91.8|89.16|0
1653682200000|2022-05-27 20:10:00|93.56|90.92|95.17|92.53|95.48|92.84|93.51|90.87|0
1653956400000|2022-05-31 00:20:00|99.37|97.17|98.42|96.22|99.37|97.17|98|95.8|0
1653956700000|2022-05-31 00:25:00|98.52|96.32|97.26|95.06|98.52|96.32|97|94.8|0
1653957000000|2022-05-31 00:30:00|97.1|94.9|95.28|93.08|97.36|95.16|94.71|92.51|0
1653969600000|2022-05-31 04:00:00|96|93.2|95.99|93.19|96|93.2|95.79|92.99|0
1653969900000|2022-05-31 04:05:00|95.94|93.14|96.61|93.81|97.08|94.28|95.94|93.14|0
1653970200000|2022-05-31 04:10:00|96.72|93.92|96.3|93.5|96.72|93.92|96.19|93.39|0
1653970500000|2022-05-31 04:15:00|96.4|93.6|95.98|93.18|96.4|93.6|95.88|93.08|0
1653970800000|2022-05-31 04:20:00|96.08|93.28|95.15|92.35|96.08|93.28|95.05|92.25|0
1653971100000|2022-05-31 04:25:00|95.05|92.25|95.97|93.17|95.97|93.17|95.05|92.25|0
1653971400000|2022-05-31 04:30:00|96.18|93.38|96.01|93.21|96.59|93.79|95.56|92.76|0
1653971700000|2022-05-31 04:35:00|95.96|93.16|95.86|93.06|96.32|93.52|95.5|92.7|0
1653972000000|2022-05-31 04:40:00|95.91|93.11|96.06|93.26|96.16|93.36|95.54|92.74|0
1653972300000|2022-05-31 04:45:00|95.9|93.1|96.21|93.41|96.37|93.57|95.8|93|0
1653972600000|2022-05-31 04:50:00|96.31|93.51|96.62|93.82|96.78|93.98|96.1|93.3|0
1653972900000|2022-05-31 04:55:00|96.57|93.77|96.36|93.56|96.67|93.87|96.05|93.25|0
1653973200000|2022-05-31 05:00:00|96.56|93.76|96.56|93.76|97.08|94.28|96.14|93.34|0
1653973500000|2022-05-31 05:05:00|96.61|93.81|96.29|93.49|96.97|94.17|96.04|93.24|0
1653973800000|2022-05-31 05:10:00|96.35|93.55|96.49|93.69|96.7|93.9|95.72|92.92|0
1653974100000|2022-05-31 05:15:00|96.44|93.64|96.34|93.54|96.7|93.9|96.18|93.38|0
1653974400000|2022-05-31 05:20:00|96.33|93.53|97.06|94.26|97.27|94.47|95.92|93.12|0
1653974700000|2022-05-31 05:25:00|97|94.2|97.47|94.67|97.47|94.67|96.54|93.74|0
1653975000000|2022-05-31 05:30:00|97.42|94.62|97.68|94.88|97.89|95.09|97.31|94.51|0
1653975300000|2022-05-31 05:35:00|97.78|94.98|96.32|93.52|97.89|95.09|96.11|93.31|0
1653975600000|2022-05-31 05:40:00|96.11|93.31|95.9|93.1|96.63|93.83|95.79|92.99|0
1653975900000|2022-05-31 05:45:00|95.84|93.04|95.68|92.88|96|93.2|95.48|92.68|0
1653976200000|2022-05-31 05:50:00|95.79|92.99|94.96|92.16|96.3|93.5|94.65|91.85|0
1653976500000|2022-05-31 05:55:00|95.01|92.21|95.16|92.36|96.82|94.02|95.01|92.21|0
1653976800000|2022-05-31 06:00:00|95.06|92.26|94.33|91.53|95.78|92.98|94.33|91.53|0
1653977100000|2022-05-31 06:05:00|94.38|91.58|93.61|90.81|95.46|92.66|93.1|90.3|0
1653977400000|2022-05-31 06:10:00|93.41|90.61|93.1|90.3|93.71|90.91|92.59|89.79|0
1653977700000|2022-05-31 06:15:00|93|90.2|91.98|89.18|93.3|90.5|90.48|87.68|0
1653978000000|2022-05-31 06:20:00|91.73|88.93|92.68|89.88|92.68|89.88|91.57|88.77|0
1653978300000|2022-05-31 06:25:00|92.58|89.78|93.84|91.04|94|91.2|92.58|89.78|0
1653978600000|2022-05-31 06:30:00|93.9|91.1|94.04|91.24|94.3|91.5|93.69|90.89|0
1653978900000|2022-05-31 06:35:00|94.1|91.3|92.57|89.77|94.2|91.4|92.47|89.67|0
1653979200000|2022-05-31 06:40:00|92.67|89.87|90.35|87.55|93.07|90.27|90.35|87.55|0
1653979500000|2022-05-31 06:45:00|90.45|87.65|88.08|85.28|90.85|88.05|87.93|85.13|0
1653979800000|2022-05-31 06:50:00|88.27|85.47|88.66|85.86|89.4|86.6|87.49|84.69|0
1653980100000|2022-05-31 06:55:00|88.76|85.96|89.39|86.59|90.04|87.24|88.46|85.66|0
1653980400000|2022-05-31 07:00:00|89.25|86.45|88.75|85.95|90.14|87.34|87.87|85.07|0
1653980700000|2022-05-31 07:05:00|88.79|86.59|88.32|86.12|88.89|86.69|84.61|82.41|0
1653981000000|2022-05-31 07:10:00|88.17|85.97|87.44|85.24|88.62|86.42|86.47|84.27|0
1653981300000|2022-05-31 07:15:00|87.63|85.43|85.35|83.15|87.92|85.72|85.3|83.1|0
1653981600000|2022-05-31 07:20:00|85.3|83.1|86.65|84.45|86.75|84.55|84.92|82.72|0
1653981900000|2022-05-31 07:25:00|86.84|84.64|86.26|84.06|87.42|85.22|85.88|83.68|0
1653982200000|2022-05-31 07:30:00|86.11|83.91|86.45|84.25|87.22|85.02|85.15|82.95|0
1653982500000|2022-05-31 07:35:00|86.35|84.15|84.71|82.51|86.93|84.73|84.52|82.32|0
1653982800000|2022-05-31 07:40:00|84.81|82.61|85.86|83.66|85.86|83.66|83.85|81.65|0
1653983100000|2022-05-31 07:45:00|85.76|83.56|84.13|81.93|85.76|83.56|84.04|81.84|0
1653983400000|2022-05-31 07:50:00|84.32|82.12|84.65|82.45|85.18|82.98|84.13|81.93|0
1653983700000|2022-05-31 07:55:00|84.6|82.4|85.79|83.59|86.37|84.17|84.6|82.4|0
1653984000000|2022-05-31 08:00:00|86.13|83.93|89.25|87.05|89.45|87.25|85.84|83.64|0
1653984300000|2022-05-31 08:05:00|89.35|87.15|89.65|87.45|89.65|87.45|88.46|86.26|0
1653984600000|2022-05-31 08:10:00|89.35|87.15|89.15|86.95|89.74|87.54|88.56|86.36|0
1653984900000|2022-05-31 08:15:00|89.24|87.04|92.24|90.04|92.85|90.65|89.15|86.95|0
1653985200000|2022-05-31 08:20:00|92.44|90.24|93.04|90.84|93.5|91.3|91.93|89.73|0
1653985500000|2022-05-31 08:25:00|92.94|90.74|93.96|91.76|94.47|92.27|92.33|90.13|0
1653985800000|2022-05-31 08:30:00|94.16|91.96|93.65|91.45|94.26|92.06|93.08|90.88|0
1653986100000|2022-05-31 08:35:00|93.59|91.39|94.25|92.05|94.26|92.06|92.63|90.43|0
1653986400000|2022-05-31 08:40:00|94.05|91.85|94.87|92.67|96.01|93.81|94.05|91.85|0
1653986700000|2022-05-31 08:45:00|94.81|92.61|93.48|91.28|95.23|93.03|93.02|90.82|0
1653987000000|2022-05-31 08:50:00|93.63|91.43|93.22|91.02|94.09|91.89|93.17|90.97|0
1653987300000|2022-05-31 08:55:00|93.42|91.22|92.4|90.2|93.98|91.78|91.8|89.6|0
1653987600000|2022-05-31 09:00:00|92.5|90.3|89.34|87.14|92.5|90.3|88.7|86.5|0
1653987900000|2022-05-31 09:05:00|89.29|87.09|87.81|85.61|89.29|87.09|87.81|85.61|0
1653988200000|2022-05-31 09:10:00|87.72|85.52|86.35|84.15|88.2|86|86.16|83.96|0
1653988500000|2022-05-31 09:15:00|86.25|84.05|86.49|84.29|86.93|84.73|85.67|83.47|0
1653988800000|2022-05-31 09:20:00|86.44|84.24|84.04|81.84|88.19|85.99|84.04|81.84|0
1653989100000|2022-05-31 09:25:00|83.94|81.74|85.95|83.75|86.14|83.94|83.94|81.74|0
1653989400000|2022-05-31 09:30:00|86.05|83.85|84.41|82.21|86.77|84.57|84.17|81.97|0
1653989700000|2022-05-31 09:35:00|84.27|82.07|81.21|79.01|84.51|82.31|81.02|78.82|0
1653990000000|2022-05-31 09:40:00|81.3|79.1|80.28|78.08|81.95|79.75|79.32|77.12|0
1653990300000|2022-05-31 09:45:00|80.09|77.89|81.11|78.91|82.32|80.12|80.09|77.89|0
1653990600000|2022-05-31 09:50:00|81.01|78.81|81.19|78.99|81.61|79.41|80.55|78.35|0
1653990900000|2022-05-31 09:55:00|81.1|78.9|81.84|79.64|82.31|80.11|80.96|78.76|0
1653991200000|2022-05-31 10:00:00|81.75|79.55|80.44|78.24|81.98|79.78|79.98|77.78|0
1653991500000|2022-05-31 10:05:00|80.54|78.34|81.27|79.07|81.32|79.12|79.29|77.09|0
1653991800000|2022-05-31 10:10:00|81.09|78.89|81.45|79.25|82.02|79.82|80.71|78.51|0
1653992100000|2022-05-31 10:15:00|81.55|79.35|81.36|79.16|82.34|80.14|81.26|79.06|0
1653992400000|2022-05-31 10:20:00|81.26|79.06|81.54|79.34|81.82|79.62|80.43|78.23|0
1653992700000|2022-05-31 10:25:00|81.44|79.24|81.81|79.61|82.28|80.08|80.98|78.78|0
1653993000000|2022-05-31 10:30:00|81.72|79.52|81.43|79.23|82.18|79.98|80.83|78.63|0
1653993300000|2022-05-31 10:35:00|81.48|79.28|83.65|81.45|83.65|81.45|81.11|78.91|0
1653993600000|2022-05-31 10:40:00|83.55|81.35|85.95|83.75|86.14|83.94|83.36|81.16|0
1653993900000|2022-05-31 10:45:00|85.75|83.55|86.36|84.16|86.67|84.47|84.21|82.01|0
1653994200000|2022-05-31 10:50:00|86.46|84.26|85.44|83.24|86.79|84.59|84.83|82.63|0
1653994500000|2022-05-31 10:55:00|85.4|83.2|85.34|83.14|86.36|84.16|85.11|82.91|0
1653994800000|2022-05-31 11:00:00|85.63|83.43|87.51|85.31|87.8|85.6|85.63|83.43|0
1653995100000|2022-05-31 11:05:00|87.7|85.5|89.17|86.97|89.27|87.07|87.41|85.21|0
1653995400000|2022-05-31 11:10:00|89.12|86.92|86.92|84.72|90.06|87.86|86.72|84.52|0
1653995700000|2022-05-31 11:15:00|86.82|84.62|86.04|83.84|86.82|84.62|85.57|83.37|0
1653996000000|2022-05-31 11:20:00|86.14|83.94|85.85|83.65|86.91|84.71|85.61|83.41|0
1653996300000|2022-05-31 11:25:00|85.8|83.6|85.17|82.97|85.94|83.74|84.98|82.78|0
1653996600000|2022-05-31 11:30:00|85.22|83.02|85.93|83.73|86.08|83.88|84.89|82.69|0
1653996900000|2022-05-31 11:35:00|85.74|83.54|86.75|84.55|87.58|85.38|85.74|83.54|0
1653997200000|2022-05-31 11:40:00|86.51|84.31|85.73|83.53|86.6|84.4|85.35|83.15|0
1653997500000|2022-05-31 11:45:00|85.83|83.63|85.49|83.29|86.11|83.91|85.49|83.29|0
1653997800000|2022-05-31 11:50:00|85.54|83.34|83.96|81.76|85.73|83.53|83.82|81.62|0
1653998100000|2022-05-31 11:55:00|84.01|81.81|85.62|83.42|85.72|83.52|83.91|81.71|0
1653998400000|2022-05-31 12:00:00|85.67|83.47|82.68|80.48|85.91|83.71|82.31|80.11|0
1653998700000|2022-05-31 12:05:00|82.59|80.39|82.21|80.01|82.82|80.62|81.75|79.55|0
1653999000000|2022-05-31 12:10:00|82.3|80.1|82.58|80.38|82.67|80.47|81.56|79.36|0
1653999300000|2022-05-31 12:15:00|82.44|80.24|83.23|81.03|83.51|81.31|81.46|79.26|0
1653999600000|2022-05-31 12:20:00|83.32|81.12|82.01|79.81|83.51|81.31|82.01|79.81|0
1653999900000|2022-05-31 12:25:00|82.1|79.9|82.56|80.36|82.94|80.74|81.17|78.97|0
1654000200000|2022-05-31 12:30:00|82.42|80.22|80.7|78.5|82.56|80.36|80.43|78.23|0
1654000500000|2022-05-31 12:35:00|80.89|78.69|80.08|77.88|81.91|79.71|80.08|77.88|0
1654000800000|2022-05-31 12:40:00|80.17|77.97|81.8|79.6|82.08|79.88|79.07|76.87|0
1654001100000|2022-05-31 12:45:00|81.62|79.42|83.47|81.27|83.47|81.27|81.34|79.14|0
1654001400000|2022-05-31 12:50:00|83.38|81.18|82.62|80.42|83.84|81.64|82.62|80.42|0
1654001700000|2022-05-31 12:55:00|82.72|80.52|81.69|79.49|83.56|81.36|81.6|79.4|0
1654002000000|2022-05-31 13:00:00|81.65|79.45|83.64|81.44|84.4|82.2|81.65|79.45|0
1654002300000|2022-05-31 13:05:00|83.69|81.49|84.39|82.19|84.77|82.57|83.55|81.35|0
1654002600000|2022-05-31 13:10:00|84.48|82.28|87.25|85.05|87.25|85.05|84.39|82.19|0
1654002900000|2022-05-31 13:15:00|87.34|85.14|86.09|83.89|87.34|85.14|85.56|83.36|0
1654003200000|2022-05-31 13:20:00|85.99|83.79|86.85|84.65|87.14|84.94|85.61|83.41|0
1654003500000|2022-05-31 13:25:00|86.75|84.55|87.52|85.32|89.18|86.98|86.66|84.46|0
1654003800000|2022-05-31 13:30:00|87.13|84.93|77.24|75.04|88.24|86.04|77.24|75.04|0
1654004100000|2022-05-31 13:35:00|77.07|74.87|77.62|75.42|78.96|76.76|75.1|72.9|0
1654004400000|2022-05-31 13:40:00|76.9|74.7|75.67|73.47|77.12|74.92|74.88|72.68|0
1654004700000|2022-05-31 13:45:00|75.32|73.12|75.92|73.72|78.86|76.66|75.32|73.12|0
1654005000000|2022-05-31 13:50:00|76.19|73.99|78.41|76.21|79.22|77.02|76.1|73.9|0
1654005300000|2022-05-31 13:55:00|78.5|76.3|77.63|75.43|80.03|77.83|77.23|75.03|0
1654005600000|2022-05-31 14:00:00|76.97|74.77|74.5|72.3|78.85|76.65|74.5|72.3|0
1654005900000|2022-05-31 14:05:00|74.59|72.39|73.45|71.25|76.52|74.32|73.45|71.25|0
1654006200000|2022-05-31 14:10:00|73.28|71.08|77.22|75.02|77.4|75.2|73.28|71.08|0
1654006500000|2022-05-31 14:15:00|77.58|75.38|79.83|77.63|79.83|77.63|77.22|75.02|0
1654006800000|2022-05-31 14:20:00|80.15|77.95|81.43|79.23|84.2|82|80.11|77.91|0
1654007100000|2022-05-31 14:25:00|81.48|79.28|77.38|75.18|81.48|79.28|77.29|75.09|0
1654007400000|2022-05-31 14:30:00|77.2|75|78.77|76.57|82.36|80.16|77.2|75|0
1654007700000|2022-05-31 14:35:00|78.59|76.39|80.08|77.88|80.96|78.76|77.76|75.56|0
1654008000000|2022-05-31 14:40:00|80.31|78.11|83.19|80.99|83.76|81.56|79.94|77.74|0
1654008300000|2022-05-31 14:45:00|83.38|81.18|81.78|79.58|84.9|82.7|81.5|79.3|0
1654008600000|2022-05-31 14:50:00|81.69|79.49|83.32|81.12|83.85|81.65|81.41|79.21|0
1654008900000|2022-05-31 14:55:00|83.56|81.36|82.8|80.6|83.94|81.74|81.5|79.3|0
1654009200000|2022-05-31 15:00:00|82.71|80.51|84.69|82.49|85.08|82.88|82.52|80.32|0
1654009500000|2022-05-31 15:05:00|84.79|82.59|80.03|77.83|85.27|83.07|79.55|77.35|0
1654009800000|2022-05-31 15:10:00|80.12|77.92|76.31|74.11|80.12|77.92|76.22|74.02|0
1654010100000|2022-05-31 15:15:00|76.04|73.84|76.12|73.92|77.3|75.1|75.86|73.66|0
1654010400000|2022-05-31 15:20:00|75.77|73.57|76.66|74.46|78.11|75.91|75.77|73.57|0
1654010700000|2022-05-31 15:25:00|76.84|74.64|75.84|73.64|78.38|76.18|75.84|73.64|0
1654011000000|2022-05-31 15:30:00|75.39|73.19|75.48|73.28|76.65|74.45|74.24|72.04|0
1654011300000|2022-05-31 15:35:00|75.21|73.01|78.29|76.09|78.29|76.09|74.94|72.74|0
1654011600000|2022-05-31 15:40:00|78.38|76.18|78.84|76.64|79.68|77.48|77.01|74.81|0
1654011900000|2022-05-31 15:45:00|79.02|76.82|81.26|79.06|81.55|79.35|78.93|76.73|0
1654012200000|2022-05-31 15:50:00|81.07|78.87|85.36|83.16|85.84|83.64|81.07|78.87|0
1654012500000|2022-05-31 15:55:00|85.45|83.25|86.72|84.52|87.91|85.71|85.36|83.16|0
1654012800000|2022-05-31 16:00:00|86.92|84.72|88.36|86.16|90.54|88.34|86.82|84.62|0
1654013100000|2022-05-31 16:05:00|88.31|86.11|85.87|83.67|88.31|86.11|85.87|83.67|0
1654013400000|2022-05-31 16:10:00|85.77|83.57|83.62|81.42|86.66|84.46|83.62|81.42|0
1654013700000|2022-05-31 16:15:00|83.52|81.32|82.74|80.54|84.1|81.9|81.12|78.92|0
1654014000000|2022-05-31 16:20:00|83.03|80.83|81.49|79.29|83.03|80.83|80.45|78.25|0
1654014300000|2022-05-31 16:25:00|81.4|79.2|84.16|81.96|84.16|81.96|81.4|79.2|0
1654014600000|2022-05-31 16:30:00|84.26|82.06|84.74|82.54|84.74|82.54|83.29|81.09|0
1654014900000|2022-05-31 16:35:00|84.93|82.73|87.59|85.39|87.79|85.59|84.73|82.53|0
1654015200000|2022-05-31 16:40:00|87.69|85.49|87.88|85.68|89.39|87.19|87.19|84.99|0
1654015500000|2022-05-31 16:45:00|87.98|85.78|87.68|85.48|88.99|86.79|86.79|84.59|0
1654015800000|2022-05-31 16:50:00|87.58|85.38|88.88|86.68|89.28|87.08|87.38|85.18|0
1654016100000|2022-05-31 16:55:00|88.98|86.78|87.47|85.27|89.73|87.53|87.17|84.97|0
1654016400000|2022-05-31 17:00:00|87.17|84.97|84.9|82.7|88.17|85.97|83.84|81.64|0
1654016700000|2022-05-31 17:05:00|85.2|83|88.66|86.46|89.27|87.07|85.1|82.9|0
1654017000000|2022-05-31 17:10:00|88.56|86.36|86.37|84.17|88.56|86.36|86.07|83.87|0
1654017300000|2022-05-31 17:15:00|86.47|84.27|83.34|81.14|86.47|84.27|82.38|80.18|0
1654017600000|2022-05-31 17:20:00|83.53|81.33|82.66|80.46|83.82|81.62|82.18|79.98|0
1654017900000|2022-05-31 17:25:00|82.47|80.27|82.85|80.65|84.1|81.9|81.51|79.31|0
1654018200000|2022-05-31 17:30:00|82.65|80.45|86.55|84.35|86.55|84.35|82.37|80.17|0
1654018500000|2022-05-31 17:35:00|86.45|84.25|85.5|83.3|87.54|85.34|84.58|82.38|0
1654018800000|2022-05-31 17:40:00|85.65|83.45|87.53|85.33|87.53|85.33|85.07|82.87|0
1654019100000|2022-05-31 17:45:00|87.43|85.23|86.73|84.53|88.13|85.93|85.74|83.54|0
1654019400000|2022-05-31 17:50:00|86.68|84.48|89.32|87.12|90.54|88.34|86.33|84.13|0
1654019700000|2022-05-31 17:55:00|89.53|87.33|91.97|89.77|92.07|89.87|89.22|87.02|0
1654020000000|2022-05-31 18:00:00|91.46|89.26|90.13|87.93|92.59|90.39|90.13|87.93|0
1654020300000|2022-05-31 18:05:00|89.87|87.67|90.43|88.23|90.83|88.63|88.61|86.41|0
1654020600000|2022-05-31 18:10:00|90.63|88.43|90.62|88.42|91.35|89.15|89.51|87.31|0
1654020900000|2022-05-31 18:15:00|90.42|88.22|91.44|89.24|91.54|89.34|89.91|87.71|0
1654021200000|2022-05-31 18:20:00|91.75|89.55|89.09|86.89|92.05|89.85|87.69|85.49|0
1654021500000|2022-05-31 18:25:00|88.99|86.79|88.39|86.19|89.09|86.89|86.79|84.59|0
1654021800000|2022-05-31 18:30:00|88.28|86.08|87.28|85.08|89.19|86.99|86.98|84.78|0
1654022100000|2022-05-31 18:35:00|87.38|85.18|87.88|85.68|88.88|86.68|86.68|84.48|0
1654022400000|2022-05-31 18:40:00|88.07|85.87|83.93|81.73|88.07|85.87|83.65|81.45|0
1654022700000|2022-05-31 18:45:00|83.55|81.35|80.68|78.48|83.55|81.35|79.27|77.07|0
1654023000000|2022-05-31 18:50:00|80.49|78.29|78.55|76.35|81.62|79.42|78.5|76.3|0
1654023300000|2022-05-31 18:55:00|78.64|76.44|80.12|77.92|80.78|78.58|76.9|74.7|0
1654023600000|2022-05-31 19:00:00|79.94|77.74|78.82|76.62|80.12|77.92|76.35|74.15|0
1654023900000|2022-05-31 19:05:00|78.72|76.52|81.71|79.51|81.9|79.7|77.16|74.96|0
1654024200000|2022-05-31 19:10:00|81.34|79.14|81.71|79.51|81.71|79.51|79.22|77.02|0
1654024500000|2022-05-31 19:15:00|82.28|80.08|81.8|79.6|85.46|83.26|81.42|79.22|0
1654024800000|2022-05-31 19:20:00|81.85|79.65|84.48|82.28|85.36|83.16|81.61|79.41|0
1654025100000|2022-05-31 19:25:00|84.58|82.38|83.72|81.52|85.59|83.39|82.71|80.51|0
1654025400000|2022-05-31 19:30:00|83.37|81.17|86.5|84.3|87.1|84.9|83.37|81.17|0
1654025700000|2022-05-31 19:35:00|86.31|84.11|85.31|83.11|86.7|84.5|84.34|82.14|0
1654026000000|2022-05-31 19:40:00|85.22|83.02|81.92|79.72|86.4|84.2|81.82|79.62|0
1654026300000|2022-05-31 19:45:00|81.63|79.43|81.91|79.71|83.75|81.55|80.77|78.57|0
1654026600000|2022-05-31 19:50:00|83.07|80.87|80.39|78.19|86.29|84.09|80.11|77.91|0
1654026900000|2022-05-31 19:55:00|80.48|78.28|79.16|76.96|80.48|78.28|76.4|74.2|0
1654027200000|2022-05-31 20:00:00|77.59|75.39|76.12|73.92|79.21|77.01|76.03|73.83|0
1654027500000|2022-05-31 20:05:00|76.07|73.87|76.02|73.82|76.48|74.28|75.03|72.83|0
1654027800000|2022-05-31 20:10:00|76.2|74|75.93|73.73|79.25|77.05|75.3|73.1|0
1654028100000|2022-05-31 20:15:00|76.42|73.62|76.5|73.7|76.6|73.8|75.55|72.75|0
1654028400000|2022-05-31 20:20:00|76.41|73.61|76.73|73.93|76.73|73.93|76.14|73.34|0
1654028700000|2022-05-31 20:25:00|76.77|73.97|77.04|74.24|77.04|74.24|75.31|72.51|0
1654029000000|2022-05-31 20:30:00|77.14|74.34|76.58|73.78|77.14|74.34|76.12|73.32|0
1654029300000|2022-05-31 20:35:00|76.49|73.69|76.94|74.14|76.95|74.15|76.31|73.51|0
1654029600000|2022-05-31 20:40:00|76.85|74.05|77.03|74.23|77.4|74.6|76.76|73.96|0
1654029900000|2022-05-31 20:45:00|77.21|74.41|77.58|74.78|77.58|74.78|76.57|73.77|0
1654030200000|2022-05-31 20:50:00|77.49|74.69|77.57|74.77|78.04|75.24|77.43|74.63|0
1654030500000|2022-05-31 20:55:00|77.48|74.68|77.43|74.63|77.67|74.87|77.02|74.22|0
1654030800000|2022-05-31 21:00:00|77.25|74.45|77.23|74.43|77.25|74.45|77.09|74.29|0
1654031100000|2022-05-31 21:05:00|77.25|74.45|77|74.2|77.27|74.47|77|74.2|0
1654031400000|2022-05-31 21:10:00|77.04|74.24|77.46|74.66|77.52|74.72|77.04|74.24|0
1654031700000|2022-05-31 21:15:00|77.52|74.72|77.49|74.69|77.65|74.85|77.34|74.54|0
1654032000000|2022-05-31 21:20:00|77.46|74.66|77.42|74.62|77.46|74.66|77.38|74.58|0
1654032300000|2022-05-31 21:25:00|77.45|74.65|77.64|74.84|77.67|74.87|77.39|74.59|0
1654032600000|2022-05-31 21:30:00|77.73|74.93|77.89|75.09|77.91|75.11|77.73|74.93|0
1654032900000|2022-05-31 21:35:00|77.92|75.12|78.02|75.22|78.04|75.24|77.89|75.09|0
1654033200000|2022-05-31 21:40:00|77.89|75.09|77.73|74.93|77.89|75.09|77.73|74.93|0
1654033500000|2022-05-31 21:45:00|77.75|74.95|77.73|74.93|77.79|74.99|77.66|74.86|0
1654033800000|2022-05-31 21:50:00|77.7|74.9|77.72|74.92|77.74|74.94|77.61|74.81|0
1654034100000|2022-05-31 21:55:00|77.74|74.94|77.88|75.08|77.96|75.16|77.66|74.86|0
1654034400000|2022-05-31 22:00:00|78.86|76.06|79|76.2|79.33|76.53|78.54|75.74|0
1654034700000|2022-05-31 22:05:00|79.09|76.29|79.18|76.38|79.51|76.71|78.9|76.1|0
1654035000000|2022-05-31 22:10:00|79.13|76.33|78.57|75.77|79.13|76.33|78.34|75.54|0
1654035300000|2022-05-31 22:15:00|78.66|75.86|78.15|75.35|79.27|76.47|78.15|75.35|0
1654035600000|2022-05-31 22:20:00|78.24|75.44|78.33|75.53|78.42|75.62|78.05|75.25|0
1654035900000|2022-05-31 22:25:00|78.42|75.62|78.7|75.9|78.7|75.9|77.63|74.83|0
1654036200000|2022-05-31 22:30:00|78.79|75.99|79.07|76.27|79.35|76.55|78.79|75.99|0
1654036500000|2022-05-31 22:35:00|79.06|76.26|80.29|77.49|80.29|77.49|78.97|76.17|0
1654036800000|2022-05-31 22:40:00|80.33|77.53|79.53|76.73|80.47|77.67|79.43|76.63|0
1654037100000|2022-05-31 22:45:00|79.57|76.77|80.85|78.05|81.04|78.24|79.52|76.72|0
1654037400000|2022-05-31 22:50:00|80.94|78.14|80.37|77.57|81.04|78.24|80.18|77.38|0
1654037700000|2022-05-31 22:55:00|80.46|77.66|81.22|78.42|81.46|78.66|80.46|77.66|0
1654038000000|2022-05-31 23:00:00|81.5|78.7|81.02|78.22|81.6|78.8|80.64|77.84|0
1654038300000|2022-05-31 23:05:00|80.97|78.17|80.35|77.55|81.12|78.32|80.07|77.27|0
1654038600000|2022-05-31 23:10:00|80.26|77.46|80.54|77.74|80.82|78.02|80.07|77.27|0
1654038900000|2022-05-31 23:15:00|80.58|77.78|80.34|77.54|80.77|77.97|80.06|77.26|0
1654039200000|2022-05-31 23:20:00|80.29|77.49|80.72|77.92|80.72|77.92|80.06|77.26|0
1654039500000|2022-05-31 23:25:00|80.62|77.82|81.38|78.58|81.38|78.58|80.62|77.82|0
1654039800000|2022-05-31 23:30:00|81.48|78.68|81.38|78.58|81.62|78.82|81.19|78.39|0
1654040100000|2022-05-31 23:35:00|81.33|78.53|80.23|77.43|81.33|78.53|80.23|77.43|0
1654040400000|2022-05-31 23:40:00|80.37|77.57|81.94|79.14|81.94|79.14|80.37|77.57|0
1654040700000|2022-05-31 23:45:00|82.04|79.24|82.71|79.91|82.81|80.01|81.94|79.14|0
1654041000000|2022-05-31 23:50:00|82.8|80|83.09|80.29|83.19|80.39|82.71|79.91|0
1654041300000|2022-05-31 23:55:00|83.19|80.39|83.18|80.38|83.48|80.68|82.6|79.8|0
1654041600000|2022-06-01 00:00:00|83.28|80.48|84.15|81.35|84.55|81.75|83.18|80.38|0
1654041900000|2022-06-01 00:05:00|84.25|81.45|84.44|81.64|84.84|82.04|84.15|81.35|0
1654042200000|2022-06-01 00:10:00|84.49|81.69|84.53|81.73|84.58|81.78|83.95|81.15|0
1654042500000|2022-06-01 00:15:00|84.48|81.68|83.79|80.99|84.73|81.93|83.65|80.85|0
1654042800000|2022-06-01 00:20:00|83.65|80.85|84.23|81.43|84.53|81.73|83.6|80.8|0
1654043100000|2022-06-01 00:25:00|84.13|81.33|84.23|81.43|84.72|81.92|84.13|81.33|0
1654043400000|2022-06-01 00:30:00|84.03|81.23|84.52|81.72|84.61|81.81|83.84|81.04|0
1654043700000|2022-06-01 00:35:00|84.42|81.62|83.83|81.03|84.42|81.62|83.34|80.54|0
1654044000000|2022-06-01 00:40:00|83.92|81.12|84.21|81.41|84.41|81.61|83.83|81.03|0
1654044300000|2022-06-01 00:45:00|84.31|81.51|84.31|81.51|84.41|81.61|83.92|81.12|0
1654044600000|2022-06-01 00:50:00|84.4|81.6|84.3|81.5|84.5|81.7|84.11|81.31|0
1654044900000|2022-06-01 00:55:00|84.4|81.6|83.81|81.01|84.4|81.6|83.71|80.91|0
1654045200000|2022-06-01 01:00:00|83.61|80.81|84.39|81.59|84.39|81.59|83.32|80.52|0
1654045500000|2022-06-01 01:05:00|84.34|81.54|84.68|81.88|84.68|81.88|84.09|81.29|0
1654045800000|2022-06-01 01:10:00|84.78|81.98|85.76|82.96|86.06|83.26|84.78|81.98|0
1654046100000|2022-06-01 01:15:00|85.96|83.16|86.15|83.35|86.45|83.65|85.66|82.86|0
1654046400000|2022-06-01 01:20:00|86.25|83.45|85.65|82.85|86.35|83.55|85.65|82.85|0
1654046700000|2022-06-01 01:25:00|85.75|82.95|85.65|82.85|85.85|83.05|85.45|82.65|0
1654047000000|2022-06-01 01:30:00|85.55|82.75|84.85|82.05|85.74|82.94|84.85|82.05|0
1654047300000|2022-06-01 01:35:00|84.75|81.95|85.64|82.84|85.84|83.04|84.07|81.27|0
1654047600000|2022-06-01 01:40:00|85.54|82.74|85.09|82.29|85.64|82.84|84.75|81.95|0
1654047900000|2022-06-01 01:45:00|85.14|82.34|85.23|82.43|85.93|83.13|84.94|82.14|0
1654048200000|2022-06-01 01:50:00|85.13|82.33|85.33|82.53|85.82|83.02|85.13|82.33|0
1654048500000|2022-06-01 01:55:00|85.37|82.57|85.12|82.32|85.62|82.82|85.03|82.23|0
1654048800000|2022-06-01 02:00:00|85.07|82.27|84.82|82.02|85.07|82.27|84.43|81.63|0
1654049100000|2022-06-01 02:05:00|84.73|81.93|84.33|81.53|85.02|82.22|83.84|81.04|0
1654049400000|2022-06-01 02:10:00|84.23|81.43|84.72|81.92|84.82|82.02|84.23|81.43|0
1654049700000|2022-06-01 02:15:00|84.76|81.96|84.91|82.11|85.06|82.26|84.62|81.82|0
1654050000000|2022-06-01 02:20:00|84.96|82.16|84.66|81.86|85.45|82.65|84.32|81.52|0
1654050300000|2022-06-01 02:25:00|84.61|81.81|84.21|81.41|84.75|81.95|84.11|81.31|0
1654050600000|2022-06-01 02:30:00|84.11|81.31|84.31|81.51|84.5|81.7|83.96|81.16|0
1654050900000|2022-06-01 02:35:00|84.21|81.41|84.59|81.79|84.69|81.89|84.01|81.21|0
1654051200000|2022-06-01 02:40:00|84.5|81.7|84.39|81.59|84.59|81.79|84.2|81.4|0
1654051500000|2022-06-01 02:45:00|84.44|81.64|84|81.2|84.49|81.69|83.9|81.1|0
1654051800000|2022-06-01 02:50:00|83.9|81.1|82.68|79.88|84.14|81.34|82.44|79.64|0
1654052100000|2022-06-01 02:55:00|82.63|79.83|82.24|79.44|82.92|80.12|82.05|79.25|0
1654052400000|2022-06-01 03:00:00|82.14|79.34|81.76|78.96|82.19|79.39|81.18|78.38|0
1654052700000|2022-06-01 03:05:00|81.8|79|81.08|78.28|81.85|79.05|80.99|78.19|0
1654053000000|2022-06-01 03:10:00|81.18|78.38|81.17|78.37|81.75|78.95|80.89|78.09|0
1654053300000|2022-06-01 03:15:00|81.08|78.28|81.65|78.85|81.65|78.85|81.08|78.28|0
1654053600000|2022-06-01 03:20:00|81.55|78.75|81.64|78.84|82.32|79.52|81.36|78.56|0
1654053900000|2022-06-01 03:25:00|81.74|78.94|81.83|79.03|82.22|79.42|81.64|78.84|0
1654054200000|2022-06-01 03:30:00|81.73|78.93|81.63|78.83|81.92|79.12|81.54|78.74|0
1654054500000|2022-06-01 03:35:00|81.58|78.78|81.53|78.73|81.63|78.83|81.15|78.35|0
1654054800000|2022-06-01 03:40:00|81.63|78.83|81.53|78.73|81.82|79.02|81.34|78.54|0
1654055100000|2022-06-01 03:45:00|81.57|78.77|82.58|79.78|82.58|79.78|81.57|78.77|0
1654055400000|2022-06-01 03:50:00|82.53|79.73|82.19|79.39|82.58|79.78|82.09|79.29|0
1654055700000|2022-06-01 03:55:00|82.29|79.49|82.19|79.39|82.29|79.49|82.09|79.29|0
1654056000000|2022-06-01 04:00:00|82.18|79.38|82.66|79.86|82.76|79.96|82.18|79.38|0
1654056300000|2022-06-01 04:05:00|82.76|79.96|79.98|77.18|82.95|80.15|79.89|77.09|0
1654056600000|2022-06-01 04:10:00|80.17|77.37|79.83|77.03|80.17|77.37|79.32|76.52|0
1654056900000|2022-06-01 04:15:00|79.88|77.08|79.88|77.08|79.88|77.08|79.41|76.61|0
1654057200000|2022-06-01 04:20:00|79.83|77.03|80.34|77.54|80.44|77.64|79.78|76.98|0
1654057500000|2022-06-01 04:25:00|80.25|77.45|80.82|78.02|80.91|78.11|80.06|77.26|0
1654057800000|2022-06-01 04:30:00|80.91|78.11|80.53|77.73|80.91|78.11|80.53|77.73|0
1654058100000|2022-06-01 04:35:00|80.57|77.77|81.48|78.68|81.48|78.68|80.34|77.54|0
1654058400000|2022-06-01 04:40:00|81.38|78.58|81.28|78.48|81.47|78.67|80.9|78.1|0
1654058700000|2022-06-01 04:45:00|81.18|78.38|81.03|78.23|81.57|78.77|80.8|78|0
1654059000000|2022-06-01 04:50:00|81.08|78.28|80.89|78.09|81.08|78.28|80.51|77.71|0
1654059300000|2022-06-01 04:55:00|81.08|78.28|82.42|79.62|82.52|79.72|81.08|78.28|0
1654059600000|2022-06-01 05:00:00|82.61|79.81|82.7|79.9|83|80.2|82.03|79.23|0
1654059900000|2022-06-01 05:05:00|82.8|80|83.09|80.29|83.97|81.17|82.8|80|0
1654060200000|2022-06-01 05:10:00|82.99|80.19|82.21|79.41|83.18|80.38|82.12|79.32|0
1654060500000|2022-06-01 05:15:00|82.26|79.46|81.34|78.54|82.6|79.8|81.15|78.35|0
1654060800000|2022-06-01 05:20:00|81.39|78.59|80.38|77.58|81.44|78.64|80.19|77.39|0
1654061100000|2022-06-01 05:25:00|80.48|77.68|80.28|77.48|80.76|77.96|80.1|77.3|0
1654061400000|2022-06-01 05:30:00|80.14|77.34|77.28|74.48|80.14|77.34|77.28|74.48|0
1654061700000|2022-06-01 05:35:00|77.33|74.53|77.93|75.13|78.25|75.45|77.33|74.53|0
1654062000000|2022-06-01 05:40:00|78.02|75.22|78.02|75.22|78.58|75.78|77.88|75.08|0
1654062300000|2022-06-01 05:45:00|77.92|75.12|76.35|73.55|78.3|75.5|76.35|73.55|0
1654062600000|2022-06-01 05:50:00|76.26|73.46|76.34|73.54|77.45|74.65|76.25|73.45|0
1654062900000|2022-06-01 05:55:00|76.53|73.73|77.35|74.55|77.45|74.65|76.16|73.36|0
1654063200000|2022-06-01 06:00:00|77.45|74.65|78|75.2|78.09|75.29|76.43|73.63|0
1654063500000|2022-06-01 06:05:00|78.09|75.29|79.68|76.88|79.68|76.88|78|75.2|0
1654063800000|2022-06-01 06:10:00|79.77|76.97|79.77|76.97|80.81|78.01|79.49|76.69|0
1654064100000|2022-06-01 06:15:00|79.67|76.87|78.82|76.02|80.24|77.44|78.82|76.02|0
1654064400000|2022-06-01 06:20:00|78.87|76.07|80.37|77.57|80.42|77.62|78.64|75.84|0
1654064700000|2022-06-01 06:25:00|80.28|77.48|79.24|76.44|80.33|77.53|79.1|76.3|0
1654065000000|2022-06-01 06:30:00|79.28|76.48|79.09|76.29|79.75|76.95|79.09|76.29|0
1654065300000|2022-06-01 06:35:00|79|76.2|79.18|76.38|79.6|76.8|78.06|75.26|0
1654065600000|2022-06-01 06:40:00|79.27|76.47|80.21|77.41|80.69|77.89|79.18|76.38|0
1654065900000|2022-06-01 06:45:00|80.17|77.37|81.35|78.55|81.35|78.55|79.84|77.04|0
1654066200000|2022-06-01 06:50:00|81.26|78.46|80.68|77.88|81.26|78.46|80.3|77.5|0
1654066500000|2022-06-01 06:55:00|80.73|77.93|81.06|78.26|81.25|78.45|80.53|77.73|0
1654066800000|2022-06-01 07:00:00|81.15|78.35|81.19|78.39|82.45|79.65|79.82|77.02|0
1654067100000|2022-06-01 07:05:00|80.94|78.74|80.94|78.74|82.24|80.04|79.85|77.65|0
1654067400000|2022-06-01 07:10:00|80.84|78.64|81.51|79.31|82.58|80.38|80.56|78.36|0
1654067700000|2022-06-01 07:15:00|81.61|79.41|81.7|79.5|82.28|80.08|81.03|78.83|0
1654068000000|2022-06-01 07:20:00|81.6|79.4|80.73|78.53|81.89|79.69|79.88|77.68|0
1654068300000|2022-06-01 07:25:00|80.64|78.44|81.11|78.91|81.79|79.59|80.11|77.91|0
1654068600000|2022-06-01 07:30:00|81.02|78.82|82.5|80.3|82.55|80.35|80.01|77.81|0
1654068900000|2022-06-01 07:35:00|82.46|80.26|81.87|79.67|83.04|80.84|81.87|79.67|0
1654069200000|2022-06-01 07:40:00|81.39|79.19|80.13|77.93|81.68|79.48|77.83|75.63|0
1654069500000|2022-06-01 07:45:00|80.22|78.02|80.69|78.49|81.03|78.83|79.56|77.36|0
1654069800000|2022-06-01 07:50:00|80.79|78.59|80.22|78.02|81.45|79.25|79.74|77.54|0
1654070100000|2022-06-01 07:55:00|80.12|77.92|80.63|78.43|81.74|79.54|80.12|77.92|0
1654070400000|2022-06-01 08:00:00|80.59|78.39|80.3|78.1|81.16|78.96|79.83|77.63|0
1654070700000|2022-06-01 08:05:00|80.35|78.15|77.95|75.75|80.58|78.38|76.39|74.19|0
1654071000000|2022-06-01 08:10:00|77.86|75.66|75.61|73.41|77.86|75.66|75.52|73.32|0
1654071300000|2022-06-01 08:15:00|75.56|73.36|76.01|73.81|76.66|74.46|75.56|73.36|0
1654071600000|2022-06-01 08:20:00|76.1|73.9|76.92|74.72|76.92|74.72|75.28|73.08|0
1654071900000|2022-06-01 08:25:00|77.02|74.82|77.38|75.18|77.57|75.37|76.55|74.35|0
1654072200000|2022-06-01 08:30:00|77.47|75.27|77.84|75.64|78.63|76.43|77.47|75.27|0
1654072500000|2022-06-01 08:35:00|77.93|75.73|77.23|75.03|78.44|76.24|76.82|74.62|0
1654072800000|2022-06-01 08:40:00|77.46|75.26|77.37|75.17|77.93|75.73|76.45|74.25|0
1654073100000|2022-06-01 08:45:00|77.64|75.44|79.17|76.97|79.27|77.07|77.46|75.26|0
1654073400000|2022-06-01 08:50:00|79.22|77.02|78.75|76.55|79.22|77.02|78.61|76.41|0
1654073700000|2022-06-01 08:55:00|78.84|76.64|77.77|75.57|78.84|76.64|77.77|75.57|0
1654074000000|2022-06-01 09:00:00|78.09|75.89|78.23|76.03|79.12|76.92|77.81|75.61|0
1654074300000|2022-06-01 09:05:00|78.41|76.21|79.2|77|79.86|77.66|78.32|76.12|0
1654074600000|2022-06-01 09:10:00|79.3|77.1|79.01|76.81|79.3|77.1|78.73|76.53|0
1654074900000|2022-06-01 09:15:00|79.1|76.9|79.1|76.9|79.57|77.37|78.96|76.76|0
1654075200000|2022-06-01 09:20:00|79.15|76.95|80.04|77.84|80.61|78.41|78.77|76.57|0
1654075500000|2022-06-01 09:25:00|79.99|77.79|80.22|78.02|80.6|78.4|79.89|77.69|0
1654075800000|2022-06-01 09:30:00|80.32|78.12|80.88|78.68|80.88|78.68|80.22|78.02|0
1654076100000|2022-06-01 09:35:00|80.93|78.73|80.12|77.92|81.07|78.87|80.12|77.92|0
1654076400000|2022-06-01 09:40:00|80.07|77.87|80.11|77.91|80.11|77.91|79.64|77.44|0
1654076700000|2022-06-01 09:45:00|80.02|77.82|79.26|77.06|80.11|77.91|79.17|76.97|0
1654077000000|2022-06-01 09:50:00|79.21|77.01|79.54|77.34|79.63|77.43|78.7|76.5|0
1654077300000|2022-06-01 09:55:00|79.44|77.24|78.69|76.49|79.54|77.34|78.6|76.4|0
1654077600000|2022-06-01 10:00:00|78.6|76.4|78.68|76.48|79.15|76.95|78.41|76.21|0
1654077900000|2022-06-01 10:05:00|78.78|76.58|77.84|75.64|79.06|76.86|77.42|75.22|0
1654078200000|2022-06-01 10:10:00|77.93|75.73|77.56|75.36|78.03|75.83|77.19|74.99|0
1654078500000|2022-06-01 10:15:00|77.47|75.27|78.02|75.82|78.39|76.19|77.28|75.08|0
1654078800000|2022-06-01 10:20:00|78.06|75.86|77.37|75.17|78.2|76|76.72|74.52|0
1654079100000|2022-06-01 10:25:00|77.46|75.26|77.08|74.88|77.46|75.26|76.53|74.33|0
1654079400000|2022-06-01 10:30:00|76.99|74.79|77.63|75.43|78.38|76.18|76.99|74.79|0
1654079700000|2022-06-01 10:35:00|77.58|75.38|76.43|74.23|78.1|75.9|76.29|74.09|0
1654080000000|2022-06-01 10:40:00|76.52|74.32|77.99|75.79|78.09|75.89|76.52|74.32|0
1654080300000|2022-06-01 10:45:00|78.09|75.89|76.97|74.77|78.09|75.89|76.97|74.77|0
1654080600000|2022-06-01 10:50:00|77.07|74.87|76.1|73.9|77.11|74.91|76.05|73.85|0
1654080900000|2022-06-01 10:55:00|76.05|73.85|76.69|74.49|77.24|75.04|75.41|73.21|0
1654081200000|2022-06-01 11:00:00|76.64|74.44|77.98|75.78|78.07|75.87|76.64|74.44|0
1654081500000|2022-06-01 11:05:00|78.07|75.87|79.47|77.27|80.32|78.12|77.83|75.63|0
1654081800000|2022-06-01 11:10:00|79.37|77.17|79.46|77.26|79.94|77.74|78.76|76.56|0
1654082100000|2022-06-01 11:15:00|79.56|77.36|78.71|76.51|79.56|77.36|78.66|76.46|0
1654082400000|2022-06-01 11:20:00|78.66|76.46|78.7|76.5|78.99|76.79|78.05|75.85|0
1654082700000|2022-06-01 11:25:00|78.75|76.55|79.17|76.97|79.17|76.97|78.61|76.41|0
1654083000000|2022-06-01 11:30:00|79.12|76.92|79.44|77.24|80.58|78.38|78.14|75.94|0
1654083300000|2022-06-01 11:35:00|79.39|77.19|79.91|77.71|80.86|78.66|79.39|77.19|0
1654083600000|2022-06-01 11:40:00|79.86|77.66|78.82|76.62|80|77.8|78.73|76.53|0
1654083900000|2022-06-01 11:45:00|78.87|76.67|79.99|77.79|81.23|79.03|78.59|76.39|0
1654084200000|2022-06-01 11:50:00|80.09|77.89|79.56|77.36|80.18|77.98|79|76.8|0
1654084500000|2022-06-01 11:55:00|79.52|77.32|81.89|79.69|81.89|79.69|79.52|77.32|0
1654084800000|2022-06-01 12:00:00|81.99|79.79|82.27|80.07|83.04|80.84|81.31|79.11|0
1654085100000|2022-06-01 12:05:00|82.17|79.97|81.88|79.68|83.14|80.94|81.74|79.54|0
1654085400000|2022-06-01 12:10:00|81.79|79.59|82.07|79.87|82.65|80.45|81.78|79.58|0
1654085700000|2022-06-01 12:15:00|82.16|79.96|81.2|79|82.55|80.35|81.2|79|0
1654086000000|2022-06-01 12:20:00|81.49|79.29|83.41|81.21|83.51|81.31|81.1|78.9|0
1654086300000|2022-06-01 12:25:00|83.32|81.12|84.09|81.89|84.88|82.68|83.02|80.82|0
1654086600000|2022-06-01 12:30:00|84.19|81.99|84.48|82.28|84.48|82.28|83.12|80.92|0
1654086900000|2022-06-01 12:35:00|84.58|82.38|84.37|82.17|84.67|82.47|83.89|81.69|0
1654087200000|2022-06-01 12:40:00|84.32|82.12|85.11|82.91|85.26|83.06|83.59|81.39|0
1654087500000|2022-06-01 12:45:00|85.16|82.96|83.97|81.77|85.16|82.96|83.58|81.38|0
1654087800000|2022-06-01 12:50:00|83.88|81.68|84.36|82.16|84.66|82.46|83.68|81.48|0
1654088100000|2022-06-01 12:55:00|84.46|82.26|83.09|80.89|84.85|82.65|83.09|80.89|0
1654088400000|2022-06-01 13:00:00|83.43|81.23|82.89|80.69|84.06|81.86|82.12|79.92|0
1654088700000|2022-06-01 13:05:00|82.79|80.59|84.54|82.34|84.54|82.34|82.6|80.4|0
1654089000000|2022-06-01 13:10:00|84.44|82.24|84.73|82.53|85.82|83.62|84.15|81.95|0
1654089300000|2022-06-01 13:15:00|84.78|82.58|86.01|83.81|86.11|83.91|83.95|81.75|0
1654089600000|2022-06-01 13:20:00|85.72|83.52|85.61|83.41|85.86|83.66|84.43|82.23|0
1654089900000|2022-06-01 13:25:00|85.91|83.71|85.81|83.61|85.91|83.71|85.21|83.01|0
1654090200000|2022-06-01 13:30:00|85.61|83.41|86.63|84.43|90.8|88.6|85.51|83.31|0
1654090500000|2022-06-01 13:35:00|87.03|84.83|83.17|80.97|89.36|87.16|83.08|80.88|0
1654090800000|2022-06-01 13:40:00|83.27|81.07|84.24|82.04|85.62|83.42|81.62|79.42|0
1654091100000|2022-06-01 13:45:00|84.83|82.63|82.39|80.19|85.62|83.42|81.1|78.9|0
1654091400000|2022-06-01 13:50:00|82.68|80.48|85.61|83.41|85.95|83.75|81.81|79.61|0
1654091700000|2022-06-01 13:55:00|86.1|83.9|84.47|82.27|86.6|84.4|83.35|81.15|0
1654092000000|2022-06-01 14:00:00|85.06|82.86|81.7|79.5|85.7|83.5|79.33|77.13|0
1654092300000|2022-06-01 14:05:00|81.51|79.31|75.99|73.79|81.51|79.31|74.72|72.52|0
1654092600000|2022-06-01 14:10:00|75.9|73.7|73.16|70.96|77.28|75.08|72.09|69.89|0
1654092900000|2022-06-01 14:15:00|72.8|70.6|70.12|67.92|72.8|70.6|68.1|65.9|0
1654093200000|2022-06-01 14:20:00|69.94|67.74|68.71|66.51|70.2|68|68.67|66.47|0
1654093500000|2022-06-01 14:25:00|68.63|66.43|67.1|64.9|69.92|67.72|66.93|64.73|0
1654093800000|2022-06-01 14:30:00|67.01|64.81|65.18|62.98|69.14|66.94|64.93|62.73|0
1654094100000|2022-06-01 14:35:00|64.85|62.65|65.46|63.26|65.75|63.55|63.14|60.94|0
1654094400000|2022-06-01 14:40:00|65.34|63.14|66.5|64.3|67.25|65.05|65.01|62.81|0
1654094700000|2022-06-01 14:45:00|66.25|64.05|64.67|62.47|66.92|64.72|64.67|62.47|0
1654095000000|2022-06-01 14:50:00|64.59|62.39|68.52|66.32|68.81|66.61|64.43|62.23|0
1654095300000|2022-06-01 14:55:00|68.43|66.23|68.6|66.4|69.37|67.17|67.58|65.38|0
1654095600000|2022-06-01 15:00:00|68.26|66.06|65.98|63.78|68.43|66.23|64.74|62.54|0
1654095900000|2022-06-01 15:05:00|65.81|63.61|64.33|62.13|66.98|64.78|64.33|62.13|0
1654096200000|2022-06-01 15:10:00|64.41|62.21|65.23|63.03|66.89|64.69|64.33|62.13|0
1654096500000|2022-06-01 15:15:00|65.18|62.98|63.91|61.71|65.68|63.48|62.46|60.26|0
1654096800000|2022-06-01 15:20:00|63.51|61.31|61.42|59.22|63.51|61.31|60.72|58.52|0
1654097100000|2022-06-01 15:25:00|61.34|59.14|62.88|60.68|62.88|60.68|59.9|57.7|0
1654097400000|2022-06-01 15:30:00|62.8|60.6|62.08|59.88|63.76|61.56|61.45|59.25|0
1654097700000|2022-06-01 15:35:00|62.31|60.11|61.83|59.63|62.63|60.43|60.5|58.3|0
1654098000000|2022-06-01 15:40:00|61.4|59.2|59.26|57.06|61.44|59.24|59.26|57.06|0
1654098300000|2022-06-01 15:45:00|59.11|56.91|59.31|57.11|60.81|58.61|58.88|56.68|0
1654098600000|2022-06-01 15:50:00|60.03|57.83|60.93|58.73|61.31|59.11|59.39|57.19|0
1654098900000|2022-06-01 15:55:00|61.16|58.96|60.18|57.98|61.94|59.74|59.99|57.79|0
1654099200000|2022-06-01 16:00:00|60.07|57.87|59.38|57.18|60.53|58.33|58.84|56.64|0
1654099500000|2022-06-01 16:05:00|59.3|57.1|60.22|58.02|61.07|58.87|59.18|56.98|0
1654099800000|2022-06-01 16:10:00|59.98|57.78|60.44|58.24|60.44|58.24|58.46|56.26|0
1654100100000|2022-06-01 16:15:00|60.37|58.17|61.84|59.64|61.84|59.64|60.17|57.97|0
1654100400000|2022-06-01 16:20:00|61.92|59.72|62.23|60.03|62.71|60.51|61.61|59.41|0
1654100700000|2022-06-01 16:25:00|62.15|59.95|59.89|57.69|62.39|60.19|59.89|57.69|0
1654101000000|2022-06-01 16:30:00|59.74|57.54|62.06|59.86|62.7|60.5|59.74|57.54|0
1654101300000|2022-06-01 16:35:00|62.14|59.94|61.59|59.39|62.62|60.42|60.65|58.45|0
1654101600000|2022-06-01 16:40:00|61.43|59.23|60.26|58.06|62.45|60.25|60.19|57.99|0
1654101900000|2022-06-01 16:45:00|60.19|57.99|59.19|56.99|60.49|58.29|58.58|56.38|0
1654102200000|2022-06-01 16:50:00|59.26|57.06|60.72|58.52|60.72|58.52|58.12|55.92|0
1654102500000|2022-06-01 16:55:00|60.64|58.44|61.22|59.02|61.81|59.61|60.02|57.82|0
1654102800000|2022-06-01 17:00:00|61.1|58.9|61.1|58.9|62.51|60.31|60.71|58.51|0
1654103100000|2022-06-01 17:05:00|60.98|58.78|64.35|62.15|64.35|62.15|60.98|58.78|0
1654103400000|2022-06-01 17:10:00|64.43|62.23|63.02|60.82|65.16|62.96|62.98|60.78|0
1654103700000|2022-06-01 17:15:00|63.06|60.86|64.91|62.71|65.31|63.11|63.06|60.86|0
1654104000000|2022-06-01 17:20:00|64.82|62.62|64.41|62.21|66.3|64.1|63.93|61.73|0
1654104300000|2022-06-01 17:25:00|64.58|62.38|65.06|62.86|66.29|64.09|64.58|62.38|0
1654104600000|2022-06-01 17:30:00|64.98|62.78|64.07|61.87|65.39|63.19|61.9|59.7|0
1654104900000|2022-06-01 17:35:00|63.99|61.79|65.79|63.59|66.38|64.18|63.74|61.54|0
1654105200000|2022-06-01 17:40:00|65.71|63.51|66.12|63.92|66.54|64.34|65.13|62.93|0
1654105500000|2022-06-01 17:45:00|66.29|64.09|65.7|63.5|66.96|64.76|65.12|62.92|0
1654105800000|2022-06-01 17:50:00|65.45|63.25|63.73|61.53|66.2|64|63.56|61.36|0
1654106100000|2022-06-01 17:55:00|63.48|61.28|65.11|62.91|66.78|64.58|63.48|61.28|0
1654106400000|2022-06-01 18:00:00|64.95|62.75|67.02|64.82|67.28|65.08|64.74|62.54|0
1654106700000|2022-06-01 18:05:00|66.86|64.66|66.94|64.74|67.78|65.58|65.35|63.15|0
1654107000000|2022-06-01 18:10:00|66.89|64.69|66.55|64.35|67.19|64.99|65.27|63.07|0
1654107300000|2022-06-01 18:15:00|66.6|64.4|65.92|63.72|67.61|65.41|65.1|62.9|0
1654107600000|2022-06-01 18:20:00|66.17|63.97|70.35|68.15|70.43|68.23|65.34|63.14|0
1654107900000|2022-06-01 18:25:00|70.39|68.19|71.3|69.1|72.81|70.61|70|67.8|0
1654108200000|2022-06-01 18:30:00|71.48|69.28|72|69.8|72.36|70.16|71.21|69.01|0
1654108500000|2022-06-01 18:35:00|71.83|69.63|70.51|68.31|72.98|70.78|70.51|68.31|0
1654108800000|2022-06-01 18:40:00|70.42|68.22|73.15|70.95|73.51|71.31|70.24|68.04|0
1654109100000|2022-06-01 18:45:00|73.42|71.22|71.9|69.7|73.42|71.22|70.76|68.56|0
1654109400000|2022-06-01 18:50:00|71.73|69.53|69.62|67.42|71.81|69.61|69.45|67.25|0
1654109700000|2022-06-01 18:55:00|69.8|67.6|69.49|67.29|70.84|68.64|68.5|66.3|0
1654110000000|2022-06-01 19:00:00|69.62|67.42|68.75|66.55|70.57|68.37|67.56|65.36|0
1654110300000|2022-06-01 19:05:00|68.5|66.3|70.48|68.28|71.27|69.07|68.5|66.3|0
1654110600000|2022-06-01 19:10:00|70.22|68.02|72.63|70.43|73.12|70.92|69.87|67.67|0
1654110900000|2022-06-01 19:15:00|72.59|70.39|72.58|70.38|74.29|72.09|71.43|69.23|0
1654111200000|2022-06-01 19:20:00|72.54|70.34|72.67|70.47|73.84|71.64|71.96|69.76|0
1654111500000|2022-06-01 19:25:00|72.44|70.24|71.95|69.75|72.66|70.46|70.73|68.53|0
1654111800000|2022-06-01 19:30:00|71.51|69.31|67.52|65.32|71.92|69.72|67.17|64.97|0
1654112100000|2022-06-01 19:35:00|67.26|65.06|69.99|67.79|70.08|67.88|66.4|64.2|0
1654112400000|2022-06-01 19:40:00|70.12|67.92|68.89|66.69|71.23|69.03|68.89|66.69|0
1654112700000|2022-06-01 19:45:00|68.54|66.34|69.15|66.95|69.94|67.74|67.59|65.39|0
1654113000000|2022-06-01 19:50:00|70.47|68.27|64.1|61.9|70.47|68.27|63.94|61.74|0
1654113300000|2022-06-01 19:55:00|63.77|61.57|61.32|59.12|64.19|61.99|60.99|58.79|0
1654113600000|2022-06-01 20:00:00|61.4|59.2|61.31|59.11|62.29|60.09|60.75|58.55|0
1654113900000|2022-06-01 20:05:00|61.39|59.19|60.83|58.63|61.47|59.27|59.87|57.67|0
1654114200000|2022-06-01 20:10:00|60.91|58.71|61.38|59.18|61.38|59.18|60.34|58.14|0
1654114500000|2022-06-01 20:15:00|61.76|58.96|60.8|58|61.76|58.96|60.8|58|0
1654114800000|2022-06-01 20:20:00|60.72|57.92|61.11|58.31|61.11|58.31|60.4|57.6|0
1654115100000|2022-06-01 20:25:00|61.15|58.35|61.27|58.47|61.35|58.55|61.03|58.23|0
1654115400000|2022-06-01 20:30:00|61.19|58.39|60.9|58.1|61.59|58.79|60.79|57.99|0
1654115700000|2022-06-01 20:35:00|60.86|58.06|60.78|57.98|61.1|58.3|60.7|57.9|0
1654116000000|2022-06-01 20:40:00|60.7|57.9|60.3|57.5|60.7|57.9|60.22|57.42|0
1654116300000|2022-06-01 20:45:00|60.38|57.58|61.09|58.29|61.17|58.37|60.06|57.26|0
1654116600000|2022-06-01 20:50:00|60.89|58.09|60.33|57.53|61.33|58.53|60.33|57.53|0
1654116900000|2022-06-01 20:55:00|60.45|57.65|60.88|58.08|61.04|58.24|59.81|57.01|0
1654117200000|2022-06-01 21:00:00|60.91|58.11|60.72|57.92|61.14|58.34|60.69|57.89|0
1654117500000|2022-06-01 21:05:00|60.77|57.97|60.76|57.96|60.77|57.97|60.73|57.93|0
1654117800000|2022-06-01 21:10:00|60.77|57.97|60.66|57.86|60.79|57.99|60.64|57.84|0
1654118100000|2022-06-01 21:15:00|60.81|58.01|60.95|58.15|60.97|58.17|60.81|58.01|0
1654118400000|2022-06-01 21:20:00|60.97|58.17|61.03|58.23|61.03|58.23|60.94|58.14|0
1654118700000|2022-06-01 21:25:00|61.02|58.22|60.99|58.19|61.02|58.22|60.87|58.07|0
1654119000000|2022-06-01 21:30:00|60.98|58.18|60.86|58.06|61|58.2|60.82|58.02|0
1654119300000|2022-06-01 21:35:00|60.84|58.04|60.89|58.09|60.89|58.09|60.83|58.03|0
1654119600000|2022-06-01 21:40:00|60.91|58.11|60.86|58.06|60.99|58.19|60.86|58.06|0
1654119900000|2022-06-01 21:45:00|60.89|58.09|60.65|57.85|60.89|58.09|60.63|57.83|0
1654120200000|2022-06-01 21:50:00|60.66|57.86|60.65|57.85|60.66|57.86|60.52|57.72|0
1654120500000|2022-06-01 21:55:00|60.68|57.88|60.77|57.97|60.87|58.07|60.62|57.82|0
1654120800000|2022-06-01 22:00:00|61.07|58.27|61.23|58.43|61.47|58.67|60.63|57.83|0
1654121100000|2022-06-01 22:05:00|61.27|58.47|60.66|57.86|61.35|58.55|60.55|57.75|0
1654121400000|2022-06-01 22:10:00|60.7|57.9|60.5|57.7|60.7|57.9|59.99|57.19|0
1654121700000|2022-06-01 22:15:00|60.54|57.74|61.18|58.38|61.58|58.78|60.54|57.74|0
1654122000000|2022-06-01 22:20:00|61.21|58.41|60.37|57.57|61.42|58.62|59.98|57.18|0
1654122300000|2022-06-01 22:25:00|60.45|57.65|60.05|57.25|60.53|57.73|59.97|57.17|0
1654122600000|2022-06-01 22:30:00|59.97|57.17|59.81|57.01|60.29|57.49|59.3|56.5|0
1654122900000|2022-06-01 22:35:00|59.97|57.17|59.33|56.53|59.97|57.17|59.18|56.38|0
1654123200000|2022-06-01 22:40:00|59.26|56.46|59.49|56.69|60.12|57.32|59.18|56.38|0
1654123500000|2022-06-01 22:45:00|59.45|56.65|58.89|56.09|59.8|57|58.7|55.9|0
1654123800000|2022-06-01 22:50:00|58.93|56.13|59.01|56.21|59.13|56.33|58.62|55.82|0
1654124100000|2022-06-01 22:55:00|59.05|56.25|58.77|55.97|59.16|56.36|58.7|55.9|0
1654124400000|2022-06-01 23:00:00|58.85|56.05|59.08|56.28|59.31|56.51|58.54|55.74|0
1654124700000|2022-06-01 23:05:00|59.04|56.24|58.84|56.04|59.16|56.36|58.68|55.88|0
1654125000000|2022-06-01 23:10:00|58.76|55.96|59.19|56.39|59.26|56.46|58.33|55.53|0
1654125300000|2022-06-01 23:15:00|59.23|56.43|59.07|56.27|59.38|56.58|58.83|56.03|0
1654125600000|2022-06-01 23:20:00|59.14|56.34|59.3|56.5|59.53|56.73|58.99|56.19|0
1654125900000|2022-06-01 23:25:00|59.33|56.53|59.53|56.73|59.69|56.89|59.29|56.49|0
1654126200000|2022-06-01 23:30:00|59.61|56.81|59.13|56.33|59.72|56.92|59.13|56.33|0
1654126500000|2022-06-01 23:35:00|59.09|56.29|58.89|56.09|59.21|56.41|58.82|56.02|0
1654126800000|2022-06-01 23:40:00|58.97|56.17|57.8|55|58.97|56.17|57.57|54.77|0
1654127100000|2022-06-01 23:45:00|57.65|54.85|57.95|55.15|57.96|55.16|57.45|54.65|0
1654127400000|2022-06-01 23:50:00|57.88|55.08|57.49|54.69|57.88|55.08|57.33|54.53|0
1654127700000|2022-06-01 23:55:00|57.56|54.76|57.79|54.99|57.91|55.11|57.33|54.53|0
1654128000000|2022-06-02 00:00:00|57.87|55.07|57.06|54.26|58.33|55.53|57.02|54.22|0
1654128300000|2022-06-02 00:05:00|57.13|54.33|57.94|55.14|58.01|55.21|56.64|53.84|0
1654128600000|2022-06-02 00:10:00|58.01|55.21|58.79|55.99|59.02|56.22|57.63|54.83|0
1654128900000|2022-06-02 00:15:00|58.86|56.06|60.99|58.19|60.99|58.19|58.79|55.99|0
1654129200000|2022-06-02 00:20:00|61.07|58.27|61.88|59.08|62.04|59.24|60.75|57.95|0
1654129500000|2022-06-02 00:25:00|61.79|58.99|62.11|59.31|63.1|60.3|61.55|58.75|0
1654129800000|2022-06-02 00:30:00|62.2|59.4|61.87|59.07|62.36|59.56|61.71|58.91|0
1654130100000|2022-06-02 00:35:00|61.95|59.15|63.08|60.28|63.33|60.53|61.79|58.99|0
1654130400000|2022-06-02 00:40:00|63.17|60.37|62.83|60.03|63.58|60.78|62.59|59.79|0
1654130700000|2022-06-02 00:45:00|62.92|60.12|63.77|60.97|63.86|61.06|62.59|59.79|0
1654131000000|2022-06-02 00:50:00|63.9|61.1|62.83|60.03|63.9|61.1|62.83|60.03|0
1654131300000|2022-06-02 00:55:00|62.78|59.98|63.02|60.22|63.48|60.68|62.74|59.94|0
1654131600000|2022-06-02 01:00:00|63.11|60.31|62.57|59.77|63.48|60.68|62.41|59.61|0
1654131900000|2022-06-02 01:05:00|62.41|59.61|62.98|60.18|62.98|60.18|62.16|59.36|0
1654132200000|2022-06-02 01:10:00|63.02|60.22|62.56|59.76|63.06|60.26|62.4|59.6|0
1654132500000|2022-06-02 01:15:00|62.65|59.85|62.56|59.76|62.89|60.09|62.23|59.43|0
1654132800000|2022-06-02 01:20:00|62.6|59.8|62.96|60.16|63.71|60.91|62.6|59.8|0
1654133100000|2022-06-02 01:25:00|63.05|60.25|63.7|60.9|63.78|60.98|62.72|59.92|0
1654133400000|2022-06-02 01:30:00|63.87|61.07|63.78|60.98|64.28|61.48|63.37|60.57|0
1654133700000|2022-06-02 01:35:00|63.86|61.06|63.28|60.48|63.86|61.06|63.03|60.23|0
1654134000000|2022-06-02 01:40:00|63.36|60.56|62.54|59.74|63.53|60.73|62.41|59.61|0
1654134300000|2022-06-02 01:45:00|62.46|59.66|62.82|60.02|63.02|60.22|62.45|59.65|0
1654134600000|2022-06-02 01:50:00|62.86|60.06|62.94|60.14|63.35|60.55|62.13|59.33|0
1654134900000|2022-06-02 01:55:00|62.98|60.18|61.79|58.99|62.98|60.18|61.79|58.99|0
1654135200000|2022-06-02 02:00:00|61.88|59.08|60.83|58.03|61.96|59.16|60.67|57.87|0
1654135500000|2022-06-02 02:05:00|60.59|57.79|61.62|58.82|61.79|58.99|60.35|57.55|0
1654135800000|2022-06-02 02:10:00|61.54|58.74|62.51|59.71|62.59|59.79|61.3|58.5|0
1654136100000|2022-06-02 02:15:00|62.68|59.88|62.92|60.12|63.08|60.28|62.35|59.55|0
1654136400000|2022-06-02 02:20:00|63|60.2|62.75|59.95|63.16|60.36|62.34|59.54|0
1654136700000|2022-06-02 02:25:00|62.79|59.99|62.74|59.94|63.08|60.28|62.5|59.7|0
1654137000000|2022-06-02 02:30:00|62.83|60.03|63.23|60.43|63.32|60.52|62.5|59.7|0
1654137300000|2022-06-02 02:35:00|63.15|60.35|62.49|59.69|63.31|60.51|62.25|59.45|0
1654137600000|2022-06-02 02:40:00|62.33|59.53|61.76|58.96|62.41|59.61|61.68|58.88|0
1654137900000|2022-06-02 02:45:00|61.71|58.91|62.32|59.52|62.56|59.76|61.51|58.71|0
1654138200000|2022-06-02 02:50:00|62.36|59.56|62.07|59.27|62.4|59.6|61.79|58.99|0
1654138500000|2022-06-02 02:55:00|61.99|59.19|61.22|58.42|62.4|59.6|61.1|58.3|0
1654138800000|2022-06-02 03:00:00|61.26|58.46|61.26|58.46|61.78|58.98|61.18|58.38|0
1654139100000|2022-06-02 03:05:00|61.34|58.54|61.33|58.53|62.14|59.34|61.21|58.41|0
1654139400000|2022-06-02 03:10:00|61.37|58.57|61.01|58.21|61.41|58.61|60.69|57.89|0
1654139700000|2022-06-02 03:15:00|61.04|58.24|61.32|58.52|61.65|58.85|61.04|58.24|0
1654140000000|2022-06-02 03:20:00|61.36|58.56|61.4|58.6|61.73|58.93|61.36|58.56|0
1654140300000|2022-06-02 03:25:00|61.44|58.64|61.31|58.51|61.56|58.76|61.23|58.43|0
1654140600000|2022-06-02 03:30:00|61.35|58.55|61.19|58.39|61.56|58.76|60.99|58.19|0
1654140900000|2022-06-02 03:35:00|61.15|58.35|60.98|58.18|61.15|58.35|60.35|57.55|0
1654141200000|2022-06-02 03:40:00|61.06|58.26|61.14|58.34|61.67|58.87|61.02|58.22|0
1654141500000|2022-06-02 03:45:00|61.1|58.3|61.42|58.62|61.54|58.74|60.82|58.02|0
1654141800000|2022-06-02 03:50:00|61.54|58.74|61.09|58.29|61.62|58.82|61.01|58.21|0
1654142100000|2022-06-02 03:55:00|61.01|58.21|61.37|58.57|61.45|58.65|60.97|58.17|0
1654142400000|2022-06-02 04:00:00|61.41|58.61|61.28|58.48|61.69|58.89|61.12|58.32|0
1654142700000|2022-06-02 04:05:00|61.36|58.56|61.04|58.24|61.53|58.73|60.96|58.16|0
1654143000000|2022-06-02 04:10:00|61.12|58.32|61.28|58.48|61.52|58.72|61.08|58.28|0
1654143300000|2022-06-02 04:15:00|61.31|58.51|63.34|60.54|63.34|60.54|61.27|58.47|0
1654143600000|2022-06-02 04:20:00|63.3|60.5|63.01|60.21|63.34|60.54|62.93|60.13|0
1654143900000|2022-06-02 04:25:00|63.09|60.29|63.09|60.29|63.17|60.37|62.89|60.09|0
1654144200000|2022-06-02 04:30:00|63.17|60.37|63.25|60.45|63.25|60.45|63|60.2|0
1654144500000|2022-06-02 04:35:00|63.17|60.37|63.57|60.77|63.66|60.86|63|60.2|0
1654144800000|2022-06-02 04:40:00|63.65|60.85|63.49|60.69|63.82|61.02|63.4|60.6|0
1654145100000|2022-06-02 04:45:00|63.57|60.77|63.24|60.44|63.73|60.93|63.24|60.44|0
1654145400000|2022-06-02 04:50:00|63.15|60.35|62.02|59.22|63.15|60.35|61.62|58.82|0
1654145700000|2022-06-02 04:55:00|62.1|59.3|62.1|59.3|62.18|59.38|62.01|59.21|0
1654146000000|2022-06-02 05:00:00|62.18|59.38|62.01|59.21|62.58|59.78|62.01|59.21|0
1654146300000|2022-06-02 05:05:00|62.05|59.25|61.6|58.8|62.33|59.53|61.44|58.64|0
1654146600000|2022-06-02 05:10:00|61.52|58.72|59.75|56.95|61.52|58.72|59.75|56.95|0
1654146900000|2022-06-02 05:15:00|59.71|56.91|59.59|56.79|60.23|57.43|58.81|56.01|0
1654147200000|2022-06-02 05:20:00|59.67|56.87|59.67|56.87|59.99|57.19|59.35|56.55|0
1654147500000|2022-06-02 05:25:00|59.63|56.83|60.22|57.42|60.22|57.42|59.27|56.47|0
1654147800000|2022-06-02 05:30:00|60.26|57.46|59.66|56.86|60.3|57.5|59.66|56.86|0
1654148100000|2022-06-02 05:35:00|59.7|56.9|59.61|56.81|60.09|57.29|59.03|56.23|0
1654148400000|2022-06-02 05:40:00|59.58|56.78|60.29|57.49|60.37|57.57|59.58|56.78|0
1654148700000|2022-06-02 05:45:00|60.21|57.41|60.76|57.96|61.08|58.28|60.16|57.36|0
1654149000000|2022-06-02 05:50:00|60.92|58.12|61.56|58.76|61.64|58.84|60.76|57.96|0
1654149300000|2022-06-02 05:55:00|61.64|58.84|61.4|58.6|61.8|59|61.28|58.48|0
1654149600000|2022-06-02 06:00:00|61.32|58.52|62.24|59.44|62.33|59.53|61.15|58.35|0
1654149900000|2022-06-02 06:05:00|62.2|59.4|62.85|60.05|62.94|60.14|61.71|58.91|0
1654150200000|2022-06-02 06:10:00|62.94|60.14|62.11|59.31|63.02|60.22|62.03|59.23|0
1654150500000|2022-06-02 06:15:00|62.19|59.39|61.14|58.34|62.19|59.39|61.14|58.34|0
1654150800000|2022-06-02 06:20:00|61.22|58.42|61.46|58.66|61.46|58.66|61.06|58.26|0
1654151100000|2022-06-02 06:25:00|61.41|58.61|61.05|58.25|61.7|58.9|60.97|58.17|0
1654151400000|2022-06-02 06:30:00|61.09|58.29|60.88|58.08|61.29|58.49|60.8|58|0
1654151700000|2022-06-02 06:35:00|60.8|58|60.52|57.72|60.96|58.16|60.48|57.68|0
1654152000000|2022-06-02 06:40:00|60.48|57.68|60.87|58.07|61.28|58.48|60.48|57.68|0
1654152300000|2022-06-02 06:45:00|60.95|58.15|62.08|59.28|62.25|59.45|60.87|58.07|0
1654152600000|2022-06-02 06:50:00|62.16|59.36|62.73|59.93|62.98|60.18|61.92|59.12|0
1654152900000|2022-06-02 06:55:00|62.81|60.01|63.47|60.67|63.64|60.84|62.65|59.85|0
1654153200000|2022-06-02 07:00:00|63.55|60.75|64.53|61.73|64.58|61.78|63.43|60.63|0
1654153500000|2022-06-02 07:05:00|64.19|61.99|63.94|61.74|64.27|62.07|63.77|61.57|0
1654153800000|2022-06-02 07:10:00|64.02|61.82|64.06|61.86|64.27|62.07|63.27|61.07|0
1654154100000|2022-06-02 07:15:00|64.1|61.9|64.26|62.06|64.27|62.07|63.8|61.6|0
1654154400000|2022-06-02 07:20:00|64.13|61.93|64.17|61.97|64.26|62.06|63.76|61.56|0
1654154700000|2022-06-02 07:25:00|63.92|61.72|65.73|63.53|66.2|64|63.84|61.64|0
1654155000000|2022-06-02 07:30:00|65.69|63.49|64.92|62.72|66.11|63.91|64.5|62.3|0
1654155300000|2022-06-02 07:35:00|64.84|62.64|65.8|63.6|65.8|63.6|64.58|62.38|0
1654155600000|2022-06-02 07:40:00|65.76|63.56|65.42|63.22|65.8|63.6|65.08|62.88|0
1654155900000|2022-06-02 07:45:00|65.29|63.09|63.65|61.45|65.29|63.09|63.32|61.12|0
1654156200000|2022-06-02 07:50:00|63.57|61.37|64.15|61.95|64.65|62.45|63.4|61.2|0
1654156500000|2022-06-02 07:55:00|64.23|62.03|64.14|61.94|64.52|62.32|63.56|61.36|0
1654156800000|2022-06-02 08:00:00|64.23|62.03|63.89|61.69|64.23|62.03|62.98|60.78|0
1654157100000|2022-06-02 08:05:00|63.81|61.61|63.97|61.77|64.47|62.27|63.64|61.44|0
1654157400000|2022-06-02 08:10:00|64.05|61.85|65.77|63.57|66.03|63.83|63.97|61.77|0
1654157700000|2022-06-02 08:15:00|65.82|63.62|67.1|64.9|67.27|65.07|65.39|63.19|0
1654158000000|2022-06-02 08:20:00|67.27|65.07|67.48|65.28|67.61|65.41|66.97|64.77|0
1654158300000|2022-06-02 08:25:00|67.52|65.32|67.52|65.32|67.87|65.67|67.17|64.97|0
1654158600000|2022-06-02 08:30:00|67.61|65.41|67.52|65.32|67.87|65.67|67.08|64.88|0
1654158900000|2022-06-02 08:35:00|67.6|65.4|67.64|65.44|67.86|65.66|67.34|65.14|0
1654159200000|2022-06-02 08:40:00|67.68|65.48|67.72|65.52|67.9|65.7|67.51|65.31|0
1654159500000|2022-06-02 08:45:00|67.77|65.57|67.37|65.17|67.77|65.57|67.07|64.87|0
1654159800000|2022-06-02 08:50:00|67.42|65.22|66.72|64.52|67.5|65.3|66.72|64.52|0
1654160100000|2022-06-02 08:55:00|66.68|64.48|65.86|63.66|66.81|64.61|65.86|63.66|0
1654160400000|2022-06-02 09:00:00|65.78|63.58|66.28|64.08|66.63|64.43|63.92|61.72|0
1654160700000|2022-06-02 09:05:00|66.2|64|66.75|64.55|67.05|64.85|66.03|63.83|0
1654161000000|2022-06-02 09:10:00|66.71|64.51|66.88|64.68|67.05|64.85|66.45|64.25|0
1654161300000|2022-06-02 09:15:00|66.79|64.59|67.56|65.36|67.65|65.45|66.79|64.59|0
1654161600000|2022-06-02 09:20:00|67.52|65.32|67.69|65.49|67.91|65.71|67.3|65.1|0
1654161900000|2022-06-02 09:25:00|67.73|65.53|67.9|65.7|68.16|65.96|67.73|65.53|0
1654162200000|2022-06-02 09:30:00|67.94|65.74|66.99|64.79|68.07|65.87|66.73|64.53|0
1654162500000|2022-06-02 09:35:00|66.94|64.74|66.77|64.57|67.2|65|66.51|64.31|0
1654162800000|2022-06-02 09:40:00|66.85|64.65|66.85|64.65|67.28|65.08|66.72|64.52|0
1654163100000|2022-06-02 09:45:00|66.76|64.56|66.71|64.51|67.11|64.91|66.54|64.34|0
1654163400000|2022-06-02 09:50:00|66.67|64.47|66.07|63.87|66.67|64.47|65.73|63.53|0
1654163700000|2022-06-02 09:55:00|66.11|63.91|65.98|63.78|66.32|64.12|65.9|63.7|0
1654164000000|2022-06-02 10:00:00|66.02|63.82|66.27|64.07|66.36|64.16|65.76|63.56|0
1654164300000|2022-06-02 10:05:00|66.66|64.46|66.48|64.28|66.92|64.72|65.8|63.6|0
1654164600000|2022-06-02 10:10:00|66.44|64.24|66.99|64.79|67|64.8|66.4|64.2|0
1654164900000|2022-06-02 10:15:00|66.91|64.71|66.47|64.27|67.17|64.97|66.47|64.27|0
1654165200000|2022-06-02 10:20:00|66.56|64.36|65.28|63.08|66.56|64.36|65.28|63.08|0
1654165500000|2022-06-02 10:25:00|65.32|63.12|65.02|62.82|65.45|63.25|64.52|62.32|0
1654165800000|2022-06-02 10:30:00|64.94|62.74|65.19|62.99|65.7|63.5|64.85|62.65|0
1654166100000|2022-06-02 10:35:00|65.27|63.07|66.5|64.3|66.5|64.3|65.23|63.03|0
1654166400000|2022-06-02 10:40:00|66.58|64.38|67.75|65.55|67.79|65.59|66.58|64.38|0
1654166700000|2022-06-02 10:45:00|67.83|65.63|68.79|66.59|68.88|66.68|67.75|65.55|0
1654167000000|2022-06-02 10:50:00|68.74|66.54|68.79|66.59|68.87|66.67|68.18|65.98|0
1654167300000|2022-06-02 10:55:00|68.92|66.72|68.61|66.41|69.05|66.85|68.52|66.32|0
1654167600000|2022-06-02 11:00:00|68.56|66.36|67.12|64.92|68.61|66.41|67.12|64.92|0
1654167900000|2022-06-02 11:05:00|67.16|64.96|67.29|65.09|67.38|65.18|67.12|64.92|0
1654168200000|2022-06-02 11:10:00|67.38|65.18|67.11|64.91|67.55|65.35|67.03|64.83|0
1654168500000|2022-06-02 11:15:00|67.16|64.96|66.63|64.43|67.2|65|66.59|64.39|0
1654168800000|2022-06-02 11:20:00|66.68|64.48|68.06|65.86|68.28|66.08|66.59|64.39|0
1654169100000|2022-06-02 11:25:00|67.97|65.77|68.27|66.07|68.27|66.07|67.54|65.34|0
1654169400000|2022-06-02 11:30:00|68.14|65.94|67.62|65.42|68.23|66.03|67.01|64.81|0
1654169700000|2022-06-02 11:35:00|67.7|65.5|68.05|65.85|68.49|66.29|67.53|65.33|0
1654170000000|2022-06-02 11:40:00|68.09|65.89|67.48|65.28|68.48|66.28|67.39|65.19|0
1654170300000|2022-06-02 11:45:00|67.43|65.23|67.78|65.58|68.56|66.36|67.17|64.97|0
1654170600000|2022-06-02 11:50:00|67.6|65.4|67.77|65.57|67.86|65.66|67.51|65.31|0
1654170900000|2022-06-02 11:55:00|67.69|65.49|67.68|65.48|67.73|65.53|67.29|65.09|0
1654171200000|2022-06-02 12:00:00|67.51|65.31|67.5|65.3|68.16|65.96|67.42|65.22|0
1654171500000|2022-06-02 12:05:00|67.46|65.26|65.53|63.33|67.46|65.26|65.36|63.16|0
1654171800000|2022-06-02 12:10:00|65.44|63.24|66.03|63.83|66.03|63.83|65.02|62.82|0
1654172100000|2022-06-02 12:15:00|66.24|64.04|65.9|63.7|68.19|65.99|64.67|62.47|0
1654172400000|2022-06-02 12:20:00|65.77|63.57|66.23|64.03|66.8|64.6|65.77|63.57|0
1654172700000|2022-06-02 12:25:00|66.36|64.16|65.93|63.73|66.66|64.46|65.46|63.26|0
1654173000000|2022-06-02 12:30:00|65.72|63.52|64.66|62.46|66.62|64.42|64.49|62.29|0
1654173300000|2022-06-02 12:35:00|64.57|62.37|65.88|63.68|66.35|64.15|64.49|62.29|0
1654173600000|2022-06-02 12:40:00|65.84|63.64|65.41|63.21|67.04|64.84|65.41|63.21|0
1654173900000|2022-06-02 12:45:00|65.33|63.13|65.66|63.46|66.17|63.97|64.77|62.57|0
1654174200000|2022-06-02 12:50:00|65.58|63.38|66.42|64.22|66.55|64.35|65.58|63.38|0
1654174500000|2022-06-02 12:55:00|66.38|64.18|64.47|62.27|66.6|64.4|64.3|62.1|0
1654174800000|2022-06-02 13:00:00|64.38|62.18|61.65|59.45|65.48|63.28|61.65|59.45|0
1654175100000|2022-06-02 13:05:00|61.49|59.29|59.64|57.44|62.72|60.52|59.09|56.89|0
1654175400000|2022-06-02 13:10:00|59.56|57.36|60.11|57.91|60.12|57.92|58.3|56.1|0
1654175700000|2022-06-02 13:15:00|60.03|57.83|60.43|58.23|60.67|58.47|58.92|56.72|0
1654176000000|2022-06-02 13:20:00|60.31|58.11|59.55|57.35|60.67|58.47|59.55|57.35|0
1654176300000|2022-06-02 13:25:00|59.47|57.27|59.54|57.34|60.1|57.9|58.25|56.05|0
1654176600000|2022-06-02 13:30:00|59.62|57.42|58.83|56.63|60.14|57.94|54.99|52.79|0
1654176900000|2022-06-02 13:35:00|58.67|56.47|57.58|55.38|58.71|56.51|53.98|51.78|0
1654177200000|2022-06-02 13:40:00|57.04|54.84|58.12|55.92|58.98|56.78|55.28|53.08|0
1654177500000|2022-06-02 13:45:00|58.04|55.84|58.82|56.62|58.9|56.7|55.13|52.93|0
1654177800000|2022-06-02 13:50:00|58.5|56.3|56.52|54.32|58.5|56.3|56.03|53.83|0
1654178100000|2022-06-02 13:55:00|56.1|53.9|55.83|53.63|56.18|53.98|53.08|50.88|0
1654178400000|2022-06-02 14:00:00|55.3|53.1|56.63|54.43|58.49|56.29|54.59|52.39|0
1654178700000|2022-06-02 14:05:00|57.09|54.89|55.95|53.75|57.87|55.67|53.51|51.31|0
1654179000000|2022-06-02 14:10:00|56.25|54.05|62.66|60.46|63.15|60.95|55.98|53.78|0
1654179300000|2022-06-02 14:15:00|62.08|59.88|57.93|55.73|62.57|60.37|57.86|55.66|0
1654179600000|2022-06-02 14:20:00|58.09|55.89|53.54|51.34|59.11|56.91|53.18|50.98|0
1654179900000|2022-06-02 14:25:00|53.32|51.12|55.02|52.82|55.02|52.82|52.38|50.18|0
1654180200000|2022-06-02 14:30:00|54.98|52.78|57.07|54.87|57.84|55.64|54.13|51.93|0
1654180500000|2022-06-02 14:35:00|56.72|54.52|57.8|55.6|58.15|55.95|55.77|53.57|0
1654180800000|2022-06-02 14:40:00|58.07|55.87|58.3|56.1|59.01|56.81|56.87|54.67|0
1654181100000|2022-06-02 14:45:00|58.18|55.98|59.08|56.88|59.56|57.36|56.75|54.55|0
1654181400000|2022-06-02 14:50:00|59.12|56.92|58.92|56.72|59.87|57.67|57.98|55.78|0
1654181700000|2022-06-02 14:55:00|59.16|56.96|60.67|58.47|60.91|58.71|58.68|56.48|0
1654182000000|2022-06-02 15:00:00|60.75|58.55|63.52|61.32|64.36|62.16|60.11|57.91|0
1654182300000|2022-06-02 15:05:00|63.69|61.49|64.69|62.49|64.94|62.74|62.98|60.78|0
1654182600000|2022-06-02 15:10:00|64.6|62.4|65.16|62.96|69.07|66.87|64.57|62.37|0
1654182900000|2022-06-02 15:15:00|65.33|63.13|64.14|61.94|65.94|63.74|63.55|61.35|0
1654183200000|2022-06-02 15:20:00|64.22|62.02|64.47|62.27|64.77|62.57|63.29|61.09|0
1654183500000|2022-06-02 15:25:00|64.56|62.36|64.81|62.61|65.84|63.64|63.37|61.17|0
1654183800000|2022-06-02 15:30:00|64.98|62.78|63.87|61.67|65.06|62.86|62.61|60.41|0
1654184100000|2022-06-02 15:35:00|63.79|61.59|63.02|60.82|63.79|61.59|61.95|59.75|0
1654184400000|2022-06-02 15:40:00|63.19|60.99|66.95|64.75|67.3|65.1|63.19|60.99|0
1654184700000|2022-06-02 15:45:00|67.04|64.84|69.66|67.46|70.04|67.84|66.43|64.23|0
1654185000000|2022-06-02 15:50:00|69.62|67.42|68.45|66.25|70.43|68.23|68.28|66.08|0
1654185300000|2022-06-02 15:55:00|68.63|66.43|66.6|64.4|68.81|66.61|66.25|64.05|0
1654185600000|2022-06-02 16:00:00|67.04|64.84|67.82|65.62|67.82|65.62|65.9|63.7|0
1654185900000|2022-06-02 16:05:00|67.65|65.45|67.2|65|67.82|65.62|66.5|64.3|0
1654186200000|2022-06-02 16:10:00|67.03|64.83|67.55|65.35|68.08|65.88|66.59|64.39|0
1654186500000|2022-06-02 16:15:00|67.64|65.44|69.32|67.12|69.5|67.3|67.55|65.35|0
1654186800000|2022-06-02 16:20:00|69.41|67.21|71.59|69.39|71.59|69.39|68.79|66.59|0
1654187100000|2022-06-02 16:25:00|71.49|69.29|72.5|70.3|72.59|70.39|70.94|68.74|0
1654187400000|2022-06-02 16:30:00|72.78|70.58|73.24|71.04|73.52|71.32|72.22|70.02|0
1654187700000|2022-06-02 16:35:00|73.33|71.13|74.74|72.54|74.83|72.63|73.05|70.85|0
1654188000000|2022-06-02 16:40:00|74.83|72.63|73.59|71.39|74.93|72.73|71.75|69.55|0
1654188300000|2022-06-02 16:45:00|73.78|71.58|72.07|69.87|73.78|71.58|71.7|69.5|0
1654188600000|2022-06-02 16:50:00|72.26|70.06|74.22|72.02|74.5|72.3|72.07|69.87|0
1654188900000|2022-06-02 16:55:00|74.03|71.83|73.18|70.98|74.12|71.92|72.34|70.14|0
1654189200000|2022-06-02 17:00:00|73.27|71.07|74.11|71.91|74.21|72.01|72.71|70.51|0
1654189500000|2022-06-02 17:05:00|74.02|71.82|74.72|72.52|74.72|72.52|73.27|71.07|0
1654189800000|2022-06-02 17:10:00|74.44|72.24|72.48|70.28|74.95|72.75|71.74|69.54|0
1654190100000|2022-06-02 17:15:00|72.75|70.55|74.15|71.95|74.19|71.99|71.92|69.72|0
1654190400000|2022-06-02 17:20:00|74.05|71.85|74.14|71.94|74.99|72.79|73.26|71.06|0
1654190700000|2022-06-02 17:25:00|74.28|72.08|74.32|72.12|74.7|72.5|72.37|70.17|0
1654191000000|2022-06-02 17:30:00|74.42|72.22|75.74|73.54|75.74|73.54|74.04|71.84|0
1654191300000|2022-06-02 17:35:00|75.83|73.63|75.64|73.44|75.83|73.63|74.69|72.49|0
1654191600000|2022-06-02 17:40:00|75.73|73.53|76.4|74.2|76.59|74.39|74.41|72.21|0
1654191900000|2022-06-02 17:45:00|76.59|74.39|77.26|75.06|77.35|75.15|75.73|73.53|0
1654192200000|2022-06-02 17:50:00|77.45|75.25|76.48|74.28|77.74|75.54|76.01|73.81|0
1654192500000|2022-06-02 17:55:00|76.39|74.19|76.96|74.76|77.05|74.85|74.96|72.76|0
1654192800000|2022-06-02 18:00:00|76.86|74.66|77.73|75.53|78.21|76.01|76.1|73.9|0
1654193100000|2022-06-02 18:05:00|77.97|75.77|78.5|76.3|79.38|77.18|77.63|75.43|0
1654193400000|2022-06-02 18:10:00|78.3|76.1|79.08|76.88|79.18|76.98|77.33|75.13|0
1654193700000|2022-06-02 18:15:00|79.18|76.98|78.68|76.48|79.18|76.98|78.01|75.81|0
1654194000000|2022-06-02 18:20:00|78.59|76.39|78.68|76.48|79.17|76.97|78.2|76|0
1654194300000|2022-06-02 18:25:00|78.48|76.28|80.26|78.06|80.26|78.06|77.36|75.16|0
1654194600000|2022-06-02 18:30:00|80.36|78.16|81.97|79.77|82.32|80.12|80.26|78.06|0
1654194900000|2022-06-02 18:35:00|82.03|79.83|82.12|79.92|82.32|80.12|81.43|79.23|0
1654195200000|2022-06-02 18:40:00|82.02|79.82|81.52|79.32|82.27|80.07|80.64|78.44|0
1654195500000|2022-06-02 18:45:00|81.72|79.52|80.93|78.73|82.51|80.31|80.93|78.73|0
1654195800000|2022-06-02 18:50:00|80.83|78.63|81.12|78.92|82.11|79.91|79.95|77.75|0
1654196100000|2022-06-02 18:55:00|81.02|78.82|78.2|76|81.32|79.12|78.01|75.81|0
1654196400000|2022-06-02 19:00:00|78.11|75.91|80.42|78.22|81.11|78.91|77.82|75.62|0
1654196700000|2022-06-02 19:05:00|80.33|78.13|80.62|78.42|81.4|79.2|79.88|77.68|0
1654197000000|2022-06-02 19:10:00|80.13|77.93|81.79|79.59|82.09|79.89|79.83|77.63|0
1654197300000|2022-06-02 19:15:00|81.89|79.69|82.18|79.98|82.68|80.48|81.3|79.1|0
1654197600000|2022-06-02 19:20:00|82.28|80.08|82.47|80.27|82.72|80.52|81.19|78.99|0
1654197900000|2022-06-02 19:25:00|82.57|80.37|80.69|78.49|83.57|81.37|79.48|77.28|0
1654198200000|2022-06-02 19:30:00|80.4|78.2|82.07|79.87|82.17|79.97|80.3|78.1|0
1654198500000|2022-06-02 19:35:00|82.17|79.97|82.06|79.86|83.06|80.86|81.47|79.27|0
1654198800000|2022-06-02 19:40:00|82.01|79.81|83.75|81.55|83.75|81.55|81.67|79.47|0
1654199100000|2022-06-02 19:45:00|83.65|81.45|84.25|82.05|84.96|82.76|82.55|80.35|0
1654199400000|2022-06-02 19:50:00|85.57|83.37|86.08|83.88|86.59|84.39|82.5|80.3|0
1654199700000|2022-06-02 19:55:00|85.47|83.27|87.53|85.33|88.9|86.7|85.47|83.27|0
1654200000000|2022-06-02 20:00:00|86.91|84.71|86.8|84.6|87.74|85.54|85.67|83.47|0
1654200300000|2022-06-02 20:05:00|86.7|84.5|86.9|84.7|87.42|85.22|86.59|84.39|0
1654200600000|2022-06-02 20:10:00|86.59|84.39|84.84|82.64|86.8|84.6|84.74|82.54|0
1654200900000|2022-06-02 20:15:00|85.65|82.85|85.95|83.15|86.26|83.46|85.14|82.34|0
1654201200000|2022-06-02 20:20:00|86.05|83.25|87.55|84.75|87.7|84.9|85.9|83.1|0
1654201500000|2022-06-02 20:25:00|87.6|84.8|88.61|85.81|89.24|86.44|87.5|84.7|0
1654201800000|2022-06-02 20:30:00|88.71|85.91|88.71|85.91|88.92|86.12|88.5|85.7|0
1654202100000|2022-06-02 20:35:00|88.81|86.01|89.01|86.21|89.12|86.32|88.65|85.85|0
1654202400000|2022-06-02 20:40:00|88.91|86.11|89.95|87.15|89.95|87.15|88.91|86.11|0
1654202700000|2022-06-02 20:45:00|89.85|87.05|89.74|86.94|89.85|87.05|89.53|86.73|0
1654203000000|2022-06-02 20:50:00|89.84|87.04|89.94|87.14|90.05|87.25|89.84|87.04|0
1654203300000|2022-06-02 20:55:00|89.84|87.04|89.57|86.77|89.84|87.04|89.57|86.77|0
1654203600000|2022-06-02 21:00:00|89.69|86.89|89.72|86.92|89.82|87.02|89.54|86.74|0
1654203900000|2022-06-02 21:05:00|89.86|87.06|89.9|87.1|89.96|87.16|89.75|86.95|0
1654204200000|2022-06-02 21:10:00|89.89|87.09|89.71|86.91|89.9|87.1|89.71|86.91|0
1654204500000|2022-06-02 21:15:00|89.88|87.08|89.71|86.91|89.88|87.08|89.68|86.88|0
1654204800000|2022-06-02 21:20:00|89.86|87.06|89.89|87.09|89.98|87.18|89.69|86.89|0
1654205100000|2022-06-02 21:25:00|89.76|86.96|89.87|87.07|89.9|87.1|89.75|86.95|0
1654205400000|2022-06-02 21:30:00|89.85|87.05|89.97|87.17|90|87.2|89.84|87.04|0
1654205700000|2022-06-02 21:35:00|89.96|87.16|89.9|87.1|89.97|87.17|89.75|86.95|0
1654206000000|2022-06-02 21:40:00|89.97|87.17|89.43|86.63|89.97|87.17|89.43|86.63|0
1654206300000|2022-06-02 21:45:00|89.44|86.64|89.34|86.54|89.59|86.79|89.34|86.54|0
1654206600000|2022-06-02 21:50:00|89.37|86.57|89.35|86.55|89.42|86.62|89.34|86.54|0
1654206900000|2022-06-02 21:55:00|89.38|86.58|89.32|86.52|89.38|86.58|89.32|86.52|0
1654207200000|2022-06-02 22:00:00|89.51|86.71|90.51|87.71|90.83|88.03|89.46|86.66|0
1654207500000|2022-06-02 22:05:00|90.62|87.82|94.15|91.35|94.25|91.45|90.51|87.71|0
1654207800000|2022-06-02 22:10:00|94.04|91.24|92.85|90.05|94.04|91.24|92.63|89.83|0
1654208100000|2022-06-02 22:15:00|92.84|90.04|92.2|89.4|92.84|90.04|92.2|89.4|0
1654208400000|2022-06-02 22:20:00|92.25|89.45|91.76|88.96|92.25|89.45|91.66|88.86|0
1654208700000|2022-06-02 22:25:00|91.87|89.07|90.8|88|91.87|89.07|90.7|87.9|0
1654209000000|2022-06-02 22:30:00|90.7|87.9|91.22|88.42|91.33|88.53|90.64|87.84|0
1654209300000|2022-06-02 22:35:00|91.27|88.47|90.9|88.1|91.43|88.63|90.9|88.1|0
1654209600000|2022-06-02 22:40:00|90.95|88.15|90.89|88.09|91.11|88.31|90.89|88.09|0
1654209900000|2022-06-02 22:45:00|91|88.2|91.42|88.62|91.58|88.78|90.94|88.14|0
1654210200000|2022-06-02 22:50:00|91.53|88.73|91.15|88.35|91.63|88.83|91.1|88.3|0
1654210500000|2022-06-02 22:55:00|91.2|88.4|90.83|88.03|91.42|88.62|90.61|87.81|0
1654210800000|2022-06-02 23:00:00|90.77|87.97|91.41|88.61|91.62|88.82|90.77|87.97|0
1654211100000|2022-06-02 23:05:00|91.46|88.66|91.19|88.39|92.04|89.24|91.08|88.28|0
1654211400000|2022-06-02 23:10:00|91.29|88.49|92.04|89.24|92.47|89.67|91.29|88.49|0
1654211700000|2022-06-02 23:15:00|92.14|89.34|92.35|89.55|92.35|89.55|91.71|88.91|0
1654212000000|2022-06-02 23:20:00|92.46|89.66|92.13|89.33|92.51|89.71|91.81|89.01|0
1654212300000|2022-06-02 23:25:00|92.03|89.23|92.02|89.22|92.19|89.39|91.81|89.01|0
1654212600000|2022-06-02 23:30:00|91.97|89.17|92.34|89.54|92.55|89.75|91.75|88.95|0
1654212900000|2022-06-02 23:35:00|92.02|89.22|92.01|89.21|92.23|89.43|91.7|88.9|0
1654213200000|2022-06-02 23:40:00|91.96|89.16|91.58|88.78|91.96|89.16|91.26|88.46|0
1654213500000|2022-06-02 23:45:00|91.37|88.57|90.78|87.98|91.37|88.57|90.73|87.93|0
1654213800000|2022-06-02 23:50:00|90.83|88.03|91.2|88.4|91.3|88.5|90.62|87.82|0
1654214100000|2022-06-02 23:55:00|91.25|88.45|91.14|88.34|91.57|88.77|90.93|88.13|0
1654214400000|2022-06-03 00:00:00|91.03|88.23|90.71|87.91|91.14|88.34|89.97|87.17|0
1654214700000|2022-06-03 00:05:00|90.61|87.81|91.34|88.54|91.66|88.86|90.61|87.81|0
1654215000000|2022-06-03 00:10:00|91.45|88.65|91.02|88.22|91.66|88.86|90.6|87.8|0
1654215300000|2022-06-03 00:15:00|91.13|88.33|90.49|87.69|91.18|88.38|89.96|87.16|0
1654215600000|2022-06-03 00:20:00|90.59|87.79|91.12|88.32|91.65|88.85|90.32|87.52|0
1654215900000|2022-06-03 00:25:00|91.22|88.42|91.32|88.52|91.33|88.53|90.48|87.68|0
1654216200000|2022-06-03 00:30:00|91.86|89.06|91.11|88.31|92.07|89.27|91|88.2|0
1654216500000|2022-06-03 00:35:00|91|88.2|90.78|87.98|91.53|88.73|90.57|87.77|0
1654216800000|2022-06-03 00:40:00|90.89|88.09|90.36|87.56|90.89|88.09|90.14|87.34|0
1654217100000|2022-06-03 00:45:00|90.25|87.45|89.72|86.92|90.36|87.56|89.04|86.24|0
1654217400000|2022-06-03 00:50:00|89.82|87.02|90.22|87.42|90.38|87.58|88.98|86.18|0
1654217700000|2022-06-03 00:55:00|90.27|87.47|88.9|86.1|90.27|87.47|88.8|86|0
1654218000000|2022-06-03 01:00:00|89.01|86.21|89.53|86.73|89.53|86.73|88.8|86|0
1654218300000|2022-06-03 01:05:00|89.42|86.62|89.47|86.67|90.15|87.35|88.8|86|0
1654218600000|2022-06-03 01:10:00|89.42|86.62|89.83|87.03|90.15|87.35|89.1|86.3|0
1654218900000|2022-06-03 01:15:00|89.78|86.98|89.83|87.03|90.04|87.24|89.51|86.71|0
1654219200000|2022-06-03 01:20:00|89.72|86.92|89.72|86.92|90.35|87.55|89.72|86.92|0
1654219500000|2022-06-03 01:25:00|89.66|86.86|89.66|86.86|89.82|87.02|89.3|86.5|0
1654219800000|2022-06-03 01:30:00|89.61|86.81|89.6|86.8|90.23|87.43|89.6|86.8|0
1654220100000|2022-06-03 01:35:00|89.65|86.85|89.91|87.11|90.76|87.96|89.39|86.59|0
1654220400000|2022-06-03 01:40:00|90.02|87.22|90.54|87.74|90.8|88|90.02|87.22|0
1654220700000|2022-06-03 01:45:00|90.65|87.85|90.85|88.05|91.28|88.48|90.54|87.74|0
1654221000000|2022-06-03 01:50:00|90.75|87.95|91.16|88.36|91.22|88.42|90.74|87.94|0
1654221300000|2022-06-03 01:55:00|91.11|88.31|90.95|88.15|91.53|88.73|90.84|88.04|0
1654221600000|2022-06-03 02:00:00|90.84|88.04|90.63|87.83|91.32|88.52|90.63|87.83|0
1654221900000|2022-06-03 02:05:00|90.73|87.93|89.99|87.19|90.73|87.93|89.99|87.19|0
1654222200000|2022-06-03 02:10:00|89.88|87.08|90.3|87.5|90.35|87.55|89.67|86.87|0
1654222500000|2022-06-03 02:15:00|90.41|87.61|90.3|87.5|90.61|87.81|90.19|87.39|0
1654222800000|2022-06-03 02:20:00|90.24|87.44|90.4|87.6|90.5|87.7|90.13|87.33|0
1654223100000|2022-06-03 02:25:00|90.45|87.65|90.13|87.33|90.45|87.65|90.08|87.28|0
1654223400000|2022-06-03 02:30:00|90.18|87.38|89.86|87.06|90.49|87.69|89.86|87.06|0
1654223700000|2022-06-03 02:35:00|89.75|86.95|89.65|86.85|90.22|87.42|89.65|86.85|0
1654224000000|2022-06-03 02:40:00|89.54|86.74|89.96|87.16|90.06|87.26|89.44|86.64|0
1654224300000|2022-06-03 02:45:00|89.85|87.05|89.95|87.15|90.38|87.58|89.74|86.94|0
1654224600000|2022-06-03 02:50:00|90.05|87.25|90.16|87.36|90.32|87.52|89.95|87.15|0
1654224900000|2022-06-03 02:55:00|90.21|87.41|89.94|87.14|90.21|87.41|89.78|86.98|0
1654225200000|2022-06-03 03:00:00|90.05|87.25|90.04|87.24|90.15|87.35|89.73|86.93|0
1654225500000|2022-06-03 03:05:00|90.09|87.29|89.41|86.61|90.25|87.45|89.35|86.55|0
1654225800000|2022-06-03 03:10:00|89.35|86.55|89.24|86.44|89.35|86.55|88.78|85.98|0
1654226100000|2022-06-03 03:15:00|89.19|86.39|88.87|86.07|89.4|86.6|88.87|86.07|0
1654226400000|2022-06-03 03:20:00|88.77|85.97|89.08|86.28|89.18|86.38|88.66|85.86|0
1654226700000|2022-06-03 03:25:00|89.29|86.49|89.18|86.38|89.29|86.49|88.97|86.17|0
1654227000000|2022-06-03 03:30:00|89.07|86.27|88.86|86.06|89.18|86.38|88.65|85.85|0
1654227300000|2022-06-03 03:35:00|88.96|86.16|88.96|86.16|89.07|86.27|88.81|86.01|0
1654227600000|2022-06-03 03:40:00|89.01|86.21|89.58|86.78|89.58|86.78|88.96|86.16|0
1654227900000|2022-06-03 03:45:00|89.53|86.73|89.16|86.36|89.58|86.78|88.95|86.15|0
1654228200000|2022-06-03 03:50:00|89.1|86.3|89.26|86.46|89.26|86.46|88.84|86.04|0
1654228500000|2022-06-03 03:55:00|89.31|86.51|89.04|86.24|89.47|86.67|88.94|86.14|0
1654228800000|2022-06-03 04:00:00|89.09|86.29|89.67|86.87|89.88|87.08|89.09|86.29|0
1654229100000|2022-06-03 04:05:00|89.61|86.81|89.92|87.12|89.98|87.18|89.46|86.66|0
1654229400000|2022-06-03 04:10:00|89.98|87.18|90.08|87.28|90.19|87.39|89.77|86.97|0
1654229700000|2022-06-03 04:15:00|90.18|87.38|90.28|87.48|90.39|87.59|90.18|87.38|0
1654230000000|2022-06-03 04:20:00|90.39|87.59|90.17|87.37|90.44|87.64|90.07|87.27|0
1654230300000|2022-06-03 04:25:00|90.28|87.48|90.38|87.58|90.38|87.58|90.17|87.37|0
1654230600000|2022-06-03 04:30:00|90.49|87.69|90.85|88.05|91.12|88.32|90.49|87.69|0
1654230900000|2022-06-03 04:35:00|90.8|88|90.69|87.89|90.8|88|90.48|87.68|0
1654231200000|2022-06-03 04:40:00|90.63|87.83|90.47|87.67|90.63|87.83|90.26|87.46|0
1654231500000|2022-06-03 04:45:00|90.58|87.78|90.26|87.46|90.68|87.88|90.26|87.46|0
1654231800000|2022-06-03 04:50:00|90.15|87.35|89.41|86.61|90.15|87.35|89.25|86.45|0
1654232100000|2022-06-03 04:55:00|89.46|86.66|89.2|86.4|89.46|86.66|89.04|86.24|0
1654232400000|2022-06-03 05:00:00|89.09|86.29|89.3|86.5|89.61|86.81|89.04|86.24|0
1654232700000|2022-06-03 05:05:00|89.4|86.6|89.34|86.54|89.61|86.81|89.24|86.44|0
1654233000000|2022-06-03 05:10:00|89.29|86.49|89.5|86.7|89.55|86.75|89.29|86.49|0
1654233300000|2022-06-03 05:15:00|89.6|86.8|89.49|86.69|89.6|86.8|89.39|86.59|0
1654233600000|2022-06-03 05:20:00|89.6|86.8|90.22|87.42|90.43|87.63|89.49|86.69|0
1654233900000|2022-06-03 05:25:00|90.33|87.53|90.64|87.84|90.75|87.95|90.32|87.52|0
1654234200000|2022-06-03 05:30:00|90.75|87.95|90.53|87.73|91.06|88.26|90.53|87.73|0
1654234500000|2022-06-03 05:35:00|90.42|87.62|91.16|88.36|91.16|88.36|90.42|87.62|0
1654234800000|2022-06-03 05:40:00|91.27|88.47|90.41|87.61|91.58|88.78|90.36|87.56|0
1654235100000|2022-06-03 05:45:00|90.36|87.56|90.35|87.55|90.67|87.87|90.2|87.4|0
1654235400000|2022-06-03 05:50:00|90.41|87.61|90.62|87.82|90.72|87.92|89.99|87.19|0
1654235700000|2022-06-03 05:55:00|90.4|87.6|90.82|88.02|90.82|88.02|89.98|87.18|0
1654236000000|2022-06-03 06:00:00|90.72|87.92|90.29|87.49|90.72|87.92|89.45|86.65|0
1654236300000|2022-06-03 06:05:00|90.18|87.38|90.5|87.7|90.5|87.7|89.5|86.7|0
1654236600000|2022-06-03 06:10:00|90.39|87.59|90.38|87.58|90.92|88.12|90.18|87.38|0
1654236900000|2022-06-03 06:15:00|90.28|87.48|90.7|87.9|91.02|88.22|90.12|87.32|0
1654237200000|2022-06-03 06:20:00|90.8|88|91.43|88.63|91.54|88.74|90.59|87.79|0
1654237500000|2022-06-03 06:25:00|91.54|88.74|90.26|87.46|91.75|88.95|90.26|87.46|0
1654237800000|2022-06-03 06:30:00|90.32|87.52|90.68|87.88|91.11|88.31|90.16|87.36|0
1654238100000|2022-06-03 06:35:00|90.79|87.99|90.36|87.56|91|88.2|90.15|87.35|0
1654238400000|2022-06-03 06:40:00|90.41|87.61|90.83|88.03|90.88|88.08|90.36|87.56|0
1654238700000|2022-06-03 06:45:00|90.78|87.98|90.25|87.45|91.1|88.3|90.25|87.45|0
1654239000000|2022-06-03 06:50:00|90.35|87.55|89.61|86.81|90.4|87.6|89.3|86.5|0
1654239300000|2022-06-03 06:55:00|89.5|86.7|89.5|86.7|89.82|87.02|89.45|86.65|0
1654239600000|2022-06-03 07:00:00|89.39|86.59|87.41|84.61|89.39|86.59|87|84.2|0
1654239900000|2022-06-03 07:05:00|87.11|84.91|87.01|84.81|87.26|85.06|86.08|83.88|0
1654240200000|2022-06-03 07:10:00|87.11|84.91|87.23|85.03|87.44|85.24|86.41|84.21|0
1654240500000|2022-06-03 07:15:00|87.33|85.13|86.96|84.76|87.44|85.24|86.71|84.51|0
1654240800000|2022-06-03 07:20:00|86.91|84.71|86.6|84.4|87.27|85.07|86.4|84.2|0
1654241100000|2022-06-03 07:25:00|86.5|84.3|85.37|83.17|86.5|84.3|85.17|82.97|0
1654241400000|2022-06-03 07:30:00|85.27|83.07|85.16|82.96|85.98|83.78|85.16|82.96|0
1654241700000|2022-06-03 07:35:00|85.21|83.01|85.36|83.16|85.77|83.57|84.35|82.15|0
1654242000000|2022-06-03 07:40:00|85.46|83.26|85.87|83.67|85.97|83.77|85|82.8|0
1654242300000|2022-06-03 07:45:00|85.81|83.61|85.7|83.5|86.21|84.01|85.35|83.15|0
1654242600000|2022-06-03 07:50:00|85.75|83.55|85.74|83.54|86.1|83.9|85.29|83.09|0
1654242900000|2022-06-03 07:55:00|85.79|83.59|84.72|82.52|85.9|83.7|84.72|82.52|0
1654243200000|2022-06-03 08:00:00|84.67|82.47|84.47|82.27|84.98|82.78|83.47|81.27|0
1654243500000|2022-06-03 08:05:00|84.37|82.17|84.67|82.47|85.17|82.97|84.16|81.96|0
1654243800000|2022-06-03 08:10:00|84.61|82.41|85.78|83.58|86.34|84.14|84.61|82.41|0
1654244100000|2022-06-03 08:15:00|85.67|83.47|86.18|83.98|86.69|84.49|85.57|83.37|0
1654244400000|2022-06-03 08:20:00|86.28|84.08|85.05|82.85|86.38|84.18|85.05|82.85|0
1654244700000|2022-06-03 08:25:00|84.95|82.75|85.05|82.85|85.15|82.95|84.45|82.25|0
1654245000000|2022-06-03 08:30:00|84.95|82.75|84.94|82.74|85.55|83.35|84.75|82.55|0
1654245300000|2022-06-03 08:35:00|85.05|82.85|84.03|81.83|85.24|83.04|84.03|81.83|0
1654245600000|2022-06-03 08:40:00|83.93|81.73|84.33|82.13|84.63|82.43|83.88|81.68|0
1654245900000|2022-06-03 08:45:00|84.28|82.08|84.02|81.82|84.93|82.73|83.82|81.62|0
1654246200000|2022-06-03 08:50:00|83.92|81.72|83.82|81.62|84.12|81.92|83.02|80.82|0
1654246500000|2022-06-03 08:55:00|83.62|81.42|84.62|82.42|84.72|82.52|83.51|81.31|0
1654246800000|2022-06-03 09:00:00|84.67|82.47|83.81|81.61|84.92|82.72|83.81|81.61|0
1654247100000|2022-06-03 09:05:00|83.91|81.71|84.25|82.05|84.41|82.21|83.91|81.71|0
1654247400000|2022-06-03 09:10:00|84.31|82.11|83.9|81.7|84.4|82.2|83.9|81.7|0
1654247700000|2022-06-03 09:15:00|84|81.8|82.99|80.79|84.2|82|82.99|80.79|0
1654248000000|2022-06-03 09:20:00|83.09|80.89|83.14|80.94|83.39|81.19|82.99|80.79|0
1654248300000|2022-06-03 09:25:00|83.19|80.99|82.88|80.68|83.19|80.99|82.59|80.39|0
1654248600000|2022-06-03 09:30:00|82.98|80.78|82.58|80.38|82.98|80.78|81.69|79.49|0
1654248900000|2022-06-03 09:35:00|82.43|80.23|82.28|80.08|82.88|80.68|81.79|79.59|0
1654249200000|2022-06-03 09:40:00|82.38|80.18|82.37|80.17|82.58|80.38|82.18|79.98|0
1654249500000|2022-06-03 09:45:00|82.22|80.02|81.68|79.48|82.22|80.02|81.38|79.18|0
1654249800000|2022-06-03 09:50:00|81.78|79.58|83.01|80.81|83.26|81.06|81.78|79.58|0
1654250100000|2022-06-03 09:55:00|83.06|80.86|83.76|81.56|83.76|81.56|82.96|80.76|0
1654250400000|2022-06-03 10:00:00|83.96|81.76|83.4|81.2|83.96|81.76|83.15|80.95|0
1654250700000|2022-06-03 10:05:00|83.35|81.15|82.95|80.75|83.35|81.15|82.85|80.65|0
1654251000000|2022-06-03 10:10:00|82.75|80.55|82.35|80.15|83.34|81.14|82.35|80.15|0
1654251300000|2022-06-03 10:15:00|82.19|79.99|82.54|80.34|82.64|80.44|81.85|79.65|0
1654251600000|2022-06-03 10:20:00|82.49|80.29|83.13|80.93|83.53|81.33|82.39|80.19|0
1654251900000|2022-06-03 10:25:00|83.03|80.83|83.23|81.03|83.53|81.33|82.83|80.63|0
1654252200000|2022-06-03 10:30:00|83.33|81.13|83.82|81.62|83.93|81.73|83.32|81.12|0
1654252500000|2022-06-03 10:35:00|83.72|81.52|81.14|78.94|83.92|81.72|81.14|78.94|0
1654252800000|2022-06-03 10:40:00|81.28|79.08|80.06|77.86|81.73|79.53|79.87|77.67|0
1654253100000|2022-06-03 10:45:00|79.96|77.76|80.39|78.19|80.84|78.64|79.86|77.66|0
1654253400000|2022-06-03 10:50:00|80.44|78.24|79.85|77.65|80.54|78.34|79.37|77.17|0
1654253700000|2022-06-03 10:55:00|79.76|77.56|79.85|77.65|79.9|77.7|79.27|77.07|0
1654254000000|2022-06-03 11:00:00|79.8|77.6|79.99|77.79|80.53|78.33|79.75|77.55|0
1654254300000|2022-06-03 11:05:00|79.85|77.65|77.82|75.62|79.85|77.65|77.48|75.28|0
1654254600000|2022-06-03 11:10:00|77.77|75.57|77.43|75.23|78.01|75.81|77.43|75.23|0
1654254900000|2022-06-03 11:15:00|77.34|75.14|77.82|75.62|78.59|76.39|75.34|73.14|0
1654255200000|2022-06-03 11:20:00|77.54|75.34|78.39|76.19|78.39|76.19|77.35|75.15|0
1654255500000|2022-06-03 11:25:00|78.2|76|79.06|76.86|79.16|76.96|78.1|75.9|0
1654255800000|2022-06-03 11:30:00|79.16|76.96|79.73|77.53|79.73|77.53|78.39|76.19|0
1654256100000|2022-06-03 11:35:00|79.63|77.43|78.47|76.27|80.31|78.11|78|75.8|0
1654256400000|2022-06-03 11:40:00|78.38|76.18|77.42|75.22|78.76|76.56|77.23|75.03|0
1654256700000|2022-06-03 11:45:00|77.33|75.13|76.56|74.36|77.42|75.22|76.56|74.36|0
1654257000000|2022-06-03 11:50:00|76.47|74.27|77.13|74.93|77.51|75.31|76.28|74.08|0
1654257300000|2022-06-03 11:55:00|77.03|74.83|75.85|73.65|77.22|75.02|75.34|73.14|0
1654257600000|2022-06-03 12:00:00|75.71|73.51|77.69|75.49|77.88|75.68|75.71|73.51|0
1654257900000|2022-06-03 12:05:00|77.78|75.58|77.87|75.67|78.06|75.86|77.3|75.1|0
1654258200000|2022-06-03 12:10:00|77.97|75.77|78.63|76.43|78.73|76.53|77.87|75.67|0
1654258500000|2022-06-03 12:15:00|78.54|76.34|78.53|76.33|79.02|76.82|78.25|76.05|0
1654258800000|2022-06-03 12:20:00|78.63|76.43|78.67|76.47|78.91|76.71|76.82|74.62|0
1654259100000|2022-06-03 12:25:00|78.77|76.57|78.19|75.99|79.1|76.9|76.57|74.37|0
1654259400000|2022-06-03 12:30:00|78.57|76.37|82.76|80.56|83.26|81.06|74.89|72.69|0
1654259700000|2022-06-03 12:35:00|82.81|80.61|75.39|73.19|82.81|80.61|74.83|72.63|0
1654260000000|2022-06-03 12:40:00|75.25|73.05|73.81|71.61|75.44|73.24|72.9|70.7|0
1654260300000|2022-06-03 12:45:00|73.49|71.29|73.53|71.33|75.76|73.56|72.94|70.74|0
1654260600000|2022-06-03 12:50:00|73.17|70.97|73.62|71.42|74.08|71.88|72.16|69.96|0
1654260900000|2022-06-03 12:55:00|73.66|71.46|73.8|71.6|74.17|71.97|71.98|69.78|0
1654261200000|2022-06-03 13:00:00|73.98|71.78|73.7|71.5|74.72|72.52|72.88|70.68|0
1654261500000|2022-06-03 13:05:00|73.98|71.78|73.33|71.13|74.9|72.7|73.24|71.04|0
1654261800000|2022-06-03 13:10:00|73.15|70.95|72.87|70.67|73.56|71.36|72.19|69.99|0
1654262100000|2022-06-03 13:15:00|72.78|70.58|73.32|71.12|73.37|71.17|72.23|70.03|0
1654262400000|2022-06-03 13:20:00|73.23|71.03|72.22|70.02|73.23|71.03|71.77|69.57|0
1654262700000|2022-06-03 13:25:00|72.27|70.07|69.98|67.78|72.27|70.07|69.98|67.78|0
1654263000000|2022-06-03 13:30:00|69.71|67.51|73.33|71.13|75.85|73.65|68.83|66.63|0
1654263300000|2022-06-03 13:35:00|73.15|70.95|71.35|69.15|73.61|71.41|68|65.8|0
1654263600000|2022-06-03 13:40:00|71.53|69.33|66.89|64.69|72.71|70.51|66.89|64.69|0
1654263900000|2022-06-03 13:45:00|66.55|64.35|68.54|66.34|69.37|67.17|65.99|63.79|0
1654264200000|2022-06-03 13:50:00|68.67|66.47|68.49|66.29|69.72|67.52|66.58|64.38|0
1654264500000|2022-06-03 13:55:00|68.75|66.55|72.18|69.98|72.51|70.31|68.75|66.55|0
1654264800000|2022-06-03 14:00:00|72.41|70.21|72.32|70.12|75.37|73.17|71.06|68.86|0
1654265100000|2022-06-03 14:05:00|72.05|69.85|70.33|68.13|74.52|72.32|69.89|67.69|0
1654265400000|2022-06-03 14:10:00|69.75|67.55|69.74|67.54|70.74|68.54|66.3|64.1|0
1654265700000|2022-06-03 14:15:00|69.83|67.63|70.19|67.99|71.83|69.63|68.76|66.56|0
1654266000000|2022-06-03 14:20:00|69.65|67.45|68.3|66.1|70.36|68.16|66.46|64.26|0
1654266300000|2022-06-03 14:25:00|68.39|66.19|67.68|65.48|69.28|67.08|66.02|63.82|0
1654266600000|2022-06-03 14:30:00|67.16|64.96|67.85|65.65|68.25|66.05|65.16|62.96|0
1654266900000|2022-06-03 14:35:00|67.94|65.74|63.17|60.97|67.94|65.74|62.46|60.26|0
1654267200000|2022-06-03 14:40:00|62.96|60.76|63.46|61.26|63.46|61.26|61.63|59.43|0
1654267500000|2022-06-03 14:45:00|63.71|61.51|64.47|62.27|65.33|63.13|62.62|60.42|0
1654267800000|2022-06-03 14:50:00|64.22|62.02|63.29|61.09|65.15|62.95|63.29|61.09|0
1654268100000|2022-06-03 14:55:00|63.45|61.25|63.45|61.25|64.89|62.69|62.61|60.41|0
1654268400000|2022-06-03 15:00:00|63.03|60.83|61.16|58.96|63.49|61.29|60.47|58.27|0
1654268700000|2022-06-03 15:05:00|61.2|59|60.01|57.81|61.37|59.17|59.58|57.38|0
1654269000000|2022-06-03 15:10:00|60.09|57.89|58.88|56.68|60.09|57.89|58.25|56.05|0
1654269300000|2022-06-03 15:15:00|58.72|56.52|59.76|57.56|60.32|58.12|58.48|56.28|0
1654269600000|2022-06-03 15:20:00|59.6|57.4|58.95|56.75|60.08|57.88|58.79|56.59|0
1654269900000|2022-06-03 15:25:00|58.91|56.71|59.27|57.07|59.59|57.39|57.76|55.56|0
1654270200000|2022-06-03 15:30:00|59.19|56.99|60.96|58.76|61.13|58.93|58.55|56.35|0
1654270500000|2022-06-03 15:35:00|61.13|58.93|62.52|60.32|63.03|60.83|60.72|58.52|0
1654270800000|2022-06-03 15:40:00|62.44|60.24|61.77|59.57|62.86|60.66|61.28|59.08|0
1654271100000|2022-06-03 15:45:00|61.61|59.41|59.65|57.45|61.94|59.74|59.49|57.29|0
1654271400000|2022-06-03 15:50:00|59.57|57.37|58.93|56.73|60.17|57.97|58.53|56.33|0
1654271700000|2022-06-03 15:55:00|59.25|57.05|60.61|58.41|60.86|58.66|58.77|56.57|0
1654272000000|2022-06-03 16:00:00|60.29|58.09|62.84|60.64|63.25|61.05|60.29|58.09|0
1654272300000|2022-06-03 16:05:00|62.92|60.72|60.52|58.32|63.51|61.31|60.52|58.32|0
1654272600000|2022-06-03 16:10:00|60.77|58.57|60.76|58.56|61.5|59.3|60.04|57.84|0
1654272900000|2022-06-03 16:15:00|60.85|58.65|58.98|56.78|62.33|60.13|58.98|56.78|0
1654273200000|2022-06-03 16:20:00|58.9|56.7|62.57|60.37|63.32|61.12|58.51|56.31|0
1654273500000|2022-06-03 16:25:00|62.65|60.45|62.77|60.57|63.11|60.91|61.57|59.37|0
1654273800000|2022-06-03 16:30:00|62.81|60.61|62.23|60.03|63.15|60.95|61.73|59.53|0
1654274100000|2022-06-03 16:35:00|62.02|59.82|64.49|62.29|64.92|62.72|61.81|59.61|0
1654274400000|2022-06-03 16:40:00|64.41|62.21|63.47|61.27|64.75|62.55|62.72|60.52|0
1654274700000|2022-06-03 16:45:00|63.64|61.44|64.4|62.2|64.91|62.71|62.88|60.68|0
1654275000000|2022-06-03 16:50:00|64.06|61.86|64.82|62.62|64.86|62.66|62.71|60.51|0
1654275300000|2022-06-03 16:55:00|64.9|62.7|66.45|64.25|66.54|64.34|64.69|62.49|0
1654275600000|2022-06-03 17:00:00|66.36|64.16|69.18|66.98|72.16|69.96|66.02|63.82|0
1654275900000|2022-06-03 17:05:00|69.27|67.07|67.57|65.37|69.8|67.6|67.22|65.02|0
1654276200000|2022-06-03 17:10:00|67.66|65.46|66.08|63.88|68.01|65.81|65.99|63.79|0
1654276500000|2022-06-03 17:15:00|66.17|63.97|62.09|59.89|66.17|63.97|61.76|59.56|0
1654276800000|2022-06-03 17:20:00|62.17|59.97|64.12|61.92|64.37|62.17|60.76|58.56|0
1654277100000|2022-06-03 17:25:00|64.29|62.09|64.2|62|64.8|62.6|63.53|61.33|0
1654277400000|2022-06-03 17:30:00|64.12|61.92|63.52|61.32|64.12|61.92|62.27|60.07|0
1654277700000|2022-06-03 17:35:00|63.69|61.49|63.6|61.4|64.7|62.5|63.02|60.82|0
1654278000000|2022-06-03 17:40:00|63.68|61.48|61.19|58.99|63.68|61.48|60.57|58.37|0
1654278300000|2022-06-03 17:45:00|61.27|59.07|62.42|60.22|62.42|60.22|60.53|58.33|0
1654278600000|2022-06-03 17:50:00|62.59|60.39|62|59.8|63.08|60.88|61.84|59.64|0
1654278900000|2022-06-03 17:55:00|61.84|59.64|61.75|59.55|62.41|60.21|61.34|59.14|0
1654279200000|2022-06-03 18:00:00|61.42|59.22|62.16|59.96|62.66|60.46|60.19|57.99|0
1654279500000|2022-06-03 18:05:00|62.07|59.87|61.48|59.28|62.16|59.96|60.41|58.21|0
1654279800000|2022-06-03 18:10:00|61.31|59.11|62.39|60.19|62.56|60.36|61.23|59.03|0
1654280100000|2022-06-03 18:15:00|62.47|60.27|63.31|61.11|63.39|61.19|61.3|59.1|0
1654280400000|2022-06-03 18:20:00|63.39|61.19|62.54|60.34|63.39|61.19|61.79|59.59|0
1654280700000|2022-06-03 18:25:00|62.46|60.26|65|62.8|65|62.8|62.29|60.09|0
1654281000000|2022-06-03 18:30:00|65.09|62.89|62.56|60.36|65.09|62.89|62.14|59.94|0
1654281300000|2022-06-03 18:35:00|62.68|60.48|60.48|58.28|62.9|60.7|59.74|57.54|0
1654281600000|2022-06-03 18:40:00|60.35|58.15|61.55|59.35|61.55|59.35|59.74|57.54|0
1654281900000|2022-06-03 18:45:00|61.5|59.3|62.33|60.13|62.46|60.26|60.72|58.52|0
1654282200000|2022-06-03 18:50:00|62.38|60.18|62.21|60.01|62.88|60.68|61.54|59.34|0
1654282500000|2022-06-03 18:55:00|62.04|59.84|62.71|60.51|63.21|61.01|61.79|59.59|0
1654282800000|2022-06-03 19:00:00|62.79|60.59|62.74|60.54|63.38|61.18|60.99|58.79|0
1654283100000|2022-06-03 19:05:00|62.45|60.25|59.96|57.76|62.62|60.42|59.23|57.03|0
1654283400000|2022-06-03 19:10:00|59.88|57.68|58.1|55.9|60.7|58.5|57.94|55.74|0
1654283700000|2022-06-03 19:15:00|57.86|55.66|58.18|55.98|58.54|56.34|57.38|55.18|0
1654284000000|2022-06-03 19:20:00|58.26|56.06|58.01|55.81|59.06|56.86|57.46|55.26|0
1654284300000|2022-06-03 19:25:00|58.09|55.89|60.6|58.4|60.6|58.4|57.77|55.57|0
1654284600000|2022-06-03 19:30:00|60.52|58.32|59.61|57.41|60.52|58.32|59.05|56.85|0
1654284900000|2022-06-03 19:35:00|59.69|57.49|59.85|57.65|61.5|59.3|58.72|56.52|0
1654285200000|2022-06-03 19:40:00|60.02|57.82|58.31|56.11|60.84|58.64|58.08|55.88|0
1654285500000|2022-06-03 19:45:00|58.56|56.36|58.79|56.59|59.93|57.73|57.04|54.84|0
1654285800000|2022-06-03 19:50:00|57.59|55.39|60.33|58.13|61.07|58.87|57.43|55.23|0
1654286100000|2022-06-03 19:55:00|60.91|58.71|59.35|57.15|61.15|58.95|58.86|56.66|0
1654286400000|2022-06-03 20:00:00|59.31|57.11|59.18|56.98|59.43|57.23|58.14|55.94|0
1654286700000|2022-06-03 20:05:00|59.26|57.06|60.48|58.28|60.65|58.45|59.1|56.9|0
1654287000000|2022-06-03 20:10:00|60.56|58.36|61.14|58.94|61.39|59.19|60.23|58.03|0
1654499100000|2022-06-06 07:05:00|67.83|65.63|67.87|65.67|68.28|66.08|67.21|65.01|0
1654499400000|2022-06-06 07:10:00|67.83|65.63|67.82|65.62|68.01|65.81|67.29|65.09|0
1654499700000|2022-06-06 07:15:00|67.91|65.71|67.37|65.17|68|65.8|67.37|65.17|0
1654500000000|2022-06-06 07:20:00|67.46|65.26|68.31|66.11|68.45|66.25|66.75|64.55|0
1654500300000|2022-06-06 07:25:00|68.26|66.06|67.72|65.52|68.45|66.25|67.45|65.25|0
1654500600000|2022-06-06 07:30:00|67.63|65.43|66.82|64.62|67.63|65.43|66.42|64.22|0
1654500900000|2022-06-06 07:35:00|67|64.8|67.53|65.33|67.71|65.51|66.47|64.27|0
1654501200000|2022-06-06 07:40:00|67.89|65.69|67.53|65.33|68.34|66.14|67.26|65.06|0
1654501500000|2022-06-06 07:45:00|67.44|65.24|68.06|65.86|68.33|66.13|67.21|65.01|0
1654501800000|2022-06-06 07:50:00|67.97|65.77|70.28|68.08|71.44|69.24|67.7|65.5|0
1654502100000|2022-06-06 07:55:00|70.33|68.13|71.9|69.7|71.9|69.7|69.78|67.58|0
1654502400000|2022-06-06 08:00:00|72.04|69.84|72.84|70.64|73.17|70.97|72|69.8|0
1654502700000|2022-06-06 08:05:00|72.74|70.54|72.71|70.51|74.5|72.3|72.33|70.13|0
1654503000000|2022-06-06 08:10:00|72.89|70.69|74.22|72.02|74.6|72.4|72.52|70.32|0
1654503300000|2022-06-06 08:15:00|74.31|72.11|73.83|71.63|75.08|72.88|73.64|71.44|0
1654503600000|2022-06-06 08:20:00|73.69|71.49|74.3|72.1|74.4|72.2|73.64|71.44|0
1654503900000|2022-06-06 08:25:00|74.4|72.2|74.39|72.19|74.4|72.2|74.11|71.91|0
1654504200000|2022-06-06 08:30:00|74.97|72.77|73.91|71.71|75.35|73.15|73.82|71.62|0
1654504500000|2022-06-06 08:35:00|73.82|71.62|73.91|71.71|74.1|71.9|73.62|71.42|0
1654504800000|2022-06-06 08:40:00|74|71.8|74|71.8|74.48|72.28|73.9|71.7|0
1654505100000|2022-06-06 08:45:00|74.09|71.89|74.37|72.17|74.37|72.17|73.42|71.22|0
1654505400000|2022-06-06 08:50:00|74.42|72.22|75.04|72.84|75.14|72.94|73.66|71.46|0
1654505700000|2022-06-06 08:55:00|74.94|72.74|74.94|72.74|75.13|72.93|74.27|72.07|0
1654506000000|2022-06-06 09:00:00|74.84|72.64|74.26|72.06|75.04|72.84|73.98|71.78|0
1654506300000|2022-06-06 09:05:00|74.36|72.16|73.83|71.63|74.36|72.16|73.78|71.58|0
1654506600000|2022-06-06 09:10:00|73.78|71.58|73.97|71.77|73.97|71.77|73.59|71.39|0
1654506900000|2022-06-06 09:15:00|73.78|71.58|73.39|71.19|73.87|71.67|73.11|70.91|0
1654507200000|2022-06-06 09:20:00|73.3|71.1|73.2|71|73.44|71.24|72.92|70.72|0
1654507500000|2022-06-06 09:25:00|73.29|71.09|72.91|70.71|73.39|71.19|72.44|70.24|0
1654507800000|2022-06-06 09:30:00|72.82|70.62|72.62|70.42|72.91|70.71|72.16|69.96|0
1654508100000|2022-06-06 09:35:00|72.58|70.38|71.22|69.02|72.58|70.38|71.22|69.02|0
1654508400000|2022-06-06 09:40:00|71.17|68.97|71.03|68.83|71.87|69.67|70.75|68.55|0
1654508700000|2022-06-06 09:45:00|71.07|68.87|71.95|69.75|71.95|69.75|71.03|68.83|0
1654509000000|2022-06-06 09:50:00|71.9|69.7|71.2|69|72.05|69.85|71.11|68.91|0
1654509300000|2022-06-06 09:55:00|71.3|69.1|71.94|69.74|71.94|69.74|71.11|68.91|0
1654509600000|2022-06-06 10:00:00|71.9|69.7|72.6|70.4|72.97|70.77|71.66|69.46|0
1654509900000|2022-06-06 10:05:00|72.69|70.49|72.73|70.53|72.87|70.67|72.31|70.11|0
1654510200000|2022-06-06 10:10:00|72.78|70.58|72.68|70.48|72.97|70.77|72.4|70.2|0
1654510500000|2022-06-06 10:15:00|72.63|70.43|72.49|70.29|72.77|70.57|72.3|70.1|0
1654510800000|2022-06-06 10:20:00|72.58|70.38|73.05|70.85|73.24|71.04|72.39|70.19|0
1654511100000|2022-06-06 10:25:00|73.14|70.94|73.09|70.89|73.33|71.13|72.86|70.66|0
1654511400000|2022-06-06 10:30:00|73.14|70.94|73.42|71.22|73.61|71.41|72.76|70.56|0
1654511700000|2022-06-06 10:35:00|73.51|71.31|72.84|70.64|73.61|71.41|72.66|70.46|0
1654512000000|2022-06-06 10:40:00|72.94|70.74|73.03|70.83|73.12|70.92|72.89|70.69|0
1654512300000|2022-06-06 10:45:00|72.93|70.73|72.93|70.73|73.22|71.02|72.88|70.68|0
1654512600000|2022-06-06 10:50:00|72.97|70.77|73.49|71.29|73.59|71.39|72.83|70.63|0
1654512900000|2022-06-06 10:55:00|73.44|71.24|73.39|71.19|73.82|71.62|73.2|71|0
1654513200000|2022-06-06 11:00:00|73.2|71|72.54|70.34|73.2|71|72.35|70.15|0
1654513500000|2022-06-06 11:05:00|72.44|70.24|72.44|70.24|72.73|70.53|72.35|70.15|0
1654513800000|2022-06-06 11:10:00|72.48|70.28|72.34|70.14|72.63|70.43|72.34|70.14|0
1654514100000|2022-06-06 11:15:00|72.43|70.23|73.04|70.84|73.18|70.98|72.34|70.14|0
1654514400000|2022-06-06 11:20:00|73.09|70.89|73.75|71.55|73.84|71.64|72.8|70.6|0
1654514700000|2022-06-06 11:25:00|73.84|71.64|73.36|71.16|73.84|71.64|72.99|70.79|0
1654515000000|2022-06-06 11:30:00|73.31|71.11|73.26|71.06|73.93|71.73|73.08|70.88|0
1654515300000|2022-06-06 11:35:00|73.07|70.87|72.98|70.78|73.45|71.25|72.88|70.68|0
1654515600000|2022-06-06 11:40:00|73.02|70.82|72.26|70.06|73.02|70.82|72.22|70.02|0
1654515900000|2022-06-06 11:45:00|72.31|70.11|71.19|68.99|72.5|70.3|70.72|68.52|0
1654516200000|2022-06-06 11:50:00|71.14|68.94|72.07|69.87|72.49|70.29|70.81|68.61|0
1654516500000|2022-06-06 11:55:00|72.68|70.48|73.81|71.61|73.81|71.61|72.58|70.38|0
1654516800000|2022-06-06 12:00:00|74|71.8|73.33|71.13|74|71.8|73.33|71.13|0
1654517100000|2022-06-06 12:05:00|73.24|71.04|73.71|71.51|74.57|72.37|73.14|70.94|0
1654517400000|2022-06-06 12:10:00|73.8|71.6|74.08|71.88|74.37|72.17|73.71|71.51|0
1654517700000|2022-06-06 12:15:00|74.13|71.93|73.6|71.4|74.46|72.26|73.6|71.4|0
1654518000000|2022-06-06 12:20:00|73.65|71.45|72.46|70.26|73.65|71.45|72.22|70.02|0
1654518300000|2022-06-06 12:25:00|72.37|70.17|72.43|70.23|73.73|71.53|72.22|70.02|0
1654518600000|2022-06-06 12:30:00|72.48|70.28|73.42|71.22|73.52|71.32|72.48|70.28|0
1654518900000|2022-06-06 12:35:00|73.33|71.13|74.47|72.27|74.47|72.27|73.33|71.13|0
1654519200000|2022-06-06 12:40:00|74.37|72.17|73.98|71.78|74.47|72.27|73.51|71.31|0
1654519500000|2022-06-06 12:45:00|73.89|71.69|74.7|72.5|75.72|73.52|73.79|71.59|0
1654519800000|2022-06-06 12:50:00|74.65|72.45|73.78|71.58|74.94|72.74|73.41|71.21|0
1654520100000|2022-06-06 12:55:00|73.69|71.49|73.3|71.1|74.02|71.82|73.12|70.92|0
1654520400000|2022-06-06 13:00:00|73.4|71.2|73.49|71.29|73.59|71.39|72.92|70.72|0
1654520700000|2022-06-06 13:05:00|73.34|71.14|74.15|71.95|74.44|72.24|73.34|71.14|0
1654521000000|2022-06-06 13:10:00|74.06|71.86|74.15|71.95|74.72|72.52|73.96|71.76|0
1654521300000|2022-06-06 13:15:00|74.24|72.04|73|70.8|74.24|72.04|72.15|69.95|0
1654521600000|2022-06-06 13:20:00|72.91|70.71|72.33|70.13|73.09|70.89|71.77|69.57|0
1654521900000|2022-06-06 13:25:00|72.24|70.04|72.33|70.13|72.33|70.13|71.77|69.57|0
1654522200000|2022-06-06 13:30:00|72.85|70.65|72.32|70.12|74.13|71.93|70.55|68.35|0
1654522500000|2022-06-06 13:35:00|72.14|69.94|70.55|68.35|72.42|70.22|68.9|66.7|0
1654522800000|2022-06-06 13:40:00|70.64|68.44|72.32|70.12|74.98|72.78|69.81|67.61|0
1654523100000|2022-06-06 13:45:00|71.85|69.65|70.17|67.97|72.55|70.35|68.34|66.14|0
1654523400000|2022-06-06 13:50:00|70.26|68.06|70.76|68.56|71.28|69.08|68.79|66.59|0
1654523700000|2022-06-06 13:55:00|70.63|68.43|73.53|71.33|73.63|71.43|69.89|67.69|0
1654524000000|2022-06-06 14:00:00|74.2|72|77.7|75.5|78.19|75.99|73.53|71.33|0
1654524300000|2022-06-06 14:05:00|77.5|75.3|77.69|75.49|79.48|77.28|77.12|74.92|0
1654524600000|2022-06-06 14:10:00|77.88|75.68|78.28|76.08|78.78|76.58|77.19|74.99|0
1654524900000|2022-06-06 14:15:00|78.48|76.28|76.6|74.4|78.57|76.37|75.63|73.43|0
1654525200000|2022-06-06 14:20:00|76.21|74.01|76.63|74.43|77.18|74.98|75.62|73.42|0
1654525500000|2022-06-06 14:25:00|76.33|74.13|77.4|75.2|78.44|76.24|75.56|73.36|0
1654525800000|2022-06-06 14:30:00|77.31|75.11|78.19|75.99|78.68|76.48|76.72|74.52|0
1654526100000|2022-06-06 14:35:00|78.29|76.09|77.69|75.49|78.68|76.48|76.32|74.12|0
1654526400000|2022-06-06 14:40:00|78.08|75.88|78.08|75.88|78.68|76.48|75.83|73.63|0
1654526700000|2022-06-06 14:45:00|78.28|76.08|78.67|76.47|78.67|76.47|77.19|74.99|0
1654527000000|2022-06-06 14:50:00|78.57|76.37|76.79|74.59|79.56|77.36|76.69|74.49|0
1654527300000|2022-06-06 14:55:00|76.99|74.79|77.96|75.76|78.26|76.06|76.4|74.2|0
1654527600000|2022-06-06 15:00:00|78.06|75.86|77.17|74.97|79.45|77.25|76.98|74.78|0
1654527900000|2022-06-06 15:05:00|77.37|75.17|74.94|72.74|78.16|75.96|74.74|72.54|0
1654528200000|2022-06-06 15:10:00|74.65|72.45|71.52|69.32|74.65|72.45|70.69|68.49|0
1654528500000|2022-06-06 15:15:00|71.15|68.95|65.8|63.6|71.71|69.51|65.12|62.92|0
1654528800000|2022-06-06 15:20:00|65.54|63.34|66.33|64.13|67.31|65.11|65.28|63.08|0
1654529100000|2022-06-06 15:25:00|66.24|64.04|67.83|65.63|68.28|66.08|65.8|63.6|0
1654529400000|2022-06-06 15:30:00|67.56|65.36|67.2|65|68.55|66.35|66.75|64.55|0
1654529700000|2022-06-06 15:35:00|66.75|64.55|67.19|64.99|68.09|65.89|66.13|63.93|0
1654530000000|2022-06-06 15:40:00|66.93|64.73|69.53|67.33|69.72|67.52|66.75|64.55|0
1654530300000|2022-06-06 15:45:00|69.44|67.24|68.35|66.15|70.91|68.71|68.35|66.15|0
1654530600000|2022-06-06 15:50:00|68.17|65.97|68.8|66.6|69.62|67.42|67.81|65.61|0
1654530900000|2022-06-06 15:55:00|68.75|66.55|68.97|66.77|69.61|67.41|68.07|65.87|0
1654531200000|2022-06-06 16:00:00|68.61|66.41|63.76|61.56|69.06|66.86|62.82|60.62|0
1654531500000|2022-06-06 16:05:00|63.84|61.64|62.56|60.36|64.7|62.5|62.47|60.27|0
1654531800000|2022-06-06 16:10:00|62.47|60.27|61.45|59.25|62.81|60.61|60.79|58.59|0
1654532100000|2022-06-06 16:15:00|61.04|58.84|62.12|59.92|62.8|60.6|60.7|58.5|0
1654532400000|2022-06-06 16:20:00|61.95|59.75|60.94|58.74|62.88|60.68|60.94|58.74|0
1654532700000|2022-06-06 16:25:00|61.11|58.91|60.61|58.41|62.2|60|60.03|57.83|0
1654533000000|2022-06-06 16:30:00|60.52|58.32|61.64|59.44|61.69|59.49|58.96|56.76|0
1654533300000|2022-06-06 16:35:00|61.52|59.32|62.53|60.33|62.7|60.5|61.19|58.99|0
1654533600000|2022-06-06 16:40:00|62.44|60.24|62.9|60.7|63.38|61.18|62.02|59.82|0
1654533900000|2022-06-06 16:45:00|63.03|60.83|63.11|60.91|63.8|61.6|62.69|60.49|0
1654534200000|2022-06-06 16:50:00|62.86|60.66|63.11|60.91|63.11|60.91|61.5|59.3|0
1654534500000|2022-06-06 16:55:00|62.94|60.74|63.96|61.76|64.39|62.19|62.77|60.57|0
1654534800000|2022-06-06 17:00:00|64.05|61.85|62.33|60.13|64.05|61.85|62.33|60.13|0
1654535100000|2022-06-06 17:05:00|62.5|60.3|63.35|61.15|64.04|61.84|62.33|60.13|0
1654535400000|2022-06-06 17:10:00|63.61|61.41|61.52|59.32|63.61|61.41|60.6|58.4|0
1654535700000|2022-06-06 17:15:00|61.44|59.24|61.18|58.98|61.78|59.58|59.94|57.74|0
1654536000000|2022-06-06 17:20:00|61.02|58.82|61.6|59.4|62.19|59.99|59.93|57.73|0
1654536300000|2022-06-06 17:25:00|61.26|59.06|61.76|59.56|62.02|59.82|60.84|58.64|0
1654536600000|2022-06-06 17:30:00|61.68|59.48|62.69|60.49|63.04|60.84|61.34|59.14|0
1654536900000|2022-06-06 17:35:00|62.61|60.41|65.2|63|65.9|63.7|62.27|60.07|0
1654537200000|2022-06-06 17:40:00|65.37|63.17|66.52|64.32|67.24|65.04|65.11|62.91|0
1654537500000|2022-06-06 17:45:00|66.61|64.41|66.6|64.4|66.96|64.76|65.28|63.08|0
1654537800000|2022-06-06 17:50:00|66.87|64.67|67.05|64.85|67.95|65.75|66.43|64.23|0
1654538100000|2022-06-06 17:55:00|67.13|64.93|68.21|66.01|68.3|66.1|67.13|64.93|0
1654538400000|2022-06-06 18:00:00|68.3|66.1|67.93|65.73|68.3|66.1|67.31|65.11|0
1654538700000|2022-06-06 18:05:00|67.84|65.64|67.03|64.83|68.21|66.01|65.96|63.76|0
1654539000000|2022-06-06 18:10:00|66.94|64.74|66.14|63.94|67.39|65.19|66.14|63.94|0
1654539300000|2022-06-06 18:15:00|65.96|63.76|65.78|63.58|66.49|64.29|64.9|62.7|0
1654539600000|2022-06-06 18:20:00|65.69|63.49|62.82|60.62|65.69|63.49|61.97|59.77|0
1654539900000|2022-06-06 18:25:00|62.48|60.28|61.37|59.17|62.9|60.7|60.53|58.33|0
1654540200000|2022-06-06 18:30:00|61.12|58.92|61.45|59.25|61.87|59.67|60.45|58.25|0
1654540500000|2022-06-06 18:35:00|61.37|59.17|60.28|58.08|62.13|59.93|59.94|57.74|0
1654540800000|2022-06-06 18:40:00|60.36|58.16|61.78|59.58|62.03|59.83|60.15|57.95|0
1654541100000|2022-06-06 18:45:00|61.73|59.53|61.35|59.15|62.88|60.68|61.27|59.07|0
1654541400000|2022-06-06 18:50:00|61.02|58.82|61.26|59.06|61.35|59.15|58.21|56.01|0
1654541700000|2022-06-06 18:55:00|60.84|58.64|61.34|59.14|62.62|60.42|60.51|58.31|0
1654542000000|2022-06-06 19:00:00|61.09|58.89|61.25|59.05|62.61|60.41|60.34|58.14|0
1654542300000|2022-06-06 19:05:00|61|58.8|59.37|57.17|61.68|59.48|59.37|57.17|0
1654542600000|2022-06-06 19:10:00|59.21|57.01|60.91|58.71|61.66|59.46|58.96|56.76|0
1654542900000|2022-06-06 19:15:00|60.83|58.63|59.34|57.14|62|59.8|59.26|57.06|0
1654543200000|2022-06-06 19:20:00|59.17|56.97|59.83|57.63|60.65|58.45|57.96|55.76|0
1654543500000|2022-06-06 19:25:00|59.91|57.71|59.66|57.46|60.48|58.28|59.17|56.97|0
1654543800000|2022-06-06 19:30:00|59.49|57.29|59.82|57.62|60.81|58.61|59.16|56.96|0
1654544100000|2022-06-06 19:35:00|59.98|57.78|59.07|56.87|60.14|57.94|57.94|55.74|0
1654544400000|2022-06-06 19:40:00|58.87|56.67|62.06|59.86|62.06|59.86|58.42|56.22|0
1654544700000|2022-06-06 19:45:00|61.97|59.77|60.3|58.1|62.56|60.36|59.64|57.44|0
1654545000000|2022-06-06 19:50:00|60.25|58.05|61.58|59.38|62.58|60.38|59.62|57.42|0
1654545300000|2022-06-06 19:55:00|61.03|58.83|60.61|58.41|62.31|60.11|59.44|57.24|0
1654545600000|2022-06-06 20:00:00|60.02|57.82|59.52|57.32|60.36|58.16|59.44|57.24|0
1654545900000|2022-06-06 20:05:00|59.6|57.4|59.52|57.32|60.1|57.9|59.35|57.15|0
1654546200000|2022-06-06 20:10:00|59.43|57.23|59.43|57.23|60.1|57.9|59.26|57.06|0
1654546500000|2022-06-06 20:15:00|59.73|56.93|60.31|57.51|60.39|57.59|59.56|56.76|0
1654546800000|2022-06-06 20:20:00|60.22|57.42|60.34|57.54|60.56|57.76|60.22|57.42|0
1654547100000|2022-06-06 20:25:00|60.39|57.59|59.88|57.08|60.47|57.67|59.88|57.08|0
1654547400000|2022-06-06 20:30:00|60|57.2|60.71|57.91|60.79|57.99|59.96|57.16|0
1654547700000|2022-06-06 20:35:00|60.75|57.95|61.04|58.24|61.13|58.33|60.54|57.74|0
1654548000000|2022-06-06 20:40:00|61|58.2|60.95|58.15|61.04|58.24|60.79|57.99|0
1654548300000|2022-06-06 20:45:00|60.87|58.07|60.86|58.06|60.95|58.15|60.78|57.98|0
1654548600000|2022-06-06 20:50:00|61.03|58.23|61.36|58.56|61.45|58.65|60.86|58.06|0
1654548900000|2022-06-06 20:55:00|61.45|58.65|60.86|58.06|61.53|58.73|60.86|58.06|0
1654549200000|2022-06-06 21:00:00|60.91|58.11|61|58.2|61|58.2|60.83|58.03|0
1654549500000|2022-06-06 21:05:00|61.01|58.21|61.03|58.23|61.18|58.38|61.01|58.21|0
1654549800000|2022-06-06 21:10:00|61.14|58.34|60.96|58.16|61.15|58.35|60.62|57.82|0
1654550100000|2022-06-06 21:15:00|61.04|58.24|60.94|58.14|61.1|58.3|60.93|58.13|0
1654550400000|2022-06-06 21:20:00|60.93|58.13|60.85|58.05|61.02|58.22|60.79|57.99|0
1654550700000|2022-06-06 21:25:00|60.84|58.04|60.94|58.14|60.94|58.14|60.81|58.01|0
1654551000000|2022-06-06 21:30:00|60.96|58.16|60.6|57.8|60.96|58.16|60.6|57.8|0
1654551300000|2022-06-06 21:35:00|60.51|57.71|60.61|57.81|60.79|57.99|60.47|57.67|0
1654551600000|2022-06-06 21:40:00|60.68|57.88|60.78|57.98|60.78|57.98|60.68|57.88|0
1654551900000|2022-06-06 21:45:00|60.85|58.05|60.92|58.12|60.97|58.17|60.85|58.05|0
1654552200000|2022-06-06 21:50:00|60.84|58.04|60.92|58.12|60.92|58.12|60.84|58.04|0
1654552500000|2022-06-06 21:55:00|60.93|58.13|61.1|58.3|61.1|58.3|60.93|58.13|0
1654552800000|2022-06-06 22:00:00|60.76|57.96|61|58.2|61.68|58.88|60.71|57.91|0
1654553100000|2022-06-06 22:05:00|61.22|58.42|60.62|57.82|61.47|58.67|60.62|57.82|0
1654553400000|2022-06-06 22:10:00|60.71|57.91|61.04|58.24|61.17|58.37|60.54|57.74|0
1654553700000|2022-06-06 22:15:00|60.87|58.07|60.49|57.69|61.12|58.32|60.28|57.48|0
1654554000000|2022-06-06 22:20:00|60.53|57.73|59.86|57.06|60.53|57.73|59.73|56.93|0
1654554300000|2022-06-06 22:25:00|59.82|57.02|59.98|57.18|60.19|57.39|59.77|56.97|0
1654554600000|2022-06-06 22:30:00|59.94|57.14|59.52|56.72|60.11|57.31|59.44|56.64|0
1654554900000|2022-06-06 22:35:00|59.56|56.76|59.02|56.22|59.93|57.13|58.78|55.98|0
1654555200000|2022-06-06 22:40:00|59.1|56.3|59.1|56.3|59.47|56.67|58.85|56.05|0
1654555500000|2022-06-06 22:45:00|59.18|56.38|59.42|56.62|59.76|56.96|59.1|56.3|0
1654555800000|2022-06-06 22:50:00|59.46|56.66|59.34|56.54|59.84|57.04|59.26|56.46|0
1654556100000|2022-06-06 22:55:00|59.25|56.45|59.25|56.45|59.29|56.49|58.92|56.12|0
1654556400000|2022-06-06 23:00:00|59.29|56.49|59.49|56.69|59.49|56.69|59|56.2|0
1654556700000|2022-06-06 23:05:00|59.41|56.61|59.99|57.19|59.99|57.19|59.41|56.61|0
1654557000000|2022-06-06 23:10:00|59.9|57.1|60.15|57.35|60.23|57.43|59.86|57.06|0
1654557300000|2022-06-06 23:15:00|60.23|57.43|60.14|57.34|60.23|57.43|60.06|57.26|0
1654557600000|2022-06-06 23:20:00|60.23|57.43|59.93|57.13|60.23|57.43|59.89|57.09|0
1654557900000|2022-06-06 23:25:00|59.89|57.09|60.09|57.29|60.22|57.42|59.89|57.09|0
1654558200000|2022-06-06 23:30:00|60.22|57.42|60.05|57.25|60.22|57.42|60.05|57.25|0
1654558500000|2022-06-06 23:35:00|60.13|57.33|59.96|57.16|60.21|57.41|59.83|57.03|0
1654558800000|2022-06-06 23:40:00|59.88|57.08|60.12|57.32|60.12|57.32|59.71|56.91|0
1654559100000|2022-06-06 23:45:00|60.2|57.4|61.29|58.49|61.29|58.49|60.12|57.32|0
1654559400000|2022-06-06 23:50:00|61.37|58.57|61.37|58.57|61.79|58.99|61.08|58.28|0
1654559700000|2022-06-06 23:55:00|61.32|58.52|60.86|58.06|61.71|58.91|60.86|58.06|0
1654560000000|2022-06-07 00:00:00|60.94|58.14|58.54|55.74|60.94|58.14|58.54|55.74|0
1654560300000|2022-06-07 00:05:00|58.58|55.78|57.92|55.12|58.58|55.78|57.8|55|0
1654560600000|2022-06-07 00:10:00|57.88|55.08|57.51|54.71|57.96|55.16|57.31|54.51|0
1654560900000|2022-06-07 00:15:00|57.43|54.63|57.87|55.07|58.08|55.28|56.99|54.19|0
1654561200000|2022-06-07 00:20:00|57.67|54.87|56.98|54.18|57.79|54.99|56.86|54.06|0
1654561500000|2022-06-07 00:25:00|56.9|54.1|57.1|54.3|57.14|54.34|56.66|53.86|0
1654561800000|2022-06-07 00:30:00|57.06|54.26|56.81|54.01|57.89|55.09|56.65|53.85|0
1654562100000|2022-06-07 00:35:00|57.21|54.41|58.01|55.21|58.01|55.21|57.05|54.25|0
1654562400000|2022-06-07 00:40:00|58.09|55.29|58.16|55.36|58.16|55.36|57.68|54.88|0
1654562700000|2022-06-07 00:45:00|58.08|55.28|58|55.2|58.16|55.36|57.52|54.72|0
1654563000000|2022-06-07 00:50:00|58.08|55.28|57.39|54.59|58.24|55.44|57.27|54.47|0
1654563300000|2022-06-07 00:55:00|57.75|54.95|57.78|54.98|57.99|55.19|57.51|54.71|0
1654563600000|2022-06-07 01:00:00|57.83|55.03|58.79|55.99|58.8|56|57.75|54.95|0
1654563900000|2022-06-07 01:05:00|58.71|55.91|58.63|55.83|59.2|56.4|58.55|55.75|0
1654564200000|2022-06-07 01:10:00|58.71|55.91|58.22|55.42|58.87|56.07|58.06|55.26|0
1654564500000|2022-06-07 01:15:00|58.09|55.29|58.94|56.14|59.23|56.43|58.01|55.21|0
1654564800000|2022-06-07 01:20:00|58.98|56.18|58.29|55.49|58.98|56.18|58.13|55.33|0
1654565100000|2022-06-07 01:25:00|58.21|55.41|54.58|51.78|58.21|55.41|52.97|50.17|0
1654565400000|2022-06-07 01:30:00|54.73|51.93|54.96|52.16|55.04|52.24|54.04|51.24|0
1654565700000|2022-06-07 01:35:00|54.91|52.11|54.87|52.07|55.18|52.38|54.1|51.3|0
1654566000000|2022-06-07 01:40:00|54.79|51.99|55.88|53.08|55.88|53.08|54.64|51.84|0
1654566300000|2022-06-07 01:45:00|55.96|53.16|55.95|53.15|56.31|53.51|55.56|52.76|0
1654566600000|2022-06-07 01:50:00|56.03|53.23|55.79|52.99|56.07|53.27|55.67|52.87|0
1654566900000|2022-06-07 01:55:00|55.71|52.91|55.47|52.67|55.79|52.99|54.85|52.05|0
1654567200000|2022-06-07 02:00:00|55.51|52.71|55.23|52.43|55.86|53.06|55.08|52.28|0
1654567500000|2022-06-07 02:05:00|55.27|52.47|54.15|51.35|55.55|52.75|54.15|51.35|0
1654567800000|2022-06-07 02:10:00|54.22|51.42|53.8|51|54.22|51.42|53.72|50.92|0
1654568100000|2022-06-07 02:15:00|53.84|51.04|53.83|51.03|54.29|51.49|53.68|50.88|0
1654568400000|2022-06-07 02:20:00|53.91|51.11|54.6|51.8|54.75|51.95|53.87|51.07|0
1654568700000|2022-06-07 02:25:00|54.67|51.87|54.21|51.41|54.75|51.95|54.13|51.33|0
1654569000000|2022-06-07 02:30:00|54.24|51.44|53.9|51.1|54.36|51.56|53.82|51.02|0
1654569300000|2022-06-07 02:35:00|53.97|51.17|53.93|51.13|54.2|51.4|53.82|51.02|0
1654569600000|2022-06-07 02:40:00|53.89|51.09|53.77|50.97|53.97|51.17|53.73|50.93|0
1654569900000|2022-06-07 02:45:00|53.73|50.93|53.39|50.59|53.73|50.93|53.16|50.36|0
1654570200000|2022-06-07 02:50:00|53.35|50.55|53.65|50.85|53.73|50.93|53.35|50.55|0
1654570500000|2022-06-07 02:55:00|53.57|50.77|54.03|51.23|54.11|51.31|53.19|50.39|0
1654570800000|2022-06-07 03:00:00|54.07|51.27|53.14|50.34|54.65|51.85|53.06|50.26|0
1654571100000|2022-06-07 03:05:00|53.21|50.41|54.45|51.65|54.68|51.88|53.21|50.41|0
1654571400000|2022-06-07 03:10:00|54.53|51.73|54.99|52.19|55.14|52.34|54.53|51.73|0
1654571700000|2022-06-07 03:15:00|55.06|52.26|56.15|53.35|56.38|53.58|54.99|52.19|0
1654572000000|2022-06-07 03:20:00|56.03|53.23|56.54|53.74|56.54|53.74|55.99|53.19|0
1654572300000|2022-06-07 03:25:00|56.61|53.81|56.37|53.57|57.01|54.21|56.37|53.57|0
1654572600000|2022-06-07 03:30:00|56.41|53.61|56.29|53.49|56.45|53.65|56.21|53.41|0
1654572900000|2022-06-07 03:35:00|56.37|53.57|56.56|53.76|56.84|54.04|55.98|53.18|0
1654573200000|2022-06-07 03:40:00|56.52|53.72|56.68|53.88|56.75|53.95|56.36|53.56|0
1654573500000|2022-06-07 03:45:00|56.75|53.95|56.99|54.19|57.07|54.27|56.52|53.72|0
1654573800000|2022-06-07 03:50:00|56.95|54.15|57.14|54.34|57.22|54.42|56.59|53.79|0
1654574100000|2022-06-07 03:55:00|57.02|54.22|56.23|53.43|57.3|54.5|56.19|53.39|0
1654574400000|2022-06-07 04:00:00|56.31|53.51|55.83|53.03|56.35|53.55|55.64|52.84|0
1654574700000|2022-06-07 04:05:00|55.79|52.99|55.95|53.15|56.18|53.38|55.79|52.99|0
1654575000000|2022-06-07 04:10:00|55.87|53.07|56.02|53.22|56.1|53.3|55.87|53.07|0
1654575300000|2022-06-07 04:15:00|55.98|53.18|56.09|53.29|56.1|53.3|55.78|52.98|0
1654575600000|2022-06-07 04:20:00|56.01|53.21|56.48|53.68|56.48|53.68|56.01|53.21|0
1654575900000|2022-06-07 04:25:00|56.4|53.6|56.63|53.83|56.64|53.84|56.24|53.44|0
1654576200000|2022-06-07 04:30:00|56.56|53.76|54.61|51.81|56.63|53.83|54.53|51.73|0
1654576500000|2022-06-07 04:35:00|54.53|51.73|55.06|52.26|55.3|52.5|54.53|51.73|0
1654576800000|2022-06-07 04:40:00|55.1|52.3|55.06|52.26|55.14|52.34|54.79|51.99|0
1654577100000|2022-06-07 04:45:00|54.94|52.14|54.98|52.18|55.06|52.26|54.48|51.68|0
1654577400000|2022-06-07 04:50:00|54.9|52.1|54.9|52.1|55.24|52.44|54.82|52.02|0
1654577700000|2022-06-07 04:55:00|54.97|52.17|55.16|52.36|55.39|52.59|54.97|52.17|0
1654578000000|2022-06-07 05:00:00|55.2|52.4|55.35|52.55|55.59|52.79|55.04|52.24|0
1654578300000|2022-06-07 05:05:00|55.27|52.47|54.42|51.62|55.27|52.47|54.35|51.55|0
1654578600000|2022-06-07 05:10:00|54.35|51.55|54.04|51.24|54.65|51.85|53.88|51.08|0
1654578900000|2022-06-07 05:15:00|54|51.2|54.37|51.57|54.64|51.84|54|51.2|0
1654579200000|2022-06-07 05:20:00|54.34|51.54|53.34|50.54|54.68|51.88|53.12|50.32|0
1654579500000|2022-06-07 05:25:00|53.27|50.47|51.05|48.25|53.34|50.54|50.44|47.64|0
1654579800000|2022-06-07 05:30:00|51.13|48.33|51.79|48.99|52.09|49.29|51.13|48.33|0
1654580100000|2022-06-07 05:35:00|51.86|49.06|52.59|49.79|53.08|50.28|51.86|49.06|0
1654580400000|2022-06-07 05:40:00|52.55|49.75|52.92|50.12|53.3|50.5|52.55|49.75|0
1654580700000|2022-06-07 05:45:00|53|50.2|52.99|50.19|53.37|50.57|52.47|49.67|0
1654581000000|2022-06-07 05:50:00|53.07|50.27|53.06|50.26|53.37|50.57|52.84|50.04|0
1654581300000|2022-06-07 05:55:00|53.14|50.34|52.61|49.81|53.51|50.71|52.54|49.74|0
1654581600000|2022-06-07 06:00:00|52.76|49.96|55.11|52.31|55.42|52.62|52.76|49.96|0
1654581900000|2022-06-07 06:05:00|55.34|52.54|54.56|51.76|55.34|52.54|54.45|51.65|0
1654582200000|2022-06-07 06:10:00|54.49|51.69|54.94|52.14|54.94|52.14|54.48|51.68|0
1654582500000|2022-06-07 06:15:00|54.98|52.18|55.17|52.37|55.48|52.68|54.86|52.06|0
1654582800000|2022-06-07 06:20:00|55.25|52.45|55.01|52.21|55.63|52.83|54.82|52.02|0
1654583100000|2022-06-07 06:25:00|55.09|52.29|55.86|53.06|55.86|53.06|54.78|51.98|0
1654583400000|2022-06-07 06:30:00|55.94|53.14|55.39|52.59|56.33|53.53|55.31|52.51|0
1654583700000|2022-06-07 06:35:00|55.47|52.67|55.15|52.35|55.62|52.82|55|52.2|0
1654584000000|2022-06-07 06:40:00|55.23|52.43|54.84|52.04|55.69|52.89|54.84|52.04|0
1654584300000|2022-06-07 06:45:00|54.92|52.12|54.68|51.88|54.92|52.12|53.77|50.97|0
1654584600000|2022-06-07 06:50:00|54.53|51.73|54.83|52.03|55.45|52.65|54.53|51.73|0
1654584900000|2022-06-07 06:55:00|54.6|51.8|54.75|51.95|54.75|51.95|54.18|51.38|0
1654585200000|2022-06-07 07:00:00|54.67|51.87|54.98|52.18|56.18|53.38|54.67|51.87|0
1654585500000|2022-06-07 07:05:00|54.6|52.4|55.79|53.59|55.8|53.6|54.22|52.02|0
1654585800000|2022-06-07 07:10:00|55.68|53.48|57.01|54.81|57.17|54.97|55.45|53.25|0
1654586100000|2022-06-07 07:15:00|57.17|54.97|55.9|53.7|58.13|55.93|55.59|53.39|0
1654586400000|2022-06-07 07:20:00|55.83|53.63|55.66|53.46|57.56|55.36|54.77|52.57|0
1654586700000|2022-06-07 07:25:00|55.78|53.58|55.94|53.74|56.57|54.37|55.39|53.19|0
1654587000000|2022-06-07 07:30:00|55.9|53.7|56.4|54.2|57.36|55.16|55.9|53.7|0
1654587300000|2022-06-07 07:35:00|56.28|54.08|55.15|52.95|56.56|54.36|55.15|52.95|0
1654587600000|2022-06-07 07:40:00|55.07|52.87|56.16|53.96|56.48|54.28|55.07|52.87|0
1654587900000|2022-06-07 07:45:00|56.08|53.88|56.98|54.78|57.91|55.71|56.08|53.88|0
1654588200000|2022-06-07 07:50:00|57.03|54.83|56.74|54.54|57.42|55.22|56.5|54.3|0
1654588500000|2022-06-07 07:55:00|56.7|54.5|56.46|54.26|57.26|55.06|56.3|54.1|0
1654588800000|2022-06-07 08:00:00|56.54|54.34|57.01|54.81|57.25|55.05|56.07|53.87|0
1654589100000|2022-06-07 08:05:00|57.09|54.89|57.33|55.13|57.97|55.77|56.97|54.77|0
1654589400000|2022-06-07 08:10:00|57.44|55.24|57.04|54.84|57.56|55.36|56.81|54.61|0
1654589700000|2022-06-07 08:15:00|57.08|54.88|56.68|54.48|57.12|54.92|56.05|53.85|0
1654590000000|2022-06-07 08:20:00|56.84|54.64|56.99|54.79|57.15|54.95|56.36|54.16|0
1654590300000|2022-06-07 08:25:00|56.95|54.75|56.39|54.19|57.55|55.35|56.39|54.19|0
1654590600000|2022-06-07 08:30:00|56.47|54.27|56.86|54.66|57.1|54.9|56.23|54.03|0
1654590900000|2022-06-07 08:35:00|56.78|54.58|58.86|56.66|58.94|56.74|56.7|54.5|0
1654591200000|2022-06-07 08:40:00|57.98|55.78|56.99|54.79|57.98|55.78|56.67|54.47|0
1654591500000|2022-06-07 08:45:00|57.15|54.95|56.74|54.54|57.23|55.03|56.66|54.46|0
1654591800000|2022-06-07 08:50:00|56.7|54.5|56.66|54.46|56.82|54.62|56.34|54.14|0
1654592100000|2022-06-07 08:55:00|56.62|54.42|56.65|54.45|56.9|54.7|56.42|54.22|0
1654592400000|2022-06-07 09:00:00|56.53|54.33|55.7|53.5|57.01|54.81|55.7|53.5|0
1654592700000|2022-06-07 09:05:00|55.78|53.58|55.46|53.26|55.93|53.73|54.99|52.79|0
1654593000000|2022-06-07 09:10:00|55.38|53.18|54.83|52.63|55.53|53.33|54.75|52.55|0
1654593300000|2022-06-07 09:15:00|54.86|52.66|55.68|53.48|55.68|53.48|54.52|52.32|0
1654593600000|2022-06-07 09:20:00|55.56|53.36|56.07|53.87|56.16|53.96|55.53|53.33|0
1654593900000|2022-06-07 09:25:00|56.03|53.83|56.55|54.35|56.79|54.59|56.03|53.83|0
1654594200000|2022-06-07 09:30:00|56.58|54.38|56.78|54.58|57.1|54.9|56.46|54.26|0
1654594500000|2022-06-07 09:35:00|56.82|54.62|56.06|53.86|56.94|54.74|56.06|53.86|0
1654594800000|2022-06-07 09:40:00|55.98|53.78|55.15|52.95|55.98|53.78|55.03|52.83|0
1654595100000|2022-06-07 09:45:00|55.11|52.91|54.95|52.75|55.19|52.99|54.8|52.6|0
1654595400000|2022-06-07 09:50:00|54.87|52.67|54.56|52.36|54.95|52.75|54.48|52.28|0
1654595700000|2022-06-07 09:55:00|54.48|52.28|54.55|52.35|55.1|52.9|54.4|52.2|0
1654596000000|2022-06-07 10:00:00|54.48|52.28|55.02|52.82|55.1|52.9|54.48|52.28|0
1654596300000|2022-06-07 10:05:00|54.94|52.74|55.05|52.85|55.09|52.89|54.9|52.7|0
1654596600000|2022-06-07 10:10:00|55.01|52.81|54.93|52.73|55.09|52.89|54.85|52.65|0
1654596900000|2022-06-07 10:15:00|54.89|52.69|52.62|50.42|54.93|52.73|52.55|50.35|0
1654597200000|2022-06-07 10:20:00|52.54|50.34|52.5|50.3|52.85|50.65|51.05|48.85|0
1654597500000|2022-06-07 10:25:00|52.58|50.38|52.8|50.6|53.41|51.21|52.5|50.3|0
1654597800000|2022-06-07 10:30:00|52.84|50.64|53.94|51.74|54.1|51.9|52.8|50.6|0
1654598100000|2022-06-07 10:35:00|54.02|51.82|54.6|52.4|54.79|52.59|53.83|51.63|0
1654598400000|2022-06-07 10:40:00|54.64|52.44|53.92|51.72|55.28|53.08|53.92|51.72|0
1654598700000|2022-06-07 10:45:00|53.96|51.76|54.96|52.76|55.11|52.91|53.88|51.68|0
1654599000000|2022-06-07 10:50:00|55.04|52.84|55.03|52.83|55.5|53.3|54.72|52.52|0
1654599300000|2022-06-07 10:55:00|54.99|52.79|51.6|49.4|55.34|53.14|50.93|48.73|0
1654599600000|2022-06-07 11:00:00|51.45|49.25|53.67|51.47|62.69|60.49|51.45|49.25|0
1654599900000|2022-06-07 11:05:00|53.51|51.31|51.26|49.06|53.74|51.54|51.19|48.99|0
1654600200000|2022-06-07 11:10:00|51.04|48.84|49.38|47.18|51.11|48.91|47.76|45.56|0
1654600500000|2022-06-07 11:15:00|49.35|47.15|51.01|48.81|51.12|48.92|49.1|46.9|0
1654600800000|2022-06-07 11:20:00|51.12|48.92|50.56|48.36|51.18|48.98|49.91|47.71|0
1654601100000|2022-06-07 11:25:00|50.52|48.32|51.29|49.09|51.59|49.39|50.08|47.88|0
1654601400000|2022-06-07 11:30:00|51.22|49.02|51.51|49.31|51.69|49.49|50.99|48.79|0
1654601700000|2022-06-07 11:35:00|51.54|49.34|51.58|49.38|51.81|49.61|51.29|49.09|0
1654602000000|2022-06-07 11:40:00|51.69|49.49|50.91|48.71|51.69|49.49|50.84|48.64|0
1654602300000|2022-06-07 11:45:00|50.87|48.67|51.53|49.33|51.57|49.37|50.87|48.67|0
1654602600000|2022-06-07 11:50:00|51.5|49.3|50.75|48.55|51.5|49.3|50.75|48.55|0
1654602900000|2022-06-07 11:55:00|50.83|48.63|51.12|48.92|51.27|49.07|50.6|48.4|0
1654603200000|2022-06-07 12:00:00|51.26|49.06|50.45|48.25|51.75|49.55|50.45|48.25|0
1654603500000|2022-06-07 12:05:00|50.38|48.18|50.3|48.1|50.96|48.76|50.23|48.03|0
1654603800000|2022-06-07 12:10:00|50.26|48.06|50.3|48.1|50.67|48.47|49.86|47.66|0
1654604100000|2022-06-07 12:15:00|50.37|48.17|49.57|47.37|50.59|48.39|49.42|47.22|0
1654604400000|2022-06-07 12:20:00|49.64|47.44|50.73|48.53|51.1|48.9|49.57|47.37|0
1654604700000|2022-06-07 12:25:00|50.87|48.67|50.58|48.38|51.09|48.89|50.58|48.38|0
1654605000000|2022-06-07 12:30:00|50.65|48.45|50.72|48.52|50.79|48.59|48.98|46.78|0
1654605300000|2022-06-07 12:35:00|50.68|48.48|50.06|47.86|50.94|48.74|49.34|47.14|0
1654605600000|2022-06-07 12:40:00|49.98|47.78|50.12|47.92|50.27|48.07|49.26|47.06|0
1654605900000|2022-06-07 12:45:00|50.27|48.07|49.25|47.05|50.93|48.73|49.18|46.98|0
1654606200000|2022-06-07 12:50:00|49.18|46.98|48.96|46.76|49.9|47.7|48.82|46.62|0
1654606500000|2022-06-07 12:55:00|49.03|46.83|48.6|46.4|49.46|47.26|48.46|46.26|0
1654606800000|2022-06-07 13:00:00|48.49|46.29|49.24|47.04|49.31|47.11|48.39|46.19|0
1654607100000|2022-06-07 13:05:00|49.17|46.97|48.73|46.53|49.46|47.26|48.59|46.39|0
1654607400000|2022-06-07 13:10:00|48.81|46.61|48.02|45.82|48.95|46.75|47.63|45.43|0
1654607700000|2022-06-07 13:15:00|48.09|45.89|48.44|46.24|49.08|46.88|48.09|45.89|0
1654608000000|2022-06-07 13:20:00|48.37|46.17|48.65|46.45|49.08|46.88|48.3|46.1|0
1654608300000|2022-06-07 13:25:00|48.79|46.59|49.51|47.31|49.51|47.31|48.29|46.09|0
1654608600000|2022-06-07 13:30:00|49.58|47.38|52.75|50.55|52.98|50.78|48.22|46.02|0
1654608900000|2022-06-07 13:35:00|52.6|50.4|52.22|50.02|53.74|51.54|51.7|49.5|0
1654609200000|2022-06-07 13:40:00|52.37|50.17|53.39|51.19|53.73|51.53|51.7|49.5|0
1654609500000|2022-06-07 13:45:00|53.5|51.3|54.19|51.99|54.42|52.22|52.67|50.47|0
1654609800000|2022-06-07 13:50:00|54.23|52.03|55.27|53.07|56.85|54.65|53.96|51.76|0
1654610100000|2022-06-07 13:55:00|55.58|53.38|54.18|51.98|56.09|53.89|53.57|51.37|0
1654610400000|2022-06-07 14:00:00|54.26|52.06|56.19|53.99|56.27|54.07|53.56|51.36|0
1654610700000|2022-06-07 14:05:00|56.27|54.07|53.77|51.57|56.99|54.79|53.12|50.92|0
1654611000000|2022-06-07 14:10:00|54|51.8|52.85|50.65|54.54|52.34|52.02|49.82|0
1654611300000|2022-06-07 14:15:00|52.93|50.73|53.08|50.88|53.92|51.72|51.8|49.6|0
1654611600000|2022-06-07 14:20:00|53.3|51.1|54.84|52.64|56.26|54.06|52.54|50.34|0
1654611900000|2022-06-07 14:25:00|55|52.8|59.16|56.96|59.58|57.38|54.45|52.25|0
1654612200000|2022-06-07 14:30:00|59.24|57.04|61.75|59.55|61.96|59.76|58.67|56.47|0
1654612500000|2022-06-07 14:35:00|61.83|59.63|64.62|62.42|65.15|62.95|61.32|59.12|0
1654612800000|2022-06-07 14:40:00|64.54|62.34|65.73|63.53|66.89|64.69|63.93|61.73|0
1654613100000|2022-06-07 14:45:00|65.91|63.71|67.24|65.04|67.42|65.22|65.29|63.09|0
1654613400000|2022-06-07 14:50:00|67.28|65.08|66.87|64.67|67.51|65.31|65.81|63.61|0
1654613700000|2022-06-07 14:55:00|66.7|64.5|65.45|63.25|66.87|64.67|64.92|62.72|0
1654614000000|2022-06-07 15:00:00|65.54|63.34|64.66|62.46|66.51|64.31|64.48|62.28|0
1654614300000|2022-06-07 15:05:00|64.57|62.37|64.51|62.31|64.83|62.63|62.78|60.58|0
1654614600000|2022-06-07 15:10:00|64.24|62.04|65.56|63.36|66.09|63.89|64.07|61.87|0
1654614900000|2022-06-07 15:15:00|65.29|63.09|63.14|60.94|65.73|63.53|62.71|60.51|0
1654615200000|2022-06-07 15:20:00|63.4|61.2|60.91|58.71|63.57|61.37|60.91|58.71|0
1654615500000|2022-06-07 15:25:00|60.74|58.54|59.99|57.79|61.67|59.47|59.4|57.2|0
1654615800000|2022-06-07 15:30:00|59.3|57.1|59.92|57.72|60.34|58.14|58.55|56.35|0
1654616100000|2022-06-07 15:35:00|60.01|57.81|60.76|58.56|60.76|58.56|58.76|56.56|0
1654616400000|2022-06-07 15:40:00|60.67|58.47|60.08|57.88|60.75|58.55|59.67|57.47|0
1654616700000|2022-06-07 15:45:00|59.91|57.71|57.69|55.49|60.92|58.72|57.53|55.33|0
1654617000000|2022-06-07 15:50:00|57.61|55.41|58.01|55.81|59.08|56.88|57.29|55.09|0
1654617300000|2022-06-07 15:55:00|57.93|55.73|60.15|57.95|60.57|58.37|57.93|55.73|0
1654617600000|2022-06-07 16:00:00|60.32|58.12|59.56|57.36|60.9|58.7|59.23|57.03|0
1654617900000|2022-06-07 16:05:00|59.48|57.28|58.73|56.53|59.48|57.28|57.76|55.56|0
1654618200000|2022-06-07 16:10:00|58.9|56.7|58.66|56.46|59.47|57.27|58.4|56.2|0
1654618500000|2022-06-07 16:15:00|58.42|56.22|57.03|54.83|58.74|56.54|56.15|53.95|0
1654618800000|2022-06-07 16:20:00|56.87|54.67|57.51|55.31|57.75|55.55|56.46|54.26|0
1654619100000|2022-06-07 16:25:00|57.43|55.23|58.16|55.96|58.73|56.53|57.43|55.23|0
1654619400000|2022-06-07 16:30:00|58.24|56.04|59.55|57.35|59.97|57.77|57.5|55.3|0
1654619700000|2022-06-07 16:35:00|59.64|57.44|60.3|58.1|60.3|58.1|59.05|56.85|0
1654620000000|2022-06-07 16:40:00|60.38|58.18|61.14|58.94|62.25|60.05|60.38|58.18|0
1654620300000|2022-06-07 16:45:00|61.31|59.11|61.81|59.61|62.16|59.96|61.22|59.02|0
1654620600000|2022-06-07 16:50:00|61.9|59.7|62.41|60.21|62.67|60.47|60.71|58.51|0
1654620900000|2022-06-07 16:55:00|62.32|60.12|62.06|59.86|62.58|60.38|61.3|59.1|0
1654621200000|2022-06-07 17:00:00|62.15|59.95|62.77|60.57|63.18|60.98|61.29|59.09|0
1654621500000|2022-06-07 17:05:00|62.69|60.49|63.72|61.52|63.72|61.52|61.91|59.71|0
1654621800000|2022-06-07 17:10:00|63.9|61.7|63.89|61.69|64.16|61.96|63.03|60.83|0
1654622100000|2022-06-07 17:15:00|63.98|61.78|63.13|60.93|65.78|63.58|63.13|60.93|0
1654622400000|2022-06-07 17:20:00|63.05|60.85|64.03|61.83|65.18|62.98|62.87|60.67|0
1654622700000|2022-06-07 17:25:00|64.12|61.92|64.29|62.09|64.64|62.44|63.68|61.48|0
1654623000000|2022-06-07 17:30:00|64.82|62.62|64.24|62.04|64.99|62.79|63.58|61.38|0
1654623300000|2022-06-07 17:35:00|64.19|61.99|64.19|61.99|64.72|62.52|63.23|61.03|0
1654623600000|2022-06-07 17:40:00|64.28|62.08|64.01|61.81|64.28|62.08|63.14|60.94|0
1654623900000|2022-06-07 17:45:00|63.92|61.72|64|61.8|64.63|62.43|63.22|61.02|0
1654624200000|2022-06-07 17:50:00|64.09|61.89|63.74|61.54|64.97|62.77|63.56|61.36|0
1654624500000|2022-06-07 17:55:00|63.56|61.36|62.31|60.11|63.65|61.45|62.23|60.03|0
1654624800000|2022-06-07 18:00:00|62.44|60.24|63.44|61.24|63.53|61.33|61.88|59.68|0
1654625100000|2022-06-07 18:05:00|63.53|61.33|66.48|64.28|66.57|64.37|63.18|60.98|0
1654625400000|2022-06-07 18:10:00|66.57|64.37|67.57|65.37|67.75|65.55|66.29|64.09|0
1654625700000|2022-06-07 18:15:00|67.75|65.55|66.38|64.18|68.12|65.92|66.2|64|0
1654626000000|2022-06-07 18:20:00|66.29|64.09|66.74|64.54|66.83|64.63|66.01|63.81|0
1654626300000|2022-06-07 18:25:00|66.83|64.63|67.44|65.24|67.81|65.61|66.23|64.03|0
1654626600000|2022-06-07 18:30:00|67.54|65.34|68.82|66.62|69.29|67.09|67.08|64.88|0
1654626900000|2022-06-07 18:35:00|68.92|66.72|68.08|65.88|69.1|66.9|67.89|65.69|0
1654627200000|2022-06-07 18:40:00|68.26|66.06|65.26|63.06|68.35|66.15|64.54|62.34|0
1654627500000|2022-06-07 18:45:00|64.99|62.79|64.18|61.98|66.15|63.95|63.74|61.54|0
1654627800000|2022-06-07 18:50:00|64.27|62.07|65.25|63.05|65.52|63.32|63.92|61.72|0
1654628100000|2022-06-07 18:55:00|64.89|62.69|66.23|64.03|66.41|64.21|64.53|62.33|0
1654628400000|2022-06-07 19:00:00|66.32|64.12|67.78|65.58|68.06|65.86|65.96|63.76|0
1654628700000|2022-06-07 19:05:00|67.87|65.67|67.86|65.66|68.7|66.5|67.04|64.84|0
1654629000000|2022-06-07 19:10:00|68.05|65.85|67.4|65.2|68.6|66.4|66.67|64.47|0
1654629300000|2022-06-07 19:15:00|67.31|65.11|68.32|66.12|68.59|66.39|67.31|65.11|0
1654629600000|2022-06-07 19:20:00|68.41|66.21|68.68|66.48|69.43|67.23|68.03|65.83|0
1654629900000|2022-06-07 19:25:00|68.87|66.67|68.96|66.76|69.33|67.13|68.22|66.02|0
1654630200000|2022-06-07 19:30:00|68.86|66.66|70.19|67.99|70.96|68.76|68.49|66.29|0
1654630500000|2022-06-07 19:35:00|70.1|67.9|71.62|69.42|71.62|69.42|69.82|67.62|0
1654630800000|2022-06-07 19:40:00|71.71|69.51|71.42|69.22|72.09|69.89|70.66|68.46|0
1654631100000|2022-06-07 19:45:00|71.51|69.31|72.76|70.56|72.95|70.75|71.13|68.93|0
1654631400000|2022-06-07 19:50:00|72.57|70.37|73.24|71.04|73.63|71.43|71.99|69.79|0
1654631700000|2022-06-07 19:55:00|73.14|70.94|71.5|69.3|73.53|71.33|71.5|69.3|0
1654632000000|2022-06-07 20:00:00|71.88|69.68|69.98|67.78|71.88|69.68|69.42|67.22|0
1654632300000|2022-06-07 20:05:00|70.07|67.87|70.44|68.24|70.73|68.53|69.79|67.59|0
1654632600000|2022-06-07 20:10:00|70.35|68.15|70.35|68.15|70.63|68.43|70.35|68.15|0
1654632900000|2022-06-07 20:15:00|70.64|67.84|70.07|67.27|70.74|67.94|69.89|67.09|0
1654633200000|2022-06-07 20:20:00|70.17|67.37|70.07|67.27|70.64|67.84|69.79|66.99|0
1654633500000|2022-06-07 20:25:00|69.98|67.18|69.41|66.61|70.16|67.36|69.41|66.61|0
1654633800000|2022-06-07 20:30:00|69.5|66.7|69.59|66.79|69.59|66.79|69.04|66.24|0
1654634100000|2022-06-07 20:35:00|69.5|66.7|69.44|66.64|69.68|66.88|69.31|66.51|0
1654634400000|2022-06-07 20:40:00|69.49|66.69|69.02|66.22|69.77|66.97|68.84|66.04|0
1654634700000|2022-06-07 20:45:00|68.97|66.17|68.92|66.12|69.39|66.59|68.92|66.12|0
1654635000000|2022-06-07 20:50:00|69.02|66.22|68.92|66.12|69.11|66.31|68.5|65.7|0
1654635300000|2022-06-07 20:55:00|68.73|65.93|68.96|66.16|69.1|66.3|68.64|65.84|0
1654635600000|2022-06-07 21:00:00|68.81|66.01|68.74|65.94|68.84|66.04|68.6|65.8|0
1654635900000|2022-06-07 21:05:00|68.77|65.97|68.74|65.94|68.82|66.02|68.71|65.91|0
1654636200000|2022-06-07 21:10:00|68.75|65.95|68.83|66.03|68.83|66.03|68.75|65.95|0
1654636500000|2022-06-07 21:15:00|68.81|66.01|68.87|66.07|68.88|66.08|68.72|65.92|0
1654636800000|2022-06-07 21:20:00|68.89|66.09|68.93|66.13|68.94|66.14|68.86|66.06|0
1654637100000|2022-06-07 21:25:00|68.82|66.02|68.88|66.08|68.88|66.08|68.62|65.82|0
1654637400000|2022-06-07 21:30:00|68.95|66.15|69.15|66.35|69.19|66.39|68.92|66.12|0
1654637700000|2022-06-07 21:35:00|69.22|66.42|69.34|66.54|69.44|66.64|69.22|66.42|0
1654638000000|2022-06-07 21:40:00|69.33|66.53|69.14|66.34|69.33|66.53|69.07|66.27|0
1654638300000|2022-06-07 21:45:00|69.15|66.35|69.16|66.36|69.16|66.36|69.08|66.28|0
1654638600000|2022-06-07 21:50:00|69.11|66.31|69.22|66.42|69.23|66.43|69.11|66.31|0
1654638900000|2022-06-07 21:55:00|69.25|66.45|69.25|66.45|69.25|66.45|69.19|66.39|0
1654639200000|2022-06-07 22:00:00|68.81|66.01|69.93|67.13|70.26|67.46|68.81|66.01|0
1654639500000|2022-06-07 22:05:00|69.79|66.99|69.5|66.7|69.79|66.99|69.13|66.33|0
1654639800000|2022-06-07 22:10:00|69.55|66.75|70.44|67.64|70.82|68.02|69.5|66.7|0
1654640100000|2022-06-07 22:15:00|70.53|67.73|70.15|67.35|70.58|67.78|69.87|67.07|0
1654640400000|2022-06-07 22:20:00|70.1|67.3|69.86|67.06|70.1|67.3|69.49|66.69|0
1654640700000|2022-06-07 22:25:00|69.96|67.16|69.86|67.06|70.33|67.53|69.48|66.68|0
1654641000000|2022-06-07 22:30:00|69.95|67.15|69.48|66.68|69.95|67.15|69.48|66.68|0
1654641300000|2022-06-07 22:35:00|69.57|66.77|69.19|66.39|69.76|66.96|69.01|66.21|0
1654641600000|2022-06-07 22:40:00|69.38|66.58|69.75|66.95|69.75|66.95|69.28|66.48|0
1654641900000|2022-06-07 22:45:00|69.65|66.85|69.09|66.29|69.84|67.04|69|66.2|0
1654642200000|2022-06-07 22:50:00|69.18|66.38|69.46|66.66|69.55|66.75|68.9|66.1|0
1654642500000|2022-06-07 22:55:00|69.55|66.75|69.45|66.65|69.55|66.75|69.17|66.37|0
1654642800000|2022-06-07 23:00:00|69.55|66.75|69.73|66.93|69.73|66.93|69.45|66.65|0
1654643100000|2022-06-07 23:05:00|69.82|67.02|69.72|66.92|69.92|67.12|69.63|66.83|0
1654643400000|2022-06-07 23:10:00|69.82|67.02|69.44|66.64|69.82|67.02|69.44|66.64|0
1654643700000|2022-06-07 23:15:00|69.53|66.73|69.9|67.1|69.9|67.1|69.53|66.73|0
1654644000000|2022-06-07 23:20:00|69.81|67.01|69.8|67|69.9|67.1|69.52|66.72|0
1654644300000|2022-06-07 23:25:00|69.9|67.1|69.84|67.04|70.27|67.47|69.8|67|0
1654644600000|2022-06-07 23:30:00|69.8|67|68.77|65.97|69.99|67.19|68.77|65.97|0
1654644900000|2022-06-07 23:35:00|68.67|65.87|68.67|65.87|69.23|66.43|68.58|65.78|0
1654645200000|2022-06-07 23:40:00|68.62|65.82|67.74|64.94|68.76|65.96|67.47|64.67|0
1654645500000|2022-06-07 23:45:00|67.83|65.03|67.19|64.39|68.02|65.22|67.19|64.39|0
1654645800000|2022-06-07 23:50:00|67.09|64.29|67.36|64.56|67.69|64.89|67|64.2|0
1654646100000|2022-06-07 23:55:00|67.27|64.47|67.36|64.56|67.64|64.84|67.22|64.42|0
1654646400000|2022-06-08 00:00:00|67.45|64.65|67.63|64.83|68.37|65.57|66.81|64.01|0
1654646700000|2022-06-08 00:05:00|67.67|64.87|67.67|64.87|67.72|64.92|66.99|64.19|0
1654647000000|2022-06-08 00:10:00|67.81|65.01|68.45|65.65|68.59|65.79|67.53|64.73|0
1654647300000|2022-06-08 00:15:00|68.54|65.74|67.8|65|68.82|66.02|67.8|65|0
1654647600000|2022-06-08 00:20:00|67.71|64.91|67.52|64.72|67.98|65.18|66.79|63.99|0
1654647900000|2022-06-08 00:25:00|67.66|64.86|67.88|65.08|68.07|65.27|67.42|64.62|0
1654648200000|2022-06-08 00:30:00|67.97|65.17|68.66|65.86|68.71|65.91|67.97|65.17|0
1654648500000|2022-06-08 00:35:00|68.62|65.82|69.73|66.93|70.06|67.26|68.52|65.72|0
1654648800000|2022-06-08 00:40:00|69.78|66.98|69.82|67.02|70.43|67.63|69.73|66.93|0
1654649100000|2022-06-08 00:45:00|69.92|67.12|69.49|66.69|70.2|67.4|69.35|66.55|0
1654649400000|2022-06-08 00:50:00|69.44|66.64|70|67.2|70|67.2|69.35|66.55|0
1654649700000|2022-06-08 00:55:00|70.09|67.29|69.71|66.91|70.09|67.29|69.48|66.68|0
1654650000000|2022-06-08 01:00:00|69.95|67.15|69.8|67|70.28|67.48|69.76|66.96|0
1654650300000|2022-06-08 01:05:00|69.85|67.05|69.84|67.04|70.08|67.28|69.52|66.72|0
1654650600000|2022-06-08 01:10:00|69.8|67|69.98|67.18|69.99|67.19|69.61|66.81|0
1654650900000|2022-06-08 01:15:00|70.17|67.37|70.73|67.93|71.4|68.6|70.07|67.27|0
1654651200000|2022-06-08 01:20:00|70.83|68.03|69.97|67.17|70.92|68.12|69.69|66.89|0
1654651500000|2022-06-08 01:25:00|70.02|67.22|69.59|66.79|70.02|67.22|69.31|66.51|0
1654651800000|2022-06-08 01:30:00|69.68|66.88|70.38|67.58|71|68.2|69.5|66.7|0
1654652100000|2022-06-08 01:35:00|70.43|67.63|70.05|67.25|71|68.2|69.96|67.16|0
1654652400000|2022-06-08 01:40:00|70.1|67.3|70.42|67.62|70.61|67.81|69.91|67.11|0
1654652700000|2022-06-08 01:45:00|70.37|67.57|69.62|66.82|70.61|67.81|68.73|65.93|0
1654653000000|2022-06-08 01:50:00|69.76|66.96|69.99|67.19|70.23|67.43|69.57|66.77|0
1654653300000|2022-06-08 01:55:00|70.08|67.28|69.94|67.14|70.51|67.71|69.94|67.14|0
1654653600000|2022-06-08 02:00:00|70.03|67.23|70.4|67.6|70.5|67.7|70.03|67.23|0
1654653900000|2022-06-08 02:05:00|70.5|67.7|70.92|68.12|71.06|68.26|70.45|67.65|0
1654654200000|2022-06-08 02:10:00|70.87|68.07|70.68|67.88|71.16|68.36|70.4|67.6|0
1654654500000|2022-06-08 02:15:00|70.77|67.97|70.62|67.82|70.87|68.07|70.39|67.59|0
1654654800000|2022-06-08 02:20:00|70.67|67.87|70.39|67.59|70.77|67.97|70.2|67.4|0
1654655100000|2022-06-08 02:25:00|70.43|67.63|70.62|67.82|70.71|67.91|70.38|67.58|0
1654655400000|2022-06-08 02:30:00|70.66|67.86|70.56|67.76|70.66|67.86|70.19|67.39|0
1654655700000|2022-06-08 02:35:00|70.47|67.67|70.94|68.14|71.18|68.38|70.47|67.67|0
1654656000000|2022-06-08 02:40:00|71.03|68.23|70.46|67.66|71.22|68.42|70.46|67.66|0
1654656300000|2022-06-08 02:45:00|70.56|67.76|69.23|66.43|70.65|67.85|69.14|66.34|0
1654656600000|2022-06-08 02:50:00|69.28|66.48|69.14|66.34|69.51|66.71|69.14|66.34|0
1654656900000|2022-06-08 02:55:00|69.04|66.24|68.66|65.86|69.41|66.61|68.62|65.82|0
1654657200000|2022-06-08 03:00:00|68.57|65.77|68.75|65.95|68.94|66.14|68.48|65.68|0
1654657500000|2022-06-08 03:05:00|68.8|66|67.73|64.93|68.94|66.14|67.73|64.93|0
1654657800000|2022-06-08 03:10:00|67.77|64.97|67.31|64.51|67.91|65.11|67.18|64.38|0
1654658100000|2022-06-08 03:15:00|67.18|64.38|66.03|63.23|67.58|64.78|65.27|62.47|0
1654658400000|2022-06-08 03:20:00|66.12|63.32|66.66|63.86|66.85|64.05|65.85|63.05|0
1654658700000|2022-06-08 03:25:00|66.57|63.77|66.93|64.13|66.93|64.13|66.03|63.23|0
1654659000000|2022-06-08 03:30:00|66.84|64.04|66.29|63.49|67.29|64.49|66.2|63.4|0
1654659300000|2022-06-08 03:35:00|66.38|63.58|66.47|63.67|66.83|64.03|66.29|63.49|0
1654659600000|2022-06-08 03:40:00|66.42|63.62|66.1|63.3|66.46|63.66|65.83|63.03|0
1654659900000|2022-06-08 03:45:00|66.05|63.25|66.77|63.97|66.91|64.11|65.83|63.03|0
1654660200000|2022-06-08 03:50:00|66.82|64.02|66.36|63.56|66.82|64.02|66.27|63.47|0
1654660500000|2022-06-08 03:55:00|66.27|63.47|66.36|63.56|66.54|63.74|66.18|63.38|0
1654660800000|2022-06-08 04:00:00|66.27|63.47|66.12|63.32|66.45|63.65|66.03|63.23|0
1654661100000|2022-06-08 04:05:00|66.08|63.28|65.99|63.19|66.35|63.55|65.99|63.19|0
1654661400000|2022-06-08 04:10:00|66.12|63.32|66.25|63.45|66.25|63.45|65.98|63.18|0
1654661700000|2022-06-08 04:15:00|66.2|63.4|66.25|63.45|66.97|64.17|66.16|63.36|0
1654662000000|2022-06-08 04:20:00|66.34|63.54|66.97|64.17|67.24|64.44|66.34|63.54|0
1654662300000|2022-06-08 04:25:00|67.06|64.26|67.05|64.25|67.19|64.39|66.6|63.8|0
1654662600000|2022-06-08 04:30:00|67.15|64.35|66.91|64.11|67.24|64.44|66.6|63.8|0
1654662900000|2022-06-08 04:35:00|66.87|64.07|66.59|63.79|66.96|64.16|66.5|63.7|0
1654663200000|2022-06-08 04:40:00|66.68|63.88|66.72|63.92|66.86|64.06|66.54|63.74|0
1654663500000|2022-06-08 04:45:00|66.77|63.97|66.72|63.92|66.86|64.06|66.58|63.78|0
1654663800000|2022-06-08 04:50:00|66.67|63.87|65.4|62.6|66.67|63.87|65.4|62.6|0
1654664100000|2022-06-08 04:55:00|65.54|62.74|64.95|62.15|65.76|62.96|64.86|62.06|0
1654664400000|2022-06-08 05:00:00|64.86|62.06|65.89|63.09|65.94|63.14|64.86|62.06|0
1654664700000|2022-06-08 05:05:00|65.84|63.04|67.02|64.22|67.02|64.22|65.84|63.04|0
1654665000000|2022-06-08 05:10:00|66.93|64.13|67.29|64.49|67.38|64.58|66.92|64.12|0
1654665300000|2022-06-08 05:15:00|67.24|64.44|66.64|63.84|67.42|64.62|66.46|63.66|0
1654665600000|2022-06-08 05:20:00|66.46|63.66|66.46|63.66|67.28|64.48|66.28|63.48|0
1654665900000|2022-06-08 05:25:00|66.37|63.57|66.45|63.65|66.63|63.83|65.82|63.02|0
1654666200000|2022-06-08 05:30:00|66.31|63.51|67.82|65.02|68|65.2|66.31|63.51|0
1654666500000|2022-06-08 05:35:00|67.72|64.92|67.54|64.74|67.72|64.92|67.08|64.28|0
1654666800000|2022-06-08 05:40:00|67.44|64.64|67.72|64.92|68.46|65.66|67.44|64.64|0
1654667100000|2022-06-08 05:45:00|67.76|64.96|67.66|64.86|67.99|65.19|67.44|64.64|0
1654667400000|2022-06-08 05:50:00|67.71|64.91|67.66|64.86|67.89|65.09|67.52|64.72|0
1654667700000|2022-06-08 05:55:00|67.61|64.81|67.79|64.99|67.89|65.09|66.97|64.17|0
1654668000000|2022-06-08 06:00:00|67.7|64.9|67.24|64.44|67.79|64.99|67.15|64.35|0
1654668300000|2022-06-08 06:05:00|67.33|64.53|67.42|64.62|67.69|64.89|66.87|64.07|0
1654668600000|2022-06-08 06:10:00|67.32|64.52|66.29|63.49|67.32|64.52|66.29|63.49|0
1654668900000|2022-06-08 06:15:00|66.25|63.45|66.65|63.85|66.65|63.85|65.93|63.13|0
1654669200000|2022-06-08 06:20:00|66.69|63.89|68.3|65.5|68.39|65.59|66.56|63.76|0
1654669500000|2022-06-08 06:25:00|68.21|65.41|67.92|65.12|68.58|65.78|67.74|64.94|0
1654669800000|2022-06-08 06:30:00|68.02|65.22|68.66|65.86|68.94|66.14|67.92|65.12|0
1654670100000|2022-06-08 06:35:00|68.61|65.81|68.24|65.44|68.66|65.86|68.19|65.39|0
1654670400000|2022-06-08 06:40:00|68.19|65.39|67.82|65.02|68.47|65.67|67.63|64.83|0
1654670700000|2022-06-08 06:45:00|67.63|64.83|67.45|64.65|67.82|65.02|67.45|64.65|0
1654671000000|2022-06-08 06:50:00|67.54|64.74|66.71|63.91|67.81|65.01|66.71|63.91|0
1654671300000|2022-06-08 06:55:00|66.62|63.82|67.62|64.82|67.62|64.82|66.62|63.82|0
1654671600000|2022-06-08 07:00:00|67.25|64.45|65.7|62.9|67.39|64.59|65.43|62.63|0
1654671900000|2022-06-08 07:05:00|65.45|63.25|63.73|61.53|65.54|63.34|61.65|59.45|0
1654672200000|2022-06-08 07:10:00|63.64|61.44|64.26|62.06|64.44|62.24|62.94|60.74|0
1654672500000|2022-06-08 07:15:00|64.17|61.97|64.56|62.36|65.24|63.04|63.9|61.7|0
1654672800000|2022-06-08 07:20:00|64.52|62.32|64.52|62.32|64.79|62.59|63.63|61.43|0
1654673100000|2022-06-08 07:25:00|64.43|62.23|64.28|62.08|65.09|62.89|63.89|61.69|0
1654673400000|2022-06-08 07:30:00|64.23|62.03|64.67|62.47|64.86|62.66|64.05|61.85|0
1654673700000|2022-06-08 07:35:00|64.59|62.39|65.03|62.83|65.03|62.83|63.7|61.5|0
1654674000000|2022-06-08 07:40:00|65.12|62.92|65.65|63.45|66.02|63.82|65.12|62.92|0
1654674300000|2022-06-08 07:45:00|65.38|63.18|65.11|62.91|65.92|63.72|64.93|62.73|0
1654674600000|2022-06-08 07:50:00|65.2|63|65.28|63.08|66.19|63.99|65.1|62.9|0
1654674900000|2022-06-08 07:55:00|65.37|63.17|64.56|62.36|65.68|63.48|64.56|62.36|0
1654675200000|2022-06-08 08:00:00|64.38|62.18|64.91|62.71|65.37|63.17|64.03|61.83|0
1654675500000|2022-06-08 08:05:00|65|62.8|64.82|62.62|65.09|62.89|63.93|61.73|0
1654675800000|2022-06-08 08:10:00|64.91|62.71|64.82|62.62|65.45|63.25|64.46|62.26|0
1654676100000|2022-06-08 08:15:00|64.73|62.53|64.14|61.94|64.82|62.62|63.3|61.1|0
1654676400000|2022-06-08 08:20:00|64.19|61.99|65.44|63.24|65.62|63.42|63.83|61.63|0
1654676700000|2022-06-08 08:25:00|65.43|63.23|65.88|63.68|65.97|63.77|64.98|62.78|0
1654677000000|2022-06-08 08:30:00|65.97|63.77|66.06|63.86|66.15|63.95|65.61|63.41|0
1654677300000|2022-06-08 08:35:00|66.15|63.95|66.33|64.13|66.97|64.77|66.06|63.86|0
1654677600000|2022-06-08 08:40:00|66.24|64.04|66.46|64.26|66.46|64.26|65.87|63.67|0
1654677900000|2022-06-08 08:45:00|66.5|64.3|66.81|64.61|67.45|65.25|65.86|63.66|0
1654678200000|2022-06-08 08:50:00|66.85|64.65|67.07|64.87|67.35|65.15|65.98|63.78|0
1654678500000|2022-06-08 08:55:00|66.98|64.78|65.89|63.69|66.98|64.78|65.66|63.46|0
1654678800000|2022-06-08 09:00:00|65.8|63.6|65.21|63.01|66.11|63.91|65.12|62.92|0
1654679100000|2022-06-08 09:05:00|65.07|62.87|63.95|61.75|65.12|62.92|63.86|61.66|0
1654679400000|2022-06-08 09:10:00|64.04|61.84|64.93|62.73|65.29|63.09|63.69|61.49|0
1654679700000|2022-06-08 09:15:00|65.02|62.82|65.56|63.36|65.74|63.54|64.61|62.41|0
1654680000000|2022-06-08 09:20:00|65.47|63.27|65.47|63.27|65.92|63.72|65.38|63.18|0
1654680300000|2022-06-08 09:25:00|65.65|63.45|65.01|62.81|66.1|63.9|65.01|62.81|0
1654680600000|2022-06-08 09:30:00|64.97|62.77|65.55|63.35|66|63.8|64.92|62.72|0
1654680900000|2022-06-08 09:35:00|65.59|63.39|65.54|63.34|66.09|63.89|65.05|62.85|0
1654681200000|2022-06-08 09:40:00|65.5|63.3|66.17|63.97|66.54|64.34|65.05|62.85|0
1654681500000|2022-06-08 09:45:00|66.13|63.93|66.08|63.88|66.63|64.43|66.03|63.83|0
1654681800000|2022-06-08 09:50:00|65.99|63.79|65.94|63.74|66.44|64.24|65.8|63.6|0
1654682100000|2022-06-08 09:55:00|65.89|63.69|66.11|63.91|66.2|64|65.71|63.51|0
1654682400000|2022-06-08 10:00:00|66.02|63.82|65.34|63.14|66.02|63.82|64.76|62.56|0
1654682700000|2022-06-08 10:05:00|65.3|63.1|64.56|62.36|65.39|63.19|63.23|61.03|0
1654683000000|2022-06-08 10:10:00|64.43|62.23|64.47|62.27|65.05|62.85|64.29|62.09|0
1654683300000|2022-06-08 10:15:00|64.38|62.18|64.55|62.35|65.18|62.98|64.38|62.18|0
1654683600000|2022-06-08 10:20:00|64.6|62.4|64.73|62.53|65.09|62.89|64.37|62.17|0
1654683900000|2022-06-08 10:25:00|64.77|62.57|64.54|62.34|64.99|62.79|64.37|62.17|0
1654684200000|2022-06-08 10:30:00|64.46|62.26|64.19|61.99|64.72|62.52|64.01|61.81|0
1654684500000|2022-06-08 10:35:00|64.27|62.07|65.02|62.82|65.16|62.96|64.1|61.9|0
1654684800000|2022-06-08 10:40:00|65.07|62.87|65.2|63|65.52|63.32|64.89|62.69|0
1654685100000|2022-06-08 10:45:00|65.15|62.95|66.23|64.03|66.23|64.03|64.8|62.6|0
1654685400000|2022-06-08 10:50:00|66.32|64.12|67.5|65.3|67.68|65.48|65.64|63.44|0
1654685700000|2022-06-08 10:55:00|67.45|65.25|67.13|64.93|67.59|65.39|66.9|64.7|0
1654686000000|2022-06-08 11:00:00|67.04|64.84|66.55|64.35|67.05|64.85|66.19|63.99|0
1654686300000|2022-06-08 11:05:00|66.64|64.44|66.91|64.71|66.91|64.71|66.27|64.07|0
1654686600000|2022-06-08 11:10:00|66.81|64.61|68.28|66.08|68.37|66.17|66.72|64.52|0
1654686900000|2022-06-08 11:15:00|68|65.8|67.77|65.57|68.41|66.21|67.63|65.43|0
1654687200000|2022-06-08 11:20:00|67.72|65.52|67.63|65.43|68|65.8|67.31|65.11|0
1654687500000|2022-06-08 11:25:00|67.58|65.38|68.08|65.88|68.09|65.89|67.58|65.38|0
1654687800000|2022-06-08 11:30:00|68.45|66.25|69.29|67.09|69.66|67.46|68.18|65.98|0
1654688100000|2022-06-08 11:35:00|69.38|67.18|69.38|67.18|69.61|67.41|69.1|66.9|0
1654688400000|2022-06-08 11:40:00|69.28|67.08|68.48|66.28|69.28|67.08|68.26|66.06|0
1654688700000|2022-06-08 11:45:00|68.53|66.33|67.7|65.5|68.72|66.52|67.7|65.5|0
1654689000000|2022-06-08 11:50:00|67.6|65.4|67.14|64.94|67.6|65.4|67.05|64.85|0
1654689300000|2022-06-08 11:55:00|67.05|64.85|67.14|64.94|67.6|65.4|67.05|64.85|0
1654689600000|2022-06-08 12:00:00|67.09|64.89|66.86|64.66|67.23|65.03|66.27|64.07|0
1654689900000|2022-06-08 12:05:00|66.77|64.57|66.94|64.74|67.59|65.39|66.76|64.56|0
1654690200000|2022-06-08 12:10:00|67.22|65.02|67.4|65.2|68.13|65.93|66.76|64.56|0
1654690500000|2022-06-08 12:15:00|67.3|65.1|67.02|64.82|67.3|65.1|66.48|64.28|0
1654690800000|2022-06-08 12:20:00|66.93|64.73|65.43|63.23|67.02|64.82|65.39|63.19|0
1654691100000|2022-06-08 12:25:00|65.3|63.1|65.29|63.09|65.79|63.59|64.85|62.65|0
1654691400000|2022-06-08 12:30:00|65.12|62.92|63.64|61.44|65.2|63|62.99|60.79|0
1654691700000|2022-06-08 12:35:00|63.6|61.4|65.35|63.15|65.84|63.64|63.34|61.14|0
1654692000000|2022-06-08 12:40:00|65.3|63.1|66.15|63.95|66.15|63.95|64.37|62.17|0
1654692300000|2022-06-08 12:45:00|66.19|63.99|65.63|63.43|66.67|64.47|65.63|63.43|0
1654692600000|2022-06-08 12:50:00|65.54|63.34|64.46|62.26|66.12|63.92|64.2|62|0
1654692900000|2022-06-08 12:55:00|64.38|62.18|64.9|62.7|65.53|63.33|64.2|62|0
1654693200000|2022-06-08 13:00:00|64.82|62.62|64.12|61.92|64.9|62.7|62.93|60.73|0
1654693500000|2022-06-08 13:05:00|64.03|61.83|64.83|62.63|65.09|62.89|63.9|61.7|0
1654693800000|2022-06-08 13:10:00|64.56|62.36|65.13|62.93|65.36|63.16|64.07|61.87|0
1654694100000|2022-06-08 13:15:00|65.18|62.98|64.59|62.39|65.22|63.02|64.28|62.08|0
1654694400000|2022-06-08 13:20:00|64.55|62.35|64.72|62.52|64.99|62.79|64.19|61.99|0
1654694700000|2022-06-08 13:25:00|64.9|62.7|65.52|63.32|65.79|63.59|64.9|62.7|0
1654695000000|2022-06-08 13:30:00|65.61|63.41|63.56|61.36|65.61|63.41|61.14|58.94|0
1654695300000|2022-06-08 13:35:00|63.52|61.32|65.98|63.78|66.61|64.41|62.95|60.75|0
1654695600000|2022-06-08 13:40:00|65.35|63.15|64.54|62.34|65.88|63.68|64.1|61.9|0
1654695900000|2022-06-08 13:45:00|64.63|62.43|69.36|67.16|70.59|68.39|64.59|62.39|0
1654696200000|2022-06-08 13:50:00|69.45|67.25|70.56|68.36|70.76|68.56|68.58|66.38|0
1654696500000|2022-06-08 13:55:00|70.37|68.17|70.84|68.64|72.56|70.36|70.37|68.17|0
1654696800000|2022-06-08 14:00:00|71.03|68.83|68.77|66.57|71.31|69.11|67.37|65.17|0
1654697100000|2022-06-08 14:05:00|68.95|66.75|68.76|66.56|70.21|68.01|68.02|65.82|0
1654697400000|2022-06-08 14:10:00|68.67|66.47|62.95|60.75|68.67|66.47|62.95|60.75|0
1654697700000|2022-06-08 14:15:00|62.73|60.53|65.26|63.06|65.26|63.06|62.07|59.87|0
1654698000000|2022-06-08 14:20:00|65.44|63.24|68.1|65.9|68.1|65.9|65.44|63.24|0
1654698300000|2022-06-08 14:25:00|67.63|65.43|66.02|63.82|68|65.8|65.98|63.78|0
1654698600000|2022-06-08 14:30:00|65.61|63.41|68.27|66.07|68.83|66.63|65.25|63.05|0
1654698900000|2022-06-08 14:35:00|68.36|66.16|67.89|65.69|69.58|67.38|67.53|65.33|0
1654699200000|2022-06-08 14:40:00|67.99|65.79|65.45|63.25|69.11|66.91|63.83|61.63|0
1654699500000|2022-06-08 14:45:00|65.54|63.34|66.63|64.43|67.37|65.17|65.54|63.34|0
1654699800000|2022-06-08 14:50:00|66.82|64.62|66.63|64.43|67.55|65.35|65.9|63.7|0
1654700100000|2022-06-08 14:55:00|66.44|64.24|64.53|62.33|66.63|64.43|63.55|61.35|0
1654700400000|2022-06-08 15:00:00|64.71|62.51|63.99|61.79|64.98|62.78|63.1|60.9|0
1654700700000|2022-06-08 15:05:00|63.81|61.61|64.88|62.68|65.16|62.96|63.81|61.61|0
1654701000000|2022-06-08 15:10:00|64.97|62.77|67.25|65.05|67.34|65.14|64.43|62.23|0
1654701300000|2022-06-08 15:15:00|67.72|65.52|68.94|66.74|70.44|68.24|66.79|64.59|0
1654701600000|2022-06-08 15:20:00|69.03|66.83|67.81|65.61|69.41|67.21|67.62|65.42|0
1654701900000|2022-06-08 15:25:00|67.72|65.52|68.46|66.26|68.93|66.73|67.62|65.42|0
1654702200000|2022-06-08 15:30:00|68.5|66.3|68.64|66.44|69.4|67.2|67.89|65.69|0
1654702500000|2022-06-08 15:35:00|68.74|66.54|68.92|66.72|69.3|67.1|68.27|66.07|0
1654702800000|2022-06-08 15:40:00|69.01|66.81|66.41|64.21|70.15|67.95|66.22|64.02|0
1654703100000|2022-06-08 15:45:00|66.54|64.34|66.47|64.27|67.39|65.19|65.88|63.68|0
1654703400000|2022-06-08 15:50:00|66.52|64.32|66.79|64.59|67.54|65.34|66.33|64.13|0
1654703700000|2022-06-08 15:55:00|66.93|64.73|66.14|63.94|67.35|65.15|65.77|63.57|0
1654704000000|2022-06-08 16:00:00|65.96|63.76|66.78|64.58|67.99|65.79|65.31|63.11|0
1654704300000|2022-06-08 16:05:00|66.6|64.4|65.85|63.65|66.87|64.67|64.85|62.65|0
1654704600000|2022-06-08 16:10:00|66.04|63.84|66.49|64.29|66.68|64.48|65.67|63.47|0
1654704900000|2022-06-08 16:15:00|66.59|64.39|66.21|64.01|66.59|64.39|65.12|62.92|0
1654705200000|2022-06-08 16:20:00|66.4|64.2|63.93|61.73|66.49|64.29|63.31|61.11|0
1654705500000|2022-06-08 16:25:00|63.84|61.64|63.03|60.83|64.02|61.82|61.19|58.99|0
1654705800000|2022-06-08 16:30:00|62.95|60.75|60.31|58.11|63.03|60.83|59.54|57.34|0
1654706100000|2022-06-08 16:35:00|60.4|58.2|57.09|54.89|60.49|58.29|57.09|54.89|0
1654706400000|2022-06-08 16:40:00|57.01|54.81|55.28|53.08|57.76|55.56|55.28|53.08|0
1654706700000|2022-06-08 16:45:00|55.2|53|57.25|55.05|57.37|55.17|54.72|52.52|0
1654707000000|2022-06-08 16:50:00|57.17|54.97|57.8|55.6|58.22|56.02|55.51|53.31|0
1654707300000|2022-06-08 16:55:00|57.72|55.52|58.89|56.69|58.98|56.78|57.34|55.14|0
1654707600000|2022-06-08 17:00:00|58.98|56.78|56.64|54.44|58.98|56.78|56.14|53.94|0
1654707900000|2022-06-08 17:05:00|56.47|54.27|58.04|55.84|58.29|56.09|56.31|54.11|0
1654708200000|2022-06-08 17:10:00|57.96|55.76|57.45|55.25|58.21|56.01|56.3|54.1|0
1654708500000|2022-06-08 17:15:00|57.37|55.17|58.37|56.17|58.54|56.34|56.71|54.51|0
1654708800000|2022-06-08 17:20:00|58.12|55.92|57.19|54.99|58.28|56.08|57.03|54.83|0
1654709100000|2022-06-08 17:25:00|57.36|55.16|55.49|53.29|57.53|55.33|55.49|53.29|0
1654709400000|2022-06-08 17:30:00|55.4|53.2|53.55|51.35|55.57|53.37|52.84|50.64|0
1654709700000|2022-06-08 17:35:00|53.63|51.43|51.9|49.7|53.63|51.43|51.82|49.62|0
1654710000000|2022-06-08 17:40:00|51.82|49.62|54.74|52.54|54.82|52.62|51.82|49.62|0
1654710300000|2022-06-08 17:45:00|54.5|52.3|55.3|53.1|55.88|53.68|54.1|51.9|0
1654710600000|2022-06-08 17:50:00|55.39|53.19|54.77|52.57|55.71|53.51|53.85|51.65|0
1654710900000|2022-06-08 17:55:00|54.81|52.61|54.41|52.21|55.87|53.67|54.17|51.97|0
1654711200000|2022-06-08 18:00:00|54.25|52.05|55.53|53.33|56.27|54.07|54.25|52.05|0
1654711500000|2022-06-08 18:05:00|55.78|53.58|55.61|53.41|56.51|54.31|55.04|52.84|0
1654711800000|2022-06-08 18:10:00|55.69|53.49|55.52|53.32|56.18|53.98|54.4|52.2|0
1654712100000|2022-06-08 18:15:00|55.68|53.48|54.63|52.43|55.93|53.73|53.99|51.79|0
1654712400000|2022-06-08 18:20:00|54.55|52.35|54.71|52.51|55.43|53.23|53.83|51.63|0
1654712700000|2022-06-08 18:25:00|54.63|52.43|53.19|50.99|55.11|52.91|51.87|49.67|0
1654713000000|2022-06-08 18:30:00|53.04|50.84|52.56|50.36|54.38|52.18|52.48|50.28|0
1654713300000|2022-06-08 18:35:00|52.48|50.28|52.71|50.51|53.03|50.83|51.48|49.28|0
1654713600000|2022-06-08 18:40:00|52.79|50.59|54.85|52.65|55.17|52.97|52.79|50.59|0
1654713900000|2022-06-08 18:45:00|54.77|52.57|54.76|52.56|55.66|53.46|54.28|52.08|0
1654714200000|2022-06-08 18:50:00|54.84|52.64|53.8|51.6|54.93|52.73|53.8|51.6|0
1654714500000|2022-06-08 18:55:00|53.72|51.52|54.04|51.84|54.36|52.16|53.49|51.29|0
1654714800000|2022-06-08 19:00:00|53.96|51.76|53.32|51.12|53.96|51.76|52.46|50.26|0
1654715100000|2022-06-08 19:05:00|53.24|51.04|52.53|50.33|53.67|51.47|51.45|49.25|0
1654715400000|2022-06-08 19:10:00|52.37|50.17|54.66|52.46|54.98|52.78|52.22|50.02|0
1654715700000|2022-06-08 19:15:00|54.58|52.38|54.06|51.86|55.31|53.11|53.06|50.86|0
1654716000000|2022-06-08 19:20:00|54.01|51.81|55.92|53.72|56.16|53.96|53.82|51.62|0
1654716300000|2022-06-08 19:25:00|56|53.8|55.67|53.47|56.57|54.37|55.34|53.14|0
1654716600000|2022-06-08 19:30:00|55.83|53.63|56.73|54.53|57.15|54.95|55.09|52.89|0
1654716900000|2022-06-08 19:35:00|56.81|54.61|55.73|53.53|57.41|55.21|55.49|53.29|0
1654717200000|2022-06-08 19:40:00|55.65|53.45|54.83|52.63|55.65|53.45|54.59|52.39|0
1654717500000|2022-06-08 19:45:00|54.99|52.79|51.72|49.52|54.99|52.79|51.64|49.44|0
1654717800000|2022-06-08 19:50:00|51.8|49.6|52.26|50.06|53.77|51.57|51.17|48.97|0
1654718100000|2022-06-08 19:55:00|52.42|50.22|52.5|50.3|53.37|51.17|51.63|49.43|0
1654718400000|2022-06-08 20:00:00|52.81|50.61|51.2|49|53.05|50.85|51.05|48.85|0
1654718700000|2022-06-08 20:05:00|51.28|49.08|51.75|49.55|51.9|49.7|50.97|48.77|0
1654719000000|2022-06-08 20:10:00|51.67|49.47|52.77|50.57|52.77|50.57|51.67|49.47|0
1654719300000|2022-06-08 20:15:00|52.91|50.11|52.59|49.79|52.99|50.19|52.23|49.43|0
1654719600000|2022-06-08 20:20:00|52.51|49.71|52.82|50.02|52.98|50.18|52.43|49.63|0
1654719900000|2022-06-08 20:25:00|52.74|49.94|52.82|50.02|52.98|50.18|52.74|49.94|0
1654720200000|2022-06-08 20:30:00|52.85|50.05|53.05|50.25|53.21|50.41|52.82|50.02|0
1654720500000|2022-06-08 20:35:00|53.13|50.33|52.97|50.17|53.21|50.41|52.89|50.09|0
1654720800000|2022-06-08 20:40:00|52.89|50.09|52.64|49.84|52.89|50.09|52.57|49.77|0
1654721100000|2022-06-08 20:45:00|52.8|50|52.48|49.68|52.8|50|52.48|49.68|0
1654721400000|2022-06-08 20:50:00|52.56|49.76|53.26|50.46|53.73|50.93|52.48|49.68|0
1654721700000|2022-06-08 20:55:00|53.34|50.54|53.21|50.41|53.82|51.02|53.21|50.41|0
1654722000000|2022-06-08 21:00:00|53.3|50.5|53.42|50.62|53.46|50.66|53.22|50.42|0
1654722300000|2022-06-08 21:05:00|53.4|50.6|53.49|50.69|53.49|50.69|53.4|50.6|0
1654722600000|2022-06-08 21:10:00|53.5|50.7|53.54|50.74|53.54|50.74|53.5|50.7|0
1654722900000|2022-06-08 21:15:00|53.61|50.81|53.56|50.76|53.62|50.82|53.56|50.76|0
1654723200000|2022-06-08 21:20:00|53.59|50.79|53.47|50.67|53.59|50.79|53.37|50.57|0
1654723500000|2022-06-08 21:25:00|53.46|50.66|53.51|50.71|53.51|50.71|53.46|50.66|0
1654723800000|2022-06-08 21:30:00|53.5|50.7|53.26|50.46|53.5|50.7|53.26|50.46|0
1654724100000|2022-06-08 21:35:00|53.29|50.49|53.3|50.5|53.36|50.56|53.29|50.49|0
1654724700000|2022-06-08 21:45:00|53.29|50.49|53.25|50.45|53.29|50.49|53.21|50.41|0
1654725000000|2022-06-08 21:50:00|53.31|50.51|53.33|50.53|53.38|50.58|53.3|50.5|0
1654725300000|2022-06-08 21:55:00|53.37|50.57|53.37|50.57|53.4|50.6|53.29|50.49|0
1654725600000|2022-06-08 22:00:00|53.16|50.36|52.33|49.53|53.28|50.48|52.33|49.53|0
1654725900000|2022-06-08 22:05:00|52.41|49.61|52.72|49.92|52.72|49.92|52.41|49.61|0
1654726200000|2022-06-08 22:10:00|52.68|49.88|52.79|49.99|52.87|50.07|52.56|49.76|0
1654726500000|2022-06-08 22:15:00|52.87|50.07|52.87|50.07|53.03|50.23|52.87|50.07|0
1654726800000|2022-06-08 22:20:00|52.91|50.11|52.78|49.98|53.1|50.3|52.71|49.91|0
1654727100000|2022-06-08 22:25:00|52.86|50.06|53.18|50.38|53.34|50.54|52.86|50.06|0
1654727400000|2022-06-08 22:30:00|53.26|50.46|53.49|50.69|53.65|50.85|53.25|50.45|0
1654727700000|2022-06-08 22:35:00|53.41|50.61|53.49|50.69|53.6|50.8|53.09|50.29|0
1654728000000|2022-06-08 22:40:00|53.52|50.72|53.56|50.76|53.65|50.85|53.48|50.68|0
1654728300000|2022-06-08 22:45:00|53.52|50.72|53.64|50.84|53.64|50.84|53.4|50.6|0
1654728600000|2022-06-08 22:50:00|53.56|50.76|53.87|51.07|53.87|51.07|53.56|50.76|0
1654728900000|2022-06-08 22:55:00|53.95|51.15|53.87|51.07|54.03|51.23|53.79|50.99|0
1654729200000|2022-06-08 23:00:00|53.79|50.99|53.86|51.06|54.11|51.31|53.71|50.91|0
1654729500000|2022-06-08 23:05:00|53.82|51.02|53.9|51.1|54.1|51.3|53.78|50.98|0
1654729800000|2022-06-08 23:10:00|53.86|51.06|54.1|51.3|54.1|51.3|53.86|51.06|0
1654730100000|2022-06-08 23:15:00|54.18|51.38|54.17|51.37|54.18|51.38|54.09|51.29|0
1654730400000|2022-06-08 23:20:00|54.21|51.41|54.01|51.21|54.25|51.45|54.01|51.21|0
1654730700000|2022-06-08 23:25:00|53.96|51.16|53.56|50.76|53.96|51.16|53.4|50.6|0
1654731000000|2022-06-08 23:30:00|53.52|50.72|54|51.2|54.24|51.44|53.52|50.72|0
1654731300000|2022-06-08 23:35:00|53.92|51.12|53.51|50.71|53.96|51.16|53.51|50.71|0
1654731600000|2022-06-08 23:40:00|53.55|50.75|53.87|51.07|53.99|51.19|53.31|50.51|0
1654731900000|2022-06-08 23:45:00|53.91|51.11|54.1|51.3|54.15|51.35|53.91|51.11|0
1654732200000|2022-06-08 23:50:00|54.23|51.43|53.3|50.5|54.23|51.43|53.3|50.5|0
1654732500000|2022-06-08 23:55:00|53.34|50.54|53.73|50.93|53.74|50.94|53.18|50.38|0
1654732800000|2022-06-09 00:00:00|54.06|51.26|52.93|50.13|54.78|51.98|52.86|50.06|0
1654733100000|2022-06-09 00:05:00|52.85|50.05|53.09|50.29|53.49|50.69|52.69|49.89|0
1654733400000|2022-06-09 00:10:00|53.17|50.37|53.08|50.28|53.49|50.69|52.61|49.81|0
1654733700000|2022-06-09 00:15:00|52.93|50.13|52.37|49.57|53.08|50.28|51.86|49.06|0
1654734000000|2022-06-09 00:20:00|52.45|49.65|53.15|50.35|53.39|50.59|52.13|49.33|0
1654734300000|2022-06-09 00:25:00|53.08|50.28|53.54|50.74|53.62|50.82|53.08|50.28|0
1654734600000|2022-06-09 00:30:00|53.61|50.81|53.45|50.65|53.69|50.89|52.9|50.1|0
1654734900000|2022-06-09 00:35:00|53.53|50.73|52.54|49.74|53.69|50.89|52.19|49.39|0
1654735200000|2022-06-09 00:40:00|52.5|49.7|51.44|48.64|52.5|49.7|50.94|48.14|0
1654735500000|2022-06-09 00:45:00|51.33|48.53|51.86|49.06|51.94|49.14|51.25|48.45|0
1654735800000|2022-06-09 00:50:00|51.98|49.18|51.78|48.98|52.1|49.3|51.63|48.83|0
1654736100000|2022-06-09 00:55:00|51.7|48.9|51.39|48.59|51.86|49.06|51.24|48.44|0
1654736400000|2022-06-09 01:00:00|51.31|48.51|51.23|48.43|51.7|48.9|50.93|48.13|0
1654736700000|2022-06-09 01:05:00|51.15|48.35|51.54|48.74|51.54|48.74|51|48.2|0
1654737000000|2022-06-09 01:10:00|51.46|48.66|51.61|48.81|52.16|49.36|51.11|48.31|0
1654737300000|2022-06-09 01:15:00|51.77|48.97|51.53|48.73|52.08|49.28|51.18|48.38|0
1654737600000|2022-06-09 01:20:00|51.61|48.81|51.29|48.49|51.68|48.88|51.29|48.49|0
1654737900000|2022-06-09 01:25:00|51.37|48.57|50.52|47.72|51.41|48.61|50.29|47.49|0
1654738200000|2022-06-09 01:30:00|50.44|47.64|51.21|48.41|51.28|48.48|50.29|47.49|0
1654738500000|2022-06-09 01:35:00|51.28|48.48|49.22|46.42|51.36|48.56|49.22|46.42|0
1654738800000|2022-06-09 01:40:00|49.3|46.5|49.6|46.8|49.98|47.18|49.15|46.35|0
1654739100000|2022-06-09 01:45:00|49.45|46.65|49.48|46.68|49.6|46.8|48.92|46.12|0
1654739400000|2022-06-09 01:50:00|49.44|46.64|49.89|47.09|50.08|47.28|49.44|46.64|0
1654739700000|2022-06-09 01:55:00|49.81|47.01|49.89|47.09|50.08|47.28|49.73|46.93|0
1654740000000|2022-06-09 02:00:00|49.85|47.05|50.11|47.31|50.19|47.39|49.81|47.01|0
1654740300000|2022-06-09 02:05:00|50.07|47.27|50.64|47.84|50.64|47.84|50.07|47.27|0
1654740600000|2022-06-09 02:10:00|50.6|47.8|50.86|48.06|51.09|48.29|50.48|47.68|0
1654740900000|2022-06-09 02:15:00|50.94|48.14|50.32|47.52|51.02|48.22|50.1|47.3|0
1654741200000|2022-06-09 02:20:00|50.36|47.56|49.86|47.06|50.4|47.6|49.71|46.91|0
1654741500000|2022-06-09 02:25:00|49.94|47.14|49.86|47.06|49.94|47.14|49.64|46.84|0
1654741800000|2022-06-09 02:30:00|49.82|47.02|50.39|47.59|50.39|47.59|49.71|46.91|0
1654742100000|2022-06-09 02:35:00|50.31|47.51|50.69|47.89|50.77|47.97|50.31|47.51|0
1654742400000|2022-06-09 02:40:00|50.76|47.96|50.45|47.65|50.76|47.96|50.3|47.5|0
1654742700000|2022-06-09 02:45:00|50.53|47.73|51.14|48.34|51.22|48.42|50.45|47.65|0
1654743000000|2022-06-09 02:50:00|51.06|48.26|51.14|48.34|51.14|48.34|50.6|47.8|0
1654743300000|2022-06-09 02:55:00|51.21|48.41|50.98|48.18|51.21|48.41|50.67|47.87|0
1654743600000|2022-06-09 03:00:00|51.01|48.21|51.36|48.56|51.59|48.79|50.82|48.02|0
1654743900000|2022-06-09 03:05:00|51.28|48.48|50.97|48.17|51.28|48.48|50.93|48.13|0
1654744200000|2022-06-09 03:10:00|50.89|48.09|50.81|48.01|50.97|48.17|50.81|48.01|0
1654744500000|2022-06-09 03:15:00|50.89|48.09|51.11|48.31|51.15|48.35|50.43|47.63|0
1654744800000|2022-06-09 03:20:00|51.19|48.39|51.11|48.31|51.35|48.55|50.84|48.04|0
1654745100000|2022-06-09 03:25:00|51.03|48.23|51.34|48.54|51.42|48.62|51.03|48.23|0
1654745400000|2022-06-09 03:30:00|51.3|48.5|51.02|48.22|51.41|48.61|51.02|48.22|0
1654745700000|2022-06-09 03:35:00|51.06|48.26|51.02|48.22|51.18|48.38|51.02|48.22|0
1654746000000|2022-06-09 03:40:00|51.1|48.3|51.4|48.6|51.48|48.68|50.79|47.99|0
1654746300000|2022-06-09 03:45:00|51.44|48.64|51.86|49.06|51.94|49.14|51.17|48.37|0
1654746600000|2022-06-09 03:50:00|51.9|49.1|52.01|49.21|52.41|49.61|51.9|49.1|0
1654746900000|2022-06-09 03:55:00|52.09|49.29|51.93|49.13|52.09|49.29|51.85|49.05|0
1654747200000|2022-06-09 04:00:00|52.01|49.21|52.16|49.36|52.24|49.44|51.85|49.05|0
1654747500000|2022-06-09 04:05:00|52.2|49.4|51.85|49.05|52.24|49.44|51.85|49.05|0
1654747800000|2022-06-09 04:10:00|51.84|49.04|52|49.2|52.15|49.35|51.69|48.89|0
1654748100000|2022-06-09 04:15:00|52.03|49.23|51.91|49.11|52.15|49.35|51.84|49.04|0
1654748400000|2022-06-09 04:20:00|51.99|49.19|51.91|49.11|52.07|49.27|51.83|49.03|0
1654748700000|2022-06-09 04:25:00|51.99|49.19|51.98|49.18|52.14|49.34|51.87|49.07|0
1654749000000|2022-06-09 04:30:00|52.06|49.26|52.09|49.29|52.18|49.38|51.98|49.18|0
1654749300000|2022-06-09 04:35:00|52.14|49.34|51.78|48.98|52.14|49.34|51.74|48.94|0
1654749600000|2022-06-09 04:40:00|51.74|48.94|51.89|49.09|51.9|49.1|51.66|48.86|0
1654749900000|2022-06-09 04:45:00|51.81|49.01|51.81|49.01|51.81|49.01|51.5|48.7|0
1654750200000|2022-06-09 04:50:00|51.73|48.93|52.04|49.24|52.08|49.28|51.73|48.93|0
1654750500000|2022-06-09 04:55:00|51.96|49.16|51.8|49|52.04|49.24|51.68|48.88|0
1654750800000|2022-06-09 05:00:00|51.57|48.77|51.64|48.84|52.11|49.31|51.33|48.53|0
1654751100000|2022-06-09 05:05:00|51.8|49|52.93|50.13|52.97|50.17|51.8|49|0
1654751400000|2022-06-09 05:10:00|52.97|50.17|52.41|49.61|53.21|50.41|52.41|49.61|0
1654751700000|2022-06-09 05:15:00|52.33|49.53|52.13|49.33|52.57|49.77|52.1|49.3|0
1654752000000|2022-06-09 05:20:00|52.17|49.37|51.94|49.14|52.33|49.53|51.62|48.82|0
1654752300000|2022-06-09 05:25:00|52.01|49.21|52.48|49.68|52.56|49.76|51.97|49.17|0
1654752600000|2022-06-09 05:30:00|52.52|49.72|52.16|49.36|53.07|50.27|51.85|49.05|0
1654752900000|2022-06-09 05:35:00|52.08|49.28|50.99|48.19|52.24|49.44|50.99|48.19|0
1654753200000|2022-06-09 05:40:00|51.07|48.27|50.53|47.73|51.3|48.5|49.99|47.19|0
1654753500000|2022-06-09 05:45:00|50.49|47.69|50.68|47.88|50.75|47.95|49.84|47.04|0
1654753800000|2022-06-09 05:50:00|50.75|47.95|49.91|47.11|50.91|48.11|49.91|47.11|0
1654754100000|2022-06-09 05:55:00|49.98|47.18|49.68|46.88|50.06|47.26|49.6|46.8|0
1654754400000|2022-06-09 06:00:00|49.38|46.58|49.9|47.1|50.36|47.56|49|46.2|0
1654754700000|2022-06-09 06:05:00|49.98|47.18|50.39|47.59|50.43|47.63|49.03|46.23|0
1654755000000|2022-06-09 06:10:00|50.35|47.55|50.23|47.43|50.58|47.78|49.37|46.57|0
1654755300000|2022-06-09 06:15:00|50.2|47.4|49.81|47.01|50.35|47.55|49.77|46.97|0
1654755600000|2022-06-09 06:20:00|49.66|46.86|49.81|47.01|49.96|47.16|49.58|46.78|0
1654755900000|2022-06-09 06:25:00|49.88|47.08|49.58|46.78|49.88|47.08|49.2|46.4|0
1654756200000|2022-06-09 06:30:00|49.73|46.93|49.99|47.19|50.11|47.31|49.5|46.7|0
1654756500000|2022-06-09 06:35:00|49.95|47.15|50.48|47.68|50.79|47.99|49.95|47.15|0
1654756800000|2022-06-09 06:40:00|50.56|47.76|50.36|47.56|50.78|47.98|49.87|47.07|0
1654757100000|2022-06-09 06:45:00|50.32|47.52|50.7|47.9|51.01|48.21|50.25|47.45|0
1654757400000|2022-06-09 06:50:00|50.66|47.86|51.39|48.59|51.39|48.59|50.66|47.86|0
1654757700000|2022-06-09 06:55:00|51.47|48.67|51.93|49.13|51.93|49.13|51.47|48.67|0
1654758000000|2022-06-09 07:00:00|52.01|49.21|52.32|49.52|52.47|49.67|50.38|47.58|0
1654758300000|2022-06-09 07:05:00|51.94|49.74|53.04|50.84|53.2|51|51.63|49.43|0
1654758600000|2022-06-09 07:10:00|52.96|50.76|51.85|49.65|53.28|51.08|51.69|49.49|0
1654758900000|2022-06-09 07:15:00|51.77|49.57|51.73|49.53|52.24|50.04|51.22|49.02|0
1654759200000|2022-06-09 07:20:00|51.61|49.41|52.71|50.51|53.19|50.99|51.53|49.33|0
1654759500000|2022-06-09 07:25:00|52.79|50.59|52.7|50.5|53.02|50.82|52.39|50.19|0
1654759800000|2022-06-09 07:30:00|52.78|50.58|51.43|49.23|52.78|50.58|50.15|47.95|0
1654760100000|2022-06-09 07:35:00|51.36|49.16|52.05|49.85|52.2|50|50.97|48.77|0
1654760400000|2022-06-09 07:40:00|52.2|50|52.43|50.23|52.63|50.43|51.66|49.46|0
1654760700000|2022-06-09 07:45:00|52.35|50.15|52.9|50.7|53.37|51.17|52.28|50.08|0
1654761000000|2022-06-09 07:50:00|52.98|50.78|54|51.8|54.4|52.2|52.98|50.78|0
1654761300000|2022-06-09 07:55:00|53.96|51.76|53.92|51.72|54.16|51.96|53.36|51.16|0
1654761600000|2022-06-09 08:00:00|53.6|51.4|53.28|51.08|53.84|51.64|52.73|50.53|0
1654761900000|2022-06-09 08:05:00|53.2|51|52.6|50.4|53.36|51.16|51.83|49.63|0
1654762200000|2022-06-09 08:10:00|52.64|50.44|52.56|50.36|52.88|50.68|52.09|49.89|0
1654762500000|2022-06-09 08:15:00|52.52|50.32|52.87|50.67|53.11|50.91|52.52|50.32|0
1654762800000|2022-06-09 08:20:00|52.83|50.63|53.42|51.22|53.5|51.3|52.32|50.12|0
1654763100000|2022-06-09 08:25:00|53.34|51.14|53.57|51.37|53.65|51.45|53.1|50.9|0
1654763400000|2022-06-09 08:30:00|53.49|51.29|53.99|51.79|54.98|52.78|53.49|51.29|0
1654763700000|2022-06-09 08:35:00|53.91|51.71|54.14|51.94|55.04|52.84|53.91|51.71|0
1654764000000|2022-06-09 08:40:00|54.18|51.98|54.22|52.02|54.63|52.43|53.98|51.78|0
1654764300000|2022-06-09 08:45:00|54.3|52.1|56.55|54.35|56.55|54.35|54.3|52.1|0
1654764600000|2022-06-09 08:50:00|56.59|54.39|56.65|54.45|57.6|55.4|56.48|54.28|0
1654764900000|2022-06-09 08:55:00|56.73|54.53|57.82|55.62|57.9|55.7|56.4|54.2|0
1654765200000|2022-06-09 09:00:00|57.73|55.53|57.73|55.53|57.99|55.79|57.31|55.11|0
1654765500000|2022-06-09 09:05:00|57.64|55.44|57.55|55.35|57.98|55.78|57.05|54.85|0
1654765800000|2022-06-09 09:10:00|57.47|55.27|56.88|54.68|57.64|55.44|56.88|54.68|0
1654766100000|2022-06-09 09:15:00|56.96|54.76|56.66|54.46|57.21|55.01|56.46|54.26|0
1654766400000|2022-06-09 09:20:00|56.62|54.42|56.7|54.5|56.79|54.59|56.33|54.13|0
1654766700000|2022-06-09 09:25:00|56.66|54.46|56.62|54.42|57.12|54.92|56.53|54.33|0
1654767000000|2022-06-09 09:30:00|56.61|54.41|57.28|55.08|57.45|55.25|56.53|54.33|0
1654767300000|2022-06-09 09:35:00|57.32|55.12|57.4|55.2|57.7|55.5|57.2|55|0
1654767600000|2022-06-09 09:40:00|57.44|55.24|56.52|54.32|57.48|55.28|56.35|54.15|0
1654767900000|2022-06-09 09:45:00|56.68|54.48|56.93|54.73|56.93|54.73|56.43|54.23|0
1654768200000|2022-06-09 09:50:00|56.85|54.65|56.76|54.56|57.35|55.15|56.51|54.31|0
1654768500000|2022-06-09 09:55:00|56.68|54.48|56.34|54.14|56.76|54.56|55.68|53.48|0
1654768800000|2022-06-09 10:00:00|56.42|54.22|56.17|53.97|56.75|54.55|56.17|53.97|0
1654769100000|2022-06-09 10:05:00|56.25|54.05|56.08|53.88|56.58|54.38|56|53.8|0
1654769400000|2022-06-09 10:10:00|56.16|53.96|56.32|54.12|56.32|54.12|55.34|53.14|0
1654769700000|2022-06-09 10:15:00|56.24|54.04|57.32|55.12|57.49|55.29|56.16|53.96|0
1654770000000|2022-06-09 10:20:00|57.24|55.04|59.02|56.82|59.36|57.16|57.24|55.04|0
1654770300000|2022-06-09 10:25:00|59.1|56.9|60.69|58.49|60.69|58.49|58.76|56.56|0
1654770600000|2022-06-09 10:30:00|60.95|58.75|60.59|58.39|61.39|59.19|60.51|58.31|0
1654770900000|2022-06-09 10:35:00|60.55|58.35|59.72|57.52|60.98|58.78|59.63|57.43|0
1654771200000|2022-06-09 10:40:00|59.29|57.09|59.72|57.52|60.15|57.95|59.29|57.09|0
1654771500000|2022-06-09 10:45:00|59.63|57.43|59.45|57.25|59.88|57.68|59.2|57|0
1654771800000|2022-06-09 10:50:00|59.54|57.34|60.66|58.46|60.88|58.68|59.45|57.25|0
1654772100000|2022-06-09 10:55:00|60.57|58.37|59.87|57.67|60.57|58.37|59.7|57.5|0
1654772400000|2022-06-09 11:00:00|59.7|57.5|59.35|57.15|59.74|57.54|59.1|56.9|0
1654772700000|2022-06-09 11:05:00|59.27|57.07|59.26|57.06|59.43|57.23|58.67|56.47|0
1654773000000|2022-06-09 11:10:00|59.35|57.15|59.95|57.75|59.95|57.75|59.26|57.06|0
1654773300000|2022-06-09 11:15:00|59.86|57.66|58.91|56.71|60.12|57.92|58.87|56.67|0
1654773600000|2022-06-09 11:20:00|58.87|56.67|60.9|58.7|62.22|60.02|58.57|56.37|0
1654773900000|2022-06-09 11:25:00|60.55|58.35|59.5|57.3|60.9|58.7|59.07|56.87|0
1654774200000|2022-06-09 11:30:00|59.54|57.34|58.47|56.27|60.02|57.82|58.47|56.27|0
1654774500000|2022-06-09 11:35:00|58.38|56.18|58.76|56.56|58.98|56.78|58.13|55.93|0
1654774800000|2022-06-09 11:40:00|58.72|56.52|59.36|57.16|59.44|57.24|58.33|56.13|0
1654775100000|2022-06-09 11:45:00|59.44|57.24|56.65|54.45|61.36|59.16|56.14|53.94|0
1654775400000|2022-06-09 11:50:00|56.57|54.37|56.03|53.83|57.87|55.67|56.03|53.83|0
1654775700000|2022-06-09 11:55:00|56.15|53.95|56.11|53.91|56.36|54.16|55.16|52.96|0
1654776000000|2022-06-09 12:00:00|56.03|53.83|55.86|53.66|56.11|53.91|55.12|52.92|0
1654776300000|2022-06-09 12:05:00|55.81|53.61|55.52|53.32|56.1|53.9|55.04|52.84|0
1654776600000|2022-06-09 12:10:00|55.44|53.24|53.26|51.06|55.52|53.32|53.26|51.06|0
1654776900000|2022-06-09 12:15:00|53.18|50.98|53.65|51.45|54.13|51.93|52.78|50.58|0
1654777200000|2022-06-09 12:20:00|53.41|51.21|52.14|49.94|53.41|51.21|51.67|49.47|0
1654777500000|2022-06-09 12:25:00|52.38|50.18|52.62|50.42|52.97|50.77|50.71|48.51|0
1654777800000|2022-06-09 12:30:00|52.58|50.38|51.83|49.63|53.61|51.41|51.17|48.97|0
1654778100000|2022-06-09 12:35:00|51.71|49.51|51.94|49.74|52.03|49.83|50.7|48.5|0
1654778400000|2022-06-09 12:40:00|51.87|49.67|48.43|46.23|52.14|49.94|48.28|46.08|0
1654778700000|2022-06-09 12:45:00|48.28|46.08|48.35|46.15|49.4|47.2|48.27|46.07|0
1654779000000|2022-06-09 12:50:00|48.42|46.22|48.09|45.89|49.06|46.86|46.72|44.52|0
1654779300000|2022-06-09 12:55:00|48.17|45.97|49.05|46.85|49.54|47.34|48.17|45.97|0
1654779600000|2022-06-09 13:00:00|48.83|46.63|49.69|47.49|49.69|47.49|48.53|46.33|0
1654779900000|2022-06-09 13:05:00|49.65|47.45|48.19|45.99|49.72|47.52|48.15|45.95|0
1654780200000|2022-06-09 13:10:00|48.23|46.03|47.2|45|50.1|47.9|47.2|45|0
1654780500000|2022-06-09 13:15:00|47.27|45.07|47.12|44.92|47.85|45.65|46.54|44.34|0
1654780800000|2022-06-09 13:20:00|47.48|45.28|47.7|45.5|48.29|46.09|47.48|45.28|0
1654781100000|2022-06-09 13:25:00|47.85|45.65|47.11|44.91|48.21|46.01|47.11|44.91|0
1654781400000|2022-06-09 13:30:00|47.33|45.13|51.12|48.92|51.89|49.69|45.12|42.92|0
1654781700000|2022-06-09 13:35:00|51.2|49|46.87|44.67|52.04|49.84|46.8|44.6|0
1654782000000|2022-06-09 13:40:00|46.51|44.31|46|43.8|47.82|45.62|44.38|42.18|0
1654782300000|2022-06-09 13:45:00|45.58|43.38|47.86|45.66|49.28|47.08|43.56|41.36|0
1654782600000|2022-06-09 13:50:00|48.01|45.81|52.59|50.39|53.63|51.43|47.79|45.59|0
1654782900000|2022-06-09 13:55:00|52.36|50.16|53.31|51.11|53.85|51.65|51.73|49.53|0
1654783200000|2022-06-09 14:00:00|53.63|51.43|51.26|49.06|53.63|51.43|51.03|48.83|0
1654783500000|2022-06-09 14:05:00|50.95|48.75|47.85|45.65|51.22|49.02|47.55|45.35|0
1654783800000|2022-06-09 14:10:00|47.78|45.58|48.17|45.97|48.24|46.04|46.14|43.94|0
1654784100000|2022-06-09 14:15:00|48.24|46.04|48.99|46.79|51.57|49.37|47.8|45.6|0
1654784400000|2022-06-09 14:20:00|49.36|47.16|49.58|47.38|50.35|48.15|48.76|46.56|0
1654784700000|2022-06-09 14:25:00|49.66|47.46|50.57|48.37|50.57|48.37|48.9|46.7|0
1654785000000|2022-06-09 14:30:00|51.19|48.99|50.03|47.83|52.59|50.39|49.2|47|0
1654785300000|2022-06-09 14:35:00|50.41|48.21|51.33|49.13|51.72|49.52|49.8|47.6|0
1654785600000|2022-06-09 14:40:00|51.29|49.09|48.74|46.54|51.56|49.36|47.85|45.65|0
1654785900000|2022-06-09 14:45:00|48.81|46.61|47.7|45.5|48.89|46.69|47.19|44.99|0
1654786200000|2022-06-09 14:50:00|47.48|45.28|45.73|43.53|47.62|45.42|45.43|43.23|0
1654786500000|2022-06-09 14:55:00|45.59|43.39|47.24|45.04|47.75|45.55|45.1|42.9|0
1654786800000|2022-06-09 15:00:00|46.95|44.75|44.81|42.61|47.46|45.26|44.53|42.33|0
1654787100000|2022-06-09 15:05:00|44.74|42.54|45.49|43.29|45.77|43.57|43.56|41.36|0
1654787400000|2022-06-09 15:10:00|45.42|43.22|45.9|43.7|46.77|44.57|44.83|42.63|0
1654787700000|2022-06-09 15:15:00|46.04|43.84|45.54|43.34|46.33|44.13|45.12|42.92|0
1654788000000|2022-06-09 15:20:00|45.61|43.41|46.86|44.66|47.33|45.13|45.47|43.27|0
1654788300000|2022-06-09 15:25:00|46.82|44.62|45.6|43.4|47.04|44.84|45.25|43.05|0
1654788600000|2022-06-09 15:30:00|45.39|43.19|45.46|43.26|46.46|44.26|44.55|42.35|0
1654788900000|2022-06-09 15:35:00|45.67|43.47|46.16|43.96|46.85|44.65|45.17|42.97|0
1654789200000|2022-06-09 15:40:00|46.41|44.21|48.57|46.37|49.84|47.64|46.41|44.21|0
1654789500000|2022-06-09 15:45:00|48.34|46.14|45.12|42.92|49.73|47.53|44.91|42.71|0
1654789800000|2022-06-09 15:50:00|45.19|42.99|45.62|43.42|45.69|43.49|44|41.8|0
1654790100000|2022-06-09 15:55:00|45.69|43.49|46.83|44.63|46.98|44.78|45.47|43.27|0
1654790400000|2022-06-09 16:00:00|46.76|44.56|46.18|43.98|47.56|45.36|45.96|43.76|0
1654790700000|2022-06-09 16:05:00|46.04|43.84|45.32|43.12|46.39|44.19|44.76|42.56|0
1654791000000|2022-06-09 16:10:00|45.18|42.98|44.43|42.23|46.59|44.39|43.43|41.23|0
1654791300000|2022-06-09 16:15:00|44.22|42.02|44.7|42.5|44.77|42.57|43.8|41.6|0
1654791600000|2022-06-09 16:20:00|44.77|42.57|45.33|43.13|45.98|43.78|44.63|42.43|0
1654791900000|2022-06-09 16:25:00|45.26|43.06|46.76|44.56|47.27|45.07|45.05|42.85|0
1654792200000|2022-06-09 16:30:00|46.91|44.71|47.05|44.85|47.64|45.44|46.04|43.84|0
1654792500000|2022-06-09 16:35:00|46.98|44.78|47.26|45.06|47.89|45.69|46.76|44.56|0
1654792800000|2022-06-09 16:40:00|47.41|45.21|48|45.8|48.44|46.24|46.97|44.77|0
1654793100000|2022-06-09 16:45:00|47.92|45.72|47.18|44.98|48.14|45.94|46.89|44.69|0
1654793400000|2022-06-09 16:50:00|47.25|45.05|46.52|44.32|48.29|46.09|46.52|44.32|0
1654793700000|2022-06-09 16:55:00|46.38|44.18|48.88|46.68|49.41|47.21|45.87|43.67|0
1654794000000|2022-06-09 17:00:00|49.1|46.9|48.99|46.79|49.78|47.58|48.1|45.9|0
1654794300000|2022-06-09 17:05:00|48.92|46.72|48.99|46.79|50.67|48.47|48.92|46.72|0
1654794600000|2022-06-09 17:10:00|49.14|46.94|49.29|47.09|50.2|48|48.84|46.64|0
1654794900000|2022-06-09 17:15:00|49.14|46.94|48.98|46.78|49.55|47.35|48.31|46.11|0
1654795200000|2022-06-09 17:20:00|48.91|46.71|46.97|44.77|49.13|46.93|46.83|44.63|0
1654795500000|2022-06-09 17:25:00|46.9|44.7|45.88|43.68|47.19|44.99|45.46|43.26|0
1654795800000|2022-06-09 17:30:00|45.53|43.33|44.67|42.47|45.53|43.33|44.04|41.84|0
1654796100000|2022-06-09 17:35:00|44.6|42.4|44.53|42.33|44.88|42.68|43.49|41.29|0
1654796400000|2022-06-09 17:40:00|44.46|42.26|43.37|41.17|44.6|42.4|43.01|40.81|0
1654796700000|2022-06-09 17:45:00|43.24|41.04|44.41|42.21|44.55|42.35|43.1|40.9|0
1654797000000|2022-06-09 17:50:00|44.48|42.28|44.62|42.42|45.11|42.91|44.41|42.21|0
1654797300000|2022-06-09 17:55:00|44.55|42.35|46.25|44.05|46.32|44.12|44.48|42.28|0
1654797600000|2022-06-09 18:00:00|46.11|43.91|44.26|42.06|46.25|44.05|43.91|41.71|0
1654797900000|2022-06-09 18:05:00|44.19|41.99|44.33|42.13|44.96|42.76|43.63|41.43|0
1654798200000|2022-06-09 18:10:00|44.4|42.2|44.53|42.33|44.67|42.47|43.08|40.88|0
1654798500000|2022-06-09 18:15:00|44.46|42.26|44.04|41.84|44.81|42.61|43.69|41.49|0
1654798800000|2022-06-09 18:20:00|44.11|41.91|42.39|40.19|44.67|42.47|42.18|39.98|0
1654799100000|2022-06-09 18:25:00|42.45|40.25|43.34|41.14|43.82|41.62|41.98|39.78|0
1654799400000|2022-06-09 18:30:00|43.27|41.07|41.57|39.37|43.27|41.07|41.37|39.17|0
1654799700000|2022-06-09 18:35:00|41.44|39.24|40.97|38.77|41.91|39.71|40.58|38.38|0
1654800000000|2022-06-09 18:40:00|40.91|38.71|40.84|38.64|41.91|39.71|40.05|37.85|0
1654800300000|2022-06-09 18:45:00|40.71|38.51|41.37|39.17|41.97|39.77|40.65|38.45|0
1654800600000|2022-06-09 18:50:00|41.23|39.03|40.97|38.77|41.83|39.63|40.51|38.31|0
1654800900000|2022-06-09 18:55:00|40.84|38.64|39.02|36.82|41.39|39.19|38.96|36.76|0
1654801200000|2022-06-09 19:00:00|38.83|36.63|37.52|35.32|39.77|37.57|37.49|35.29|0
1654801500000|2022-06-09 19:05:00|37.46|35.26|36.73|34.53|37.77|35.57|36.31|34.11|0
1654801800000|2022-06-09 19:10:00|36.85|34.65|36.13|33.93|37.27|35.07|36.13|33.93|0
1654802100000|2022-06-09 19:15:00|36.07|33.87|37.02|34.82|37.51|35.31|36.01|33.81|0
1654802400000|2022-06-09 19:20:00|36.96|34.76|37.14|34.94|37.63|35.43|36.12|33.92|0
1654802700000|2022-06-09 19:25:00|37.2|35|34.65|32.45|37.2|35|34.65|32.45|0
1654803000000|2022-06-09 19:30:00|34.48|32.28|33.74|31.54|34.88|32.68|33.74|31.54|0
1654803300000|2022-06-09 19:35:00|33.68|31.48|34.07|31.87|34.82|32.62|33.62|31.42|0
1654803600000|2022-06-09 19:40:00|33.96|31.76|32.94|30.74|33.96|31.76|31.05|28.85|0
1654803900000|2022-06-09 19:45:00|32.78|30.58|31.53|29.33|33|30.8|30.74|28.54|0
1654804200000|2022-06-09 19:50:00|30.48|28.28|30.91|28.71|32.45|30.25|30.29|28.09|0
1654804500000|2022-06-09 19:55:00|31.44|29.24|28.12|25.92|31.44|29.24|28.12|25.92|0
1654804800000|2022-06-09 20:00:00|28.16|25.96|28.36|26.16|28.61|26.41|28.11|25.91|0
1654805100000|2022-06-09 20:05:00|28.31|26.11|28.21|26.01|28.95|26.75|28.16|25.96|0
1654805400000|2022-06-09 20:10:00|28.26|26.06|29|26.8|29|26.8|28.16|25.96|0
1654805700000|2022-06-09 20:15:00|29.13|26.36|29.03|26.26|29.24|26.45|28.56|25.84|0
1654806000000|2022-06-09 20:20:00|28.97|26.21|29.18|26.4|29.39|26.59|28.97|26.21|0
1654806300000|2022-06-09 20:25:00|29.23|26.45|29.28|26.49|29.28|26.49|28.92|26.16|0
1654806600000|2022-06-09 20:30:00|29.44|26.64|28.96|26.2|29.46|26.66|28.96|26.2|0
1654806900000|2022-06-09 20:35:00|28.94|26.18|28.85|26.11|29.12|26.35|28.8|26.06|0
1654807200000|2022-06-09 20:40:00|28.8|26.06|29.06|26.29|29.17|26.39|28.8|26.06|0
1654807500000|2022-06-09 20:45:00|29.11|26.34|29.55|26.75|29.57|26.77|29.11|26.34|0
1654807800000|2022-06-09 20:50:00|29.62|26.82|29.57|26.77|29.62|26.82|29.32|26.52|0
1654808100000|2022-06-09 20:55:00|29.52|26.72|29.9|27.1|30.13|27.33|29.47|26.67|0
1654808400000|2022-06-09 21:00:00|29.82|27.02|29.82|27.02|29.95|27.15|29.72|26.92|0
1654808700000|2022-06-09 21:05:00|29.81|27.01|29.8|27|29.92|27.12|29.75|26.95|0
1654809000000|2022-06-09 21:10:00|29.77|26.97|29.99|27.19|30.03|27.23|29.58|26.78|0
1654809300000|2022-06-09 21:15:00|29.93|27.13|29.91|27.11|30.15|27.35|29.77|26.97|0
1654809600000|2022-06-09 21:20:00|29.94|27.14|29.96|27.16|29.96|27.16|29.87|27.07|0
1654809900000|2022-06-09 21:25:00|29.94|27.14|29.9|27.1|29.99|27.19|29.89|27.09|0
1654810200000|2022-06-09 21:30:00|29.92|27.12|29.97|27.17|29.98|27.18|29.86|27.06|0
1654810500000|2022-06-09 21:35:00|29.96|27.16|29.98|27.18|30.01|27.21|29.93|27.13|0
1654810800000|2022-06-09 21:40:00|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1654811100000|2022-06-09 21:45:00|29.96|27.16|29.98|27.18|29.98|27.18|29.95|27.15|0
1654811400000|2022-06-09 21:50:00|30.03|27.23|30|27.2|30.03|27.23|29.97|27.17|0
1654811700000|2022-06-09 21:55:00|30.02|27.22|30.28|27.48|30.37|27.57|29.9|27.1|0
1654812000000|2022-06-09 22:00:00|30.37|27.57|29.93|27.13|30.39|27.59|29.5|26.7|0
1654812300000|2022-06-09 22:05:00|29.9|27.1|29.52|26.72|29.93|27.13|29.52|26.72|0
1654812600000|2022-06-09 22:10:00|29.47|26.67|29.2|26.42|29.52|26.72|29.2|26.42|0
1654812900000|2022-06-09 22:15:00|29.15|26.37|29.23|26.44|29.46|26.66|29.05|26.28|0
1654813200000|2022-06-09 22:20:00|29.25|26.47|28.78|26.04|29.25|26.47|28.73|25.99|0
1654813500000|2022-06-09 22:25:00|28.83|26.08|28.88|26.13|28.99|26.23|28.75|26.01|0
1654813800000|2022-06-09 22:30:00|28.93|26.18|29.03|26.27|29.09|26.32|28.77|26.03|0
1654814100000|2022-06-09 22:35:00|29.08|26.31|29.13|26.36|29.19|26.41|29.08|26.31|0
1654814400000|2022-06-09 22:40:00|29.18|26.41|29.08|26.31|29.18|26.41|29.08|26.31|0
1654814700000|2022-06-09 22:45:00|29.1|26.33|29.54|26.74|29.54|26.74|29.08|26.31|0
1654815000000|2022-06-09 22:50:00|29.59|26.79|29.17|26.4|29.64|26.84|29.12|26.35|0
1654815300000|2022-06-09 22:55:00|29.23|26.44|29.12|26.34|29.23|26.44|29.07|26.3|0
1654815600000|2022-06-09 23:00:00|29.22|26.44|29.17|26.39|29.22|26.44|29.01|26.25|0
1654815900000|2022-06-09 23:05:00|29.11|26.34|29.11|26.34|29.17|26.39|29.06|26.29|0
1654816200000|2022-06-09 23:10:00|29.06|26.29|29.21|26.43|29.21|26.43|29.06|26.29|0
1654816500000|2022-06-09 23:15:00|29.16|26.38|29.52|26.72|29.52|26.72|29.11|26.33|0
1654816800000|2022-06-09 23:20:00|29.57|26.77|29.82|27.02|29.92|27.12|29.57|26.77|0
1654817100000|2022-06-09 23:25:00|29.77|26.97|29.56|26.76|29.87|27.07|29.41|26.61|0
1654817400000|2022-06-09 23:30:00|29.51|26.71|29.66|26.86|29.87|27.07|29.46|26.66|0
1654817700000|2022-06-09 23:35:00|29.56|26.76|29.71|26.91|29.81|27.01|29.35|26.56|0
1654818000000|2022-06-09 23:40:00|29.76|26.96|29.65|26.85|30.01|27.21|29.55|26.75|0
1654818300000|2022-06-09 23:45:00|29.6|26.8|30.41|27.61|30.41|27.61|29.35|26.55|0
1654818600000|2022-06-09 23:50:00|30.67|27.87|30.56|27.76|31.29|28.49|30.46|27.66|0
1654818900000|2022-06-09 23:55:00|30.51|27.71|30.61|27.81|30.66|27.86|30.46|27.66|0
1654819200000|2022-06-10 00:00:00|30.71|27.91|31.12|28.32|31.18|28.38|30.25|27.45|0
1654819500000|2022-06-10 00:05:00|31.07|28.27|30.29|27.49|31.17|28.37|30.24|27.44|0
1654819800000|2022-06-10 00:10:00|30.24|27.44|29.58|26.78|30.24|27.44|29.28|26.49|0
1654820100000|2022-06-10 00:15:00|29.68|26.88|29.43|26.63|29.73|26.93|29.22|26.44|0
1654820400000|2022-06-10 00:20:00|29.38|26.58|29.27|26.48|29.88|27.08|29.27|26.48|0
1654820700000|2022-06-10 00:25:00|29.22|26.43|29.57|26.77|29.67|26.87|29.01|26.25|0
1654821000000|2022-06-10 00:30:00|29.42|26.62|29.87|27.07|29.92|27.12|29.21|26.43|0
1654821300000|2022-06-10 00:35:00|29.82|27.02|29.89|27.09|29.97|27.17|29.57|26.77|0
1654821600000|2022-06-10 00:40:00|29.92|27.12|29.94|27.14|30.09|27.29|29.76|26.96|0
1654821900000|2022-06-10 00:45:00|29.91|27.11|29.81|27.01|30.17|27.37|29.71|26.91|0
1654822200000|2022-06-10 00:50:00|29.78|26.98|29.5|26.7|29.86|27.06|29.4|26.6|0
1654822500000|2022-06-10 00:55:00|29.48|26.68|29.5|26.7|29.6|26.8|29.19|26.41|0
1654822800000|2022-06-10 01:00:00|29.6|26.8|29.85|27.05|30|27.2|29.29|26.5|0
1654823100000|2022-06-10 01:05:00|29.75|26.95|29.74|26.94|29.85|27.05|29.5|26.7|0
1654823400000|2022-06-10 01:10:00|29.79|26.99|29.84|27.04|29.94|27.14|29.42|26.62|0
1654823700000|2022-06-10 01:15:00|29.74|26.94|29.79|26.99|29.99|27.19|29.54|26.74|0
1654824000000|2022-06-10 01:20:00|29.84|27.04|29.17|26.39|29.94|27.14|29.07|26.3|0
1654824300000|2022-06-10 01:25:00|29.2|26.42|29.55|26.75|29.68|26.88|29.17|26.39|0
1654824600000|2022-06-10 01:30:00|29.58|26.78|29.73|26.93|29.93|27.13|29.43|26.63|0
1654824900000|2022-06-10 01:35:00|29.78|26.98|29.77|26.97|29.98|27.18|29.62|26.82|0
1654825200000|2022-06-10 01:40:00|29.82|27.02|29.57|26.77|29.82|27.02|29.47|26.67|0
1654825500000|2022-06-10 01:45:00|29.62|26.82|29.44|26.64|29.67|26.87|29.18|26.4|0
1654825800000|2022-06-10 01:50:00|29.49|26.69|29.1|26.33|29.71|26.91|28.89|26.14|0
1654826100000|2022-06-10 01:55:00|29.15|26.37|29.15|26.37|29.41|26.61|29.04|26.28|0
1654826400000|2022-06-10 02:00:00|29.17|26.39|29.3|26.51|29.46|26.66|29.07|26.3|0
1654826700000|2022-06-10 02:05:00|29.27|26.48|29.09|26.32|29.43|26.63|28.98|26.22|0
1654827000000|2022-06-10 02:10:00|29.14|26.36|29.21|26.43|29.29|26.5|29.08|26.31|0
1654827300000|2022-06-10 02:15:00|29.19|26.41|29.31|26.52|29.34|26.55|29.03|26.26|0
1654827600000|2022-06-10 02:20:00|29.29|26.5|29.64|26.84|29.64|26.84|29.29|26.5|0
1654827900000|2022-06-10 02:25:00|29.69|26.89|29.84|27.04|29.84|27.04|29.54|26.74|0
1654828200000|2022-06-10 02:30:00|29.96|27.16|30.19|27.39|30.19|27.39|29.74|26.94|0
1654828500000|2022-06-10 02:35:00|30.24|27.44|29.98|27.18|30.27|27.47|29.88|27.08|0
1654828800000|2022-06-10 02:40:00|29.96|27.16|29.73|26.93|29.98|27.18|29.63|26.83|0
1654829100000|2022-06-10 02:45:00|29.75|26.95|29.9|27.1|29.93|27.13|29.65|26.85|0
1654829400000|2022-06-10 02:50:00|29.88|27.08|30.02|27.22|30.03|27.23|29.82|27.02|0
1654829700000|2022-06-10 02:55:00|30|27.2|29.87|27.07|30.02|27.22|29.84|27.04|0
1654830000000|2022-06-10 03:00:00|29.92|27.12|30.84|28.04|30.89|28.09|29.92|27.12|0
1654830300000|2022-06-10 03:05:00|30.81|28.01|30.89|28.09|30.89|28.09|30.58|27.78|0
1654830600000|2022-06-10 03:10:00|30.91|28.11|31.25|28.45|31.3|28.5|30.84|28.04|0
1654830900000|2022-06-10 03:15:00|31.3|28.5|31.14|28.34|31.3|28.5|31.04|28.24|0
1654831200000|2022-06-10 03:20:00|31.19|28.39|31.19|28.39|31.4|28.6|31.19|28.39|0
1654831500000|2022-06-10 03:25:00|31.24|28.44|31.53|28.73|31.53|28.73|31.19|28.39|0
1654831800000|2022-06-10 03:30:00|31.5|28.7|31.13|28.33|31.63|28.83|31.13|28.33|0
1654832100000|2022-06-10 03:35:00|31.18|28.38|31.13|28.33|31.18|28.38|30.97|28.17|0
1654832400000|2022-06-10 03:40:00|31.08|28.28|30.97|28.17|31.08|28.28|30.84|28.04|0
1654832700000|2022-06-10 03:45:00|31.02|28.22|30.96|28.16|31.12|28.32|30.86|28.06|0
1654833000000|2022-06-10 03:50:00|30.99|28.19|30.7|27.9|31.02|28.22|30.65|27.85|0
1654833300000|2022-06-10 03:55:00|30.72|27.92|30.62|27.82|30.75|27.95|30.54|27.74|0
1654833600000|2022-06-10 04:00:00|30.64|27.84|30.54|27.74|30.7|27.9|30.54|27.74|0
1654833900000|2022-06-10 04:05:00|30.59|27.79|30.38|27.58|30.59|27.79|30.33|27.53|0
1654834200000|2022-06-10 04:10:00|30.35|27.55|30.38|27.58|30.43|27.63|30.2|27.4|0
1654834500000|2022-06-10 04:15:00|30.32|27.52|30.17|27.37|30.32|27.52|30.12|27.32|0
1654834800000|2022-06-10 04:20:00|30.22|27.42|30.27|27.47|30.27|27.47|30.22|27.42|0
1654835100000|2022-06-10 04:25:00|30.24|27.44|29.75|26.95|30.24|27.44|29.7|26.9|0
1654835400000|2022-06-10 04:30:00|29.7|26.9|29.5|26.7|29.7|26.9|29.4|26.6|0
1654835700000|2022-06-10 04:35:00|29.45|26.65|29.03|26.26|29.45|26.65|29.03|26.26|0
1654836000000|2022-06-10 04:40:00|28.98|26.22|29.13|26.35|29.34|26.55|28.92|26.17|0
1654836300000|2022-06-10 04:45:00|29.18|26.4|29.23|26.44|29.23|26.45|29.07|26.3|0
1654836600000|2022-06-10 04:50:00|29.18|26.4|29.22|26.44|29.28|26.49|29.12|26.35|0
1654836900000|2022-06-10 04:55:00|29.17|26.39|29.22|26.44|29.28|26.49|29.12|26.35|0
1654837200000|2022-06-10 05:00:00|29.27|26.49|29.78|26.98|29.78|26.98|29.17|26.39|0
1654837500000|2022-06-10 05:05:00|29.83|27.03|29.52|26.72|29.93|27.13|29.52|26.72|0
1654837800000|2022-06-10 05:10:00|29.57|26.77|29.77|26.97|29.77|26.97|29.47|26.67|0
1654838100000|2022-06-10 05:15:00|29.75|26.95|30.53|27.73|30.64|27.84|29.75|26.95|0
1654838400000|2022-06-10 05:20:00|30.64|27.84|30.43|27.63|30.69|27.89|30.33|27.53|0
1654838700000|2022-06-10 05:25:00|30.48|27.68|30.5|27.7|30.53|27.73|30.22|27.42|0
1654839000000|2022-06-10 05:30:00|30.53|27.73|30.84|28.04|31.05|28.25|30.42|27.62|0
1654839300000|2022-06-10 05:35:00|30.78|27.98|30.83|28.03|30.99|28.19|30.68|27.88|0
1654839600000|2022-06-10 05:40:00|30.88|28.08|30.78|27.98|31.04|28.24|30.72|27.92|0
1654839900000|2022-06-10 05:45:00|30.72|27.92|30.2|27.4|30.72|27.92|30.15|27.35|0
1654840200000|2022-06-10 05:50:00|30.23|27.43|30|27.2|30.23|27.43|29.74|26.94|0
1654840500000|2022-06-10 05:55:00|30.05|27.25|29.99|27.19|30.25|27.45|29.94|27.14|0
1654840800000|2022-06-10 06:00:00|30.1|27.3|30.76|27.96|31.15|28.35|30.09|27.29|0
1654841100000|2022-06-10 06:05:00|30.73|27.93|30.91|28.11|30.97|28.17|30.3|27.5|0
1654841400000|2022-06-10 06:10:00|30.97|28.17|31.33|28.53|31.38|28.58|30.68|27.88|0
1654841700000|2022-06-10 06:15:00|31.28|28.48|30.91|28.11|31.35|28.55|30.85|28.05|0
1654842000000|2022-06-10 06:20:00|31.01|28.21|30.82|28.02|31.01|28.21|30.49|27.69|0
1654842300000|2022-06-10 06:25:00|30.8|28|31.11|28.31|31.22|28.42|30.49|27.69|0
1654842600000|2022-06-10 06:30:00|31.06|28.26|30.71|27.91|31.06|28.26|30.64|27.84|0
1654842900000|2022-06-10 06:35:00|30.69|27.89|30.32|27.52|30.74|27.94|30.27|27.47|0
1654843200000|2022-06-10 06:40:00|30.37|27.57|29.59|26.79|30.94|28.14|29.54|26.74|0
1654843500000|2022-06-10 06:45:00|29.64|26.84|29.6|26.8|30.06|27.26|29.35|26.55|0
1654843800000|2022-06-10 06:50:00|29.5|26.7|30.06|27.26|30.21|27.41|29.4|26.6|0
1654844100000|2022-06-10 06:55:00|30.01|27.21|30.16|27.36|30.31|27.51|29.65|26.85|0
1654844400000|2022-06-10 07:00:00|30.21|27.41|29.64|26.84|30.73|27.93|29.54|26.74|0
1654844700000|2022-06-10 07:05:00|29.29|27.09|27.99|25.79|29.6|27.4|27.99|25.79|0
1654845000000|2022-06-10 07:10:00|27.89|25.69|27.79|25.59|28.09|25.89|27.26|25.06|0
1654845300000|2022-06-10 07:15:00|27.65|25.45|27.79|25.59|28.43|26.23|27.43|25.23|0
1654845600000|2022-06-10 07:20:00|27.64|25.44|26.5|24.3|27.69|25.49|26.5|24.3|0
1654845900000|2022-06-10 07:25:00|26.54|24.34|26.6|24.4|27.11|24.91|25.79|23.59|0
1654846200000|2022-06-10 07:30:00|26.65|24.45|27.12|24.92|27.55|25.35|26.56|24.36|0
1654846500000|2022-06-10 07:35:00|27.26|25.06|28.38|26.18|28.38|26.18|27.26|25.06|0
1654846800000|2022-06-10 07:40:00|28.33|26.13|27.84|25.64|28.38|26.18|27.71|25.51|0
1654847100000|2022-06-10 07:45:00|27.64|25.44|27.02|24.82|28.77|26.57|27.02|24.82|0
1654847400000|2022-06-10 07:50:00|27.09|24.89|26.96|24.76|27.78|25.58|26.92|24.72|0
1654847700000|2022-06-10 07:55:00|27.03|24.83|26.45|24.25|28.13|25.93|26.45|24.25|0
1654848000000|2022-06-10 08:00:00|26.4|24.2|27.83|25.63|28.05|25.85|26.21|24.01|0
1654848300000|2022-06-10 08:05:00|27.88|25.68|28.82|26.62|28.82|26.62|27.49|25.29|0
1654848600000|2022-06-10 08:10:00|28.72|26.52|28.78|26.58|29.71|27.51|28.33|26.13|0
1654848900000|2022-06-10 08:15:00|28.83|26.63|28.95|26.75|29.23|27.03|28.58|26.38|0
1654849200000|2022-06-10 08:20:00|28.72|26.52|28.47|26.27|28.77|26.57|28.42|26.22|0
1654849500000|2022-06-10 08:25:00|28.42|26.22|28.51|26.31|29.07|26.87|28.12|25.92|0
1654849800000|2022-06-10 08:30:00|28.49|26.29|28.21|26.01|28.86|26.66|28.16|25.96|0
1654850100000|2022-06-10 08:35:00|28.16|25.96|28.16|25.96|28.16|25.96|27.43|25.23|0
1654850400000|2022-06-10 08:40:00|28.11|25.91|28.26|26.06|28.26|26.06|27.72|25.52|0
1654850700000|2022-06-10 08:45:00|28.21|26.01|28.55|26.35|28.8|26.6|28.11|25.91|0
1654851000000|2022-06-10 08:50:00|28.6|26.4|27.27|25.07|28.75|26.55|27.08|24.88|0
1654851300000|2022-06-10 08:55:00|27.23|25.03|27.16|24.96|32.26|30.06|26.64|24.44|0
1654851600000|2022-06-10 09:00:00|27.12|24.92|27.55|25.35|28.04|25.84|27.02|24.82|0
1654851900000|2022-06-10 09:05:00|27.59|25.39|27.59|25.39|28.03|25.83|27.54|25.34|0
1654852200000|2022-06-10 09:10:00|27.64|25.44|27.88|25.68|28.23|26.03|27.35|25.15|0
1654852500000|2022-06-10 09:15:00|27.93|25.73|27.61|25.41|28.27|26.07|27.58|25.38|0
1654852800000|2022-06-10 09:20:00|27.54|25.34|27.39|25.19|27.87|25.67|27.34|25.14|0
1654853100000|2022-06-10 09:25:00|27.43|25.23|27.97|25.77|28.07|25.87|27.15|24.95|0
1654853400000|2022-06-10 09:30:00|28.06|25.86|28.27|26.07|28.27|26.07|27.91|25.71|0
1654853700000|2022-06-10 09:35:00|28.22|26.02|27.89|25.69|28.32|26.12|27.55|25.35|0
1654854000000|2022-06-10 09:40:00|27.97|25.77|28.76|26.56|28.76|26.56|27.68|25.48|0
1654854300000|2022-06-10 09:45:00|28.71|26.51|27.57|25.37|28.81|26.61|27.57|25.37|0
1654854600000|2022-06-10 09:50:00|27.67|25.47|27.14|24.94|27.76|25.56|27.14|24.94|0
1654854900000|2022-06-10 09:55:00|27.09|24.89|27.35|25.15|27.4|25.2|26.99|24.79|0
1654855200000|2022-06-10 10:00:00|27.32|25.12|27.61|25.41|28|25.8|27.3|25.1|0
1654855500000|2022-06-10 10:05:00|27.52|25.32|27.27|25.07|27.73|25.53|27.03|24.83|0
1654855800000|2022-06-10 10:10:00|27.42|25.22|27.41|25.21|27.56|25.36|26.89|24.69|0
1654856100000|2022-06-10 10:15:00|27.46|25.26|27.22|25.02|27.8|25.6|27.22|25.02|0
1654856400000|2022-06-10 10:20:00|27.17|24.97|26.51|24.31|27.87|25.67|26.51|24.31|0
1654856700000|2022-06-10 10:25:00|26.6|24.4|26.58|24.38|26.69|24.49|25.87|23.67|0
1654857000000|2022-06-10 10:30:00|26.54|24.34|26.63|24.43|27.01|24.81|26.39|24.19|0
1654857300000|2022-06-10 10:35:00|26.7|24.5|27.05|24.85|27.19|24.99|26.63|24.43|0
1654857600000|2022-06-10 10:40:00|27.09|24.89|26.71|24.51|27.09|24.89|26.67|24.47|0
1654857900000|2022-06-10 10:45:00|26.67|24.47|26.66|24.46|27.14|24.94|26.64|24.44|0
1654858200000|2022-06-10 10:50:00|26.71|24.51|27.13|24.93|27.13|24.93|26.47|24.27|0
1654858500000|2022-06-10 10:55:00|27.08|24.88|27.32|25.12|27.32|25.12|26.33|24.13|0
1654858800000|2022-06-10 11:00:00|27.34|25.14|26.77|24.57|27.41|25.21|26.7|24.5|0
1654859100000|2022-06-10 11:05:00|26.75|24.55|27.65|25.45|27.74|25.54|26.75|24.55|0
1654859400000|2022-06-10 11:10:00|27.6|25.4|27.84|25.64|27.94|25.74|27.1|24.9|0
1654859700000|2022-06-10 11:15:00|27.69|25.49|27.02|24.82|27.69|25.49|27.02|24.82|0
1654860000000|2022-06-10 11:20:00|26.97|24.77|27.21|25.01|27.52|25.32|26.88|24.68|0
1654860300000|2022-06-10 11:25:00|27.25|25.05|27.44|25.24|27.54|25.34|27.01|24.81|0
1654860600000|2022-06-10 11:30:00|27.35|25.15|28.46|26.26|28.71|26.51|27.35|25.15|0
1654860900000|2022-06-10 11:35:00|28.41|26.21|28.24|26.04|29.38|27.18|28.09|25.89|0
1654861200000|2022-06-10 11:40:00|28.28|26.08|28.17|25.97|28.58|26.38|27.78|25.58|0
1654861500000|2022-06-10 11:45:00|28.22|26.02|27.97|25.77|28.44|26.24|27.78|25.58|0
1654861800000|2022-06-10 11:50:00|27.92|25.72|27.77|25.57|28.12|25.92|27.68|25.48|0
1654862100000|2022-06-10 11:55:00|27.72|25.52|27.43|25.23|28.16|25.96|27.43|25.23|0
1654862400000|2022-06-10 12:00:00|27.48|25.28|27.77|25.57|28.5|26.3|27.48|25.28|0
1654862700000|2022-06-10 12:05:00|27.81|25.61|28.4|26.2|28.55|26.35|27.79|25.59|0
1654863000000|2022-06-10 12:10:00|28.5|26.3|28.69|26.49|28.74|26.54|28.25|26.05|0
1654863300000|2022-06-10 12:15:00|28.64|26.44|28.49|26.29|28.79|26.59|28.34|26.14|0
1654863600000|2022-06-10 12:20:00|28.61|26.41|28.49|26.29|28.64|26.44|28.19|25.99|0
1654863900000|2022-06-10 12:25:00|28.56|26.36|28.36|26.16|29.46|27.26|28.21|26.01|0
1654864200000|2022-06-10 12:30:00|26.32|24.12|18.82|17.03|26.32|24.12|17.7|16.02|0
1654864500000|2022-06-10 12:35:00|18.54|16.78|20.79|18.81|21.14|19.12|18.06|16.34|0
1654864800000|2022-06-10 12:40:00|20.87|18.88|20.03|18.12|22.55|20.4|20.03|18.12|0
1654865100000|2022-06-10 12:45:00|20.11|18.19|18.98|17.17|20.95|18.95|18.98|17.17|0
1654865400000|2022-06-10 12:50:00|18.96|17.16|18.72|16.93|19.06|17.24|17.98|16.27|0
1654865700000|2022-06-10 12:55:00|18.57|16.8|17.39|15.74|18.72|16.93|17.3|15.65|0
1654866000000|2022-06-10 13:00:00|17.36|15.71|19.59|17.72|19.94|18.04|17.36|15.71|0
1654866300000|2022-06-10 13:05:00|19.51|17.65|18.17|16.44|19.78|17.9|18.03|16.31|0
1654866600000|2022-06-10 13:10:00|18.13|16.41|18.28|16.53|18.83|17.03|17.93|16.23|0
1654866900000|2022-06-10 13:15:00|18.09|16.37|17.4|15.74|18.53|16.77|17.4|15.74|0
1654867200000|2022-06-10 13:20:00|17.45|15.79|16.49|14.92|18.13|16.4|16.21|14.66|0
1654867500000|2022-06-10 13:25:00|16.39|14.83|17.48|15.82|17.48|15.82|16.26|14.71|0
1654867800000|2022-06-10 13:30:00|17.52|15.85|15.74|14.24|18.41|16.66|14.79|13.38|0
1654868100000|2022-06-10 13:35:00|15.68|14.19|16.36|14.8|16.93|15.32|15.33|13.87|0
1654868400000|2022-06-10 13:40:00|16.3|14.74|17.59|15.91|17.59|15.91|16.16|14.62|0
1654868700000|2022-06-10 13:45:00|17.66|15.98|16.66|15.07|18.05|16.33|16.49|14.92|0
1654869000000|2022-06-10 13:50:00|16.62|15.04|15.54|14.06|17.17|15.53|15.45|13.97|0
1654869300000|2022-06-10 13:55:00|15.56|14.07|15.68|14.19|16.12|14.59|15.07|13.63|0
1654869600000|2022-06-10 14:00:00|15.24|13.79|14.16|12.76|15.24|13.79|13.17|11.77|0
1654869900000|2022-06-10 14:05:00|14.1|12.7|13.94|12.54|15.13|13.69|13.86|12.46|0
1654870200000|2022-06-10 14:10:00|13.89|12.49|13.99|12.59|14.19|12.79|13.35|11.95|0
1654870500000|2022-06-10 14:15:00|13.86|12.46|13.58|12.18|14.05|12.65|13.4|12|0
1654870800000|2022-06-10 14:20:00|13.53|12.13|13.03|11.63|13.69|12.29|12.9|11.5|0
1654871100000|2022-06-10 14:25:00|13.11|11.71|13.65|12.25|14|12.6|12.9|11.5|0
1654871400000|2022-06-10 14:30:00|13.57|12.17|14.62|13.22|14.62|13.22|13.51|12.11|0
1654871700000|2022-06-10 14:35:00|14.52|13.12|15.35|13.89|15.38|13.92|14.43|13.03|0
1654872000000|2022-06-10 14:40:00|15.26|13.81|15.82|14.31|15.82|14.31|14.66|13.26|0
1654872300000|2022-06-10 14:45:00|15.6|14.11|15.29|13.83|15.79|14.28|14.95|13.53|0
1654872600000|2022-06-10 14:50:00|15.22|13.77|14.55|13.15|16.01|14.48|14.4|13|0
1654872900000|2022-06-10 14:55:00|14.63|13.23|13.54|12.14|14.69|13.29|12.95|11.55|0
1654873200000|2022-06-10 15:00:00|13.48|12.08|13.52|12.12|13.98|12.58|13.21|11.81|0
1654873500000|2022-06-10 15:05:00|13.5|12.1|13.86|12.46|14|12.6|13.02|11.62|0
1654873800000|2022-06-10 15:10:00|13.87|12.47|13.83|12.43|14.3|12.9|13.59|12.19|0
1654874100000|2022-06-10 15:15:00|13.86|12.46|14.35|12.95|14.43|13.03|13.53|12.13|0
1654874400000|2022-06-10 15:20:00|14.46|13.06|13.77|12.37|14.75|13.34|13.74|12.34|0
1654874700000|2022-06-10 15:25:00|13.7|12.3|13.55|12.15|13.85|12.45|13.21|11.81|0
1654875000000|2022-06-10 15:30:00|13.37|11.97|13.39|11.99|13.61|12.21|13.03|11.63|0
1654875300000|2022-06-10 15:35:00|13.45|12.05|13.74|12.34|13.79|12.39|13.03|11.63|0
1654875600000|2022-06-10 15:40:00|13.6|12.2|14.43|13.03|14.44|13.04|13.55|12.15|0
1654875900000|2022-06-10 15:45:00|14.36|12.96|13.73|12.33|14.72|13.32|13.73|12.33|0
1654876200000|2022-06-10 15:50:00|13.68|12.28|13.92|12.52|14.22|12.82|13.57|12.17|0
1654876500000|2022-06-10 15:55:00|13.94|12.54|14.39|12.99|14.98|13.56|13.75|12.35|0
1654876800000|2022-06-10 16:00:00|14.36|12.96|14.3|12.9|14.85|13.44|14.22|12.82|0
1654877100000|2022-06-10 16:05:00|14.24|12.84|14.9|13.48|15.12|13.68|14.24|12.84|0
1654877400000|2022-06-10 16:10:00|14.87|13.45|13.91|12.51|14.87|13.45|13.86|12.46|0
1654877700000|2022-06-10 16:15:00|13.8|12.4|13.64|12.24|13.96|12.56|13.4|12|0
1654878000000|2022-06-10 16:20:00|13.61|12.21|13.66|12.26|14.15|12.75|13.58|12.18|0
1654878300000|2022-06-10 16:25:00|13.64|12.24|14.48|13.08|14.48|13.08|13.45|12.05|0
1654878600000|2022-06-10 16:30:00|14.44|13.04|13.76|12.36|14.81|13.4|13.6|12.2|0
1654878900000|2022-06-10 16:35:00|13.68|12.28|14.09|12.69|14.17|12.77|13.63|12.23|0
1654879200000|2022-06-10 16:40:00|14.12|12.72|14.68|13.28|15.07|13.64|13.92|12.52|0
1654879500000|2022-06-10 16:45:00|14.74|13.34|14.09|12.69|14.86|13.45|13.93|12.53|0
1654879800000|2022-06-10 16:50:00|13.98|12.58|13.52|12.12|14.01|12.61|13.47|12.07|0
1654880100000|2022-06-10 16:55:00|13.44|12.04|14.4|13|14.48|13.08|13.19|11.79|0
1654880400000|2022-06-10 17:00:00|14.37|12.97|14.12|12.72|14.56|13.16|13.8|12.4|0
1654880700000|2022-06-10 17:05:00|13.98|12.58|14|12.6|14.17|12.77|13.72|12.32|0
1654881000000|2022-06-10 17:10:00|14.03|12.63|13.73|12.33|14.19|12.79|13.49|12.09|0
1654881300000|2022-06-10 17:15:00|13.65|12.25|14.52|13.12|14.55|13.15|13.57|12.17|0
1654881600000|2022-06-10 17:20:00|14.49|13.09|13.55|12.15|14.83|13.42|13.47|12.07|0
1654881900000|2022-06-10 17:25:00|13.58|12.18|14.23|12.83|14.23|12.83|13.5|12.1|0
1654882200000|2022-06-10 17:30:00|14.09|12.69|13.57|12.17|14.12|12.72|13.2|11.8|0
1654882500000|2022-06-10 17:35:00|13.65|12.25|14.51|13.11|14.51|13.11|13.65|12.25|0
1654882800000|2022-06-10 17:40:00|14.54|13.14|14.28|12.88|14.56|13.16|14.03|12.63|0
1654883100000|2022-06-10 17:45:00|14.31|12.91|13.93|12.53|15.6|14.11|13.5|12.1|0
1654883400000|2022-06-10 17:50:00|14.01|12.61|13.8|12.4|14.86|13.45|13.68|12.28|0
1654883700000|2022-06-10 17:55:00|13.69|12.29|13.5|12.1|13.75|12.35|13.21|11.81|0
1654884000000|2022-06-10 18:00:00|13.53|12.13|12.84|11.44|13.58|12.18|12.76|11.36|0
1654884300000|2022-06-10 18:05:00|12.78|11.38|13.31|11.91|13.47|12.07|12.76|11.36|0
1654884600000|2022-06-10 18:10:00|13.28|11.88|13.14|11.74|13.52|12.12|13.07|11.67|0
1654884900000|2022-06-10 18:15:00|13.12|11.72|14.21|12.81|14.38|12.98|12.93|11.53|0
1654885200000|2022-06-10 18:20:00|14.19|12.79|14.7|13.3|14.91|13.49|14.19|12.79|0
1654885500000|2022-06-10 18:25:00|14.79|13.38|13.93|12.53|14.79|13.38|13.66|12.26|0
1654885800000|2022-06-10 18:30:00|13.96|12.56|14.33|12.93|14.66|13.26|13.96|12.56|0
1654886100000|2022-06-10 18:35:00|14.27|12.87|13.85|12.45|14.3|12.9|13.79|12.39|0
1654886400000|2022-06-10 18:40:00|13.79|12.39|13.57|12.17|13.82|12.42|13.25|11.85|0
1654886700000|2022-06-10 18:45:00|13.55|12.15|15.13|13.69|15.13|13.69|13.52|12.12|0
1654887000000|2022-06-10 18:50:00|15.07|13.63|15.24|13.79|15.24|13.79|14.64|13.24|0
1654887300000|2022-06-10 18:55:00|15.28|13.83|15.34|13.88|15.62|14.14|14.78|13.37|0
1654887600000|2022-06-10 19:00:00|15.37|13.91|13.91|12.51|15.75|14.25|13.74|12.34|0
1654887900000|2022-06-10 19:05:00|13.88|12.48|13.8|12.4|14.02|12.62|13.37|11.97|0
1654888200000|2022-06-10 19:10:00|13.74|12.34|14.24|12.84|14.38|12.98|13.65|12.25|0
1654888500000|2022-06-10 19:15:00|14.15|12.75|14.91|13.49|15.01|13.58|14.13|12.73|0
1654888800000|2022-06-10 19:20:00|14.98|13.55|14.73|13.32|14.98|13.55|13.62|12.22|0
1654889100000|2022-06-10 19:25:00|14.85|13.43|14.85|13.43|16.07|14.54|14.3|12.9|0
1654889400000|2022-06-10 19:30:00|14.79|13.38|14.09|12.69|14.82|13.41|13.92|12.52|0
1654889700000|2022-06-10 19:35:00|14.06|12.66|14.31|12.91|15|13.58|13.64|12.24|0
1654890000000|2022-06-10 19:40:00|14.26|12.86|13.19|11.79|14.6|13.2|12.93|11.53|0
1654890300000|2022-06-10 19:45:00|13.2|11.8|12.04|10.64|13.28|11.88|11.99|10.59|0
1654890600000|2022-06-10 19:50:00|11.94|10.54|13.47|12.07|13.85|12.45|11.91|10.51|0
1654890900000|2022-06-10 19:55:00|13.5|12.1|12.09|10.69|13.77|12.37|12.09|10.69|0
1654891200000|2022-06-10 20:00:00|12.1|10.7|12.86|11.46|12.86|11.46|11.92|10.52|0
1654891500000|2022-06-10 20:05:00|12.89|11.49|12.76|11.36|12.92|11.52|12.62|11.22|0
1654891800000|2022-06-10 20:10:00|12.78|11.38|13.01|11.61|13.05|11.65|12.67|11.27|0
1655103900000|2022-06-13 07:05:00|8.26|6.86|8.82|7.42|8.88|7.48|8.24|6.84|0
1655104200000|2022-06-13 07:10:00|8.78|7.38|8.24|6.84|8.78|7.38|8.09|6.69|0
1655104500000|2022-06-13 07:15:00|8.12|6.72|7.96|6.56|8.34|6.94|7.95|6.55|0
1655104800000|2022-06-13 07:20:00|8.03|6.63|8.46|7.06|8.48|7.08|7.96|6.56|0
1655105100000|2022-06-13 07:25:00|8.45|7.05|8.06|6.66|8.5|7.1|7.95|6.55|0
1655105400000|2022-06-13 07:30:00|8.08|6.68|7.51|6.11|8.08|6.68|7.48|6.08|0
1655105700000|2022-06-13 07:35:00|7.54|6.14|7.52|6.12|8.03|6.63|7.46|6.06|0
1655106000000|2022-06-13 07:40:00|7.56|6.16|7.37|5.97|7.68|6.28|7.36|5.96|0
1655106300000|2022-06-13 07:45:00|7.4|6|7.75|6.35|7.82|6.42|7.35|5.95|0
1655106600000|2022-06-13 07:50:00|7.74|6.34|7.73|6.33|8.01|6.61|7.68|6.28|0
1655106900000|2022-06-13 07:55:00|7.65|6.25|7.5|6.1|7.8|6.4|7.45|6.05|0
1655107200000|2022-06-13 08:00:00|7.44|6.04|7.03|5.63|7.47|6.07|7.02|5.62|0
1655107500000|2022-06-13 08:05:00|7.04|5.64|7.14|5.74|7.21|5.81|6.98|5.58|0
1655107800000|2022-06-13 08:10:00|7.17|5.77|7.03|5.63|7.48|6.08|7.02|5.62|0
1655108100000|2022-06-13 08:15:00|7.02|5.62|6.58|5.18|7.12|5.72|6.51|5.11|0
1655108400000|2022-06-13 08:20:00|6.6|5.2|6.57|5.17|6.76|5.36|6.56|5.16|0
1655108700000|2022-06-13 08:25:00|6.55|5.15|6.65|5.25|6.8|5.4|6.54|5.14|0
1655109000000|2022-06-13 08:30:00|6.62|5.22|7.13|5.73|7.13|5.73|6.56|5.16|0
1655109300000|2022-06-13 08:35:00|7.11|5.71|7|5.6|7.14|5.74|6.8|5.4|0
1655109600000|2022-06-13 08:40:00|6.99|5.59|7.38|5.98|7.58|6.18|6.97|5.57|0
1655109900000|2022-06-13 08:45:00|7.3|5.9|7.11|5.71|7.36|5.96|7.04|5.64|0
1655110200000|2022-06-13 08:50:00|7.12|5.72|7.52|6.12|7.52|6.12|6.65|5.25|0
1655110500000|2022-06-13 08:55:00|7.55|6.15|7.3|5.9|7.6|6.2|7.3|5.9|0
1655110800000|2022-06-13 09:00:00|7.28|5.88|7.67|6.27|7.68|6.28|7.22|5.82|0
1655111100000|2022-06-13 09:05:00|7.66|6.26|7.74|6.34|7.75|6.35|7.43|6.03|0
1655111400000|2022-06-13 09:10:00|7.7|6.3|7.58|6.18|7.74|6.34|7.52|6.12|0
1655111700000|2022-06-13 09:15:00|7.56|6.16|7.7|6.3|7.76|6.36|7.39|5.99|0
1655112000000|2022-06-13 09:20:00|7.72|6.32|7.58|6.18|8.1|6.7|7.54|6.14|0
1655112300000|2022-06-13 09:25:00|7.59|6.19|7.57|6.17|7.71|6.31|7.53|6.13|0
1655112600000|2022-06-13 09:30:00|7.59|6.19|7.5|6.1|7.68|6.28|7.44|6.04|0
1655112900000|2022-06-13 09:35:00|7.6|6.2|7.46|6.06|7.65|6.25|7.29|5.89|0
1655113200000|2022-06-13 09:40:00|7.49|6.09|7.42|6.02|7.62|6.22|7.19|5.79|0
1655113500000|2022-06-13 09:45:00|7.45|6.05|7.63|6.23|7.68|6.28|7.36|5.96|0
1655113800000|2022-06-13 09:50:00|7.61|6.21|7.46|6.06|7.64|6.24|7.43|6.03|0
1655114100000|2022-06-13 09:55:00|7.43|6.03|7.69|6.29|7.81|6.41|7.31|5.91|0
1655114400000|2022-06-13 10:00:00|7.73|6.33|7.68|6.28|7.87|6.47|7.55|6.15|0
1655114700000|2022-06-13 10:05:00|7.67|6.27|8.02|6.62|8.02|6.62|7.62|6.22|0
1655115000000|2022-06-13 10:10:00|8.03|6.63|8.18|6.78|8.23|6.83|7.97|6.57|0
1655115300000|2022-06-13 10:15:00|8.16|6.76|7.88|6.48|8.16|6.76|7.79|6.39|0
1655115600000|2022-06-13 10:20:00|7.87|6.47|7.79|6.39|7.99|6.59|7.7|6.3|0
1655115900000|2022-06-13 10:25:00|7.76|6.36|7.84|6.44|7.99|6.59|7.73|6.33|0
1655116200000|2022-06-13 10:30:00|7.85|6.45|8.2|6.8|8.23|6.83|7.77|6.37|0
1655116500000|2022-06-13 10:35:00|8.21|6.81|7.99|6.59|8.28|6.88|7.9|6.5|0
1655116800000|2022-06-13 10:40:00|7.97|6.57|8.25|6.85|8.28|6.88|7.95|6.55|0
1655117100000|2022-06-13 10:45:00|8.23|6.83|8|6.6|8.26|6.86|7.91|6.51|0
1655117400000|2022-06-13 10:50:00|7.98|6.58|8.23|6.83|8.26|6.86|7.9|6.5|0
1655117700000|2022-06-13 10:55:00|8.24|6.84|8.02|6.62|8.28|6.88|7.96|6.56|0
1655118000000|2022-06-13 11:00:00|8.13|6.73|8.4|7|8.48|7.08|8.11|6.71|0
1655118300000|2022-06-13 11:05:00|8.41|7.01|8.06|6.66|8.49|7.09|8.01|6.61|0
1655118600000|2022-06-13 11:10:00|8.07|6.67|7.96|6.56|8.07|6.67|7.81|6.41|0
1655118900000|2022-06-13 11:15:00|7.94|6.54|7.93|6.53|8.19|6.79|7.88|6.48|0
1655119200000|2022-06-13 11:20:00|7.88|6.48|7.67|6.27|7.96|6.56|7.64|6.24|0
1655119500000|2022-06-13 11:25:00|7.7|6.3|7.91|6.51|8.07|6.67|7.61|6.21|0
1655119800000|2022-06-13 11:30:00|7.92|6.52|7.68|6.28|8.12|6.72|7.65|6.25|0
1655120100000|2022-06-13 11:35:00|7.69|6.29|7.89|6.49|8.02|6.62|7.64|6.24|0
1655120400000|2022-06-13 11:40:00|7.91|6.51|7.47|6.07|7.96|6.56|7.47|6.07|0
1655120700000|2022-06-13 11:45:00|7.48|6.08|7.37|5.97|7.58|6.18|7.37|5.97|0
1655121000000|2022-06-13 11:50:00|7.39|5.99|7.44|6.04|7.48|6.08|7.27|5.87|0
1655121300000|2022-06-13 11:55:00|7.45|6.05|7.33|5.93|7.48|6.08|7.28|5.88|0
1655121600000|2022-06-13 12:00:00|7.6|6.2|7.04|5.64|7.92|6.52|6.99|5.59|0
1655121900000|2022-06-13 12:05:00|7.03|5.63|7.1|5.7|7.21|5.81|6.86|5.46|0
1655122200000|2022-06-13 12:10:00|7.12|5.72|7.57|6.17|7.57|6.17|7.07|5.67|0
1655122500000|2022-06-13 12:15:00|7.54|6.14|7.2|5.8|7.77|6.37|6.96|5.56|0
1655122800000|2022-06-13 12:20:00|7.21|5.81|7.38|5.98|7.43|6.03|7.18|5.78|0
1655123100000|2022-06-13 12:25:00|7.35|5.95|7.26|5.86|7.41|6.01|7.18|5.78|0
1655123400000|2022-06-13 12:30:00|7.24|5.84|7.16|5.76|7.41|6.01|7.16|5.76|0
1655123700000|2022-06-13 12:35:00|7.15|5.75|6.85|5.45|7.19|5.79|6.68|5.28|0
1655124000000|2022-06-13 12:40:00|6.81|5.41|6.68|5.28|6.91|5.51|6.56|5.16|0
1655124300000|2022-06-13 12:45:00|6.67|5.27|6.56|5.16|6.74|5.34|6.47|5.07|0
1655124600000|2022-06-13 12:50:00|6.57|5.17|6.51|5.11|6.77|5.37|6.49|5.09|0
1655124900000|2022-06-13 12:55:00|6.53|5.13|6.38|4.98|6.64|5.24|6.35|4.95|0
1655125200000|2022-06-13 13:00:00|6.36|4.96|6.28|4.88|6.36|4.96|6.22|4.82|0
1655125500000|2022-06-13 13:05:00|6.29|4.89|6.32|4.92|6.42|5.02|6.21|4.81|0
1655125800000|2022-06-13 13:10:00|6.29|4.89|6.84|5.44|6.87|5.47|6.25|4.85|0
1655126100000|2022-06-13 13:15:00|6.86|5.46|6.63|5.23|6.91|5.51|6.63|5.23|0
1655126400000|2022-06-13 13:20:00|6.62|5.22|6.45|5.05|6.63|5.23|6.42|5.02|0
1655126700000|2022-06-13 13:25:00|6.42|5.02|6.29|4.89|6.53|5.13|6.28|4.88|0
1655127000000|2022-06-13 13:30:00|6.24|4.84|7.05|5.65|7.3|5.9|6.24|4.84|0
1655127300000|2022-06-13 13:35:00|7.02|5.62|6.39|4.99|7.19|5.79|6.33|4.93|0
1655127600000|2022-06-13 13:40:00|6.34|4.94|6.46|5.06|6.52|5.12|5.81|4.41|0
1655127900000|2022-06-13 13:45:00|6.37|4.97|6.15|4.75|6.95|5.55|6.11|4.71|0
1655128200000|2022-06-13 13:50:00|6.14|4.74|6.21|4.81|6.48|5.08|5.84|4.44|0
1655128500000|2022-06-13 13:55:00|6.2|4.8|6.17|4.77|6.51|5.11|6.12|4.72|0
1655128800000|2022-06-13 14:00:00|6.21|4.81|5.77|4.37|6.66|5.26|5.72|4.32|0
1655129100000|2022-06-13 14:05:00|5.79|4.39|5.81|4.41|6.25|4.85|5.72|4.32|0
1655129400000|2022-06-13 14:10:00|5.78|4.38|5.45|4.05|5.93|4.53|5.2|3.8|0
1655129700000|2022-06-13 14:15:00|5.43|4.03|5.03|3.63|5.43|4.03|4.91|3.51|0
1655130000000|2022-06-13 14:20:00|4.99|3.59|4.84|3.44|5.22|3.82|4.84|3.44|0
1655130300000|2022-06-13 14:25:00|4.83|3.43|5.3|3.9|5.36|3.96|4.77|3.37|0
1655130600000|2022-06-13 14:30:00|5.28|3.88|5.37|3.97|5.42|4.02|5.07|3.67|0
1655130900000|2022-06-13 14:35:00|5.35|3.95|5.37|3.97|5.59|4.19|5.33|3.93|0
1655131200000|2022-06-13 14:40:00|5.33|3.93|4.82|3.42|5.33|3.93|4.76|3.36|0
1655131500000|2022-06-13 14:45:00|4.81|3.41|4.89|3.49|4.96|3.56|4.6|3.2|0
1655131800000|2022-06-13 14:50:00|4.88|3.48|5.15|3.75|5.2|3.8|4.77|3.37|0
1655132100000|2022-06-13 14:55:00|5.16|3.76|5|3.6|5.31|3.91|4.68|3.28|0
1655132400000|2022-06-13 15:00:00|5.05|3.65|4.72|3.32|5.06|3.66|4.65|3.25|0
1655132700000|2022-06-13 15:05:00|4.71|3.31|4.84|3.44|5.02|3.62|4.64|3.24|0
1655133000000|2022-06-13 15:10:00|4.82|3.42|5.13|3.73|5.14|3.74|4.71|3.31|0
1655133300000|2022-06-13 15:15:00|5.1|3.7|5.23|3.83|5.54|4.14|4.9|3.5|0
1655133600000|2022-06-13 15:20:00|5.21|3.81|5.69|4.29|5.69|4.29|5.15|3.75|0
1655133900000|2022-06-13 15:25:00|5.73|4.33|5.12|3.72|5.78|4.38|5.08|3.68|0
1655134200000|2022-06-13 15:30:00|5.13|3.73|5.19|3.79|5.31|3.91|4.85|3.45|0
1655134500000|2022-06-13 15:35:00|5.12|3.72|5.68|4.28|5.68|4.28|5.12|3.72|0
1655134800000|2022-06-13 15:40:00|5.69|4.29|5.91|4.51|6|4.6|5.5|4.1|0
1655135100000|2022-06-13 15:45:00|5.92|4.52|5.4|4|5.96|4.56|5.18|3.78|0
1655135400000|2022-06-13 15:50:00|5.41|4.01|4.97|3.57|5.55|4.15|4.95|3.55|0
1655135700000|2022-06-13 15:55:00|4.98|3.58|5.3|3.9|5.32|3.92|4.97|3.57|0
1655136000000|2022-06-13 16:00:00|5.24|3.84|5.2|3.8|5.6|4.2|5.1|3.7|0
1655136300000|2022-06-13 16:05:00|5.25|3.85|5.39|3.99|5.71|4.31|5.06|3.66|0
1655136600000|2022-06-13 16:10:00|5.31|3.91|5.43|4.03|5.77|4.37|5.22|3.82|0
1655136900000|2022-06-13 16:15:00|5.47|4.07|5.41|4.01|5.68|4.28|5.21|3.81|0
1655137200000|2022-06-13 16:20:00|5.42|4.02|5.41|4.01|5.71|4.31|5.3|3.9|0
1655137500000|2022-06-13 16:25:00|5.43|4.03|5.51|4.11|5.73|4.33|5.37|3.97|0
1655137800000|2022-06-13 16:30:00|5.46|4.06|6.06|4.66|6.2|4.8|5.31|3.91|0
1655138100000|2022-06-13 16:35:00|6.02|4.62|5.8|4.4|6.33|4.93|5.68|4.28|0
1655138400000|2022-06-13 16:40:00|5.84|4.44|5.24|3.84|5.84|4.44|5.2|3.8|0
1655138700000|2022-06-13 16:45:00|5.21|3.81|5.16|3.76|5.35|3.95|5.1|3.7|0
1655139000000|2022-06-13 16:50:00|5.12|3.72|4.88|3.48|5.32|3.92|4.86|3.46|0
1655139300000|2022-06-13 16:55:00|4.86|3.46|4.65|3.25|4.98|3.58|4.61|3.21|0
1655139600000|2022-06-13 17:00:00|4.62|3.22|5.03|3.63|5.09|3.69|4.37|2.97|0
1655139900000|2022-06-13 17:05:00|4.99|3.59|5.14|3.74|5.14|3.74|4.91|3.51|0
1655140200000|2022-06-13 17:10:00|5.13|3.73|5.14|3.74|5.14|3.74|4.93|3.53|0
1655140500000|2022-06-13 17:15:00|5.12|3.72|5.13|3.73|5.19|3.79|5.02|3.62|0
1655140800000|2022-06-13 17:20:00|5.05|3.65|5.01|3.61|5.13|3.73|4.92|3.52|0
1655141100000|2022-06-13 17:25:00|5.04|3.64|4.96|3.56|5.1|3.7|4.78|3.38|0
1655141400000|2022-06-13 17:30:00|4.92|3.52|4.77|3.37|5.08|3.68|4.75|3.35|0
1655141700000|2022-06-13 17:35:00|4.76|3.36|5.11|3.71|5.11|3.71|4.73|3.33|0
1655142000000|2022-06-13 17:40:00|5.1|3.7|5.67|4.27|5.67|4.27|5.1|3.7|0
1655142300000|2022-06-13 17:45:00|5.68|4.28|5.52|4.12|5.97|4.57|5.38|3.98|0
1655142600000|2022-06-13 17:50:00|5.5|4.1|5.16|3.76|5.61|4.21|5.06|3.66|0
1655142900000|2022-06-13 17:55:00|5.26|3.86|5.33|3.93|5.43|4.03|5.19|3.79|0
1655143200000|2022-06-13 18:00:00|5.31|3.91|4.98|3.58|5.33|3.93|4.89|3.49|0
1655143500000|2022-06-13 18:05:00|4.97|3.57|5.17|3.77|5.37|3.97|4.64|3.24|0
1655143800000|2022-06-13 18:10:00|5.13|3.73|4.94|3.54|5.24|3.84|4.93|3.53|0
1655144100000|2022-06-13 18:15:00|4.9|3.5|5.16|3.76|5.22|3.82|4.9|3.5|0
1655144400000|2022-06-13 18:20:00|5.18|3.78|5.13|3.73|5.4|4|5.11|3.71|0
1655144700000|2022-06-13 18:25:00|5.12|3.72|5.13|3.73|5.3|3.9|5.09|3.69|0
1655145000000|2022-06-13 18:30:00|5.1|3.7|5.05|3.65|5.18|3.78|4.71|3.31|0
1655145300000|2022-06-13 18:35:00|5.04|3.64|5.44|4.04|5.6|4.2|5.02|3.62|0
1655145600000|2022-06-13 18:40:00|5.48|4.08|5.46|4.06|5.73|4.33|5.3|3.9|0
1655145900000|2022-06-13 18:45:00|5.51|4.11|5.4|4|5.66|4.26|5.25|3.85|0
1655146200000|2022-06-13 18:50:00|5.37|3.97|5.16|3.76|5.37|3.97|5.08|3.68|0
1655146500000|2022-06-13 18:55:00|5.11|3.71|4.84|3.44|5.11|3.71|4.75|3.35|0
1655146800000|2022-06-13 19:00:00|4.78|3.38|5.37|3.97|5.47|4.07|4.74|3.34|0
1655147100000|2022-06-13 19:05:00|5.33|3.93|5.06|3.66|5.48|4.08|5.02|3.62|0
1655147400000|2022-06-13 19:10:00|5.05|3.65|4.86|3.46|5.06|3.66|4.79|3.39|0
1655147700000|2022-06-13 19:15:00|4.83|3.43|5.02|3.62|5.72|4.32|4.63|3.23|0
1655148000000|2022-06-13 19:20:00|4.96|3.56|5.09|3.69|5.26|3.86|4.68|3.28|0
1655148300000|2022-06-13 19:25:00|5.06|3.66|4.83|3.43|5.21|3.81|4.83|3.43|0
1655148600000|2022-06-13 19:30:00|4.84|3.44|4.69|3.29|4.91|3.51|4.52|3.12|0
1655148900000|2022-06-13 19:35:00|4.71|3.31|4.6|3.2|5.11|3.71|4.57|3.17|0
1655149200000|2022-06-13 19:40:00|4.61|3.21|5.21|3.81|5.34|3.94|4.4|3|0
1655149500000|2022-06-13 19:45:00|5.2|3.8|5.3|3.9|5.59|4.19|5.16|3.76|0
1655149800000|2022-06-13 19:50:00|5.29|3.89|5.58|4.18|5.62|4.22|4.89|3.49|0
1655150100000|2022-06-13 19:55:00|5.63|4.23|5.42|4.02|5.7|4.3|5.14|3.74|0
1655150400000|2022-06-13 20:00:00|5.36|3.96|5.2|3.8|5.36|3.96|5.01|3.61|0
1655150700000|2022-06-13 20:05:00|5.18|3.78|5.37|3.97|5.38|3.98|5.16|3.76|0
1655151000000|2022-06-13 20:10:00|5.38|3.98|5.28|3.88|5.58|4.18|5.27|3.87|0
1655151300000|2022-06-13 20:15:00|5.31|3.91|5.26|3.86|5.42|4.02|5.18|3.78|0
1655151600000|2022-06-13 20:20:00|5.24|3.84|5.07|3.67|5.27|3.87|5.06|3.66|0
1655151900000|2022-06-13 20:25:00|5.06|3.66|5.19|3.79|5.22|3.82|5.04|3.64|0
1655152200000|2022-06-13 20:30:00|5.2|3.8|5.3|3.9|5.35|3.95|5.2|3.8|0
1655152500000|2022-06-13 20:35:00|5.29|3.89|5.43|4.03|5.45|4.05|5.23|3.83|0
1655152800000|2022-06-13 20:40:00|5.41|4.01|5.42|4.02|5.47|4.07|5.36|3.96|0
1655153100000|2022-06-13 20:45:00|5.43|4.03|5.36|3.96|5.48|4.08|5.35|3.95|0
1655153400000|2022-06-13 20:50:00|5.35|3.95|5.38|3.98|5.4|4|5.27|3.87|0
1655153700000|2022-06-13 20:55:00|5.39|3.99|5.35|3.95|5.41|4.01|5.24|3.84|0
1655154000000|2022-06-13 21:00:00|5.36|3.96|5.32|3.92|5.36|3.96|5.31|3.91|0
1655154300000|2022-06-13 21:05:00|5.33|3.93|5.34|3.94|5.35|3.95|5.32|3.92|0
1655154600000|2022-06-13 21:10:00|5.32|3.92|5.31|3.91|5.34|3.94|5.3|3.9|0
1655154900000|2022-06-13 21:15:00|5.32|3.92|5.34|3.94|5.35|3.95|5.32|3.92|0
1655155200000|2022-06-13 21:20:00|5.33|3.93|5.39|3.99|5.39|3.99|5.32|3.92|0
1655155500000|2022-06-13 21:25:00|5.4|4|5.38|3.98|5.41|4.01|5.38|3.98|0
1655155800000|2022-06-13 21:30:00|5.39|3.99|5.5|4.1|5.53|4.13|5.39|3.99|0
1655156100000|2022-06-13 21:35:00|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1655156400000|2022-06-13 21:40:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1655156700000|2022-06-13 21:45:00|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1655157000000|2022-06-13 21:50:00|5.47|4.07|5.48|4.08|5.5|4.1|5.46|4.06|0
1655157300000|2022-06-13 21:55:00|5.47|4.07|5.39|3.99|5.49|4.09|5.37|3.97|0
1655157600000|2022-06-13 22:00:00|5.41|4.01|5.56|4.16|5.69|4.29|5.41|4.01|0
1655157900000|2022-06-13 22:05:00|5.57|4.17|5.74|4.34|5.74|4.34|5.57|4.17|0
1655158200000|2022-06-13 22:10:00|5.73|4.33|5.74|4.34|5.78|4.38|5.71|4.31|0
1655158500000|2022-06-13 22:15:00|5.75|4.35|5.83|4.43|5.85|4.45|5.75|4.35|0
1655158800000|2022-06-13 22:20:00|5.84|4.44|5.81|4.41|5.86|4.46|5.74|4.34|0
1655159100000|2022-06-13 22:25:00|5.82|4.42|5.83|4.43|5.83|4.43|5.77|4.37|0
1655159400000|2022-06-13 22:30:00|5.82|4.42|5.76|4.36|5.84|4.44|5.73|4.33|0
1655159700000|2022-06-13 22:35:00|5.73|4.33|5.75|4.35|5.75|4.35|5.71|4.31|0
1655160000000|2022-06-13 22:40:00|5.74|4.34|5.69|4.29|5.76|4.36|5.66|4.26|0
1655160300000|2022-06-13 22:45:00|5.68|4.28|5.67|4.27|5.69|4.29|5.63|4.23|0
1655160600000|2022-06-13 22:50:00|5.66|4.26|5.66|4.26|5.66|4.26|5.6|4.2|0
1655160900000|2022-06-13 22:55:00|5.67|4.27|5.61|4.21|5.71|4.31|5.61|4.21|0
1655161200000|2022-06-13 23:00:00|5.62|4.22|5.55|4.15|5.66|4.26|5.55|4.15|0
1655161500000|2022-06-13 23:05:00|5.56|4.16|5.55|4.15|5.62|4.22|5.54|4.14|0
1655161800000|2022-06-13 23:10:00|5.54|4.14|5.48|4.08|5.56|4.16|5.45|4.05|0
1655162100000|2022-06-13 23:15:00|5.47|4.07|5.4|4|5.47|4.07|5.34|3.94|0
1655162400000|2022-06-13 23:20:00|5.39|3.99|5.48|4.08|5.49|4.09|5.39|3.99|0
1655162700000|2022-06-13 23:25:00|5.49|4.09|5.49|4.09|5.51|4.11|5.41|4.01|0
1655163000000|2022-06-13 23:30:00|5.48|4.08|5.36|3.96|5.51|4.11|5.36|3.96|0
1655163300000|2022-06-13 23:35:00|5.37|3.97|5.27|3.87|5.4|4|5.27|3.87|0
1655163600000|2022-06-13 23:40:00|5.26|3.86|5.21|3.81|5.26|3.86|5.21|3.81|0
1655163900000|2022-06-13 23:45:00|5.22|3.82|5.32|3.92|5.33|3.93|5.2|3.8|0
1655164200000|2022-06-13 23:50:00|5.33|3.93|5.36|3.96|5.37|3.97|5.3|3.9|0
1655164500000|2022-06-13 23:55:00|5.35|3.95|5.53|4.13|5.53|4.13|5.35|3.95|0
1655164800000|2022-06-14 00:00:00|5.52|4.12|5.44|4.04|5.63|4.23|5.39|3.99|0
1655165100000|2022-06-14 00:05:00|5.45|4.05|5.73|4.33|5.73|4.33|5.37|3.97|0
1655165400000|2022-06-14 00:10:00|5.74|4.34|5.79|4.39|5.87|4.47|5.71|4.31|0
1655165700000|2022-06-14 00:15:00|5.78|4.38|5.95|4.55|6.29|4.89|5.44|4.04|0
1655166000000|2022-06-14 00:20:00|5.92|4.52|5.95|4.55|6.22|4.82|5.9|4.5|0
1655166300000|2022-06-14 00:25:00|5.94|4.54|6.02|4.62|6.09|4.69|5.91|4.51|0
1655166600000|2022-06-14 00:30:00|5.97|4.57|6.24|4.84|6.25|4.85|5.93|4.53|0
1655166900000|2022-06-14 00:35:00|6.26|4.86|6.4|5|6.47|5.07|6.23|4.83|0
1655167200000|2022-06-14 00:40:00|6.42|5.02|6.37|4.97|6.48|5.08|6.31|4.91|0
1655167500000|2022-06-14 00:45:00|6.36|4.96|6.2|4.8|6.38|4.98|6.2|4.8|0
1655167800000|2022-06-14 00:50:00|6.21|4.81|6.28|4.88|6.31|4.91|6.13|4.73|0
1655168100000|2022-06-14 00:55:00|6.32|4.92|6.31|4.91|6.37|4.97|6.17|4.77|0
1655168400000|2022-06-14 01:00:00|6.3|4.9|6.32|4.92|6.36|4.96|6.19|4.79|0
1655168700000|2022-06-14 01:05:00|6.33|4.93|6.13|4.73|6.37|4.97|6.12|4.72|0
1655169000000|2022-06-14 01:10:00|6.12|4.72|6.15|4.75|6.23|4.83|6.12|4.72|0
1655169300000|2022-06-14 01:15:00|6.19|4.79|6.09|4.69|6.25|4.85|6.08|4.68|0
1655169600000|2022-06-14 01:20:00|6.11|4.71|6.21|4.81|6.22|4.82|6.06|4.66|0
1655169900000|2022-06-14 01:25:00|6.2|4.8|5.95|4.55|6.24|4.84|5.95|4.55|0
1655170200000|2022-06-14 01:30:00|5.94|4.54|6.15|4.75|6.16|4.76|5.87|4.47|0
1655170500000|2022-06-14 01:35:00|6.14|4.74|6.12|4.72|6.23|4.83|6.08|4.68|0
1655170800000|2022-06-14 01:40:00|6.13|4.73|5.96|4.56|6.13|4.73|5.96|4.56|0
1655171100000|2022-06-14 01:45:00|5.93|4.53|5.83|4.43|5.93|4.53|5.76|4.36|0
1655171400000|2022-06-14 01:50:00|5.81|4.41|5.8|4.4|5.93|4.53|5.75|4.35|0
1655171700000|2022-06-14 01:55:00|5.78|4.38|5.76|4.36|5.81|4.41|5.68|4.28|0
1655172000000|2022-06-14 02:00:00|5.74|4.34|5.83|4.43|5.92|4.52|5.72|4.32|0
1655172300000|2022-06-14 02:05:00|5.84|4.44|6.05|4.65|6.07|4.67|5.8|4.4|0
1655172600000|2022-06-14 02:10:00|6.02|4.62|5.99|4.59|6.07|4.67|5.94|4.54|0
1655172900000|2022-06-14 02:15:00|5.97|4.57|5.91|4.51|6.07|4.67|5.89|4.49|0
1655173200000|2022-06-14 02:20:00|5.92|4.52|6.01|4.61|6.03|4.63|5.91|4.51|0
1655173500000|2022-06-14 02:25:00|6|4.6|5.97|4.57|6.03|4.63|5.9|4.5|0
1655173800000|2022-06-14 02:30:00|5.96|4.56|6.07|4.67|6.14|4.74|5.95|4.55|0
1655174100000|2022-06-14 02:35:00|6.08|4.68|6.1|4.7|6.15|4.75|6.05|4.65|0
1655174400000|2022-06-14 02:40:00|6.11|4.71|6.06|4.66|6.16|4.76|6.04|4.64|0
1655174700000|2022-06-14 02:45:00|6.05|4.65|6.06|4.66|6.14|4.74|6|4.6|0
1655175000000|2022-06-14 02:50:00|6.07|4.67|6.1|4.7|6.15|4.75|6.06|4.66|0
1655175300000|2022-06-14 02:55:00|6.09|4.69|6.18|4.78|6.21|4.81|6.08|4.68|0
1655175600000|2022-06-14 03:00:00|6.17|4.77|6.33|4.93|6.33|4.93|6.17|4.77|0
1655175900000|2022-06-14 03:05:00|6.32|4.92|6.24|4.84|6.32|4.92|6.23|4.83|0
1655176200000|2022-06-14 03:10:00|6.25|4.85|6.39|4.99|6.42|5.02|6.25|4.85|0
1655176500000|2022-06-14 03:15:00|6.34|4.94|6.32|4.92|6.38|4.98|6.3|4.9|0
1655176800000|2022-06-14 03:20:00|6.31|4.91|6.35|4.95|6.37|4.97|6.3|4.9|0
1655177100000|2022-06-14 03:25:00|6.34|4.94|6.36|4.96|6.4|5|6.31|4.91|0
1655177400000|2022-06-14 03:30:00|6.38|4.98|6.56|5.16|6.61|5.21|6.34|4.94|0
1655177700000|2022-06-14 03:35:00|6.54|5.14|6.48|5.08|6.6|5.2|6.46|5.06|0
1655178000000|2022-06-14 03:40:00|6.46|5.06|6.47|5.07|6.48|5.08|6.41|5.01|0
1655178300000|2022-06-14 03:45:00|6.46|5.06|6.47|5.07|6.54|5.14|6.42|5.02|0
1655178600000|2022-06-14 03:50:00|6.46|5.06|6.55|5.15|6.56|5.16|6.43|5.03|0
1655178900000|2022-06-14 03:55:00|6.54|5.14|6.51|5.11|6.59|5.19|6.47|5.07|0
1655179200000|2022-06-14 04:00:00|6.52|5.12|6.52|5.12|7.11|5.71|5.68|4.28|0
1655179500000|2022-06-14 04:05:00|6.55|5.15|6.63|5.23|6.64|5.24|6.51|5.11|0
1655179800000|2022-06-14 04:10:00|6.64|5.24|6.68|5.28|6.73|5.33|6.57|5.17|0
1655180100000|2022-06-14 04:15:00|6.7|5.3|6.61|5.21|6.79|5.39|6.61|5.21|0
1655180400000|2022-06-14 04:20:00|6.59|5.19|6.51|5.11|6.62|5.22|6.46|5.06|0
1655180700000|2022-06-14 04:25:00|6.53|5.13|6.58|5.18|6.59|5.19|6.39|4.99|0
1655181000000|2022-06-14 04:30:00|6.57|5.17|6.48|5.08|6.57|5.17|6.36|4.96|0
1655181300000|2022-06-14 04:35:00|6.46|5.06|6.42|5.02|6.47|5.07|6.32|4.92|0
1655181600000|2022-06-14 04:40:00|6.4|5|6.41|5.01|6.44|5.04|6.37|4.97|0
1655181900000|2022-06-14 04:45:00|6.4|5|6.31|4.91|6.41|5.01|6.25|4.85|0
1655182200000|2022-06-14 04:50:00|6.29|4.89|6.41|5.01|6.45|5.05|6.23|4.83|0
1655182500000|2022-06-14 04:55:00|6.42|5.02|6.43|5.03|6.48|5.08|6.38|4.98|0
1655182800000|2022-06-14 05:00:00|6.45|5.05|6.55|5.15|6.61|5.21|6.38|4.98|0
1655183100000|2022-06-14 05:05:00|6.57|5.17|6.62|5.22|6.72|5.32|6.56|5.16|0
1655183400000|2022-06-14 05:10:00|6.65|5.25|6.58|5.18|6.72|5.32|6.51|5.11|0
1655183700000|2022-06-14 05:15:00|6.56|5.16|6.49|5.09|6.56|5.16|6.44|5.04|0
1655184000000|2022-06-14 05:20:00|6.48|5.08|5.71|4.31|6.52|5.12|5.38|3.98|0
1655184300000|2022-06-14 05:25:00|5.7|4.3|5.7|4.3|5.79|4.39|5.66|4.26|0
1655184600000|2022-06-14 05:30:00|5.71|4.31|5.65|4.25|5.83|4.43|5.6|4.2|0
1655184900000|2022-06-14 05:35:00|5.66|4.26|5.7|4.3|5.82|4.42|5.65|4.25|0
1655185200000|2022-06-14 05:40:00|5.71|4.31|5.94|4.54|6.01|4.61|5.71|4.31|0
1655185500000|2022-06-14 05:45:00|5.93|4.53|5.94|4.54|6.03|4.63|5.89|4.49|0
1655185800000|2022-06-14 05:50:00|5.93|4.53|6.12|4.72|6.13|4.73|5.9|4.5|0
1655186100000|2022-06-14 05:55:00|6.13|4.73|6.04|4.64|6.17|4.77|6.01|4.61|0
1655186400000|2022-06-14 06:00:00|6.01|4.61|6.24|4.84|6.34|4.94|5.95|4.55|0
1655186700000|2022-06-14 06:05:00|6.23|4.83|6.29|4.89|6.3|4.9|6.17|4.77|0
1655187000000|2022-06-14 06:10:00|6.28|4.88|6.32|4.92|6.35|4.95|6.19|4.79|0
1655187300000|2022-06-14 06:15:00|6.31|4.91|6.37|4.97|6.41|5.01|6.25|4.85|0
1655187600000|2022-06-14 06:20:00|6.39|4.99|6.21|4.81|6.4|5|6.19|4.79|0
1655187900000|2022-06-14 06:25:00|6.2|4.8|6.04|4.64|6.34|4.94|6.04|4.64|0
1655188200000|2022-06-14 06:30:00|6.05|4.65|5.11|3.71|6.41|5.01|5.03|3.63|0
1655188500000|2022-06-14 06:35:00|5.12|3.72|4.92|3.52|5.12|3.72|4.91|3.51|0
1655188800000|2022-06-14 06:40:00|4.91|3.51|4.99|3.59|5.03|3.63|4.9|3.5|0
1655189100000|2022-06-14 06:45:00|5|3.6|5.15|3.75|5.15|3.75|4.99|3.59|0
1655189400000|2022-06-14 06:50:00|5.13|3.73|5.06|3.66|5.13|3.73|5.04|3.64|0
1655189700000|2022-06-14 06:55:00|5.05|3.65|5.04|3.64|5.09|3.69|4.96|3.56|0
1655190000000|2022-06-14 07:00:00|4.97|3.57|4.92|3.52|5.04|3.64|4.88|3.48|0
1655190300000|2022-06-14 07:05:00|4.94|3.54|4.8|3.4|5.09|3.69|4.76|3.36|0
1655190600000|2022-06-14 07:10:00|4.78|3.38|4.6|3.2|4.86|3.46|4.58|3.18|0
1655190900000|2022-06-14 07:15:00|4.62|3.22|4.61|3.21|4.7|3.3|4.47|3.07|0
1655191200000|2022-06-14 07:20:00|4.63|3.23|5.09|3.69|5.14|3.74|4.4|3|0
1655191500000|2022-06-14 07:25:00|5.08|3.68|4.96|3.56|5.11|3.71|4.81|3.41|0
1655191800000|2022-06-14 07:30:00|4.95|3.55|5.15|3.75|5.18|3.78|4.77|3.37|0
1655192100000|2022-06-14 07:35:00|5.14|3.74|5.08|3.68|5.18|3.78|5.01|3.61|0
1655192400000|2022-06-14 07:40:00|5.09|3.69|5.34|3.94|5.36|3.96|5.08|3.68|0
1655192700000|2022-06-14 07:45:00|5.35|3.95|5.45|4.05|5.54|4.14|5.31|3.91|0
1655193000000|2022-06-14 07:50:00|5.44|4.04|5.16|3.76|5.57|4.17|5.16|3.76|0
1655193300000|2022-06-14 07:55:00|5.15|3.75|5.11|3.71|5.2|3.8|4.92|3.52|0
1655193600000|2022-06-14 08:00:00|5.06|3.66|4.93|3.53|5.19|3.79|4.74|3.34|0
1655193900000|2022-06-14 08:05:00|4.92|3.52|5.09|3.69|5.13|3.73|4.65|3.25|0
1655194200000|2022-06-14 08:10:00|5.06|3.66|5.18|3.78|5.32|3.92|5.05|3.65|0
1655194500000|2022-06-14 08:15:00|5.21|3.81|5.09|3.69|5.32|3.92|5.07|3.67|0
1655194800000|2022-06-14 08:20:00|5.08|3.68|5.22|3.82|5.26|3.86|5.08|3.68|0
1655195100000|2022-06-14 08:25:00|5.21|3.81|5.1|3.7|5.35|3.95|4.92|3.52|0
1655195400000|2022-06-14 08:30:00|5.08|3.68|5.12|3.72|5.14|3.74|4.85|3.45|0
1655195700000|2022-06-14 08:35:00|5.11|3.71|4.79|3.39|5.13|3.73|4.79|3.39|0
1655196000000|2022-06-14 08:40:00|4.8|3.4|4.92|3.52|4.99|3.59|4.69|3.29|0
1655196300000|2022-06-14 08:45:00|4.93|3.53|4.75|3.35|4.97|3.57|4.75|3.35|0
1655196600000|2022-06-14 08:50:00|4.77|3.37|4.63|3.23|4.81|3.41|4.63|3.23|0
1655196900000|2022-06-14 08:55:00|4.65|3.25|4.79|3.39|4.93|3.53|4.41|3.01|0
1655197200000|2022-06-14 09:00:00|4.78|3.38|4.83|3.43|4.9|3.5|4.7|3.3|0
1655197500000|2022-06-14 09:05:00|4.82|3.42|4.71|3.31|4.84|3.44|4.68|3.28|0
1655197800000|2022-06-14 09:10:00|4.72|3.32|4.58|3.18|4.75|3.35|4.57|3.17|0
1655198100000|2022-06-14 09:15:00|4.6|3.2|4.73|3.33|4.76|3.36|4.55|3.15|0
1655198400000|2022-06-14 09:20:00|4.75|3.35|4.9|3.5|4.93|3.53|4.68|3.28|0
1655198700000|2022-06-14 09:25:00|4.87|3.47|4.6|3.2|4.87|3.47|4.59|3.19|0
1655199000000|2022-06-14 09:30:00|4.61|3.21|4.56|3.16|4.73|3.33|4.56|3.16|0
1655199300000|2022-06-14 09:35:00|4.58|3.18|4.77|3.37|4.88|3.48|4.58|3.18|0
1655199600000|2022-06-14 09:40:00|4.75|3.35|4.86|3.46|4.87|3.47|4.75|3.35|0
1655199900000|2022-06-14 09:45:00|4.87|3.47|4.89|3.49|4.94|3.54|4.79|3.39|0
1655200200000|2022-06-14 09:50:00|4.87|3.47|4.78|3.38|4.9|3.5|4.76|3.36|0
1655200500000|2022-06-14 09:55:00|4.77|3.37|4.57|3.17|4.8|3.4|4.56|3.16|0
1655200800000|2022-06-14 10:00:00|4.58|3.18|4.25|2.85|4.59|3.19|4.22|2.82|0
1655201100000|2022-06-14 10:05:00|4.24|2.84|4.36|2.96|4.39|2.99|4.24|2.84|0
1655201400000|2022-06-14 10:10:00|4.35|2.95|4.19|2.79|4.36|2.96|4.18|2.78|0
1655201700000|2022-06-14 10:15:00|4.17|2.77|4.12|2.72|4.23|2.83|4.08|2.68|0
1655202000000|2022-06-14 10:20:00|4.11|2.71|4.18|2.78|4.27|2.87|4.07|2.67|0
1655202300000|2022-06-14 10:25:00|4.19|2.79|4.14|2.74|4.19|2.79|4.07|2.67|0
1655202600000|2022-06-14 10:30:00|4.12|2.72|4.44|3.04|4.45|3.05|4.06|2.66|0
1655202900000|2022-06-14 10:35:00|4.43|3.03|4.39|2.99|4.47|3.07|4.3|2.9|0
1655203200000|2022-06-14 10:40:00|4.38|2.98|4.47|3.07|4.49|3.09|4.29|2.89|0
1655203500000|2022-06-14 10:45:00|4.48|3.08|4.64|3.24|4.71|3.31|4.48|3.08|0
1655203800000|2022-06-14 10:50:00|4.63|3.23|4.63|3.23|4.7|3.3|4.57|3.17|0
1655204100000|2022-06-14 10:55:00|4.6|3.2|4.51|3.11|4.6|3.2|4.5|3.1|0
1655204400000|2022-06-14 11:00:00|4.5|3.1|4.44|3.04|4.53|3.13|4.31|2.91|0
1655204700000|2022-06-14 11:05:00|4.43|3.03|4.22|2.82|4.45|3.05|4.21|2.81|0
1655205000000|2022-06-14 11:10:00|4.21|2.81|4.41|3.01|4.45|3.05|4.2|2.8|0
1655205300000|2022-06-14 11:15:00|4.42|3.02|4.38|2.98|4.44|3.04|4.31|2.91|0
1655205600000|2022-06-14 11:20:00|4.44|3.04|4.45|3.05|4.51|3.11|4.4|3|0
1655205900000|2022-06-14 11:25:00|4.46|3.06|4.38|2.98|4.5|3.1|4.38|2.98|0
1655206200000|2022-06-14 11:30:00|4.34|2.94|4.29|2.89|4.47|3.07|4.27|2.87|0
1655206500000|2022-06-14 11:35:00|4.28|2.88|4.23|2.83|4.28|2.88|4.14|2.74|0
1655206800000|2022-06-14 11:40:00|4.24|2.84|4.13|2.73|4.25|2.85|4.11|2.71|0
1655207100000|2022-06-14 11:45:00|4.12|2.72|4.17|2.77|4.23|2.83|4.04|2.64|0
1655207400000|2022-06-14 11:50:00|4.18|2.78|4.09|2.69|4.24|2.84|4.09|2.69|0
1655207700000|2022-06-14 11:55:00|4.06|2.66|4|2.6|4.14|2.74|3.98|2.58|0
1655208000000|2022-06-14 12:00:00|4.02|2.62|4.65|3.25|4.81|3.41|4|2.6|0
1655208300000|2022-06-14 12:05:00|4.67|3.27|4.54|3.14|4.73|3.33|4.54|3.14|0
1655208600000|2022-06-14 12:10:00|4.55|3.15|4.51|3.11|4.55|3.15|4.47|3.07|0
1655208900000|2022-06-14 12:15:00|4.52|3.12|4.58|3.18|4.66|3.26|4.48|3.08|0
1655209200000|2022-06-14 12:20:00|4.59|3.19|4.69|3.29|4.74|3.34|4.57|3.17|0
1655209500000|2022-06-14 12:25:00|4.68|3.28|4.55|3.15|4.72|3.32|4.55|3.15|0
1655209800000|2022-06-14 12:30:00|4.56|3.16|5.04|3.64|5.05|3.65|4.56|3.16|0
1655210100000|2022-06-14 12:35:00|5.05|3.65|5.04|3.64|5.06|3.66|4.88|3.48|0
1655210400000|2022-06-14 12:40:00|5.05|3.65|5.28|3.88|5.53|4.13|5.05|3.65|0
1655210700000|2022-06-14 12:45:00|5.29|3.89|4.9|3.5|5.29|3.89|4.9|3.5|0
1655211000000|2022-06-14 12:50:00|4.91|3.51|4.85|3.45|5|3.6|4.83|3.43|0
1655211300000|2022-06-14 12:55:00|4.86|3.46|4.9|3.5|5.05|3.65|4.84|3.44|0
1655211600000|2022-06-14 13:00:00|4.86|3.46|5.07|3.67|5.09|3.69|4.84|3.44|0
1655211900000|2022-06-14 13:05:00|5.05|3.65|4.85|3.45|5.05|3.65|4.71|3.31|0
1655212200000|2022-06-14 13:10:00|4.84|3.44|4.82|3.42|4.94|3.54|4.77|3.37|0
1655212500000|2022-06-14 13:15:00|4.83|3.43|5.11|3.71|5.19|3.79|4.83|3.43|0
1655212800000|2022-06-14 13:20:00|5.12|3.72|5.3|3.9|5.34|3.94|5.09|3.69|0
1655213100000|2022-06-14 13:25:00|5.32|3.92|4.82|3.42|5.32|3.92|4.82|3.42|0
1655213400000|2022-06-14 13:30:00|4.81|3.41|4.7|3.3|4.89|3.49|4.41|3.01|0
1655213700000|2022-06-14 13:35:00|4.72|3.32|4.57|3.17|4.83|3.43|4.51|3.11|0
1655214000000|2022-06-14 13:40:00|4.51|3.11|3.91|2.51|4.51|3.11|3.91|2.51|0
1655214300000|2022-06-14 13:45:00|3.92|2.52|4.13|2.73|4.34|2.94|3.8|2.4|0
1655214600000|2022-06-14 13:50:00|4.14|2.74|4.57|3.17|4.58|3.18|3.85|2.45|0
1655214900000|2022-06-14 13:55:00|4.6|3.2|4.35|2.95|4.63|3.23|4.05|2.65|0
1655215200000|2022-06-14 14:00:00|4.32|2.92|4.1|2.7|4.49|3.09|4.08|2.68|0
1655215500000|2022-06-14 14:05:00|4.11|2.71|3.87|2.47|4.24|2.84|3.81|2.41|0
1655215800000|2022-06-14 14:10:00|3.88|2.48|3.65|2.25|3.93|2.53|3.58|2.18|0
1655216100000|2022-06-14 14:15:00|3.61|2.21|3.51|2.11|3.68|2.28|3.49|2.09|0
1655216400000|2022-06-14 14:20:00|3.47|2.07|3.41|2.01|3.5|2.1|3.12|1.72|0
1655216700000|2022-06-14 14:25:00|3.38|1.98|3.18|1.78|3.48|2.08|3.18|1.78|0
1655217000000|2022-06-14 14:30:00|3.16|1.76|3.29|1.89|3.38|1.98|3.09|1.69|0
1655217300000|2022-06-14 14:35:00|3.3|1.9|3.23|1.83|3.38|1.98|3.14|1.74|0
1655217600000|2022-06-14 14:40:00|3.18|1.78|3.03|1.63|3.24|1.84|2.91|1.51|0
1655217900000|2022-06-14 14:45:00|3.09|1.69|3.32|1.92|3.32|1.92|2.87|1.47|0
1655218200000|2022-06-14 14:50:00|3.33|1.93|3.13|1.73|3.51|2.11|3.11|1.71|0
1655218500000|2022-06-14 14:55:00|3.11|1.71|3.25|1.85|3.37|1.97|3.05|1.65|0
1655218800000|2022-06-14 15:00:00|3.21|1.81|3.28|1.88|3.44|2.04|3.18|1.78|0
1655219100000|2022-06-14 15:05:00|3.29|1.89|2.96|1.56|3.29|1.89|2.94|1.54|0
1655219400000|2022-06-14 15:10:00|2.95|1.55|2.88|1.48|2.97|1.57|2.83|1.43|0
1655219700000|2022-06-14 15:15:00|2.87|1.47|3.39|1.99|3.45|2.05|2.78|1.38|0
1655220000000|2022-06-14 15:20:00|3.37|1.97|3.54|2.14|3.54|2.14|3.18|1.78|0
1655220300000|2022-06-14 15:25:00|3.53|2.13|3.45|2.05|3.68|2.28|3.44|2.04|0
1655220600000|2022-06-14 15:30:00|3.42|2.02|3.61|2.21|3.65|2.25|3.27|1.87|0
1655220900000|2022-06-14 15:35:00|3.62|2.22|3.56|2.16|3.83|2.43|3.52|2.12|0
1655221200000|2022-06-14 15:40:00|3.55|2.15|3.77|2.37|3.81|2.41|3.5|2.1|0
1655221500000|2022-06-14 15:45:00|3.82|2.42|3.56|2.16|3.85|2.45|3.53|2.13|0
1655221800000|2022-06-14 15:50:00|3.55|2.15|3.64|2.24|3.68|2.28|3.44|2.04|0
1655222100000|2022-06-14 15:55:00|3.65|2.25|3.76|2.36|3.86|2.46|3.62|2.22|0
1655222400000|2022-06-14 16:00:00|3.75|2.35|3.4|2|3.75|2.35|3.33|1.93|0
1655222700000|2022-06-14 16:05:00|3.37|1.97|3.35|1.95|3.4|2|3.29|1.89|0
1655223000000|2022-06-14 16:10:00|3.36|1.96|3.01|1.61|3.44|2.04|3|1.6|0
1655223300000|2022-06-14 16:15:00|3.02|1.62|3.25|1.85|3.29|1.89|2.95|1.55|0
1655223600000|2022-06-14 16:20:00|3.26|1.86|3.16|1.76|3.34|1.94|3.06|1.66|0
1655223900000|2022-06-14 16:25:00|3.17|1.77|3.08|1.68|3.17|1.77|3.05|1.65|0
1655224200000|2022-06-14 16:30:00|3.1|1.7|3.02|1.62|3.13|1.73|2.95|1.55|0
1655224500000|2022-06-14 16:35:00|3.01|1.61|2.92|1.52|3.04|1.64|2.87|1.47|0
1655224800000|2022-06-14 16:40:00|2.9|1.5|3.48|2.08|3.53|2.13|2.87|1.47|0
1655225100000|2022-06-14 16:45:00|3.45|2.05|3.55|2.15|3.55|2.15|3.41|2.01|0
1655225400000|2022-06-14 16:50:00|3.53|2.13|3.54|2.14|3.61|2.21|3.43|2.03|0
1655225700000|2022-06-14 16:55:00|3.59|2.19|3.75|2.35|3.76|2.36|3.57|2.17|0
1655226000000|2022-06-14 17:00:00|3.74|2.34|3.73|2.33|3.86|2.46|3.6|2.2|0
1655226300000|2022-06-14 17:05:00|3.71|2.31|4|2.6|4.05|2.65|3.67|2.27|0
1655226600000|2022-06-14 17:10:00|4.02|2.62|3.93|2.53|4.07|2.67|3.89|2.49|0
1655226900000|2022-06-14 17:15:00|3.96|2.56|4.37|2.97|4.45|3.05|3.93|2.53|0
1655227200000|2022-06-14 17:20:00|4.39|2.99|4.35|2.95|4.59|3.19|4.35|2.95|0
1655227500000|2022-06-14 17:25:00|4.36|2.96|4.02|2.62|4.36|2.96|4.02|2.62|0
1655227800000|2022-06-14 17:30:00|3.97|2.57|3.81|2.41|4.05|2.65|3.78|2.38|0
1655228100000|2022-06-14 17:35:00|3.79|2.39|3.62|2.22|3.85|2.45|3.61|2.21|0
1655228400000|2022-06-14 17:40:00|3.57|2.17|3.43|2.03|3.65|2.25|3.35|1.95|0
1655228700000|2022-06-14 17:45:00|3.44|2.04|3.43|2.03|3.56|2.16|3.34|1.94|0
1655229000000|2022-06-14 17:50:00|3.45|2.05|3.55|2.15|3.56|2.16|3.4|2|0
1655229300000|2022-06-14 17:55:00|3.53|2.13|3.47|2.07|3.63|2.23|3.46|2.06|0
1655229600000|2022-06-14 18:00:00|3.5|2.1|3.69|2.29|3.76|2.36|3.49|2.09|0
1655229900000|2022-06-14 18:05:00|3.68|2.28|3.9|2.5|3.96|2.56|3.63|2.23|0
1655230200000|2022-06-14 18:10:00|3.89|2.49|3.61|2.21|3.89|2.49|3.55|2.15|0
1655230500000|2022-06-14 18:15:00|3.63|2.23|3.69|2.29|3.71|2.31|3.59|2.19|0
1655230800000|2022-06-14 18:20:00|3.7|2.3|3.68|2.28|3.82|2.42|3.64|2.24|0
1655231100000|2022-06-14 18:25:00|3.67|2.27|3.68|2.28|3.75|2.35|3.58|2.18|0
1655231400000|2022-06-14 18:30:00|3.66|2.26|3.67|2.27|3.68|2.28|3.47|2.07|0
1655231700000|2022-06-14 18:35:00|3.68|2.28|3.71|2.31|3.78|2.38|3.6|2.2|0
1655232000000|2022-06-14 18:40:00|3.69|2.29|3.43|2.03|3.72|2.32|3.41|2.01|0
1655232300000|2022-06-14 18:45:00|3.46|2.06|3.31|1.91|3.53|2.13|3.29|1.89|0
1655232600000|2022-06-14 18:50:00|3.3|1.9|3.31|1.91|3.44|2.04|3.24|1.84|0
1655232900000|2022-06-14 18:55:00|3.3|1.9|3.28|1.88|3.37|1.97|3.26|1.86|0
1655233200000|2022-06-14 19:00:00|3.26|1.86|3.34|1.94|3.38|1.98|3.22|1.82|0
1655233500000|2022-06-14 19:05:00|3.32|1.92|3.12|1.72|3.34|1.94|3.12|1.72|0
1655233800000|2022-06-14 19:10:00|3.13|1.73|3.28|1.88|3.37|1.97|2.91|1.51|0
1655234100000|2022-06-14 19:15:00|3.3|1.9|3.24|1.84|3.31|1.91|3.19|1.79|0
1655234400000|2022-06-14 19:20:00|3.26|1.86|3.29|1.89|3.4|2|3.24|1.84|0
1655234700000|2022-06-14 19:25:00|3.3|1.9|3.7|2.3|3.74|2.34|3.28|1.88|0
1655235000000|2022-06-14 19:30:00|3.71|2.31|3.91|2.51|4.08|2.68|3.68|2.28|0
1655235300000|2022-06-14 19:35:00|3.94|2.54|4.31|2.91|4.43|3.03|3.92|2.52|0
1655235600000|2022-06-14 19:40:00|4.3|2.9|3.79|2.39|4.42|3.02|3.78|2.38|0
1655235900000|2022-06-14 19:45:00|3.84|2.44|4.15|2.75|4.25|2.85|3.76|2.36|0
1655236200000|2022-06-14 19:50:00|4.14|2.74|3.79|2.39|4.14|2.74|3.7|2.3|0
1655236500000|2022-06-14 19:55:00|3.8|2.4|3.81|2.41|3.88|2.48|3.69|2.29|0
1655236800000|2022-06-14 20:00:00|3.83|2.43|3.62|2.22|3.92|2.52|3.6|2.2|0
1655237100000|2022-06-14 20:05:00|3.61|2.21|3.69|2.29|3.72|2.32|3.61|2.21|0
1655237400000|2022-06-14 20:10:00|3.7|2.3|3.63|2.23|3.78|2.38|3.63|2.23|0
1655237700000|2022-06-14 20:15:00|3.62|2.22|3.63|2.23|3.67|2.27|3.6|2.2|0
1655238000000|2022-06-14 20:20:00|3.61|2.21|3.55|2.15|3.67|2.27|3.51|2.11|0
1655238300000|2022-06-14 20:25:00|3.57|2.17|3.51|2.11|3.57|2.17|3.51|2.11|0
1655238600000|2022-06-14 20:30:00|3.52|2.12|3.59|2.19|3.65|2.25|3.51|2.11|0
1655238900000|2022-06-14 20:35:00|3.6|2.2|3.64|2.24|3.64|2.24|3.59|2.19|0
1655239200000|2022-06-14 20:40:00|3.63|2.23|3.69|2.29|3.69|2.29|3.62|2.22|0
1655239500000|2022-06-14 20:45:00|3.68|2.28|3.74|2.34|3.74|2.34|3.64|2.24|0
1655239800000|2022-06-14 20:50:00|3.73|2.33|3.73|2.33|3.75|2.35|3.71|2.31|0
1655240100000|2022-06-14 20:55:00|3.71|2.31|3.76|2.36|3.76|2.36|3.64|2.24|0
1655240400000|2022-06-14 21:00:00|3.73|2.33|3.77|2.37|3.77|2.37|3.73|2.33|0
1655240700000|2022-06-14 21:05:00|3.76|2.36|3.73|2.33|3.76|2.36|3.7|2.3|0
1655241000000|2022-06-14 21:10:00|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1655241300000|2022-06-14 21:15:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655241600000|2022-06-14 21:20:00|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1655241900000|2022-06-14 21:25:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1655242500000|2022-06-14 21:35:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1655242800000|2022-06-14 21:40:00|3.73|2.33|3.76|2.36|3.76|2.36|3.72|2.32|0
1655243100000|2022-06-14 21:45:00|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1655243400000|2022-06-14 21:50:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1655243700000|2022-06-14 21:55:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1655244000000|2022-06-14 22:00:00|3.78|2.38|3.88|2.48|3.9|2.5|3.78|2.38|0
1655244300000|2022-06-14 22:05:00|3.89|2.49|3.84|2.44|3.93|2.53|3.83|2.43|0
1655244600000|2022-06-14 22:10:00|3.86|2.46|3.91|2.51|3.92|2.52|3.83|2.43|0
1655244900000|2022-06-14 22:15:00|3.9|2.5|3.83|2.43|3.92|2.52|3.81|2.41|0
1655245200000|2022-06-14 22:20:00|3.82|2.42|3.97|2.57|3.97|2.57|3.81|2.41|0
1655245500000|2022-06-14 22:25:00|3.96|2.56|3.94|2.54|3.98|2.58|3.93|2.53|0
1655245800000|2022-06-14 22:30:00|3.95|2.55|3.99|2.59|4|2.6|3.94|2.54|0
1655246100000|2022-06-14 22:35:00|4|2.6|4.02|2.62|4.02|2.62|3.96|2.56|0
1655246400000|2022-06-14 22:40:00|4.08|2.68|4.04|2.64|4.1|2.7|4.04|2.64|0
1655246700000|2022-06-14 22:45:00|4.05|2.65|4.06|2.66|4.08|2.68|4.05|2.65|0
1655247000000|2022-06-14 22:50:00|4.07|2.67|3.96|2.56|4.07|2.67|3.96|2.56|0
1655247300000|2022-06-14 22:55:00|3.94|2.54|3.91|2.51|3.96|2.56|3.91|2.51|0
1655247600000|2022-06-14 23:00:00|3.92|2.52|3.94|2.54|3.96|2.56|3.91|2.51|0
1655247900000|2022-06-14 23:05:00|3.95|2.55|3.91|2.51|3.95|2.55|3.91|2.51|0
1655248200000|2022-06-14 23:10:00|3.89|2.49|3.83|2.43|3.9|2.5|3.79|2.39|0
1655248500000|2022-06-14 23:15:00|3.84|2.44|3.82|2.42|3.84|2.44|3.77|2.37|0
1655248800000|2022-06-14 23:20:00|3.81|2.41|3.99|2.59|3.99|2.59|3.78|2.38|0
1655249100000|2022-06-14 23:25:00|4|2.6|3.99|2.59|4.02|2.62|3.99|2.59|0
1655249400000|2022-06-14 23:30:00|4|2.6|4.01|2.61|4.02|2.62|3.96|2.56|0
1655249700000|2022-06-14 23:35:00|4|2.6|4.01|2.61|4.01|2.61|3.92|2.52|0
1655250000000|2022-06-14 23:40:00|4|2.6|4.04|2.64|4.04|2.64|3.96|2.56|0
1655250300000|2022-06-14 23:45:00|4.05|2.65|4.14|2.74|4.14|2.74|4.03|2.63|0
1655250600000|2022-06-14 23:50:00|4.15|2.75|4.27|2.87|4.28|2.88|4.14|2.74|0
1655250900000|2022-06-14 23:55:00|4.28|2.88|4.32|2.92|4.45|3.05|4.27|2.87|0
1655251200000|2022-06-15 00:00:00|4.31|2.91|4.33|2.93|4.35|2.95|4.26|2.86|0
1655251500000|2022-06-15 00:05:00|4.32|2.92|4.23|2.83|4.32|2.92|4.16|2.76|0
1655251800000|2022-06-15 00:10:00|4.21|2.81|4.22|2.82|4.23|2.83|4.17|2.77|0
1655252100000|2022-06-15 00:15:00|4.19|2.79|4.28|2.88|4.32|2.92|4.15|2.75|0
1655252400000|2022-06-15 00:20:00|4.29|2.89|4.21|2.81|4.29|2.89|4.15|2.75|0
1655252700000|2022-06-15 00:25:00|4.22|2.82|4.15|2.75|4.22|2.82|4.11|2.71|0
1655253000000|2022-06-15 00:30:00|4.14|2.74|4.17|2.77|4.23|2.83|4.11|2.71|0
1655253300000|2022-06-15 00:35:00|4.16|2.76|4.2|2.8|4.22|2.82|4.11|2.71|0
1655253600000|2022-06-15 00:40:00|4.22|2.82|4.13|2.73|4.22|2.82|4.11|2.71|0
1655253900000|2022-06-15 00:45:00|4.12|2.72|4.08|2.68|4.13|2.73|4.04|2.64|0
1655254200000|2022-06-15 00:50:00|4.06|2.66|3.99|2.59|4.07|2.67|3.94|2.54|0
1655254500000|2022-06-15 00:55:00|4|2.6|4.04|2.64|4.06|2.66|3.95|2.55|0
1655254800000|2022-06-15 01:00:00|4.05|2.65|4.17|2.77|4.22|2.82|4.04|2.64|0
1655255100000|2022-06-15 01:05:00|4.15|2.75|4.16|2.76|4.16|2.76|4.03|2.63|0
1655255400000|2022-06-15 01:10:00|4.15|2.75|4.1|2.7|4.22|2.82|4.09|2.69|0
1655255700000|2022-06-15 01:15:00|4.08|2.68|4.16|2.76|4.19|2.79|4.04|2.64|0
1655256000000|2022-06-15 01:20:00|4.14|2.74|4.27|2.87|4.27|2.87|4.11|2.71|0
1655256300000|2022-06-15 01:25:00|4.29|2.89|4.27|2.87|4.4|3|4.24|2.84|0
1655256600000|2022-06-15 01:30:00|4.28|2.88|4.33|2.93|4.33|2.93|4.23|2.83|0
1655256900000|2022-06-15 01:35:00|4.32|2.92|4.32|2.92|4.34|2.94|4.24|2.84|0
1655257200000|2022-06-15 01:40:00|4.33|2.93|4.4|3|4.4|3|4.29|2.89|0
1655257500000|2022-06-15 01:45:00|4.41|3.01|4.36|2.96|4.44|3.04|4.3|2.9|0
1655257800000|2022-06-15 01:50:00|4.37|2.97|4.16|2.76|4.38|2.98|4.15|2.75|0
1655258100000|2022-06-15 01:55:00|4.17|2.77|4.19|2.79|4.23|2.83|4.16|2.76|0
1655258400000|2022-06-15 02:00:00|4.2|2.8|4.25|2.85|4.29|2.89|4.18|2.78|0
1655258700000|2022-06-15 02:05:00|4.26|2.86|4.29|2.89|4.29|2.89|4.2|2.8|0
1655259000000|2022-06-15 02:10:00|4.28|2.88|4.3|2.9|4.31|2.91|4.26|2.86|0
1655259300000|2022-06-15 02:15:00|4.29|2.89|4.3|2.9|4.32|2.92|4.23|2.83|0
1655259600000|2022-06-15 02:20:00|4.32|2.92|4.32|2.92|4.36|2.96|4.26|2.86|0
1655259900000|2022-06-15 02:25:00|4.31|2.91|4.23|2.83|4.34|2.94|4.23|2.83|0
1655260200000|2022-06-15 02:30:00|4.24|2.84|4.28|2.88|4.3|2.9|4.22|2.82|0
1655260500000|2022-06-15 02:35:00|4.29|2.89|4.36|2.96|4.37|2.97|4.28|2.88|0
1655260800000|2022-06-15 02:40:00|4.37|2.97|4.4|3|4.41|3.01|4.35|2.95|0
1655261100000|2022-06-15 02:45:00|4.41|3.01|4.3|2.9|4.43|3.03|4.29|2.89|0
1655261400000|2022-06-15 02:50:00|4.29|2.89|4.28|2.88|4.32|2.92|4.27|2.87|0
1655261700000|2022-06-15 02:55:00|4.29|2.89|4.27|2.87|4.36|2.96|4.27|2.87|0
1655262000000|2022-06-15 03:00:00|4.28|2.88|4.29|2.89|4.34|2.94|4.27|2.87|0
1655262300000|2022-06-15 03:05:00|4.3|2.9|4.31|2.91|4.35|2.95|4.28|2.88|0
1655262600000|2022-06-15 03:10:00|4.3|2.9|4.36|2.96|4.38|2.98|4.3|2.9|0
1655262900000|2022-06-15 03:15:00|4.38|2.98|4.33|2.93|4.39|2.99|4.3|2.9|0
1655263200000|2022-06-15 03:20:00|4.32|2.92|4.28|2.88|4.33|2.93|4.24|2.84|0
1655263500000|2022-06-15 03:25:00|4.27|2.87|4.29|2.89|4.29|2.89|4.23|2.83|0
1655263800000|2022-06-15 03:30:00|4.3|2.9|4.23|2.83|4.3|2.9|4.21|2.81|0
1655264100000|2022-06-15 03:35:00|4.22|2.82|4.17|2.77|4.23|2.83|4.14|2.74|0
1655264400000|2022-06-15 03:40:00|4.16|2.76|4.16|2.76|4.17|2.77|4.14|2.74|0
1655264700000|2022-06-15 03:45:00|4.15|2.75|4.15|2.75|4.17|2.77|4.12|2.72|0
1655265000000|2022-06-15 03:50:00|4.16|2.76|4.08|2.68|4.16|2.76|4.07|2.67|0
1655265300000|2022-06-15 03:55:00|4.09|2.69|4.03|2.63|4.11|2.71|4.02|2.62|0
1655265600000|2022-06-15 04:00:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1655265900000|2022-06-15 04:05:00|4.05|2.65|4.02|2.62|4.06|2.66|4.02|2.62|0
1655266200000|2022-06-15 04:10:00|4.01|2.61|4.02|2.62|4.04|2.64|4|2.6|0
1655266500000|2022-06-15 04:15:00|4.03|2.63|4.08|2.68|4.1|2.7|4.03|2.63|0
1655266800000|2022-06-15 04:20:00|4.09|2.69|4.09|2.69|4.1|2.7|4.05|2.65|0
1655267100000|2022-06-15 04:25:00|4.1|2.7|4|2.6|4.1|2.7|4|2.6|0
1655267400000|2022-06-15 04:30:00|4.01|2.61|3.93|2.53|4.02|2.62|3.9|2.5|0
1655267700000|2022-06-15 04:35:00|3.92|2.52|3.93|2.53|3.95|2.55|3.9|2.5|0
1655268000000|2022-06-15 04:40:00|3.92|2.52|3.97|2.57|3.99|2.59|3.92|2.52|0
1655268300000|2022-06-15 04:45:00|3.98|2.58|3.91|2.51|3.98|2.58|3.89|2.49|0
1655268600000|2022-06-15 04:50:00|3.9|2.5|3.84|2.44|3.9|2.5|3.84|2.44|0
1655268900000|2022-06-15 04:55:00|3.85|2.45|3.78|2.38|3.85|2.45|3.73|2.33|0
1655269200000|2022-06-15 05:00:00|3.79|2.39|3.77|2.37|3.85|2.45|3.74|2.34|0
1655269500000|2022-06-15 05:05:00|3.76|2.36|3.78|2.38|3.82|2.42|3.7|2.3|0
1655269800000|2022-06-15 05:10:00|3.77|2.37|3.72|2.32|3.79|2.39|3.7|2.3|0
1655270100000|2022-06-15 05:15:00|3.74|2.34|3.8|2.4|3.81|2.41|3.73|2.33|0
1655270400000|2022-06-15 05:20:00|3.79|2.39|3.65|2.25|3.83|2.43|3.65|2.25|0
1655270700000|2022-06-15 05:25:00|3.66|2.26|3.79|2.39|3.79|2.39|3.62|2.22|0
1655271000000|2022-06-15 05:30:00|3.78|2.38|3.77|2.37|3.85|2.45|3.76|2.36|0
1655271300000|2022-06-15 05:35:00|3.78|2.38|3.79|2.39|3.83|2.43|3.64|2.24|0
1655271600000|2022-06-15 05:40:00|3.8|2.4|3.85|2.45|3.85|2.45|3.74|2.34|0
1655271900000|2022-06-15 05:45:00|3.84|2.44|4|2.6|4.01|2.61|3.82|2.42|0
1655272200000|2022-06-15 05:50:00|3.99|2.59|4.13|2.73|4.16|2.76|3.96|2.56|0
1655272500000|2022-06-15 05:55:00|4.14|2.74|4.04|2.64|4.26|2.86|4.04|2.64|0
1655272800000|2022-06-15 06:00:00|4.02|2.62|4.02|2.62|4.17|2.77|3.91|2.51|0
1655273100000|2022-06-15 06:05:00|4.03|2.63|4.24|2.84|4.24|2.84|4.03|2.63|0
1655273400000|2022-06-15 06:10:00|4.23|2.83|4.13|2.73|4.25|2.85|4.11|2.71|0
1655273700000|2022-06-15 06:15:00|4.12|2.72|4.14|2.74|4.17|2.77|4.01|2.61|0
1655274000000|2022-06-15 06:20:00|4.13|2.73|4.29|2.89|4.33|2.93|4.13|2.73|0
1655274300000|2022-06-15 06:25:00|4.26|2.86|4.26|2.86|4.34|2.94|4.17|2.77|0
1655274600000|2022-06-15 06:30:00|4.27|2.87|4.17|2.77|4.27|2.87|4.1|2.7|0
1655274900000|2022-06-15 06:35:00|4.18|2.78|4.21|2.81|4.25|2.85|4.14|2.74|0
1655275200000|2022-06-15 06:40:00|4.19|2.79|4.22|2.82|4.23|2.83|4.14|2.74|0
1655275500000|2022-06-15 06:45:00|4.21|2.81|4.08|2.68|4.22|2.82|4.08|2.68|0
1655275800000|2022-06-15 06:50:00|4.07|2.67|4.17|2.77|4.17|2.77|4.04|2.64|0
1655276100000|2022-06-15 06:55:00|4.14|2.74|3.9|2.5|4.27|2.87|3.88|2.48|0
1655276400000|2022-06-15 07:00:00|3.95|2.55|3.89|2.49|4.06|2.66|3.88|2.48|0
1655276700000|2022-06-15 07:05:00|3.88|2.48|3.78|2.38|3.9|2.5|3.73|2.33|0
1655277000000|2022-06-15 07:10:00|3.8|2.4|3.72|2.32|3.87|2.47|3.72|2.32|0
1655277300000|2022-06-15 07:15:00|3.73|2.33|3.91|2.51|3.95|2.55|3.72|2.32|0
1655277600000|2022-06-15 07:20:00|3.89|2.49|3.76|2.36|3.89|2.49|3.72|2.32|0
1655277900000|2022-06-15 07:25:00|3.75|2.35|3.84|2.44|3.84|2.44|3.68|2.28|0
1655278200000|2022-06-15 07:30:00|3.82|2.42|3.96|2.56|3.99|2.59|3.72|2.32|0
1655278500000|2022-06-15 07:35:00|3.95|2.55|4.07|2.67|4.09|2.69|3.93|2.53|0
1655278800000|2022-06-15 07:40:00|4.08|2.68|4.01|2.61|4.14|2.74|3.93|2.53|0
1655279100000|2022-06-15 07:45:00|4|2.6|3.77|2.37|4|2.6|3.61|2.21|0
1655279400000|2022-06-15 07:50:00|3.74|2.34|4|2.6|4.05|2.65|3.74|2.34|0
1655279700000|2022-06-15 07:55:00|4.02|2.62|4.1|2.7|4.11|2.71|3.99|2.59|0
1655280000000|2022-06-15 08:00:00|4.08|2.68|4|2.6|4.18|2.78|4|2.6|0
1655280300000|2022-06-15 08:05:00|4.01|2.61|4.22|2.82|4.31|2.91|4|2.6|0
1655280600000|2022-06-15 08:10:00|4.24|2.84|4.27|2.87|4.29|2.89|4.19|2.79|0
1655280900000|2022-06-15 08:15:00|4.26|2.86|4.31|2.91|4.34|2.94|4.2|2.8|0
1655281200000|2022-06-15 08:20:00|4.32|2.92|4.33|2.93|4.36|2.96|4.27|2.87|0
1655281500000|2022-06-15 08:25:00|4.35|2.95|4.45|3.05|4.53|3.13|4.35|2.95|0
1655281800000|2022-06-15 08:30:00|4.47|3.07|4.56|3.16|4.59|3.19|4.45|3.05|0
1655282100000|2022-06-15 08:35:00|4.55|3.15|4.55|3.15|4.56|3.16|4.45|3.05|0
1655282400000|2022-06-15 08:40:00|4.57|3.17|4.4|3|4.6|3.2|4.4|3|0
1655282700000|2022-06-15 08:45:00|4.41|3.01|4.24|2.84|4.43|3.03|4.21|2.81|0
1655283000000|2022-06-15 08:50:00|4.21|2.81|4.25|2.85|4.27|2.87|4.17|2.77|0
1655283300000|2022-06-15 08:55:00|4.24|2.84|4.22|2.82|4.27|2.87|4.19|2.79|0
1655283600000|2022-06-15 09:00:00|4.23|2.83|3.95|2.55|4.23|2.83|3.94|2.54|0
1655283900000|2022-06-15 09:05:00|3.94|2.54|4|2.6|4.03|2.63|3.93|2.53|0
1655284200000|2022-06-15 09:10:00|3.97|2.57|3.92|2.52|3.98|2.58|3.86|2.46|0
1655284500000|2022-06-15 09:15:00|3.91|2.51|3.96|2.56|4.03|2.63|3.9|2.5|0
1655284800000|2022-06-15 09:20:00|3.97|2.57|3.93|2.53|3.99|2.59|3.88|2.48|0
1655285100000|2022-06-15 09:25:00|3.94|2.54|4.02|2.62|4.04|2.64|3.9|2.5|0
1655285400000|2022-06-15 09:30:00|4.03|2.63|4.11|2.71|4.14|2.74|4.01|2.61|0
1655285700000|2022-06-15 09:35:00|4.1|2.7|3.96|2.56|4.11|2.71|3.93|2.53|0
1655286000000|2022-06-15 09:40:00|3.97|2.57|4.17|2.77|4.21|2.81|3.96|2.56|0
1655286300000|2022-06-15 09:45:00|4.18|2.78|4.07|2.67|4.21|2.81|4.04|2.64|0
1655286600000|2022-06-15 09:50:00|4.08|2.68|3.99|2.59|4.12|2.72|3.97|2.57|0
1655286900000|2022-06-15 09:55:00|3.98|2.58|4.12|2.72|4.13|2.73|3.93|2.53|0
1655287200000|2022-06-15 10:00:00|4.11|2.71|4.03|2.63|4.11|2.71|3.97|2.57|0
1655287500000|2022-06-15 10:05:00|4.02|2.62|3.98|2.58|4.03|2.63|3.92|2.52|0
1655287800000|2022-06-15 10:10:00|3.97|2.57|4.03|2.63|4.04|2.64|3.97|2.57|0
1655288100000|2022-06-15 10:15:00|4.04|2.64|4.05|2.65|4.08|2.68|3.95|2.55|0
1655288400000|2022-06-15 10:20:00|4.01|2.61|3.95|2.55|4.06|2.66|3.92|2.52|0
1655288700000|2022-06-15 10:25:00|3.96|2.56|3.88|2.48|3.98|2.58|3.82|2.42|0
1655289000000|2022-06-15 10:30:00|3.87|2.47|3.79|2.39|3.97|2.57|3.79|2.39|0
1655289300000|2022-06-15 10:35:00|3.8|2.4|3.96|2.56|4.05|2.65|3.77|2.37|0
1655289600000|2022-06-15 10:40:00|3.97|2.57|3.97|2.57|4.01|2.61|3.92|2.52|0
1655289900000|2022-06-15 10:45:00|3.96|2.56|4.27|2.87|4.34|2.94|3.87|2.47|0
1655290200000|2022-06-15 10:50:00|4.26|2.86|4.24|2.84|4.34|2.94|4.2|2.8|0
1655290500000|2022-06-15 10:55:00|4.22|2.82|4.2|2.8|4.3|2.9|4.18|2.78|0
1655290800000|2022-06-15 11:00:00|4.24|2.84|4.11|2.71|4.32|2.92|4.1|2.7|0
1655291100000|2022-06-15 11:05:00|4.09|2.69|4.24|2.84|4.24|2.84|4.08|2.68|0
1655291400000|2022-06-15 11:10:00|4.23|2.83|4.51|3.11|4.51|3.11|4.2|2.8|0
1655291700000|2022-06-15 11:15:00|4.52|3.12|4.58|3.18|4.66|3.26|4.52|3.12|0
1655292000000|2022-06-15 11:20:00|4.59|3.19|4.76|3.36|4.76|3.36|4.58|3.18|0
1655292300000|2022-06-15 11:25:00|4.75|3.35|4.89|3.49|4.89|3.49|4.75|3.35|0
1655292600000|2022-06-15 11:30:00|4.88|3.48|5.02|3.62|5.04|3.64|4.81|3.41|0
1655292900000|2022-06-15 11:35:00|5.03|3.63|4.82|3.42|5.03|3.63|4.8|3.4|0
1655293200000|2022-06-15 11:40:00|4.8|3.4|4.83|3.43|4.9|3.5|4.79|3.39|0
1655293500000|2022-06-15 11:45:00|4.8|3.4|4.71|3.31|4.83|3.43|4.68|3.28|0
1655293800000|2022-06-15 11:50:00|4.72|3.32|5.1|3.7|5.19|3.79|4.69|3.29|0
1655294100000|2022-06-15 11:55:00|5.09|3.69|4.8|3.4|5.19|3.79|4.75|3.35|0
1655294400000|2022-06-15 12:00:00|4.79|3.39|4.78|3.38|4.84|3.44|4.6|3.2|0
1655294700000|2022-06-15 12:05:00|4.81|3.41|4.61|3.21|4.84|3.44|4.59|3.19|0
1655295000000|2022-06-15 12:10:00|4.62|3.22|4.48|3.08|4.7|3.3|4.33|2.93|0
1655295300000|2022-06-15 12:15:00|4.52|3.12|4.39|2.99|4.52|3.12|4.34|2.94|0
1655295600000|2022-06-15 12:20:00|4.37|2.97|4.53|3.13|4.63|3.23|4.37|2.97|0
1655295900000|2022-06-15 12:25:00|4.54|3.14|4.46|3.06|4.59|3.19|4.42|3.02|0
1655296200000|2022-06-15 12:30:00|4.45|3.05|4.57|3.17|4.72|3.32|4.34|2.94|0
1655296500000|2022-06-15 12:35:00|4.58|3.18|4.56|3.16|4.64|3.24|4.48|3.08|0
1655296800000|2022-06-15 12:40:00|4.54|3.14|4.66|3.26|4.69|3.29|4.41|3.01|0
1655297100000|2022-06-15 12:45:00|4.67|3.27|4.95|3.55|4.96|3.56|4.64|3.24|0
1655297400000|2022-06-15 12:50:00|4.93|3.53|4.83|3.43|5.03|3.63|4.83|3.43|0
1655297700000|2022-06-15 12:55:00|4.82|3.42|4.84|3.44|4.88|3.48|4.71|3.31|0
1655298000000|2022-06-15 13:00:00|4.88|3.48|4.7|3.3|4.97|3.57|4.68|3.28|0
1655298300000|2022-06-15 13:05:00|4.71|3.31|4.65|3.25|4.78|3.38|4.64|3.24|0
1655298600000|2022-06-15 13:10:00|4.64|3.24|4.87|3.47|4.9|3.5|4.61|3.21|0
1655298900000|2022-06-15 13:15:00|4.86|3.46|4.93|3.53|4.94|3.54|4.72|3.32|0
1655299200000|2022-06-15 13:20:00|4.94|3.54|4.85|3.45|4.97|3.57|4.84|3.44|0
1655299500000|2022-06-15 13:25:00|4.86|3.46|4.83|3.43|4.9|3.5|4.8|3.4|0
1655299800000|2022-06-15 13:30:00|4.88|3.48|4.33|2.93|5.11|3.71|4.21|2.81|0
1655300100000|2022-06-15 13:35:00|4.36|2.96|4.33|2.93|4.51|3.11|4.07|2.67|0
1655300400000|2022-06-15 13:40:00|4.32|2.92|4.82|3.42|4.87|3.47|4.32|2.92|0
1655300700000|2022-06-15 13:45:00|4.89|3.49|4.99|3.59|5.06|3.66|4.82|3.42|0
1655301000000|2022-06-15 13:50:00|5.02|3.62|4.33|2.93|5.06|3.66|4.33|2.93|0
1655301300000|2022-06-15 13:55:00|4.32|2.92|4.45|3.05|4.65|3.25|4.32|2.92|0
1655301600000|2022-06-15 14:00:00|4.46|3.06|4.74|3.34|4.74|3.34|4.37|2.97|0
1655301900000|2022-06-15 14:05:00|4.68|3.28|4.65|3.25|4.83|3.43|4.63|3.23|0
1655302200000|2022-06-15 14:10:00|4.69|3.29|4.52|3.12|4.77|3.37|4.52|3.12|0
1655302500000|2022-06-15 14:15:00|4.48|3.08|4.35|2.95|4.58|3.18|4.26|2.86|0
1655302800000|2022-06-15 14:20:00|4.32|2.92|4.34|2.94|4.4|3|4.2|2.8|0
1655303100000|2022-06-15 14:25:00|4.36|2.96|4.36|2.96|4.4|3|4.22|2.82|0
1655303400000|2022-06-15 14:30:00|4.38|2.98|4.13|2.73|4.38|2.98|4.01|2.61|0
1655303700000|2022-06-15 14:35:00|4.15|2.75|4.08|2.68|4.21|2.81|4.06|2.66|0
1655304000000|2022-06-15 14:40:00|4.07|2.67|3.99|2.59|4.13|2.73|3.95|2.55|0
1655304300000|2022-06-15 14:45:00|3.95|2.55|3.96|2.56|3.99|2.59|3.85|2.45|0
1655304600000|2022-06-15 14:50:00|3.91|2.51|3.66|2.26|3.98|2.58|3.62|2.22|0
1655304900000|2022-06-15 14:55:00|3.69|2.29|4.43|3.03|4.46|3.06|3.62|2.22|0
1655305200000|2022-06-15 15:00:00|4.42|3.02|4.41|3.01|4.52|3.12|4.35|2.95|0
1655305500000|2022-06-15 15:05:00|4.43|3.03|4.28|2.88|4.48|3.08|4.26|2.86|0
1655305800000|2022-06-15 15:10:00|4.27|2.87|4.09|2.69|4.34|2.94|4.08|2.68|0
1655306100000|2022-06-15 15:15:00|4.08|2.68|4.13|2.73|4.21|2.81|4.05|2.65|0
1655306400000|2022-06-15 15:20:00|4.12|2.72|4.35|2.95|4.38|2.98|4|2.6|0
1655306700000|2022-06-15 15:25:00|4.36|2.96|4.4|3|4.41|3.01|4.25|2.85|0
1655307000000|2022-06-15 15:30:00|4.38|2.98|4.34|2.94|4.47|3.07|4.27|2.87|0
1655307300000|2022-06-15 15:35:00|4.32|2.92|4.33|2.93|4.5|3.1|4.24|2.84|0
1655307600000|2022-06-15 15:40:00|4.32|2.92|4.14|2.74|4.4|3|4.1|2.7|0
1655307900000|2022-06-15 15:45:00|4.15|2.75|3.96|2.56|4.26|2.86|3.96|2.56|0
1655308200000|2022-06-15 15:50:00|3.94|2.54|4.02|2.62|4.02|2.62|3.92|2.52|0
1655308500000|2022-06-15 15:55:00|4.03|2.63|3.97|2.57|4.16|2.76|3.95|2.55|0
1655308800000|2022-06-15 16:00:00|3.95|2.55|3.94|2.54|4.05|2.65|3.89|2.49|0
1655309100000|2022-06-15 16:05:00|3.95|2.55|3.84|2.44|3.95|2.55|3.78|2.38|0
1655309400000|2022-06-15 16:10:00|3.82|2.42|4.1|2.7|4.18|2.78|3.82|2.42|0
1655309700000|2022-06-15 16:15:00|4.12|2.72|4.13|2.73|4.21|2.81|4.07|2.67|0
1655310000000|2022-06-15 16:20:00|4.16|2.76|4.41|3.01|4.44|3.04|4.13|2.73|0
1655310300000|2022-06-15 16:25:00|4.4|3|4.38|2.98|4.42|3.02|4.3|2.9|0
1655310600000|2022-06-15 16:30:00|4.4|3|4.34|2.94|4.49|3.09|4.3|2.9|0
1655310900000|2022-06-15 16:35:00|4.33|2.93|4.22|2.82|4.37|2.97|4.21|2.81|0
1655311200000|2022-06-15 16:40:00|4.21|2.81|4.06|2.66|4.24|2.84|3.99|2.59|0
1655311500000|2022-06-15 16:45:00|4.05|2.65|4.09|2.69|4.09|2.69|3.98|2.58|0
1655311800000|2022-06-15 16:50:00|4.1|2.7|3.83|2.43|4.1|2.7|3.81|2.41|0
1655312100000|2022-06-15 16:55:00|3.82|2.42|3.81|2.41|4.06|2.66|3.73|2.33|0
1655312400000|2022-06-15 17:00:00|3.79|2.39|3.95|2.55|4|2.6|3.79|2.39|0
1655312700000|2022-06-15 17:05:00|3.96|2.56|3.9|2.5|3.99|2.59|3.85|2.45|0
1655313000000|2022-06-15 17:10:00|3.91|2.51|4.04|2.64|4.08|2.68|3.86|2.46|0
1655313300000|2022-06-15 17:15:00|4.05|2.65|4.04|2.64|4.07|2.67|3.94|2.54|0
1655313600000|2022-06-15 17:20:00|4.05|2.65|4.28|2.88|4.32|2.92|4|2.6|0
1655313900000|2022-06-15 17:25:00|4.26|2.86|4.46|3.06|4.5|3.1|4.23|2.83|0
1655314200000|2022-06-15 17:30:00|4.47|3.07|4.4|3|4.5|3.1|4.39|2.99|0
1655314500000|2022-06-15 17:35:00|4.41|3.01|4.46|3.06|4.46|3.06|4.32|2.92|0
1655314800000|2022-06-15 17:40:00|4.45|3.05|4.38|2.98|4.46|3.06|4.35|2.95|0
1655315100000|2022-06-15 17:45:00|4.37|2.97|4.26|2.86|4.66|3.26|4.25|2.85|0
1655315400000|2022-06-15 17:50:00|4.27|2.87|4.7|3.3|4.7|3.3|4.05|2.65|0
1655315700000|2022-06-15 17:55:00|4.67|3.27|4.98|3.58|5.17|3.77|4.66|3.26|0
1655316000000|2022-06-15 18:00:00|4.93|3.53|3.91|2.51|5.82|4.42|3.35|1.95|0
1655316300000|2022-06-15 18:05:00|3.8|2.4|3.96|2.56|4.21|2.81|3.35|1.95|0
1655316600000|2022-06-15 18:10:00|3.92|2.52|3.88|2.48|4|2.6|3.51|2.11|0
1655316900000|2022-06-15 18:15:00|3.91|2.51|3.9|2.5|4.19|2.79|3.71|2.31|0
1655317200000|2022-06-15 18:20:00|3.96|2.56|3.47|2.07|4.2|2.8|3.35|1.95|0
1655317500000|2022-06-15 18:25:00|3.55|2.15|3.38|1.98|3.76|2.36|3.38|1.98|0
1655317800000|2022-06-15 18:30:00|3.35|1.95|3.76|2.36|3.95|2.55|2.94|1.54|0
1655318100000|2022-06-15 18:35:00|3.81|2.41|4.61|3.21|5.02|3.62|3.5|2.1|0
1655318400000|2022-06-15 18:40:00|4.49|3.09|5.35|3.95|5.68|4.28|4.4|3|0
1655318700000|2022-06-15 18:45:00|5.5|4.1|4.97|3.57|5.95|4.55|4.96|3.56|0
1655319000000|2022-06-15 18:50:00|5.13|3.73|4.24|2.84|5.33|3.93|3.92|2.52|0
1655319300000|2022-06-15 18:55:00|4.29|2.89|3.95|2.55|4.5|3.1|3.68|2.28|0
1655319600000|2022-06-15 19:00:00|3.99|2.59|4.34|2.94|4.78|3.38|3.99|2.59|0
1655319900000|2022-06-15 19:05:00|4.43|3.03|4.67|3.27|4.74|3.34|4.19|2.79|0
1655320200000|2022-06-15 19:10:00|4.66|3.26|4.24|2.84|4.87|3.47|3.92|2.52|0
1655320500000|2022-06-15 19:15:00|4.2|2.8|4.33|2.93|4.36|2.96|3.91|2.51|0
1655320800000|2022-06-15 19:20:00|4.34|2.94|4.58|3.18|4.93|3.53|4.03|2.63|0
1655321100000|2022-06-15 19:25:00|4.61|3.21|5.11|3.71|5.11|3.71|4.38|2.98|0
1655321400000|2022-06-15 19:30:00|5.09|3.69|5.84|4.44|6.26|4.86|4.84|3.44|0
1655321700000|2022-06-15 19:35:00|5.91|4.51|5.22|3.82|6.26|4.86|5.14|3.74|0
1655322000000|2022-06-15 19:40:00|5.16|3.76|4.3|2.9|5.28|3.88|4.21|2.81|0
1655322300000|2022-06-15 19:45:00|4.24|2.84|4.66|3.26|4.66|3.26|4.1|2.7|0
1655322600000|2022-06-15 19:50:00|4.37|2.97|3.95|2.55|4.39|2.99|3.83|2.43|0
1655322900000|2022-06-15 19:55:00|3.97|2.57|4.15|2.75|4.28|2.88|3.97|2.57|0
1655323200000|2022-06-15 20:00:00|4.29|2.89|4.23|2.83|4.31|2.91|4.18|2.78|0
1655323500000|2022-06-15 20:05:00|4.21|2.81|4.26|2.86|4.34|2.94|4.19|2.79|0
1655323800000|2022-06-15 20:10:00|4.25|2.85|4.09|2.69|4.28|2.88|4.08|2.68|0
1655324100000|2022-06-15 20:15:00|4.1|2.7|4.2|2.8|4.25|2.85|4.07|2.67|0
1655324400000|2022-06-15 20:20:00|4.19|2.79|4.17|2.77|4.25|2.85|4.1|2.7|0
1655324700000|2022-06-15 20:25:00|4.19|2.79|4.21|2.81|4.23|2.83|4.18|2.78|0
1655325000000|2022-06-15 20:30:00|4.22|2.82|4.37|2.97|4.38|2.98|4.21|2.81|0
1655325300000|2022-06-15 20:35:00|4.36|2.96|4.46|3.06|4.51|3.11|4.36|2.96|0
1655325600000|2022-06-15 20:40:00|4.45|3.05|4.53|3.13|4.53|3.13|4.41|3.01|0
1655325900000|2022-06-15 20:45:00|4.5|3.1|4.53|3.13|4.53|3.13|4.4|3|0
1655326200000|2022-06-15 20:50:00|4.52|3.12|4.51|3.11|4.55|3.15|4.47|3.07|0
1655326500000|2022-06-15 20:55:00|4.52|3.12|4.38|2.98|4.53|3.13|4.36|2.96|0
1655326800000|2022-06-15 21:00:00|4.41|3.01|4.4|3|4.41|3.01|4.37|2.97|0
1655327100000|2022-06-15 21:05:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1655327400000|2022-06-15 21:10:00|4.41|3.01|4.42|3.02|4.43|3.03|4.4|3|0
1655327700000|2022-06-15 21:15:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1655328000000|2022-06-15 21:20:00|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1655328300000|2022-06-15 21:25:00|4.45|3.05|4.47|3.07|4.48|3.08|4.45|3.05|0
1655328600000|2022-06-15 21:30:00|4.48|3.08|4.48|3.08|4.48|3.08|4.46|3.06|0
1655328900000|2022-06-15 21:35:00|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655329200000|2022-06-15 21:40:00|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1655329500000|2022-06-15 21:45:00|4.54|3.14|4.58|3.18|4.58|3.18|4.52|3.12|0
1655329800000|2022-06-15 21:50:00|4.57|3.17|4.54|3.14|4.57|3.17|4.54|3.14|0
1655330100000|2022-06-15 21:55:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1655330400000|2022-06-15 22:00:00|4.77|3.37|4.69|3.29|4.77|3.37|4.6|3.2|0
1655330700000|2022-06-15 22:05:00|4.68|3.28|4.75|3.35|4.75|3.35|4.66|3.26|0
1655331000000|2022-06-15 22:10:00|4.74|3.34|4.94|3.54|4.96|3.56|4.74|3.34|0
1655331300000|2022-06-15 22:15:00|4.95|3.55|5.19|3.79|5.2|3.8|4.95|3.55|0
1655331600000|2022-06-15 22:20:00|5.2|3.8|5.08|3.68|5.21|3.81|5.06|3.66|0
1655331900000|2022-06-15 22:25:00|5.09|3.69|5.13|3.73|5.14|3.74|5.03|3.63|0
1655332200000|2022-06-15 22:30:00|5.14|3.74|5.11|3.71|5.19|3.79|5.04|3.64|0
1655332500000|2022-06-15 22:35:00|5.1|3.7|5.08|3.68|5.12|3.72|5.04|3.64|0
1655332800000|2022-06-15 22:40:00|5.06|3.66|5.01|3.61|5.06|3.66|4.96|3.56|0
1655333100000|2022-06-15 22:45:00|5.02|3.62|4.98|3.58|5.02|3.62|4.97|3.57|0
1655333400000|2022-06-15 22:50:00|4.99|3.59|4.93|3.53|5.02|3.62|4.92|3.52|0
1655333700000|2022-06-15 22:55:00|4.92|3.52|5.08|3.68|5.09|3.69|4.92|3.52|0
1655334000000|2022-06-15 23:00:00|5.09|3.69|4.98|3.58|5.1|3.7|4.97|3.57|0
1655334300000|2022-06-15 23:05:00|4.97|3.57|4.99|3.59|5.02|3.62|4.96|3.56|0
1655334600000|2022-06-15 23:10:00|4.98|3.58|4.97|3.57|5.02|3.62|4.95|3.55|0
1655334900000|2022-06-15 23:15:00|4.95|3.55|4.94|3.54|4.96|3.56|4.92|3.52|0
1655335200000|2022-06-15 23:20:00|4.95|3.55|4.94|3.54|4.98|3.58|4.94|3.54|0
1655335500000|2022-06-15 23:25:00|4.93|3.53|5|3.6|5.01|3.61|4.92|3.52|0
1655335800000|2022-06-15 23:30:00|5.01|3.61|5.01|3.61|5.01|3.61|4.98|3.58|0
1655336100000|2022-06-15 23:35:00|5.04|3.64|5.18|3.78|5.18|3.78|5.04|3.64|0
1655336400000|2022-06-15 23:40:00|5.17|3.77|5.35|3.95|5.35|3.95|5.14|3.74|0
1655336700000|2022-06-15 23:45:00|5.34|3.94|5.36|3.96|5.42|4.02|5.32|3.92|0
1655337000000|2022-06-15 23:50:00|5.37|3.97|5.42|4.02|5.48|4.08|5.37|3.97|0
1655337300000|2022-06-15 23:55:00|5.43|4.03|5.52|4.12|5.53|4.13|5.42|4.02|0
1655337600000|2022-06-16 00:00:00|5.47|4.07|5.55|4.15|5.55|4.15|5.34|3.94|0
1655337900000|2022-06-16 00:05:00|5.54|4.14|5.46|4.06|5.54|4.14|5.35|3.95|0
1655338200000|2022-06-16 00:10:00|5.48|4.08|5.55|4.15|5.55|4.15|5.39|3.99|0
1655338500000|2022-06-16 00:15:00|5.54|4.14|5.56|4.16|5.56|4.16|5.43|4.03|0
1655338800000|2022-06-16 00:20:00|5.55|4.15|5.63|4.23|5.68|4.28|5.48|4.08|0
1655339100000|2022-06-16 00:25:00|5.62|4.22|5.67|4.27|5.73|4.33|5.61|4.21|0
1655339400000|2022-06-16 00:30:00|5.68|4.28|5.46|4.06|5.71|4.31|5.44|4.04|0
1655339700000|2022-06-16 00:35:00|5.44|4.04|5.44|4.04|5.52|4.12|5.42|4.02|0
1655340000000|2022-06-16 00:40:00|5.43|4.03|5.41|4.01|5.46|4.06|5.39|3.99|0
1655340300000|2022-06-16 00:45:00|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1655340600000|2022-06-16 00:50:00|5.4|4|5.45|4.05|5.45|4.05|5.39|3.99|0
1655340900000|2022-06-16 00:55:00|5.44|4.04|5.4|4|5.45|4.05|5.39|3.99|0
1655341200000|2022-06-16 01:00:00|5.39|3.99|5.44|4.04|5.45|4.05|5.39|3.99|0
1655341500000|2022-06-16 01:05:00|5.45|4.05|5.61|4.21|5.66|4.26|5.42|4.02|0
1655341800000|2022-06-16 01:10:00|5.62|4.22|5.89|4.49|5.89|4.49|5.62|4.22|0
1655342100000|2022-06-16 01:15:00|5.87|4.47|5.79|4.39|5.87|4.47|5.71|4.31|0
1655342400000|2022-06-16 01:20:00|5.78|4.38|5.63|4.23|5.78|4.38|5.6|4.2|0
1655342700000|2022-06-16 01:25:00|5.62|4.22|5.56|4.16|5.66|4.26|5.55|4.15|0
1655343000000|2022-06-16 01:30:00|5.55|4.15|5.39|3.99|5.56|4.16|5.38|3.98|0
1655343300000|2022-06-16 01:35:00|5.4|4|5.26|3.86|5.48|4.08|5.25|3.85|0
1655343600000|2022-06-16 01:40:00|5.27|3.87|4.96|3.56|5.27|3.87|4.96|3.56|0
1655343900000|2022-06-16 01:45:00|4.97|3.57|4.98|3.58|5.03|3.63|4.87|3.47|0
1655344200000|2022-06-16 01:50:00|4.96|3.56|4.99|3.59|5.01|3.61|4.93|3.53|0
1655344500000|2022-06-16 01:55:00|5|3.6|4.95|3.55|5.05|3.65|4.89|3.49|0
1655344800000|2022-06-16 02:00:00|4.94|3.54|5.05|3.65|5.06|3.66|4.94|3.54|0
1655345100000|2022-06-16 02:05:00|5.06|3.66|4.81|3.41|5.06|3.66|4.8|3.4|0
1655345400000|2022-06-16 02:10:00|4.8|3.4|4.81|3.41|4.85|3.45|4.73|3.33|0
1655345700000|2022-06-16 02:15:00|4.8|3.4|4.78|3.38|4.93|3.53|4.77|3.37|0
1655346000000|2022-06-16 02:20:00|4.77|3.37|4.76|3.36|4.87|3.47|4.76|3.36|0
1655346300000|2022-06-16 02:25:00|4.77|3.37|4.69|3.29|4.82|3.42|4.65|3.25|0
1655346600000|2022-06-16 02:30:00|4.7|3.3|4.81|3.41|4.83|3.43|4.68|3.28|0
1655346900000|2022-06-16 02:35:00|4.78|3.38|4.85|3.45|4.86|3.46|4.77|3.37|0
1655347200000|2022-06-16 02:40:00|4.87|3.47|4.97|3.57|4.98|3.58|4.82|3.42|0
1655347500000|2022-06-16 02:45:00|4.98|3.58|4.98|3.58|5.06|3.66|4.96|3.56|0
1655347800000|2022-06-16 02:50:00|4.97|3.57|4.94|3.54|5.04|3.64|4.93|3.53|0
1655348100000|2022-06-16 02:55:00|4.95|3.55|4.97|3.57|4.98|3.58|4.92|3.52|0
1655348400000|2022-06-16 03:00:00|4.99|3.59|5.01|3.61|5.02|3.62|4.95|3.55|0
1655348700000|2022-06-16 03:05:00|5|3.6|5.07|3.67|5.07|3.67|4.98|3.58|0
1655349000000|2022-06-16 03:10:00|5.06|3.66|5.16|3.76|5.16|3.76|5.05|3.65|0
1655349300000|2022-06-16 03:15:00|5.17|3.77|5.17|3.77|5.22|3.82|5.13|3.73|0
1655349600000|2022-06-16 03:20:00|5.16|3.76|5.28|3.88|5.29|3.89|5.16|3.76|0
1655349900000|2022-06-16 03:25:00|5.29|3.89|5.26|3.86|5.31|3.91|5.22|3.82|0
1655350200000|2022-06-16 03:30:00|5.25|3.85|5.19|3.79|5.29|3.89|5.18|3.78|0
1655350500000|2022-06-16 03:35:00|5.18|3.78|4.9|3.5|5.18|3.78|4.89|3.49|0
1655350800000|2022-06-16 03:40:00|4.91|3.51|4.84|3.44|4.92|3.52|4.78|3.38|0
1655351100000|2022-06-16 03:45:00|4.83|3.43|4.78|3.38|4.91|3.51|4.76|3.36|0
1655351400000|2022-06-16 03:50:00|4.79|3.39|4.68|3.28|4.85|3.45|4.67|3.27|0
1655351700000|2022-06-16 03:55:00|4.67|3.27|4.73|3.33|4.74|3.34|4.66|3.26|0
1655352000000|2022-06-16 04:00:00|4.75|3.35|4.56|3.16|4.82|3.42|4.56|3.16|0
1655352300000|2022-06-16 04:05:00|4.54|3.14|4.6|3.2|4.65|3.25|4.54|3.14|0
1655352600000|2022-06-16 04:10:00|4.61|3.21|4.62|3.22|4.63|3.23|4.49|3.09|0
1655352900000|2022-06-16 04:15:00|4.63|3.23|4.5|3.1|4.63|3.23|4.49|3.09|0
1655353200000|2022-06-16 04:20:00|4.49|3.09|4.41|3.01|4.62|3.22|4.41|3.01|0
1655353500000|2022-06-16 04:25:00|4.42|3.02|4.48|3.08|4.55|3.15|4.42|3.02|0
1655353800000|2022-06-16 04:30:00|4.49|3.09|4.62|3.22|4.63|3.23|4.47|3.07|0
1655354100000|2022-06-16 04:35:00|4.61|3.21|4.61|3.21|4.62|3.22|4.55|3.15|0
1655354400000|2022-06-16 04:40:00|4.62|3.22|4.4|3|4.62|3.22|4.38|2.98|0
1655354700000|2022-06-16 04:45:00|4.41|3.01|4.43|3.03|4.45|3.05|4.38|2.98|0
1655355000000|2022-06-16 04:50:00|4.44|3.04|4.39|2.99|4.44|3.04|4.37|2.97|0
1655355300000|2022-06-16 04:55:00|4.4|3|4.3|2.9|4.46|3.06|4.3|2.9|0
1655355600000|2022-06-16 05:00:00|4.31|2.91|4.22|2.82|4.36|2.96|4.19|2.79|0
1655355900000|2022-06-16 05:05:00|4.23|2.83|4.13|2.73|4.23|2.83|4.1|2.7|0
1655356200000|2022-06-16 05:10:00|4.12|2.72|3.97|2.57|4.15|2.75|3.92|2.52|0
1655356500000|2022-06-16 05:15:00|3.98|2.58|4.02|2.62|4.06|2.66|3.94|2.54|0
1655356800000|2022-06-16 05:20:00|4.01|2.61|4.08|2.68|4.1|2.7|3.97|2.57|0
1655357100000|2022-06-16 05:25:00|4.09|2.69|4.13|2.73|4.24|2.84|4.08|2.68|0
1655357400000|2022-06-16 05:30:00|4.14|2.74|3.95|2.55|4.18|2.78|3.95|2.55|0
1655357700000|2022-06-16 05:35:00|3.96|2.56|3.92|2.52|3.97|2.57|3.85|2.45|0
1655358000000|2022-06-16 05:40:00|3.91|2.51|3.93|2.53|4.01|2.61|3.89|2.49|0
1655358300000|2022-06-16 05:45:00|3.94|2.54|3.87|2.47|3.94|2.54|3.8|2.4|0
1655358600000|2022-06-16 05:50:00|3.86|2.46|3.66|2.26|3.87|2.47|3.66|2.26|0
1655358900000|2022-06-16 05:55:00|3.68|2.28|3.63|2.23|3.69|2.29|3.63|2.23|0
1655359200000|2022-06-16 06:00:00|3.68|2.28|3.69|2.29|3.86|2.46|3.66|2.26|0
1655359500000|2022-06-16 06:05:00|3.7|2.3|3.69|2.29|3.7|2.3|3.58|2.18|0
1655359800000|2022-06-16 06:10:00|3.66|2.26|3.63|2.23|3.7|2.3|3.6|2.2|0
1655360100000|2022-06-16 06:15:00|3.64|2.24|3.56|2.16|3.7|2.3|3.54|2.14|0
1655360400000|2022-06-16 06:20:00|3.54|2.14|3.54|2.14|3.61|2.21|3.51|2.11|0
1655360700000|2022-06-16 06:25:00|3.56|2.16|3.7|2.3|3.83|2.43|3.5|2.1|0
1655361000000|2022-06-16 06:30:00|3.71|2.31|3.4|2|3.71|2.31|3.28|1.88|0
1655361300000|2022-06-16 06:35:00|3.38|1.98|3.27|1.87|3.39|1.99|3.26|1.86|0
1655361600000|2022-06-16 06:40:00|3.26|1.86|3.24|1.84|3.26|1.86|3.09|1.69|0
1655361900000|2022-06-16 06:45:00|3.25|1.85|3.33|1.93|3.38|1.98|3.23|1.83|0
1655362200000|2022-06-16 06:50:00|3.31|1.91|3.51|2.11|3.54|2.14|3.24|1.84|0
1655362500000|2022-06-16 06:55:00|3.54|2.14|3.51|2.11|3.57|2.17|3.45|2.05|0
1655362800000|2022-06-16 07:00:00|3.5|2.1|3.57|2.17|3.64|2.24|3.41|2.01|0
1655363100000|2022-06-16 07:05:00|3.54|2.14|3.46|2.06|3.59|2.19|3.45|2.05|0
1655363400000|2022-06-16 07:10:00|3.49|2.09|3.44|2.04|3.49|2.09|3.28|1.88|0
1655363700000|2022-06-16 07:15:00|3.43|2.03|3.26|1.86|3.46|2.06|3.14|1.74|0
1655364000000|2022-06-16 07:20:00|3.27|1.87|2.96|1.56|3.27|1.87|2.96|1.56|0
1655364300000|2022-06-16 07:25:00|2.93|1.53|3.47|2.07|3.51|2.11|2.93|1.53|0
1655364600000|2022-06-16 07:30:00|3.46|2.06|3|1.6|3.46|2.06|2.89|1.49|0
1655364900000|2022-06-16 07:35:00|3.02|1.62|3.22|1.82|3.36|1.96|2.88|1.48|0
1655365200000|2022-06-16 07:40:00|3.25|1.85|3.35|1.95|3.35|1.95|3.1|1.7|0
1655365500000|2022-06-16 07:45:00|3.33|1.93|3.31|1.91|3.45|2.05|3.23|1.83|0
1655365800000|2022-06-16 07:50:00|3.3|1.9|3.24|1.84|3.3|1.9|3.06|1.66|0
1655366100000|2022-06-16 07:55:00|3.25|1.85|3.25|1.85|3.37|1.97|3.14|1.74|0
1655366400000|2022-06-16 08:00:00|3.23|1.83|3.48|2.08|3.52|2.12|3.16|1.76|0
1655366700000|2022-06-16 08:05:00|3.49|2.09|3.34|1.94|3.5|2.1|3.33|1.93|0
1655367000000|2022-06-16 08:10:00|3.33|1.93|3.33|1.93|3.36|1.96|3.24|1.84|0
1655367300000|2022-06-16 08:15:00|3.32|1.92|3.28|1.88|3.42|2.02|3.28|1.88|0
1655367600000|2022-06-16 08:20:00|3.29|1.89|3.28|1.88|3.34|1.94|3.15|1.75|0
1655367900000|2022-06-16 08:25:00|3.27|1.87|3.27|1.87|3.33|1.93|3.2|1.8|0
1655368200000|2022-06-16 08:30:00|3.28|1.88|3.07|1.67|3.28|1.88|3.07|1.67|0
1655368500000|2022-06-16 08:35:00|3.06|1.66|3.22|1.82|3.22|1.82|3.03|1.63|0
1655368800000|2022-06-16 08:40:00|3.21|1.81|3.02|1.62|3.21|1.81|3|1.6|0
1655369100000|2022-06-16 08:45:00|3.03|1.63|3.12|1.72|3.13|1.73|3.03|1.63|0
1655369400000|2022-06-16 08:50:00|3.11|1.71|2.93|1.53|3.11|1.71|2.86|1.46|0
1655369700000|2022-06-16 08:55:00|2.92|1.52|2.77|1.37|2.94|1.54|2.76|1.36|0
1655370000000|2022-06-16 09:00:00|2.76|1.36|2.92|1.52|2.94|1.54|2.6|1.2|0
1655370300000|2022-06-16 09:05:00|2.9|1.5|2.88|1.48|2.93|1.53|2.82|1.42|0
1655370600000|2022-06-16 09:10:00|2.87|1.47|2.99|1.59|3.01|1.61|2.85|1.45|0
1655370900000|2022-06-16 09:15:00|3.01|1.61|2.98|1.58|3.1|1.7|2.96|1.56|0
1655371200000|2022-06-16 09:20:00|2.99|1.59|3.01|1.61|3.02|1.62|2.8|1.4|0
1655371500000|2022-06-16 09:25:00|3|1.6|3.09|1.69|3.11|1.71|2.98|1.58|0
1655371800000|2022-06-16 09:30:00|3.08|1.68|2.65|1.25|3.11|1.71|2.64|1.24|0
1655372100000|2022-06-16 09:35:00|2.66|1.26|2.65|1.25|2.7|1.3|2.63|1.23|0
1655372400000|2022-06-16 09:40:00|2.66|1.26|2.66|1.26|2.72|1.32|2.57|1.17|0
1655372700000|2022-06-16 09:45:00|2.65|1.25|2.74|1.34|2.74|1.34|2.62|1.22|0
1655373000000|2022-06-16 09:50:00|2.75|1.35|2.76|1.36|2.77|1.37|2.66|1.26|0
1655373300000|2022-06-16 09:55:00|2.77|1.37|2.82|1.42|2.85|1.45|2.72|1.32|0
1655373600000|2022-06-16 10:00:00|2.83|1.43|2.93|1.53|2.94|1.54|2.72|1.32|0
1655373900000|2022-06-16 10:05:00|2.92|1.52|2.92|1.52|2.95|1.55|2.89|1.49|0
1655374200000|2022-06-16 10:10:00|2.94|1.54|2.88|1.48|3|1.6|2.87|1.47|0
1655374500000|2022-06-16 10:15:00|2.89|1.49|2.94|1.54|2.94|1.54|2.85|1.45|0
1655374800000|2022-06-16 10:20:00|2.91|1.51|2.75|1.35|2.91|1.51|2.72|1.32|0
1655375100000|2022-06-16 10:25:00|2.74|1.34|2.7|1.3|2.76|1.36|2.7|1.3|0
1655375400000|2022-06-16 10:30:00|2.72|1.32|2.65|1.25|2.74|1.34|2.64|1.24|0
1655375700000|2022-06-16 10:35:00|2.64|1.24|2.63|1.23|2.67|1.27|2.61|1.21|0
1655376000000|2022-06-16 10:40:00|2.62|1.22|2.64|1.24|2.64|1.24|2.61|1.21|0
1655376300000|2022-06-16 10:45:00|2.63|1.23|2.69|1.29|2.7|1.3|2.6|1.2|0
1655376600000|2022-06-16 10:50:00|2.68|1.28|2.63|1.23|2.72|1.32|2.57|1.17|0
1655376900000|2022-06-16 10:55:00|2.64|1.24|2.62|1.22|2.75|1.35|2.59|1.19|0
1655377200000|2022-06-16 11:00:00|2.63|1.23|2.79|1.39|2.82|1.42|2.63|1.23|0
1655377500000|2022-06-16 11:05:00|2.78|1.38|2.79|1.39|2.88|1.48|2.75|1.35|0
1655377800000|2022-06-16 11:10:00|2.81|1.41|2.72|1.32|2.81|1.41|2.71|1.31|0
1655378100000|2022-06-16 11:15:00|2.73|1.33|2.67|1.27|2.73|1.33|2.62|1.22|0
1655378400000|2022-06-16 11:20:00|2.66|1.26|2.68|1.28|2.71|1.31|2.61|1.21|0
1655378700000|2022-06-16 11:25:00|2.69|1.29|2.83|1.43|2.88|1.48|2.67|1.27|0
1655379000000|2022-06-16 11:30:00|2.81|1.41|2.84|1.44|2.85|1.45|2.7|1.3|0
1655379300000|2022-06-16 11:35:00|2.83|1.43|2.69|1.29|2.87|1.47|2.69|1.29|0
1655379600000|2022-06-16 11:40:00|2.68|1.28|2.61|1.21|2.7|1.3|2.57|1.17|0
1655379900000|2022-06-16 11:45:00|2.59|1.19|2.49|1.09|2.59|1.19|2.48|1.08|0
1655380200000|2022-06-16 11:50:00|2.51|1.11|2.55|1.15|2.56|1.16|2.47|1.07|0
1655380500000|2022-06-16 11:55:00|2.54|1.14|2.67|1.27|2.7|1.3|2.52|1.12|0
1655380800000|2022-06-16 12:00:00|2.66|1.26|2.85|1.45|2.91|1.51|2.63|1.23|0
1655381100000|2022-06-16 12:05:00|2.86|1.46|2.95|1.55|2.98|1.58|2.84|1.44|0
1655381400000|2022-06-16 12:10:00|2.96|1.56|3|1.6|3.05|1.65|2.93|1.53|0
1655381700000|2022-06-16 12:15:00|3.03|1.63|2.85|1.45|3.05|1.65|2.84|1.44|0
1655382000000|2022-06-16 12:20:00|2.86|1.46|3.04|1.64|3.06|1.66|2.86|1.46|0
1655382300000|2022-06-16 12:25:00|3.03|1.63|2.97|1.57|3.1|1.7|2.94|1.54|0
1655382600000|2022-06-16 12:30:00|2.96|1.56|3.03|1.63|3.1|1.7|2.9|1.5|0
1655382900000|2022-06-16 12:35:00|3.04|1.64|3.15|1.75|3.23|1.83|2.98|1.58|0
1655383200000|2022-06-16 12:40:00|3.14|1.74|3|1.6|3.14|1.74|2.96|1.56|0
1655383500000|2022-06-16 12:45:00|2.99|1.59|2.89|1.49|3.04|1.64|2.87|1.47|0
1655383800000|2022-06-16 12:50:00|2.9|1.5|2.89|1.49|2.96|1.56|2.87|1.47|0
1655384100000|2022-06-16 12:55:00|2.9|1.5|2.81|1.41|2.93|1.53|2.77|1.37|0
1655384400000|2022-06-16 13:00:00|2.82|1.42|2.74|1.34|2.92|1.52|2.73|1.33|0
1655384700000|2022-06-16 13:05:00|2.75|1.35|2.8|1.4|2.8|1.4|2.63|1.23|0
1655385000000|2022-06-16 13:10:00|2.79|1.39|2.78|1.38|2.81|1.41|2.73|1.33|0
1655385300000|2022-06-16 13:15:00|2.77|1.37|2.72|1.32|2.78|1.38|2.71|1.31|0
1655385600000|2022-06-16 13:20:00|2.71|1.31|2.65|1.25|2.74|1.34|2.64|1.24|0
1655385900000|2022-06-16 13:25:00|2.64|1.24|2.62|1.22|2.7|1.3|2.6|1.2|0
1655386200000|2022-06-16 13:30:00|2.61|1.21|2.42|1.02|2.71|1.31|2.4|1|0
1655386500000|2022-06-16 13:35:00|2.41|1.01|2.28|0.88|2.51|1.11|2.19|0.79|0
1655386800000|2022-06-16 13:40:00|2.27|0.87|2.16|0.76|2.34|0.94|2.1|0.7|0
1655387100000|2022-06-16 13:45:00|2.15|0.75|2.35|0.95|2.45|1.05|2.13|0.73|0
1655387400000|2022-06-16 13:50:00|2.34|0.94|2|0.6|2.34|0.94|1.95|0.55|0
1655387700000|2022-06-16 13:55:00|1.98|0.58|2.02|0.62|2.12|0.72|1.96|0.56|0
1655388000000|2022-06-16 14:00:00|1.99|0.59|1.9|0.5|2.05|0.65|1.89|0.49|0
1655388300000|2022-06-16 14:05:00|1.89|0.49|1.89|0.49|1.9|0.5|1.81|0.41|0
1655388600000|2022-06-16 14:10:00|1.88|0.48|2.01|0.61|2.08|0.68|1.83|0.43|0
1655388900000|2022-06-16 14:15:00|2|0.6|2.03|0.63|2.14|0.74|1.99|0.59|0
1655389200000|2022-06-16 14:20:00|2|0.6|2.19|0.79|2.24|0.84|2|0.6|0
1655389500000|2022-06-16 14:25:00|2.2|0.8|2.24|0.84|2.26|0.86|2.18|0.78|0
1655389800000|2022-06-16 14:30:00|2.22|0.82|2.19|0.79|2.25|0.85|2.12|0.72|0
1655390100000|2022-06-16 14:35:00|2.18|0.78|2.03|0.63|2.18|0.78|2.02|0.62|0
1655390400000|2022-06-16 14:40:00|2.02|0.62|1.88|0.48|2.05|0.65|1.88|0.48|0
1655390700000|2022-06-16 14:45:00|1.87|0.47|1.97|0.57|2.07|0.67|1.86|0.46|0
1655391000000|2022-06-16 14:50:00|1.96|0.56|1.98|0.58|2|0.6|1.9|0.5|0
1655391300000|2022-06-16 14:55:00|1.99|0.59|1.97|0.57|2.07|0.67|1.97|0.57|0
1655391600000|2022-06-16 15:00:00|1.96|0.56|2.09|0.69|2.11|0.71|1.96|0.56|0
1655391900000|2022-06-16 15:05:00|2.08|0.68|2.08|0.68|2.08|0.68|1.99|0.59|0
1655392200000|2022-06-16 15:10:00|2.07|0.67|2.25|0.85|2.25|0.85|2.05|0.65|0
1655392500000|2022-06-16 15:15:00|2.22|0.82|2.22|0.82|2.31|0.91|2.19|0.79|0
1655392800000|2022-06-16 15:20:00|2.23|0.83|2.26|0.86|2.31|0.91|2.16|0.76|0
1655393100000|2022-06-16 15:25:00|2.25|0.85|2.33|0.93|2.46|1.06|2.25|0.85|0
1655393400000|2022-06-16 15:30:00|2.35|0.95|2.24|0.84|2.36|0.96|2.23|0.83|0
1655393700000|2022-06-16 15:35:00|2.22|0.82|2.08|0.68|2.25|0.85|2.01|0.61|0
1655394000000|2022-06-16 15:40:00|2.09|0.69|1.94|0.54|2.09|0.69|1.9|0.5|0
1655394300000|2022-06-16 15:45:00|1.93|0.53|1.95|0.55|1.95|0.55|1.9|0.5|0
1655394600000|2022-06-16 15:50:00|1.96|0.56|1.91|0.51|1.99|0.59|1.88|0.48|0
1655394900000|2022-06-16 15:55:00|1.93|0.53|2.06|0.66|2.06|0.66|1.91|0.51|0
1655395200000|2022-06-16 16:00:00|2.07|0.67|1.97|0.57|2.08|0.68|1.93|0.53|0
1655395500000|2022-06-16 16:05:00|1.96|0.56|1.86|0.46|1.99|0.59|1.86|0.46|0
1655395800000|2022-06-16 16:10:00|1.85|0.45|1.84|0.44|1.93|0.53|1.83|0.43|0
1655396100000|2022-06-16 16:15:00|1.83|0.43|1.87|0.47|1.94|0.54|1.83|0.43|0
1655396400000|2022-06-16 16:20:00|1.86|0.46|1.89|0.49|1.92|0.52|1.84|0.44|0
1655396700000|2022-06-16 16:25:00|1.9|0.5|2.02|0.62|2.04|0.64|1.86|0.46|0
1655397000000|2022-06-16 16:30:00|2.01|0.61|1.99|0.59|2.05|0.65|1.91|0.51|0
1655397300000|2022-06-16 16:35:00|1.98|0.58|1.93|0.53|1.98|0.58|1.88|0.48|0
1655397600000|2022-06-16 16:40:00|1.94|0.54|2.02|0.62|2.06|0.66|1.9|0.5|0
1655397900000|2022-06-16 16:45:00|2.01|0.61|2.06|0.66|2.1|0.7|1.97|0.57|0
1655398200000|2022-06-16 16:50:00|2.07|0.67|2.01|0.61|2.09|0.69|1.98|0.58|0
1655398500000|2022-06-16 16:55:00|2.02|0.62|2|0.6|2.02|0.62|1.93|0.53|0
1655398800000|2022-06-16 17:00:00|2.02|0.62|1.99|0.59|2.11|0.71|1.97|0.57|0
1655399100000|2022-06-16 17:05:00|2|0.6|2.13|0.73|2.2|0.8|1.97|0.57|0
1655399400000|2022-06-16 17:10:00|2.14|0.74|2.1|0.7|2.15|0.75|2.05|0.65|0
1655399700000|2022-06-16 17:15:00|2.11|0.71|2.05|0.65|2.13|0.73|2.05|0.65|0
1655400000000|2022-06-16 17:20:00|2.06|0.66|1.95|0.55|2.06|0.66|1.94|0.54|0
1655400300000|2022-06-16 17:25:00|1.94|0.54|2.15|0.75|2.23|0.83|1.93|0.53|0
1655400600000|2022-06-16 17:30:00|2.09|0.69|2.15|0.75|2.19|0.79|2.03|0.63|0
1655400900000|2022-06-16 17:35:00|2.16|0.76|2.11|0.71|2.16|0.76|2.02|0.62|0
1655401200000|2022-06-16 17:40:00|2.1|0.7|1.94|0.54|2.12|0.72|1.94|0.54|0
1655401500000|2022-06-16 17:45:00|1.93|0.53|1.94|0.54|1.95|0.55|1.87|0.47|0
1655401800000|2022-06-16 17:50:00|1.93|0.53|1.89|0.49|1.94|0.54|1.87|0.47|0
1655402100000|2022-06-16 17:55:00|1.87|0.47|1.65|0.25|1.91|0.51|1.62|0.22|0
1655402400000|2022-06-16 18:00:00|1.64|0.24|1.67|0.27|1.71|0.31|1.64|0.24|0
1655402700000|2022-06-16 18:05:00|1.68|0.28|1.62|0.22|1.69|0.29|1.59|0.19|0
1655403000000|2022-06-16 18:10:00|1.63|0.23|1.66|0.26|1.66|0.26|1.61|0.21|0
1655403300000|2022-06-16 18:15:00|1.65|0.25|1.65|0.25|1.66|0.26|1.61|0.21|0
1655403600000|2022-06-16 18:20:00|1.66|0.26|1.59|0.19|1.66|0.26|1.58|0.18|0
1655403900000|2022-06-16 18:25:00|1.6|0.2|1.57|0.17|1.61|0.21|1.57|0.17|0
1655404200000|2022-06-16 18:30:00|1.56|0.16|1.58|0.18|1.62|0.22|1.55|0.15|0
1655404500000|2022-06-16 18:35:00|1.59|0.19|1.6|0.2|1.62|0.22|1.55|0.15|0
1655404800000|2022-06-16 18:40:00|1.62|0.22|1.62|0.22|1.7|0.3|1.6|0.2|0
1655405100000|2022-06-16 18:45:00|1.61|0.21|1.47|0.07|1.65|0.25|1.47|0.07|0
1655405400000|2022-06-16 18:50:00|1.5|0.1|1.46|0.06|1.51|0.11|1.45|0.05|0
1655405700000|2022-06-16 18:55:00|1.45|0.05|1.75|0.35|1.75|0.35|1.45|0.05|0
1655406000000|2022-06-16 19:00:00|1.74|0.34|1.89|0.49|1.95|0.55|1.73|0.33|0
1655406300000|2022-06-16 19:05:00|1.88|0.48|2.01|0.61|2.01|0.61|1.81|0.41|0
1655406600000|2022-06-16 19:10:00|2.04|0.64|1.95|0.55|2.11|0.71|1.89|0.49|0
1655406900000|2022-06-16 19:15:00|1.92|0.52|1.99|0.59|1.99|0.59|1.85|0.45|0
1655407200000|2022-06-16 19:20:00|2.02|0.62|1.99|0.59|2.06|0.66|1.96|0.56|0
1655407500000|2022-06-16 19:25:00|1.98|0.58|2.04|0.64|2.12|0.72|1.96|0.56|0
1655407800000|2022-06-16 19:30:00|2.02|0.62|1.84|0.44|2.06|0.66|1.83|0.43|0
1655408100000|2022-06-16 19:35:00|1.82|0.42|1.8|0.4|1.86|0.46|1.69|0.29|0
1655408400000|2022-06-16 19:40:00|1.81|0.41|1.76|0.36|1.93|0.53|1.76|0.36|0
1655408700000|2022-06-16 19:45:00|1.75|0.35|1.66|0.26|1.79|0.39|1.64|0.24|0
1655409000000|2022-06-16 19:50:00|1.67|0.27|1.73|0.33|1.78|0.38|1.67|0.27|0
1655409300000|2022-06-16 19:55:00|1.75|0.35|1.97|0.57|1.97|0.57|1.72|0.32|0
1655409600000|2022-06-16 20:00:00|1.94|0.54|1.89|0.49|1.97|0.57|1.88|0.48|0
1655409900000|2022-06-16 20:05:00|1.9|0.5|1.85|0.45|1.99|0.59|1.85|0.45|0
1655410200000|2022-06-16 20:10:00|1.84|0.44|2.02|0.62|2.02|0.62|1.84|0.44|0
1655410500000|2022-06-16 20:15:00|1.99|0.59|1.89|0.49|2|0.6|1.89|0.49|0
1655410800000|2022-06-16 20:20:00|1.9|0.5|1.92|0.52|1.92|0.52|1.88|0.48|0
1655411100000|2022-06-16 20:25:00|1.91|0.51|1.96|0.56|1.96|0.56|1.89|0.49|0
1655411400000|2022-06-16 20:30:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1655411700000|2022-06-16 20:35:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1655412000000|2022-06-16 20:40:00|1.94|0.54|1.93|0.53|1.94|0.54|1.92|0.52|0
1655412300000|2022-06-16 20:45:00|1.94|0.54|2.01|0.61|2.01|0.61|1.94|0.54|0
1655412600000|2022-06-16 20:50:00|2.02|0.62|2.04|0.64|2.06|0.66|2.01|0.61|0
1655412900000|2022-06-16 20:55:00|2.05|0.65|2.03|0.63|2.06|0.66|2.02|0.62|0
1655413200000|2022-06-16 21:00:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1655413500000|2022-06-16 21:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1655413800000|2022-06-16 21:10:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1655414100000|2022-06-16 21:15:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1655414400000|2022-06-16 21:20:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1655414700000|2022-06-16 21:25:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1655415000000|2022-06-16 21:30:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1655415600000|2022-06-16 21:40:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1655415900000|2022-06-16 21:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1655416200000|2022-06-16 21:50:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1655416500000|2022-06-16 21:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1655416800000|2022-06-16 22:00:00|2.05|0.65|2.1|0.7|2.12|0.72|2.05|0.65|0
1655417100000|2022-06-16 22:05:00|2.11|0.71|2.07|0.67|2.13|0.73|2.07|0.67|0
1655417400000|2022-06-16 22:10:00|2.03|0.63|2.01|0.61|2.04|0.64|2|0.6|0
1655417700000|2022-06-16 22:15:00|2|0.6|1.99|0.59|2.02|0.62|1.98|0.58|0
1655418000000|2022-06-16 22:20:00|2|0.6|2.06|0.66|2.07|0.67|2|0.6|0
1655418300000|2022-06-16 22:25:00|2.05|0.65|2.09|0.69|2.09|0.69|2.04|0.64|0
1655418600000|2022-06-16 22:30:00|2.1|0.7|2.08|0.68|2.1|0.7|2.05|0.65|0
1655418900000|2022-06-16 22:35:00|2.07|0.67|2.08|0.68|2.08|0.68|2.03|0.63|0
1655419200000|2022-06-16 22:40:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1655419500000|2022-06-16 22:45:00|2.05|0.65|2.03|0.63|2.06|0.66|2.03|0.63|0
1655419800000|2022-06-16 22:50:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1655420100000|2022-06-16 22:55:00|2.04|0.64|1.99|0.59|2.04|0.64|1.99|0.59|0
1655420400000|2022-06-16 23:00:00|2|0.6|2.03|0.63|2.03|0.63|2|0.6|0
1655420700000|2022-06-16 23:05:00|2.04|0.64|2.02|0.62|2.04|0.64|2.01|0.61|0
1655421000000|2022-06-16 23:10:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1655421300000|2022-06-16 23:15:00|2.02|0.62|1.93|0.53|2.02|0.62|1.93|0.53|0
1655421600000|2022-06-16 23:20:00|1.91|0.51|1.88|0.48|1.92|0.52|1.87|0.47|0
1655421900000|2022-06-16 23:25:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1655422200000|2022-06-16 23:30:00|1.91|0.51|1.96|0.56|1.97|0.57|1.9|0.5|0
1655422500000|2022-06-16 23:35:00|1.95|0.55|1.93|0.53|1.96|0.56|1.92|0.52|0
1655422800000|2022-06-16 23:40:00|1.94|0.54|1.95|0.55|1.95|0.55|1.92|0.52|0
1655423100000|2022-06-16 23:45:00|1.96|0.56|1.97|0.57|2|0.6|1.94|0.54|0
1655423400000|2022-06-16 23:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.94|0.54|0
1655423700000|2022-06-16 23:55:00|1.97|0.57|1.94|0.54|1.98|0.58|1.93|0.53|0
1655424000000|2022-06-17 00:00:00|1.95|0.55|1.83|0.43|1.95|0.55|1.82|0.42|0
1655424300000|2022-06-17 00:05:00|1.82|0.42|1.93|0.53|1.93|0.53|1.81|0.41|0
1655424600000|2022-06-17 00:10:00|1.94|0.54|2.02|0.62|2.03|0.63|1.94|0.54|0
1655424900000|2022-06-17 00:15:00|2.03|0.63|2.08|0.68|2.1|0.7|2.03|0.63|0
1655425200000|2022-06-17 00:20:00|2.07|0.67|2.01|0.61|2.07|0.67|2|0.6|0
1655425500000|2022-06-17 00:25:00|2.02|0.62|2.05|0.65|2.07|0.67|1.99|0.59|0
1655425800000|2022-06-17 00:30:00|2.04|0.64|1.93|0.53|2.05|0.65|1.92|0.52|0
1655426100000|2022-06-17 00:35:00|1.92|0.52|1.88|0.48|1.98|0.58|1.88|0.48|0
1655426400000|2022-06-17 00:40:00|1.87|0.47|1.9|0.5|1.94|0.54|1.86|0.46|0
1655426700000|2022-06-17 00:45:00|1.91|0.51|1.93|0.53|1.95|0.55|1.9|0.5|0
1655427000000|2022-06-17 00:50:00|1.94|0.54|2.07|0.67|2.09|0.69|1.92|0.52|0
1655427300000|2022-06-17 00:55:00|2.08|0.68|2.1|0.7|2.1|0.7|2.05|0.65|0
1655427600000|2022-06-17 01:00:00|2.09|0.69|2.06|0.66|2.12|0.72|2.06|0.66|0
1655427900000|2022-06-17 01:05:00|2.07|0.67|2.13|0.73|2.16|0.76|2.07|0.67|0
1655428200000|2022-06-17 01:10:00|2.14|0.74|2.11|0.71|2.14|0.74|2.08|0.68|0
1655428500000|2022-06-17 01:15:00|2.13|0.73|2.12|0.72|2.16|0.76|2.11|0.71|0
1655428800000|2022-06-17 01:20:00|2.11|0.71|2.12|0.72|2.14|0.74|2.08|0.68|0
1655429100000|2022-06-17 01:25:00|2.13|0.73|2.1|0.7|2.13|0.73|2.09|0.69|0
1655429400000|2022-06-17 01:30:00|2.09|0.69|2.17|0.77|2.19|0.79|2.09|0.69|0
1655429700000|2022-06-17 01:35:00|2.19|0.79|2.17|0.77|2.19|0.79|2.13|0.73|0
1655430000000|2022-06-17 01:40:00|2.16|0.76|2.23|0.83|2.25|0.85|2.16|0.76|0
1655430300000|2022-06-17 01:45:00|2.24|0.84|2.24|0.84|2.25|0.85|2.21|0.81|0
1655430600000|2022-06-17 01:50:00|2.25|0.85|2.32|0.92|2.34|0.94|2.2|0.8|0
1655430900000|2022-06-17 01:55:00|2.31|0.91|2.32|0.92|2.33|0.93|2.28|0.88|0
1655431200000|2022-06-17 02:00:00|2.33|0.93|2.29|0.89|2.33|0.93|2.27|0.87|0
1655431500000|2022-06-17 02:05:00|2.3|0.9|2.25|0.85|2.31|0.91|2.25|0.85|0
1655431800000|2022-06-17 02:10:00|2.24|0.84|2.29|0.89|2.29|0.89|2.24|0.84|0
1655432100000|2022-06-17 02:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.24|0.84|0
1655432400000|2022-06-17 02:20:00|2.22|0.82|2.22|0.82|2.24|0.84|2.22|0.82|0
1655432700000|2022-06-17 02:25:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1655433000000|2022-06-17 02:30:00|2.24|0.84|2.24|0.84|2.27|0.87|2.22|0.82|0
1655433300000|2022-06-17 02:35:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1655433600000|2022-06-17 02:40:00|2.21|0.81|2.41|1.01|2.41|1.01|2.19|0.79|0
1655433900000|2022-06-17 02:45:00|2.4|1|2.29|0.89|2.42|1.02|2.27|0.87|0
1655434200000|2022-06-17 02:50:00|2.3|0.9|2.24|0.84|2.3|0.9|2.24|0.84|0
1655434500000|2022-06-17 02:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.17|0.77|0
1655434800000|2022-06-17 03:00:00|2.23|0.83|2.2|0.8|2.23|0.83|2.16|0.76|0
1655435100000|2022-06-17 03:05:00|2.21|0.81|2.18|0.78|2.24|0.84|2.18|0.78|0
1655435400000|2022-06-17 03:10:00|2.17|0.77|2.28|0.88|2.29|0.89|2.17|0.77|0
1655435700000|2022-06-17 03:15:00|2.29|0.89|2.32|0.92|2.34|0.94|2.29|0.89|0
1655436000000|2022-06-17 03:20:00|2.31|0.91|2.34|0.94|2.36|0.96|2.3|0.9|0
1655436300000|2022-06-17 03:25:00|2.35|0.95|2.24|0.84|2.4|1|2.23|0.83|0
1655436600000|2022-06-17 03:30:00|2.25|0.85|2.21|0.81|2.28|0.88|2.18|0.78|0
1655436900000|2022-06-17 03:35:00|2.22|0.82|2.24|0.84|2.27|0.87|2.21|0.81|0
1655437200000|2022-06-17 03:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.2|0.8|0
1655437500000|2022-06-17 03:45:00|2.21|0.81|2.18|0.78|2.21|0.81|2.17|0.77|0
1655437800000|2022-06-17 03:50:00|2.19|0.79|2.16|0.76|2.21|0.81|2.16|0.76|0
1655438100000|2022-06-17 03:55:00|2.15|0.75|2.14|0.74|2.17|0.77|2.13|0.73|0
1655438400000|2022-06-17 04:00:00|2.13|0.73|2.17|0.77|2.18|0.78|2.13|0.73|0
1655438700000|2022-06-17 04:05:00|2.16|0.76|2.21|0.81|2.23|0.83|2.15|0.75|0
1655439000000|2022-06-17 04:10:00|2.22|0.82|2.23|0.83|2.25|0.85|2.21|0.81|0
1655439300000|2022-06-17 04:15:00|2.22|0.82|2.44|1.04|2.44|1.04|2.22|0.82|0
1655439600000|2022-06-17 04:20:00|2.45|1.05|2.35|0.95|2.46|1.06|2.35|0.95|0
1655439900000|2022-06-17 04:25:00|2.36|0.96|2.35|0.95|2.37|0.97|2.32|0.92|0
1655440200000|2022-06-17 04:30:00|2.34|0.94|2.32|0.92|2.37|0.97|2.31|0.91|0
1655440500000|2022-06-17 04:35:00|2.33|0.93|2.33|0.93|2.36|0.96|2.31|0.91|0
1655440800000|2022-06-17 04:40:00|2.32|0.92|2.33|0.93|2.34|0.94|2.3|0.9|0
1655441100000|2022-06-17 04:45:00|2.34|0.94|2.36|0.96|2.38|0.98|2.32|0.92|0
1655441400000|2022-06-17 04:50:00|2.38|0.98|2.37|0.97|2.38|0.98|2.34|0.94|0
1655441700000|2022-06-17 04:55:00|2.36|0.96|2.34|0.94|2.38|0.98|2.33|0.93|0
1655442000000|2022-06-17 05:00:00|2.35|0.95|2.33|0.93|2.36|0.96|2.32|0.92|0
1655442300000|2022-06-17 05:05:00|2.32|0.92|2.31|0.91|2.36|0.96|2.3|0.9|0
1655442600000|2022-06-17 05:10:00|2.32|0.92|2.35|0.95|2.37|0.97|2.32|0.92|0
1655442900000|2022-06-17 05:15:00|2.34|0.94|2.32|0.92|2.38|0.98|2.31|0.91|0
1655443200000|2022-06-17 05:20:00|2.33|0.93|2.37|0.97|2.4|1|2.33|0.93|0
1655443500000|2022-06-17 05:25:00|2.36|0.96|2.4|1|2.4|1|2.34|0.94|0
1655443800000|2022-06-17 05:30:00|2.41|1.01|2.36|0.96|2.42|1.02|2.35|0.95|0
1655444100000|2022-06-17 05:35:00|2.37|0.97|2.4|1|2.41|1.01|2.36|0.96|0
1655444400000|2022-06-17 05:40:00|2.39|0.99|2.34|0.94|2.42|1.02|2.34|0.94|0
1655444700000|2022-06-17 05:45:00|2.33|0.93|2.28|0.88|2.34|0.94|2.25|0.85|0
1655445000000|2022-06-17 05:50:00|2.27|0.87|2.27|0.87|2.29|0.89|2.23|0.83|0
1655445300000|2022-06-17 05:55:00|2.28|0.88|2.25|0.85|2.3|0.9|2.25|0.85|0
1655445600000|2022-06-17 06:00:00|2.24|0.84|2.11|0.71|2.25|0.85|2.11|0.71|0
1655445900000|2022-06-17 06:05:00|2.1|0.7|2.06|0.66|2.11|0.71|2.02|0.62|0
1655446200000|2022-06-17 06:10:00|2.05|0.65|2.02|0.62|2.06|0.66|1.97|0.57|0
1655446500000|2022-06-17 06:15:00|2.03|0.63|2.07|0.67|2.08|0.68|2.02|0.62|0
1655446800000|2022-06-17 06:20:00|2.08|0.68|2.08|0.68|2.1|0.7|2.04|0.64|0
1655447100000|2022-06-17 06:25:00|2.07|0.67|2.15|0.75|2.17|0.77|2.07|0.67|0
1655447400000|2022-06-17 06:30:00|2.16|0.76|2.11|0.71|2.18|0.78|2.11|0.71|0
1655447700000|2022-06-17 06:35:00|2.1|0.7|2.15|0.75|2.15|0.75|2.1|0.7|0
1655448000000|2022-06-17 06:40:00|2.14|0.74|2.12|0.72|2.15|0.75|2.09|0.69|0
1655448300000|2022-06-17 06:45:00|2.13|0.73|2.16|0.76|2.21|0.81|2.12|0.72|0
1655448600000|2022-06-17 06:50:00|2.15|0.75|2.05|0.65|2.16|0.76|2.04|0.64|0
1655448900000|2022-06-17 06:55:00|2.06|0.66|2.01|0.61|2.11|0.71|1.98|0.58|0
1655449200000|2022-06-17 07:00:00|2|0.6|1.96|0.56|2.08|0.68|1.95|0.55|0
1655449500000|2022-06-17 07:05:00|1.95|0.55|1.95|0.55|2.04|0.64|1.92|0.52|0
1655449800000|2022-06-17 07:10:00|1.94|0.54|1.96|0.56|1.97|0.57|1.89|0.49|0
1655450100000|2022-06-17 07:15:00|1.95|0.55|2|0.6|2.02|0.62|1.94|0.54|0
1655450400000|2022-06-17 07:20:00|1.99|0.59|2.21|0.81|2.22|0.82|1.97|0.57|0
1655450700000|2022-06-17 07:25:00|2.19|0.79|2.17|0.77|2.2|0.8|2.14|0.74|0
1655451000000|2022-06-17 07:30:00|2.18|0.78|2.11|0.71|2.18|0.78|2.1|0.7|0
1655451300000|2022-06-17 07:35:00|2.12|0.72|2.08|0.68|2.13|0.73|2.05|0.65|0
1655451600000|2022-06-17 07:40:00|2.07|0.67|2.05|0.65|2.09|0.69|1.96|0.56|0
1655451900000|2022-06-17 07:45:00|2.07|0.67|2|0.6|2.19|0.79|2|0.6|0
1655452200000|2022-06-17 07:50:00|1.99|0.59|1.99|0.59|2.02|0.62|1.98|0.58|0
1655452500000|2022-06-17 07:55:00|2|0.6|2.05|0.65|2.06|0.66|1.97|0.57|0
1655452800000|2022-06-17 08:00:00|2.04|0.64|2|0.6|2.04|0.64|1.95|0.55|0
1655453100000|2022-06-17 08:05:00|2.01|0.61|2.09|0.69|2.09|0.69|2|0.6|0
1655453400000|2022-06-17 08:10:00|2.1|0.7|2.09|0.69|2.1|0.7|2.03|0.63|0
1655453700000|2022-06-17 08:15:00|2.08|0.68|1.93|0.53|2.13|0.73|1.9|0.5|0
1655454000000|2022-06-17 08:20:00|1.94|0.54|1.96|0.56|1.97|0.57|1.91|0.51|0
1655454300000|2022-06-17 08:25:00|1.97|0.57|1.99|0.59|2|0.6|1.94|0.54|0
1655454600000|2022-06-17 08:30:00|2|0.6|2.09|0.69|2.1|0.7|1.99|0.59|0
1655454900000|2022-06-17 08:35:00|2.08|0.68|2.06|0.66|2.09|0.69|2.02|0.62|0
1655455200000|2022-06-17 08:40:00|2.05|0.65|2.03|0.63|2.06|0.66|1.97|0.57|0
1655455500000|2022-06-17 08:45:00|2.02|0.62|1.96|0.56|2.02|0.62|1.93|0.53|0
1655455800000|2022-06-17 08:50:00|1.95|0.55|1.9|0.5|1.96|0.56|1.88|0.48|0
1655456100000|2022-06-17 08:55:00|1.89|0.49|1.92|0.52|1.95|0.55|1.89|0.49|0
1655456400000|2022-06-17 09:00:00|1.91|0.51|2.02|0.62|2.02|0.62|1.9|0.5|0
1655456700000|2022-06-17 09:05:00|2.01|0.61|1.98|0.58|2.01|0.61|1.94|0.54|0
1655457000000|2022-06-17 09:10:00|1.97|0.57|2.03|0.63|2.04|0.64|1.96|0.56|0
1655457300000|2022-06-17 09:15:00|2.05|0.65|1.99|0.59|2.05|0.65|1.99|0.59|0
1655457600000|2022-06-17 09:20:00|2|0.6|1.94|0.54|2.01|0.61|1.92|0.52|0
1655457900000|2022-06-17 09:25:00|1.95|0.55|1.98|0.58|2.01|0.61|1.94|0.54|0
1655458200000|2022-06-17 09:30:00|1.97|0.57|1.95|0.55|1.97|0.57|1.92|0.52|0
1655458500000|2022-06-17 09:35:00|1.96|0.56|1.85|0.45|2|0.6|1.85|0.45|0
1655458800000|2022-06-17 09:40:00|1.84|0.44|1.75|0.35|1.84|0.44|1.74|0.34|0
1655459100000|2022-06-17 09:45:00|1.74|0.34|1.72|0.32|1.75|0.35|1.71|0.31|0
1655459400000|2022-06-17 09:50:00|1.73|0.33|1.86|0.46|1.88|0.48|1.73|0.33|0
1655459700000|2022-06-17 09:55:00|1.87|0.47|1.87|0.47|1.89|0.49|1.83|0.43|0
1655460000000|2022-06-17 10:00:00|1.86|0.46|1.86|0.46|1.89|0.49|1.83|0.43|0
1655460300000|2022-06-17 10:05:00|1.85|0.45|1.81|0.41|1.87|0.47|1.79|0.39|0
1655460600000|2022-06-17 10:10:00|1.82|0.42|1.83|0.43|1.88|0.48|1.82|0.42|0
1655460900000|2022-06-17 10:15:00|1.82|0.42|1.86|0.46|1.88|0.48|1.79|0.39|0
1655461200000|2022-06-17 10:20:00|1.85|0.45|1.88|0.48|1.89|0.49|1.83|0.43|0
1655461500000|2022-06-17 10:25:00|1.87|0.47|2|0.6|2.03|0.63|1.85|0.45|0
1655461800000|2022-06-17 10:30:00|1.99|0.59|1.99|0.59|2.04|0.64|1.98|0.58|0
1655462100000|2022-06-17 10:35:00|2|0.6|2.06|0.66|2.06|0.66|1.96|0.56|0
1655462400000|2022-06-17 10:40:00|2.08|0.68|1.99|0.59|2.08|0.68|1.97|0.57|0
1655462700000|2022-06-17 10:45:00|1.98|0.58|1.88|0.48|1.98|0.58|1.85|0.45|0
1655463000000|2022-06-17 10:50:00|1.89|0.49|1.86|0.46|1.89|0.49|1.83|0.43|0
1655463300000|2022-06-17 10:55:00|1.87|0.47|1.92|0.52|1.96|0.56|1.8|0.4|0
1655463600000|2022-06-17 11:00:00|1.91|0.51|1.91|0.51|1.93|0.53|1.88|0.48|0
1655463900000|2022-06-17 11:05:00|1.9|0.5|1.96|0.56|1.96|0.56|1.89|0.49|0
1655464200000|2022-06-17 11:10:00|1.95|0.55|1.91|0.51|1.96|0.56|1.9|0.5|0
1655464500000|2022-06-17 11:15:00|1.92|0.52|1.91|0.51|1.98|0.58|1.9|0.5|0
1655464800000|2022-06-17 11:20:00|1.92|0.52|1.99|0.59|1.99|0.59|1.91|0.51|0
1655465100000|2022-06-17 11:25:00|1.98|0.58|2.04|0.64|2.04|0.64|1.97|0.57|0
1655465400000|2022-06-17 11:30:00|2.05|0.65|1.99|0.59|2.08|0.68|1.94|0.54|0
1655465700000|2022-06-17 11:35:00|1.98|0.58|1.94|0.54|1.98|0.58|1.92|0.52|0
1655466000000|2022-06-17 11:40:00|1.95|0.55|1.89|0.49|1.95|0.55|1.88|0.48|0
1655466300000|2022-06-17 11:45:00|1.88|0.48|1.84|0.44|1.88|0.48|1.83|0.43|0
1655466600000|2022-06-17 11:50:00|1.83|0.43|1.92|0.52|1.94|0.54|1.81|0.41|0
1655466900000|2022-06-17 11:55:00|1.91|0.51|2.04|0.64|2.05|0.65|1.91|0.51|0
1655467200000|2022-06-17 12:00:00|2.05|0.65|2.06|0.66|2.08|0.68|1.99|0.59|0
1655467500000|2022-06-17 12:05:00|2.05|0.65|1.95|0.55|2.06|0.66|1.91|0.51|0
1655467800000|2022-06-17 12:10:00|1.96|0.56|1.95|0.55|2|0.6|1.94|0.54|0
1655468100000|2022-06-17 12:15:00|1.94|0.54|1.98|0.58|1.99|0.59|1.92|0.52|0
1655468400000|2022-06-17 12:20:00|1.99|0.59|1.97|0.57|2|0.6|1.95|0.55|0
1655468700000|2022-06-17 12:25:00|1.98|0.58|1.94|0.54|1.98|0.58|1.93|0.53|0
1655469000000|2022-06-17 12:30:00|1.93|0.53|1.9|0.5|1.96|0.56|1.89|0.49|0
1655469300000|2022-06-17 12:35:00|1.89|0.49|1.88|0.48|1.94|0.54|1.88|0.48|0
1655469600000|2022-06-17 12:40:00|1.89|0.49|1.85|0.45|1.89|0.49|1.83|0.43|0
1655469900000|2022-06-17 12:45:00|1.84|0.44|1.94|0.54|1.97|0.57|1.75|0.35|0
1655470200000|2022-06-17 12:50:00|1.93|0.53|1.95|0.55|1.98|0.58|1.93|0.53|0
1655470500000|2022-06-17 12:55:00|1.96|0.56|1.93|0.53|1.99|0.59|1.9|0.5|0
1655470800000|2022-06-17 13:00:00|1.91|0.51|1.76|0.36|1.92|0.52|1.74|0.34|0
1655471100000|2022-06-17 13:05:00|1.77|0.37|1.65|0.25|1.77|0.37|1.65|0.25|0
1655471400000|2022-06-17 13:10:00|1.64|0.24|1.62|0.22|1.66|0.26|1.58|0.18|0
1655471700000|2022-06-17 13:15:00|1.61|0.21|1.69|0.29|1.72|0.32|1.6|0.2|0
1655472000000|2022-06-17 13:20:00|1.68|0.28|1.65|0.25|1.69|0.29|1.64|0.24|0
1655472300000|2022-06-17 13:25:00|1.69|0.29|1.59|0.19|1.72|0.32|1.58|0.18|0
1655472600000|2022-06-17 13:30:00|1.6|0.2|1.82|0.42|1.85|0.45|1.59|0.19|0
1655472900000|2022-06-17 13:35:00|1.87|0.47|1.72|0.32|1.87|0.47|1.68|0.28|0
1655473200000|2022-06-17 13:40:00|1.71|0.31|1.9|0.5|1.94|0.54|1.71|0.31|0
1655473500000|2022-06-17 13:45:00|1.89|0.49|1.74|0.34|1.93|0.53|1.68|0.28|0
1655473800000|2022-06-17 13:50:00|1.73|0.33|1.82|0.42|1.89|0.49|1.73|0.33|0
1655474100000|2022-06-17 13:55:00|1.81|0.41|1.8|0.4|1.99|0.59|1.77|0.37|0
1655474400000|2022-06-17 14:00:00|1.82|0.42|1.68|0.28|1.82|0.42|1.63|0.23|0
1655474700000|2022-06-17 14:05:00|1.69|0.29|1.6|0.2|1.7|0.3|1.58|0.18|0
1655475000000|2022-06-17 14:10:00|1.61|0.21|1.63|0.23|1.67|0.27|1.59|0.19|0
1655475300000|2022-06-17 14:15:00|1.62|0.22|1.55|0.15|1.74|0.34|1.54|0.14|0
1655475600000|2022-06-17 14:20:00|1.56|0.16|1.46|0.06|1.56|0.16|1.42|0.02|0
1655475900000|2022-06-17 14:25:00|1.45|0.05|1.48|0.08|1.49|0.09|1.45|0.05|0
1655476800000|2022-06-17 14:40:00|1.49|0.09|1.53|0.13|1.54|0.14|1.45|0.05|0
1655477100000|2022-06-17 14:45:00|1.52|0.12|1.6|0.2|1.62|0.22|1.4|0|0
1655477400000|2022-06-17 14:50:00|1.59|0.19|1.4|0|1.59|0.19|1.4|0|0
1655477700000|2022-06-17 14:55:00|1.41|0.01|1.49|0.09|1.6|0.2|1.4|0|0
1655478000000|2022-06-17 15:00:00|1.48|0.08|1.44|0.04|1.64|0.24|1.41|0.01|0
1655478300000|2022-06-17 15:05:00|1.43|0.03|1.56|0.16|1.57|0.17|1.42|0.02|0
1655478600000|2022-06-17 15:10:00|1.57|0.17|1.49|0.09|1.57|0.17|1.48|0.08|0
1655478900000|2022-06-17 15:15:00|1.5|0.1|1.63|0.23|1.65|0.25|1.49|0.09|0
1655479200000|2022-06-17 15:20:00|1.64|0.24|1.4|0|1.65|0.25|1.4|0|0
1655479500000|2022-06-17 15:25:00|1.41|0.01|1.44|0.04|1.48|0.08|1.4|0|0
1655479800000|2022-06-17 15:30:00|1.45|0.05|1.42|0.02|1.53|0.13|1.42|0.02|0
1655480100000|2022-06-17 15:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1655480400000|2022-06-17 15:40:00|1.41|0.01|1.4|0|1.46|0.06|1.4|0|0
1655484000000|2022-06-17 16:40:00|1.41|0.01|1.76|0.36|1.78|0.38|1.4|0|0
1655484300000|2022-06-17 16:45:00|1.78|0.38|2.11|0.71|2.24|0.84|1.7|0.3|0
1655484600000|2022-06-17 16:50:00|2.12|0.72|2.47|1.07|2.48|1.08|1.93|0.53|0
1655484900000|2022-06-17 16:55:00|2.48|1.08|2.82|1.42|2.87|1.47|2.45|1.05|0
1655485200000|2022-06-17 17:00:00|2.83|1.43|2.02|0.62|2.99|1.59|1.95|0.55|0
1655485500000|2022-06-17 17:05:00|2.01|0.61|2.24|0.84|2.27|0.87|2.01|0.61|0
1655485800000|2022-06-17 17:10:00|2.25|0.85|2.11|0.71|2.49|1.09|1.93|0.53|0
1655486100000|2022-06-17 17:15:00|2.1|0.7|2.12|0.72|3.29|1.89|1.99|0.59|0
1655486400000|2022-06-17 17:20:00|2.11|0.71|2.13|0.73|2.13|0.73|2.03|0.63|0
1655486700000|2022-06-17 17:25:00|2.14|0.74|1.99|0.59|2.14|0.74|1.97|0.57|0
1655487000000|2022-06-17 17:30:00|2|0.6|2.05|0.65|2.05|0.65|1.92|0.52|0
1655487300000|2022-06-17 17:35:00|2.04|0.64|2|0.6|2.08|0.68|1.95|0.55|0
1655487600000|2022-06-17 17:40:00|1.99|0.59|2.06|0.66|2.08|0.68|1.97|0.57|0
1655487900000|2022-06-17 17:45:00|2.04|0.64|1.95|0.55|2.06|0.66|1.85|0.45|0
1655488200000|2022-06-17 17:50:00|1.96|0.56|1.96|0.56|2|0.6|1.94|0.54|0
1655488500000|2022-06-17 17:55:00|1.94|0.54|1.99|0.59|2.06|0.66|1.94|0.54|0
1655488800000|2022-06-17 18:00:00|2.01|0.61|2.04|0.64|2.08|0.68|1.97|0.57|0
1655489100000|2022-06-17 18:05:00|2.03|0.63|2.06|0.66|2.08|0.68|1.98|0.58|0
1655489400000|2022-06-17 18:10:00|2.07|0.67|2.2|0.8|2.42|1.02|1.87|0.47|0
1655489700000|2022-06-17 18:15:00|2.19|0.79|2.22|0.82|2.28|0.88|2.15|0.75|0
1655490000000|2022-06-17 18:20:00|2.23|0.83|2.26|0.86|2.31|0.91|2.23|0.83|0
1655490300000|2022-06-17 18:25:00|2.27|0.87|2.15|0.75|2.27|0.87|2.14|0.74|0
1655490600000|2022-06-17 18:30:00|2.13|0.73|2.11|0.71|2.14|0.74|2.03|0.63|0
1655490900000|2022-06-17 18:35:00|2.12|0.72|2.27|0.87|2.27|0.87|2.09|0.69|0
1655491200000|2022-06-17 18:40:00|2.28|0.88|2.23|0.83|2.37|0.97|2.21|0.81|0
1655491500000|2022-06-17 18:45:00|2.21|0.81|2.16|0.76|2.24|0.84|2.16|0.76|0
1655491800000|2022-06-17 18:50:00|2.14|0.74|2.1|0.7|2.18|0.78|2.07|0.67|0
1655492100000|2022-06-17 18:55:00|2.11|0.71|2.1|0.7|2.17|0.77|2.04|0.64|0
1655492400000|2022-06-17 19:00:00|2.11|0.71|2.1|0.7|2.21|0.81|2.07|0.67|0
1655492700000|2022-06-17 19:05:00|2.11|0.71|2.04|0.64|2.13|0.73|2.03|0.63|0
1655493000000|2022-06-17 19:10:00|2.03|0.63|1.78|0.38|2.04|0.64|1.73|0.33|0
1655493300000|2022-06-17 19:15:00|1.77|0.37|1.86|0.46|1.89|0.49|1.75|0.35|0
1655493600000|2022-06-17 19:20:00|1.87|0.47|2.02|0.62|2.06|0.66|1.86|0.46|0
1655493900000|2022-06-17 19:25:00|2.03|0.63|2.08|0.68|2.13|0.73|2.02|0.62|0
1655494200000|2022-06-17 19:30:00|2.1|0.7|1.99|0.59|2.1|0.7|1.93|0.53|0
1655494500000|2022-06-17 19:35:00|2|0.6|2.06|0.66|2.07|0.67|1.97|0.57|0
1655494800000|2022-06-17 19:40:00|2.05|0.65|1.92|0.52|2.05|0.65|1.9|0.5|0
1655495100000|2022-06-17 19:45:00|1.91|0.51|1.74|0.34|1.94|0.54|1.67|0.27|0
1655495400000|2022-06-17 19:50:00|1.71|0.31|1.69|0.29|1.72|0.32|1.62|0.22|0
1655495700000|2022-06-17 19:55:00|1.68|0.28|1.6|0.2|1.75|0.35|1.59|0.19|0
1655496000000|2022-06-17 20:00:00|1.59|0.19|1.72|0.32|1.72|0.32|1.59|0.19|0
1655496300000|2022-06-17 20:05:00|1.73|0.33|1.71|0.31|1.74|0.34|1.69|0.29|0
1655496600000|2022-06-17 20:10:00|1.72|0.32|1.64|0.24|1.72|0.32|1.61|0.21|0
1655784900000|2022-06-21 04:15:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1655785200000|2022-06-21 04:20:00|2.07|0.67|2.08|0.68|2.09|0.69|2.07|0.67|0
1655785500000|2022-06-21 04:25:00|2.09|0.69|2.07|0.67|2.09|0.69|2.06|0.66|0
1655785800000|2022-06-21 04:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1655786100000|2022-06-21 04:35:00|2.1|0.7|1.99|0.59|2.1|0.7|1.99|0.59|0
1655786400000|2022-06-21 04:40:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1655786700000|2022-06-21 04:45:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1655787000000|2022-06-21 04:50:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1655787300000|2022-06-21 04:55:00|2.01|0.61|2|0.6|2.01|0.61|1.99|0.59|0
1655787600000|2022-06-21 05:00:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1655787900000|2022-06-21 05:05:00|2|0.6|2|0.6|2.02|0.62|1.98|0.58|0
1655788200000|2022-06-21 05:10:00|2.01|0.61|1.98|0.58|2.01|0.61|1.97|0.57|0
1655788500000|2022-06-21 05:15:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1655788800000|2022-06-21 05:20:00|1.98|0.58|1.98|0.58|2|0.6|1.98|0.58|0
1655789100000|2022-06-21 05:25:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1655789400000|2022-06-21 05:30:00|1.98|0.58|2.28|0.88|2.29|0.89|1.93|0.53|0
1655789700000|2022-06-21 05:35:00|2.27|0.87|2.24|0.84|2.27|0.87|2.23|0.83|0
1655790000000|2022-06-21 05:40:00|2.25|0.85|2.23|0.83|2.25|0.85|2.21|0.81|0
1655790300000|2022-06-21 05:45:00|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1655790600000|2022-06-21 05:50:00|2.22|0.82|2.26|0.86|2.26|0.86|2.21|0.81|0
1655790900000|2022-06-21 05:55:00|2.25|0.85|2.25|0.85|2.25|0.85|2.21|0.81|0
1655791200000|2022-06-21 06:00:00|2.24|0.84|2.24|0.84|2.31|0.91|2.23|0.83|0
1655791500000|2022-06-21 06:05:00|2.25|0.85|2.24|0.84|2.26|0.86|2.21|0.81|0
1655791800000|2022-06-21 06:10:00|2.23|0.83|2.19|0.79|2.24|0.84|2.18|0.78|0
1655792100000|2022-06-21 06:15:00|2.18|0.78|2.2|0.8|2.23|0.83|2.18|0.78|0
1655792400000|2022-06-21 06:20:00|2.19|0.79|2.17|0.77|2.21|0.81|2.16|0.76|0
1655792700000|2022-06-21 06:25:00|2.18|0.78|2.17|0.77|2.19|0.79|2.14|0.74|0
1655793000000|2022-06-21 06:30:00|2.16|0.76|2.17|0.77|2.22|0.82|2.1|0.7|0
1655793300000|2022-06-21 06:35:00|2.18|0.78|2.12|0.72|2.18|0.78|2.11|0.71|0
1655793600000|2022-06-21 06:40:00|2.11|0.71|2.14|0.74|2.16|0.76|2.11|0.71|0
1655793900000|2022-06-21 06:45:00|2.15|0.75|2.21|0.81|2.21|0.81|2.14|0.74|0
1655794200000|2022-06-21 06:50:00|2.22|0.82|2.23|0.83|2.23|0.83|2.2|0.8|0
1655794500000|2022-06-21 06:55:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1655794800000|2022-06-21 07:00:00|2.18|0.78|2.19|0.79|2.22|0.82|2.18|0.78|0
1655795100000|2022-06-21 07:05:00|2.21|0.81|2.21|0.81|2.23|0.83|2.19|0.79|0
1655795400000|2022-06-21 07:10:00|2.22|0.82|2.3|0.9|2.31|0.91|2.2|0.8|0
1655795700000|2022-06-21 07:15:00|2.32|0.92|2.17|0.77|2.4|1|2.17|0.77|0
1655796000000|2022-06-21 07:20:00|2.16|0.76|2.23|0.83|2.26|0.86|2.14|0.74|0
1655796300000|2022-06-21 07:25:00|2.22|0.82|2.3|0.9|2.3|0.9|2.22|0.82|0
1655796600000|2022-06-21 07:30:00|2.31|0.91|2.37|0.97|2.41|1.01|2.31|0.91|0
1655796900000|2022-06-21 07:35:00|2.36|0.96|2.48|1.08|2.48|1.08|2.36|0.96|0
1655797200000|2022-06-21 07:40:00|2.47|1.07|2.47|1.07|2.5|1.1|2.46|1.06|0
1655797500000|2022-06-21 07:45:00|2.48|1.08|2.46|1.06|2.48|1.08|2.43|1.03|0
1655797800000|2022-06-21 07:50:00|2.47|1.07|2.5|1.1|2.55|1.15|2.46|1.06|0
1655798100000|2022-06-21 07:55:00|2.51|1.11|2.48|1.08|2.51|1.11|2.44|1.04|0
1655798400000|2022-06-21 08:00:00|2.47|1.07|2.53|1.13|2.53|1.13|2.45|1.05|0
1655798700000|2022-06-21 08:05:00|2.56|1.16|2.56|1.16|2.56|1.16|2.5|1.1|0
1655799000000|2022-06-21 08:10:00|2.55|1.15|2.52|1.12|2.57|1.17|2.52|1.12|0
1655799300000|2022-06-21 08:15:00|2.53|1.13|2.49|1.09|2.53|1.13|2.45|1.05|0
1655799600000|2022-06-21 08:20:00|2.48|1.08|2.5|1.1|2.5|1.1|2.46|1.06|0
1655799900000|2022-06-21 08:25:00|2.49|1.09|2.48|1.08|2.49|1.09|2.46|1.06|0
1655800200000|2022-06-21 08:30:00|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1655800500000|2022-06-21 08:35:00|2.48|1.08|2.44|1.04|2.52|1.12|2.42|1.02|0
1655800800000|2022-06-21 08:40:00|2.43|1.03|2.45|1.05|2.45|1.05|2.4|1|0
1655801100000|2022-06-21 08:45:00|2.46|1.06|2.46|1.06|2.48|1.08|2.43|1.03|0
1655801400000|2022-06-21 08:50:00|2.47|1.07|2.48|1.08|2.49|1.09|2.44|1.04|0
1655801700000|2022-06-21 08:55:00|2.47|1.07|2.53|1.13|2.53|1.13|2.47|1.07|0
1655802000000|2022-06-21 09:00:00|2.52|1.12|2.54|1.14|2.56|1.16|2.51|1.11|0
1655802300000|2022-06-21 09:05:00|2.53|1.13|2.55|1.15|2.55|1.15|2.52|1.12|0
1655802600000|2022-06-21 09:10:00|2.54|1.14|2.5|1.1|2.55|1.15|2.49|1.09|0
1655802900000|2022-06-21 09:15:00|2.51|1.11|2.51|1.11|2.52|1.12|2.48|1.08|0
1655803200000|2022-06-21 09:20:00|2.5|1.1|2.48|1.08|2.52|1.12|2.48|1.08|0
1655803500000|2022-06-21 09:25:00|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1655803800000|2022-06-21 09:30:00|2.5|1.1|2.39|0.99|2.5|1.1|2.37|0.97|0
1655804100000|2022-06-21 09:35:00|2.4|1|2.42|1.02|2.44|1.04|2.39|0.99|0
1655804400000|2022-06-21 09:40:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1655804700000|2022-06-21 09:45:00|2.41|1.01|2.37|0.97|2.41|1.01|2.37|0.97|0
1655805000000|2022-06-21 09:50:00|2.36|0.96|2.31|0.91|2.38|0.98|2.3|0.9|0
1655805300000|2022-06-21 09:55:00|2.3|0.9|2.27|0.87|2.31|0.91|2.26|0.86|0
1655805600000|2022-06-21 10:00:00|2.28|0.88|2.24|0.84|2.28|0.88|2.24|0.84|0
1655805900000|2022-06-21 10:05:00|2.25|0.85|2.31|0.91|2.31|0.91|2.23|0.83|0
1655806200000|2022-06-21 10:10:00|2.3|0.9|2.26|0.86|2.3|0.9|2.23|0.83|0
1655806500000|2022-06-21 10:15:00|2.27|0.87|2.32|0.92|2.33|0.93|2.26|0.86|0
1655806800000|2022-06-21 10:20:00|2.33|0.93|2.31|0.91|2.34|0.94|2.3|0.9|0
1655807100000|2022-06-21 10:25:00|2.3|0.9|2.3|0.9|2.31|0.91|2.28|0.88|0
1655807400000|2022-06-21 10:30:00|2.31|0.91|2.34|0.94|2.35|0.95|2.3|0.9|0
1655807700000|2022-06-21 10:35:00|2.33|0.93|2.3|0.9|2.34|0.94|2.27|0.87|0
1655808000000|2022-06-21 10:40:00|2.31|0.91|2.33|0.93|2.33|0.93|2.29|0.89|0
1655808300000|2022-06-21 10:45:00|2.32|0.92|2.32|0.92|2.34|0.94|2.31|0.91|0
1655808600000|2022-06-21 10:50:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1655808900000|2022-06-21 10:55:00|2.32|0.92|2.38|0.98|2.4|1|2.27|0.87|0
1655809200000|2022-06-21 11:00:00|2.37|0.97|2.36|0.96|2.38|0.98|2.36|0.96|0
1655809500000|2022-06-21 11:05:00|2.35|0.95|2.27|0.87|2.35|0.95|2.27|0.87|0
1655809800000|2022-06-21 11:10:00|2.28|0.88|2.29|0.89|2.29|0.89|2.26|0.86|0
1655810100000|2022-06-21 11:15:00|2.28|0.88|2.29|0.89|2.3|0.9|2.26|0.86|0
1655810400000|2022-06-21 11:20:00|2.28|0.88|2.26|0.86|2.3|0.9|2.22|0.82|0
1655810700000|2022-06-21 11:25:00|2.25|0.85|2.3|0.9|2.31|0.91|2.25|0.85|0
1655811000000|2022-06-21 11:30:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1655811300000|2022-06-21 11:35:00|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1655811600000|2022-06-21 11:40:00|2.27|0.87|2.27|0.87|2.29|0.89|2.25|0.85|0
1655811900000|2022-06-21 11:45:00|2.26|0.86|2.2|0.8|2.27|0.87|2.2|0.8|0
1655812200000|2022-06-21 11:50:00|2.21|0.81|2.09|0.69|2.21|0.81|2.07|0.67|0
1655812500000|2022-06-21 11:55:00|2.1|0.7|2.1|0.7|2.13|0.73|2.09|0.69|0
1655812800000|2022-06-21 12:00:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1655813100000|2022-06-21 12:05:00|2.09|0.69|2.03|0.63|2.09|0.69|2.03|0.63|0
1655813400000|2022-06-21 12:10:00|2.04|0.64|2.13|0.73|2.13|0.73|2.04|0.64|0
1655813700000|2022-06-21 12:15:00|2.14|0.74|2.15|0.75|2.16|0.76|2.13|0.73|0
1655814000000|2022-06-21 12:20:00|2.14|0.74|2.16|0.76|2.18|0.78|2.13|0.73|0
1655814300000|2022-06-21 12:25:00|2.15|0.75|2.16|0.76|2.19|0.79|2.15|0.75|0
1655814600000|2022-06-21 12:30:00|2.15|0.75|2.2|0.8|2.21|0.81|2.13|0.73|0
1655814900000|2022-06-21 12:35:00|2.21|0.81|2.16|0.76|2.22|0.82|2.15|0.75|0
1655815200000|2022-06-21 12:40:00|2.17|0.77|2.15|0.75|2.19|0.79|2.15|0.75|0
1655815500000|2022-06-21 12:45:00|2.16|0.76|2.15|0.75|2.17|0.77|2.14|0.74|0
1655815800000|2022-06-21 12:50:00|2.14|0.74|2.14|0.74|2.16|0.76|2.11|0.71|0
1655816100000|2022-06-21 12:55:00|2.13|0.73|2.06|0.66|2.13|0.73|2.06|0.66|0
1655816400000|2022-06-21 13:00:00|2.05|0.65|2.12|0.72|2.13|0.73|2.05|0.65|0
1655816700000|2022-06-21 13:05:00|2.13|0.73|2.17|0.77|2.18|0.78|2.11|0.71|0
1655817000000|2022-06-21 13:10:00|2.16|0.76|2.18|0.78|2.18|0.78|2.14|0.74|0
1655817300000|2022-06-21 13:15:00|2.17|0.77|2.15|0.75|2.19|0.79|2.14|0.74|0
1655817600000|2022-06-21 13:20:00|2.14|0.74|2.19|0.79|2.2|0.8|2.13|0.73|0
1655817900000|2022-06-21 13:25:00|2.18|0.78|2.2|0.8|2.2|0.8|2.14|0.74|0
1655818200000|2022-06-21 13:30:00|2.22|0.82|2.28|0.88|2.3|0.9|2.2|0.8|0
1655818500000|2022-06-21 13:35:00|2.29|0.89|2.49|1.09|2.5|1.1|2.27|0.87|0
1655818800000|2022-06-21 13:40:00|2.5|1.1|2.6|1.2|2.65|1.25|2.49|1.09|0
1655819100000|2022-06-21 13:45:00|2.61|1.21|2.46|1.06|2.61|1.21|2.39|0.99|0
1655819400000|2022-06-21 13:50:00|2.44|1.04|2.52|1.12|2.54|1.14|2.41|1.01|0
1655819700000|2022-06-21 13:55:00|2.51|1.11|2.74|1.34|2.75|1.35|2.51|1.11|0
1655820000000|2022-06-21 14:00:00|2.75|1.35|2.8|1.4|2.8|1.4|2.65|1.25|0
1655820300000|2022-06-21 14:05:00|2.79|1.39|2.77|1.37|2.83|1.43|2.72|1.32|0
1655820600000|2022-06-21 14:10:00|2.79|1.39|2.85|1.45|2.89|1.49|2.74|1.34|0
1655820900000|2022-06-21 14:15:00|2.87|1.47|2.82|1.42|2.89|1.49|2.74|1.34|0
1655821200000|2022-06-21 14:20:00|2.81|1.41|2.97|1.57|3|1.6|2.75|1.35|0
1655821500000|2022-06-21 14:25:00|2.96|1.56|2.88|1.48|2.98|1.58|2.81|1.41|0
1655821800000|2022-06-21 14:30:00|2.91|1.51|2.91|1.51|3.08|1.68|2.86|1.46|0
1655822100000|2022-06-21 14:35:00|2.92|1.52|3.11|1.71|3.11|1.71|2.85|1.45|0
1655822400000|2022-06-21 14:40:00|3.1|1.7|3.08|1.68|3.16|1.76|3.06|1.66|0
1655822700000|2022-06-21 14:45:00|3.1|1.7|3.24|1.84|3.24|1.84|3.05|1.65|0
1655823000000|2022-06-21 14:50:00|3.25|1.85|2.99|1.59|3.25|1.85|2.93|1.53|0
1655823300000|2022-06-21 14:55:00|2.98|1.58|3.25|1.85|3.34|1.94|2.96|1.56|0
1655823600000|2022-06-21 15:00:00|3.24|1.84|3.28|1.88|3.29|1.89|3.18|1.78|0
1655823900000|2022-06-21 15:05:00|3.26|1.86|3.2|1.8|3.26|1.86|3.16|1.76|0
1655824200000|2022-06-21 15:10:00|3.21|1.81|3.06|1.66|3.22|1.82|3.04|1.64|0
1655824500000|2022-06-21 15:15:00|3.04|1.64|3.09|1.69|3.18|1.78|3.03|1.63|0
1655824800000|2022-06-21 15:20:00|3.1|1.7|2.99|1.59|3.14|1.74|2.97|1.57|0
1655825100000|2022-06-21 15:25:00|2.98|1.58|2.99|1.59|3.05|1.65|2.97|1.57|0
1655825400000|2022-06-21 15:30:00|3|1.6|2.82|1.42|3.06|1.66|2.81|1.41|0
1655825700000|2022-06-21 15:35:00|2.83|1.43|2.76|1.36|2.87|1.47|2.65|1.25|0
1655826000000|2022-06-21 15:40:00|2.75|1.35|2.77|1.37|2.83|1.43|2.71|1.31|0
1655826300000|2022-06-21 15:45:00|2.78|1.38|2.94|1.54|2.94|1.54|2.66|1.26|0
1655826600000|2022-06-21 15:50:00|2.95|1.55|2.81|1.41|2.97|1.57|2.81|1.41|0
1655826900000|2022-06-21 15:55:00|2.8|1.4|2.78|1.38|2.89|1.49|2.77|1.37|0
1655827200000|2022-06-21 16:00:00|2.77|1.37|2.79|1.39|2.91|1.51|2.65|1.25|0
1655827500000|2022-06-21 16:05:00|2.78|1.38|2.75|1.35|2.85|1.45|2.73|1.33|0
1655827800000|2022-06-21 16:10:00|2.78|1.38|2.65|1.25|2.81|1.41|2.56|1.16|0
1655828100000|2022-06-21 16:15:00|2.66|1.26|2.73|1.33|2.73|1.33|2.62|1.22|0
1655828400000|2022-06-21 16:20:00|2.72|1.32|2.73|1.33|2.75|1.35|2.66|1.26|0
1655828700000|2022-06-21 16:25:00|2.74|1.34|2.74|1.34|2.8|1.4|2.71|1.31|0
1655829000000|2022-06-21 16:30:00|2.75|1.35|2.77|1.37|2.8|1.4|2.71|1.31|0
1655829300000|2022-06-21 16:35:00|2.78|1.38|2.84|1.44|2.87|1.47|2.77|1.37|0
1655829600000|2022-06-21 16:40:00|2.83|1.43|2.86|1.46|2.87|1.47|2.77|1.37|0
1655829900000|2022-06-21 16:45:00|2.85|1.45|2.83|1.43|2.86|1.46|2.78|1.38|0
1655830200000|2022-06-21 16:50:00|2.85|1.45|1.89|0.49|2.86|1.46|1.86|0.46|0
1655830500000|2022-06-21 16:55:00|1.9|0.5|1.93|0.53|1.93|0.53|1.88|0.48|0
1655830800000|2022-06-21 17:00:00|1.92|0.52|1.91|0.51|1.94|0.54|1.89|0.49|0
1655831100000|2022-06-21 17:05:00|1.9|0.5|1.91|0.51|1.92|0.52|1.85|0.45|0
1655831400000|2022-06-21 17:10:00|1.92|0.52|1.97|0.57|1.99|0.59|1.89|0.49|0
1655831700000|2022-06-21 17:15:00|1.96|0.56|1.93|0.53|1.97|0.57|1.91|0.51|0
1655832000000|2022-06-21 17:20:00|1.94|0.54|1.91|0.51|1.94|0.54|1.87|0.47|0
1655832300000|2022-06-21 17:25:00|1.9|0.5|1.87|0.47|1.92|0.52|1.86|0.46|0
1655832600000|2022-06-21 17:30:00|1.86|0.46|1.93|0.53|1.94|0.54|1.86|0.46|0
1655832900000|2022-06-21 17:35:00|1.92|0.52|1.79|0.39|1.93|0.53|1.79|0.39|0
1655833200000|2022-06-21 17:40:00|1.78|0.38|1.81|0.41|1.81|0.41|1.74|0.34|0
1655833500000|2022-06-21 17:45:00|1.8|0.4|1.8|0.4|1.81|0.41|1.77|0.37|0
1655833800000|2022-06-21 17:50:00|1.81|0.41|1.76|0.36|1.81|0.41|1.76|0.36|0
1655834100000|2022-06-21 17:55:00|1.75|0.35|1.73|0.33|1.76|0.36|1.72|0.32|0
1655834400000|2022-06-21 18:00:00|1.72|0.32|1.79|0.39|1.8|0.4|1.71|0.31|0
1655834700000|2022-06-21 18:05:00|1.8|0.4|1.84|0.44|1.86|0.46|1.78|0.38|0
1655835000000|2022-06-21 18:10:00|1.85|0.45|1.82|0.42|1.9|0.5|1.82|0.42|0
1655835300000|2022-06-21 18:15:00|1.83|0.43|1.85|0.45|1.89|0.49|1.81|0.41|0
1655835600000|2022-06-21 18:20:00|1.84|0.44|1.83|0.43|1.88|0.48|1.81|0.41|0
1655835900000|2022-06-21 18:25:00|1.84|0.44|1.87|0.47|1.88|0.48|1.83|0.43|0
1655836200000|2022-06-21 18:30:00|1.88|0.48|1.9|0.5|1.91|0.51|1.85|0.45|0
1655836500000|2022-06-21 18:35:00|1.89|0.49|1.81|0.41|1.91|0.51|1.79|0.39|0
1655836800000|2022-06-21 18:40:00|1.8|0.4|2.02|0.62|2.04|0.64|1.79|0.39|0
1655837100000|2022-06-21 18:45:00|2.03|0.63|1.97|0.57|2.03|0.63|1.96|0.56|0
1655837400000|2022-06-21 18:50:00|1.98|0.58|2.12|0.72|2.13|0.73|1.98|0.58|0
1655837700000|2022-06-21 18:55:00|2.13|0.73|2.14|0.74|2.15|0.75|2.1|0.7|0
1655838000000|2022-06-21 19:00:00|2.15|0.75|2.18|0.78|2.2|0.8|2.11|0.71|0
1655838300000|2022-06-21 19:05:00|2.17|0.77|2.24|0.84|2.25|0.85|2|0.6|0
1655838600000|2022-06-21 19:10:00|2.25|0.85|2.25|0.85|2.29|0.89|2.22|0.82|0
1655838900000|2022-06-21 19:15:00|2.26|0.86|2.19|0.79|2.26|0.86|2.18|0.78|0
1655839200000|2022-06-21 19:20:00|2.18|0.78|2.22|0.82|2.26|0.86|2.17|0.77|0
1655839500000|2022-06-21 19:25:00|2.21|0.81|2.04|0.64|2.22|0.82|2|0.6|0
1655839800000|2022-06-21 19:30:00|2.06|0.66|2.06|0.66|2.08|0.68|2.01|0.61|0
1655840100000|2022-06-21 19:35:00|2.05|0.65|2.11|0.71|2.15|0.75|1.96|0.56|0
1655840400000|2022-06-21 19:40:00|2.12|0.72|2.11|0.71|2.13|0.73|2.06|0.66|0
1655840700000|2022-06-21 19:45:00|2.12|0.72|2.11|0.71|2.13|0.73|2.08|0.68|0
1655841000000|2022-06-21 19:50:00|2.18|0.78|2.11|0.71|2.19|0.79|2.08|0.68|0
1655841300000|2022-06-21 19:55:00|2.1|0.7|1.97|0.57|2.1|0.7|1.94|0.54|0
1655841600000|2022-06-21 20:00:00|2.17|0.77|1.98|0.58|2.17|0.77|1.96|0.56|0
1655841900000|2022-06-21 20:05:00|1.99|0.59|1.99|0.59|2.03|0.63|1.97|0.57|0
1655842200000|2022-06-21 20:10:00|1.98|0.58|2|0.6|2.03|0.63|1.97|0.57|0
1655842500000|2022-06-21 20:15:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1655842800000|2022-06-21 20:20:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1655843100000|2022-06-21 20:25:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1655843400000|2022-06-21 20:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1655843700000|2022-06-21 20:35:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1655844000000|2022-06-21 20:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1655844300000|2022-06-21 20:45:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1655844600000|2022-06-21 20:50:00|2.07|0.67|2.05|0.65|2.07|0.67|2.05|0.65|0
1655844900000|2022-06-21 20:55:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1655845200000|2022-06-21 21:00:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1655845500000|2022-06-21 21:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1655845800000|2022-06-21 21:10:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1655846100000|2022-06-21 21:15:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1655846400000|2022-06-21 21:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1655846700000|2022-06-21 21:25:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1655847000000|2022-06-21 21:30:00|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1655847900000|2022-06-21 21:45:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1655848200000|2022-06-21 21:50:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1655848500000|2022-06-21 21:55:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1655848800000|2022-06-21 22:00:00|1.99|0.59|1.91|0.51|2|0.6|1.91|0.51|0
1655849100000|2022-06-21 22:05:00|1.92|0.52|1.92|0.52|1.94|0.54|1.89|0.49|0
1655849400000|2022-06-21 22:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.91|0.51|0
1655849700000|2022-06-21 22:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1655850000000|2022-06-21 22:20:00|1.91|0.51|1.95|0.55|1.96|0.56|1.9|0.5|0
1655850300000|2022-06-21 22:25:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1655850600000|2022-06-21 22:30:00|1.93|0.53|1.93|0.53|1.94|0.54|1.91|0.51|0
1655850900000|2022-06-21 22:35:00|1.94|0.54|1.9|0.5|1.94|0.54|1.89|0.49|0
1655851200000|2022-06-21 22:40:00|1.91|0.51|1.94|0.54|1.94|0.54|1.91|0.51|0
1655851500000|2022-06-21 22:45:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1655851800000|2022-06-21 22:50:00|1.94|0.54|1.93|0.53|1.94|0.54|1.92|0.52|0
1655852100000|2022-06-21 22:55:00|1.94|0.54|1.96|0.56|1.96|0.56|1.92|0.52|0
1655852400000|2022-06-21 23:00:00|1.95|0.55|1.93|0.53|1.96|0.56|1.91|0.51|0
1655852700000|2022-06-21 23:05:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1655853000000|2022-06-21 23:10:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1655853300000|2022-06-21 23:15:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1655853600000|2022-06-21 23:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1655853900000|2022-06-21 23:25:00|1.87|0.47|1.87|0.47|1.89|0.49|1.87|0.47|0
1655854200000|2022-06-21 23:30:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1655854500000|2022-06-21 23:35:00|1.92|0.52|1.91|0.51|1.92|0.52|1.89|0.49|0
1655854800000|2022-06-21 23:40:00|1.9|0.5|1.89|0.49|1.91|0.51|1.88|0.48|0
1655855100000|2022-06-21 23:45:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1655855400000|2022-06-21 23:50:00|1.92|0.52|1.93|0.53|1.94|0.54|1.91|0.51|0
1655855700000|2022-06-21 23:55:00|1.94|0.54|1.93|0.53|1.94|0.54|1.92|0.52|0
1655856000000|2022-06-22 00:00:00|1.94|0.54|1.88|0.48|1.94|0.54|1.87|0.47|0
1655856300000|2022-06-22 00:05:00|1.87|0.47|1.81|0.41|1.88|0.48|1.8|0.4|0
1655856600000|2022-06-22 00:10:00|1.82|0.42|1.77|0.37|1.82|0.42|1.76|0.36|0
1655856900000|2022-06-22 00:15:00|1.78|0.38|1.79|0.39|1.81|0.41|1.76|0.36|0
1655857200000|2022-06-22 00:20:00|1.8|0.4|1.77|0.37|1.83|0.43|1.77|0.37|0
1655857500000|2022-06-22 00:25:00|1.78|0.38|1.8|0.4|1.82|0.42|1.78|0.38|0
1655857800000|2022-06-22 00:30:00|1.81|0.41|1.75|0.35|1.81|0.41|1.75|0.35|0
1655858100000|2022-06-22 00:35:00|1.76|0.36|1.76|0.36|1.79|0.39|1.76|0.36|0
1655858400000|2022-06-22 00:40:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1655858700000|2022-06-22 00:45:00|1.76|0.36|1.74|0.34|1.77|0.37|1.73|0.33|0
1655859000000|2022-06-22 00:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1655859300000|2022-06-22 00:55:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1655859600000|2022-06-22 01:00:00|1.74|0.34|1.73|0.33|1.75|0.35|1.72|0.32|0
1655859900000|2022-06-22 01:05:00|1.74|0.34|1.76|0.36|1.77|0.37|1.74|0.34|0
1655860200000|2022-06-22 01:10:00|1.77|0.37|1.76|0.36|1.78|0.38|1.75|0.35|0
1655860500000|2022-06-22 01:15:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1655860800000|2022-06-22 01:20:00|1.78|0.38|1.76|0.36|1.79|0.39|1.76|0.36|0
1655861100000|2022-06-22 01:25:00|1.77|0.37|1.76|0.36|1.78|0.38|1.76|0.36|0
1655861400000|2022-06-22 01:30:00|1.75|0.35|1.73|0.33|1.77|0.37|1.72|0.32|0
1655861700000|2022-06-22 01:35:00|1.74|0.34|1.67|0.27|1.74|0.34|1.67|0.27|0
1655862000000|2022-06-22 01:40:00|1.68|0.28|1.64|0.24|1.68|0.28|1.63|0.23|0
1655862300000|2022-06-22 01:45:00|1.63|0.23|1.66|0.26|1.67|0.27|1.62|0.22|0
1655862600000|2022-06-22 01:50:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1655862900000|2022-06-22 01:55:00|1.64|0.24|1.66|0.26|1.67|0.27|1.63|0.23|0
1655863200000|2022-06-22 02:00:00|1.67|0.27|1.75|0.35|1.75|0.35|1.67|0.27|0
1655863500000|2022-06-22 02:05:00|1.74|0.34|1.73|0.33|1.75|0.35|1.72|0.32|0
1655863800000|2022-06-22 02:10:00|1.72|0.32|1.73|0.33|1.75|0.35|1.72|0.32|0
1655864100000|2022-06-22 02:15:00|1.72|0.32|1.69|0.29|1.73|0.33|1.68|0.28|0
1655864400000|2022-06-22 02:20:00|1.7|0.3|1.67|0.27|1.7|0.3|1.66|0.26|0
1655864700000|2022-06-22 02:25:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1655865000000|2022-06-22 02:30:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1655865300000|2022-06-22 02:35:00|1.67|0.27|1.67|0.27|1.7|0.3|1.67|0.27|0
1655865600000|2022-06-22 02:40:00|1.68|0.28|1.63|0.23|1.68|0.28|1.62|0.22|0
1655865900000|2022-06-22 02:45:00|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1655866200000|2022-06-22 02:50:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1655866500000|2022-06-22 02:55:00|1.59|0.19|1.54|0.14|1.59|0.19|1.54|0.14|0
1655866800000|2022-06-22 03:00:00|1.55|0.15|1.54|0.14|1.57|0.17|1.54|0.14|0
1655867100000|2022-06-22 03:05:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1655867400000|2022-06-22 03:10:00|1.53|0.13|1.53|0.13|1.53|0.13|1.5|0.1|0
1655867700000|2022-06-22 03:15:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1655868000000|2022-06-22 03:20:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1655868300000|2022-06-22 03:25:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1655868600000|2022-06-22 03:30:00|1.54|0.14|1.52|0.12|1.55|0.15|1.5|0.1|0
1655868900000|2022-06-22 03:35:00|1.51|0.11|1.49|0.09|1.52|0.12|1.48|0.08|0
1655869200000|2022-06-22 03:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.48|0.08|0
1655869500000|2022-06-22 03:45:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1655869800000|2022-06-22 03:50:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1655870100000|2022-06-22 03:55:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1655870400000|2022-06-22 04:00:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1655870700000|2022-06-22 04:05:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1655871000000|2022-06-22 04:10:00|1.53|0.13|1.7|0.3|1.82|0.42|1.44|0.04|0
1655871300000|2022-06-22 04:15:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1655871600000|2022-06-22 04:20:00|1.69|0.29|1.71|0.31|1.72|0.32|1.69|0.29|0
1655871900000|2022-06-22 04:25:00|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1655872200000|2022-06-22 04:30:00|1.71|0.31|1.72|0.32|1.72|0.32|1.7|0.3|0
1655872500000|2022-06-22 04:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1655872800000|2022-06-22 04:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1655873100000|2022-06-22 04:45:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1655873400000|2022-06-22 04:50:00|1.75|0.35|1.7|0.3|1.75|0.35|1.69|0.29|0
1655873700000|2022-06-22 04:55:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1655874000000|2022-06-22 05:00:00|1.7|0.3|1.74|0.34|1.75|0.35|1.7|0.3|0
1655874300000|2022-06-22 05:05:00|1.73|0.33|1.72|0.32|1.75|0.35|1.71|0.31|0
1655874600000|2022-06-22 05:10:00|1.73|0.33|1.67|0.27|1.73|0.33|1.67|0.27|0
1655874900000|2022-06-22 05:15:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1655875200000|2022-06-22 05:20:00|1.68|0.28|1.71|0.31|1.72|0.32|1.68|0.28|0
1655875500000|2022-06-22 05:25:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1655875800000|2022-06-22 05:30:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1655876100000|2022-06-22 05:35:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1655876400000|2022-06-22 05:40:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1655876700000|2022-06-22 05:45:00|1.63|0.23|1.63|0.23|1.63|0.23|1.61|0.21|0
1655877000000|2022-06-22 05:50:00|1.62|0.22|1.56|0.16|1.63|0.23|1.55|0.15|0
1655877300000|2022-06-22 05:55:00|1.55|0.15|1.55|0.15|1.58|0.18|1.54|0.14|0
1655877600000|2022-06-22 06:00:00|1.56|0.16|1.57|0.17|1.6|0.2|1.55|0.15|0
1655877900000|2022-06-22 06:05:00|1.58|0.18|1.57|0.17|1.6|0.2|1.57|0.17|0
1655878200000|2022-06-22 06:10:00|1.58|0.18|1.52|0.12|1.58|0.18|1.52|0.12|0
1655878500000|2022-06-22 06:15:00|1.53|0.13|1.5|0.1|1.54|0.14|1.48|0.08|0
1655878800000|2022-06-22 06:20:00|1.49|0.09|1.53|0.13|1.54|0.14|1.49|0.09|0
1655879100000|2022-06-22 06:25:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1655879400000|2022-06-22 06:30:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1655879700000|2022-06-22 06:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1655880000000|2022-06-22 06:40:00|1.54|0.14|1.54|0.14|1.54|0.14|1.51|0.11|0
1655880300000|2022-06-22 06:45:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1655880600000|2022-06-22 06:50:00|1.55|0.15|1.55|0.15|1.58|0.18|1.53|0.13|0
1655880900000|2022-06-22 06:55:00|1.54|0.14|1.56|0.16|1.58|0.18|1.5|0.1|0
1655881200000|2022-06-22 07:00:00|1.57|0.17|1.47|0.07|1.57|0.17|1.46|0.06|0
1655881500000|2022-06-22 07:05:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1655881800000|2022-06-22 07:10:00|1.44|0.04|1.47|0.07|1.47|0.07|1.41|0.01|0
1655882100000|2022-06-22 07:15:00|1.46|0.06|1.45|0.05|1.49|0.09|1.44|0.04|0
1655882400000|2022-06-22 07:20:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1655882700000|2022-06-22 07:25:00|1.41|0.01|1.4|0|1.45|0.05|1.4|0|0
1655883000000|2022-06-22 07:30:00|1.41|0.01|1.46|0.06|1.47|0.07|1.4|0|0
1655883300000|2022-06-22 07:35:00|1.45|0.05|1.43|0.03|1.46|0.06|1.41|0.01|0
1655883600000|2022-06-22 07:40:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1655883900000|2022-06-22 07:45:00|1.29|0.09|1.27|0.07|1.29|0.09|1.24|0.04|0
1655884200000|2022-06-22 07:50:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1655884500000|2022-06-22 07:55:00|1.24|0.04|1.25|0.05|1.27|0.07|1.24|0.04|0
1655884800000|2022-06-22 08:00:00|1.26|0.06|1.23|0.03|1.28|0.08|1.22|0.02|0
1655885100000|2022-06-22 08:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.2|0|0
1655885400000|2022-06-22 08:10:00|1.25|0.05|1.27|0.07|1.3|0.1|1.25|0.05|0
1655885700000|2022-06-22 08:15:00|1.26|0.06|1.25|0.05|1.29|0.09|1.25|0.05|0
1655886000000|2022-06-22 08:20:00|1.26|0.06|1.26|0.06|1.28|0.08|1.24|0.04|0
1655886300000|2022-06-22 08:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.23|0.03|0
1655886600000|2022-06-22 08:30:00|1.24|0.04|1.28|0.08|1.3|0.1|1.24|0.04|0
1655886900000|2022-06-22 08:35:00|1.27|0.07|1.29|0.09|1.32|0.12|1.27|0.07|0
1655887200000|2022-06-22 08:40:00|1.28|0.08|1.27|0.07|1.3|0.1|1.26|0.06|0
1655887500000|2022-06-22 08:45:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1655887800000|2022-06-22 08:50:00|1.26|0.06|1.28|0.08|1.29|0.09|1.26|0.06|0
1655888100000|2022-06-22 08:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1655888400000|2022-06-22 09:00:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1655888700000|2022-06-22 09:05:00|1.3|0.1|1.3|0.1|1.32|0.12|1.29|0.09|0
1655889000000|2022-06-22 09:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1655889300000|2022-06-22 09:15:00|1.28|0.08|1.33|0.13|1.34|0.14|1.28|0.08|0
1655889600000|2022-06-22 09:20:00|1.32|0.12|1.35|0.15|1.36|0.16|1.32|0.12|0
1655889900000|2022-06-22 09:25:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1655890200000|2022-06-22 09:30:00|1.34|0.14|1.32|0.12|1.35|0.15|1.32|0.12|0
1655890500000|2022-06-22 09:35:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1655890800000|2022-06-22 09:40:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1655891100000|2022-06-22 09:45:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1655891400000|2022-06-22 09:50:00|1.32|0.12|1.36|0.16|1.36|0.16|1.32|0.12|0
1655891700000|2022-06-22 09:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.34|0.14|0
1655892000000|2022-06-22 10:00:00|1.35|0.15|1.37|0.17|1.38|0.18|1.34|0.14|0
1655892300000|2022-06-22 10:05:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1655892600000|2022-06-22 10:10:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1655892900000|2022-06-22 10:15:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1655893200000|2022-06-22 10:20:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1655893500000|2022-06-22 10:25:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1655893800000|2022-06-22 10:30:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1655894100000|2022-06-22 10:35:00|1.42|0.22|1.39|0.19|1.42|0.22|1.38|0.18|0
1655894400000|2022-06-22 10:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.35|0.15|0
1655894700000|2022-06-22 10:45:00|1.38|0.18|1.41|0.21|1.41|0.21|1.37|0.17|0
1655895000000|2022-06-22 10:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.4|0.2|0
1655895300000|2022-06-22 10:55:00|1.43|0.23|1.39|0.19|1.43|0.23|1.38|0.18|0
1655895600000|2022-06-22 11:00:00|1.4|0.2|1.43|0.23|1.45|0.25|1.4|0.2|0
1655895900000|2022-06-22 11:05:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1655896200000|2022-06-22 11:10:00|1.42|0.22|1.42|0.22|1.44|0.24|1.41|0.21|0
1655896500000|2022-06-22 11:15:00|1.41|0.21|1.47|0.27|1.47|0.27|1.41|0.21|0
1655896800000|2022-06-22 11:20:00|1.48|0.28|1.46|0.26|1.49|0.29|1.45|0.25|0
1655897100000|2022-06-22 11:25:00|1.47|0.27|1.49|0.29|1.49|0.29|1.46|0.26|0
1655897400000|2022-06-22 11:30:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1655897700000|2022-06-22 11:35:00|1.5|0.3|1.47|0.27|1.5|0.3|1.45|0.25|0
1655898000000|2022-06-22 11:40:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1655898300000|2022-06-22 11:45:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1655898600000|2022-06-22 11:50:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1655898900000|2022-06-22 11:55:00|1.43|0.23|1.4|0.2|1.43|0.23|1.39|0.19|0
1655899200000|2022-06-22 12:00:00|1.39|0.19|1.38|0.18|1.42|0.22|1.37|0.17|0
1655899500000|2022-06-22 12:05:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1655899800000|2022-06-22 12:10:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1655900100000|2022-06-22 12:15:00|1.38|0.18|1.33|0.13|1.38|0.18|1.33|0.13|0
1655900400000|2022-06-22 12:20:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1655900700000|2022-06-22 12:25:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1655901000000|2022-06-22 12:30:00|1.33|0.13|1.3|0.1|1.33|0.13|1.29|0.09|0
1655901300000|2022-06-22 12:35:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1655901600000|2022-06-22 12:40:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1655901900000|2022-06-22 12:45:00|1.3|0.1|1.3|0.1|1.32|0.12|1.29|0.09|0
1655902200000|2022-06-22 12:50:00|1.29|0.09|1.32|0.12|1.35|0.15|1.28|0.08|0
1655902500000|2022-06-22 12:55:00|1.33|0.13|1.4|0.2|1.4|0.2|1.32|0.12|0
1655902800000|2022-06-22 13:00:00|1.39|0.19|1.34|0.14|1.39|0.19|1.34|0.14|0
1655903100000|2022-06-22 13:05:00|1.32|0.12|1.35|0.15|1.35|0.15|1.31|0.11|0
1655903400000|2022-06-22 13:10:00|1.34|0.14|1.36|0.16|1.38|0.18|1.33|0.13|0
1655903700000|2022-06-22 13:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.34|0.14|0
1655904000000|2022-06-22 13:20:00|1.38|0.18|1.43|0.23|1.44|0.24|1.37|0.17|0
1655904300000|2022-06-22 13:25:00|1.42|0.22|1.49|0.29|1.52|0.32|1.39|0.19|0
1655904600000|2022-06-22 13:30:00|1.48|0.28|1.44|0.24|1.79|0.59|1.38|0.18|0
1655904900000|2022-06-22 13:35:00|1.43|0.23|1.44|0.24|1.51|0.31|1.38|0.18|0
1655905200000|2022-06-22 13:40:00|1.47|0.27|1.52|0.32|1.52|0.32|1.38|0.18|0
1655905500000|2022-06-22 13:45:00|1.51|0.31|1.51|0.31|1.59|0.39|1.48|0.28|0
1655905800000|2022-06-22 13:50:00|1.49|0.29|1.71|0.51|1.72|0.52|1.41|0.21|0
1655906100000|2022-06-22 13:55:00|1.73|0.53|1.6|0.4|1.84|0.64|1.6|0.4|0
1655906400000|2022-06-22 14:00:00|1.61|0.41|1.58|0.38|1.66|0.46|1.51|0.31|0
1655906700000|2022-06-22 14:05:00|1.59|0.39|1.7|0.5|1.72|0.52|1.53|0.33|0
1655907000000|2022-06-22 14:10:00|1.71|0.51|1.84|0.64|1.85|0.65|1.65|0.45|0
1655907300000|2022-06-22 14:15:00|1.83|0.63|2.03|0.83|2.03|0.83|1.81|0.61|0
1655907600000|2022-06-22 14:20:00|2.02|0.82|2.19|0.99|2.21|1.01|1.96|0.76|0
1655907900000|2022-06-22 14:25:00|2.16|0.96|2.14|0.94|2.31|1.11|2.02|0.82|0
1655908200000|2022-06-22 14:30:00|2.15|0.95|2.18|0.98|2.26|1.06|2.11|0.91|0
1655908500000|2022-06-22 14:35:00|2.17|0.97|2.37|1.17|2.38|1.18|2.14|0.94|0
1655908800000|2022-06-22 14:40:00|2.38|1.18|2.27|1.07|2.38|1.18|2.22|1.02|0
1655909100000|2022-06-22 14:45:00|2.28|1.08|2.15|0.95|2.28|1.08|2.04|0.84|0
1655909400000|2022-06-22 14:50:00|2.14|0.94|2.11|0.91|2.19|0.99|2.09|0.89|0
1655909700000|2022-06-22 14:55:00|2.1|0.9|2.13|0.93|2.14|0.94|2.06|0.86|0
1655910000000|2022-06-22 15:00:00|2.12|0.92|1.76|0.56|2.15|0.95|1.76|0.56|0
1655910300000|2022-06-22 15:05:00|1.77|0.57|1.91|0.71|2.02|0.82|1.66|0.46|0
1655910600000|2022-06-22 15:10:00|1.9|0.7|1.88|0.68|1.94|0.74|1.87|0.67|0
1655910900000|2022-06-22 15:15:00|1.89|0.69|2.09|0.89|2.12|0.92|1.89|0.69|0
1655911200000|2022-06-22 15:20:00|2.08|0.88|2.05|0.85|2.09|0.89|1.99|0.79|0
1655911500000|2022-06-22 15:25:00|2.06|0.86|2.13|0.93|2.17|0.97|2.04|0.84|0
1655911800000|2022-06-22 15:30:00|2.14|0.94|2.23|1.03|2.33|1.13|2.13|0.93|0
1655912100000|2022-06-22 15:35:00|2.24|1.04|2.24|1.04|2.27|1.07|2.21|1.01|0
1655912400000|2022-06-22 15:40:00|2.25|1.05|1.99|0.79|2.25|1.05|1.98|0.78|0
1655912700000|2022-06-22 15:45:00|1.98|0.78|1.94|0.74|2|0.8|1.86|0.66|0
1655913000000|2022-06-22 15:50:00|1.95|0.75|1.82|0.62|1.96|0.76|1.8|0.6|0
1655913300000|2022-06-22 15:55:00|1.83|0.63|1.77|0.57|1.87|0.67|1.74|0.54|0
1655913600000|2022-06-22 16:00:00|1.78|0.58|1.8|0.6|1.96|0.76|1.75|0.55|0
1655913900000|2022-06-22 16:05:00|1.78|0.58|1.71|0.51|1.79|0.59|1.68|0.48|0
1655914200000|2022-06-22 16:10:00|1.72|0.52|1.78|0.58|1.82|0.62|1.71|0.51|0
1655914500000|2022-06-22 16:15:00|1.79|0.59|1.89|0.69|1.91|0.71|1.78|0.58|0
1655914800000|2022-06-22 16:20:00|1.88|0.68|1.81|0.61|1.98|0.78|1.8|0.6|0
1655915100000|2022-06-22 16:25:00|1.8|0.6|1.82|0.62|1.86|0.66|1.79|0.59|0
1655915400000|2022-06-22 16:30:00|1.81|0.61|1.89|0.69|1.9|0.7|1.79|0.59|0
1655915700000|2022-06-22 16:35:00|1.9|0.7|1.82|0.62|1.94|0.74|1.82|0.62|0
1655916000000|2022-06-22 16:40:00|1.83|0.63|1.93|0.73|1.93|0.73|1.83|0.63|0
1655916300000|2022-06-22 16:45:00|1.92|0.72|1.88|0.68|1.95|0.75|1.87|0.67|0
1655916600000|2022-06-22 16:50:00|1.89|0.69|1.89|0.69|1.92|0.72|1.84|0.64|0
1655916900000|2022-06-22 16:55:00|1.9|0.7|1.97|0.77|1.98|0.78|1.86|0.66|0
1655917200000|2022-06-22 17:00:00|1.96|0.76|1.85|0.65|1.99|0.79|1.8|0.6|0
1655917500000|2022-06-22 17:05:00|1.84|0.64|1.88|0.68|1.9|0.7|1.84|0.64|0
1655917800000|2022-06-22 17:10:00|1.87|0.67|1.97|0.77|1.98|0.78|1.87|0.67|0
1655918100000|2022-06-22 17:15:00|1.89|0.69|2|0.8|2|0.8|1.89|0.69|0
1655918400000|2022-06-22 17:20:00|2.01|0.81|2.04|0.84|2.06|0.86|1.98|0.78|0
1655918700000|2022-06-22 17:25:00|2.05|0.85|2.04|0.84|2.09|0.89|1.99|0.79|0
1655919000000|2022-06-22 17:30:00|2.03|0.83|1.94|0.74|2.03|0.83|1.94|0.74|0
1655919300000|2022-06-22 17:35:00|1.93|0.73|1.99|0.79|2|0.8|1.89|0.69|0
1655919600000|2022-06-22 17:40:00|1.98|0.78|1.95|0.75|2|0.8|1.89|0.69|0
1655919900000|2022-06-22 17:45:00|1.94|0.74|2.01|0.81|2.01|0.81|1.93|0.73|0
1655920200000|2022-06-22 17:50:00|2|0.8|1.92|0.72|2.01|0.81|1.9|0.7|0
1655920500000|2022-06-22 17:55:00|1.93|0.73|1.96|0.76|1.96|0.76|1.88|0.68|0
1655920800000|2022-06-22 18:00:00|1.97|0.77|2|0.8|2.04|0.84|1.94|0.74|0
1655921100000|2022-06-22 18:05:00|2.01|0.81|2.12|0.92|2.31|1.11|1.99|0.79|0
1655921400000|2022-06-22 18:10:00|2.11|0.91|2.11|0.91|2.12|0.92|2.05|0.85|0
1655921700000|2022-06-22 18:15:00|2.12|0.92|2.12|0.92|2.18|0.98|2.08|0.88|0
1655922000000|2022-06-22 18:20:00|2.13|0.93|2.05|0.85|2.13|0.93|1.93|0.73|0
1655922300000|2022-06-22 18:25:00|2.04|0.84|1.94|0.74|2.05|0.85|1.93|0.73|0
1655922600000|2022-06-22 18:30:00|1.95|0.75|1.98|0.78|2|0.8|1.93|0.73|0
1655922900000|2022-06-22 18:35:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1655923200000|2022-06-22 18:40:00|1.93|0.73|1.92|0.72|1.98|0.78|1.87|0.67|0
1655923500000|2022-06-22 18:45:00|1.91|0.71|1.83|0.63|1.95|0.75|1.83|0.63|0
1655923800000|2022-06-22 18:50:00|1.82|0.62|1.91|0.71|1.91|0.71|1.77|0.57|0
1655924100000|2022-06-22 18:55:00|1.92|0.72|1.97|0.77|2|0.8|1.92|0.72|0
1655924400000|2022-06-22 19:00:00|1.98|0.78|1.86|0.66|2.01|0.81|1.83|0.63|0
1655924700000|2022-06-22 19:05:00|1.87|0.67|1.79|0.59|1.9|0.7|1.78|0.58|0
1655925000000|2022-06-22 19:10:00|1.78|0.58|1.73|0.53|1.79|0.59|1.69|0.49|0
1655925300000|2022-06-22 19:15:00|1.74|0.54|1.68|0.48|1.77|0.57|1.64|0.44|0
1655925600000|2022-06-22 19:20:00|1.69|0.49|1.69|0.49|1.73|0.53|1.67|0.47|0
1655925900000|2022-06-22 19:25:00|1.68|0.48|1.57|0.37|1.7|0.5|1.53|0.33|0
1655926200000|2022-06-22 19:30:00|1.56|0.36|1.51|0.31|1.61|0.41|1.51|0.31|0
1655926500000|2022-06-22 19:35:00|1.52|0.32|1.48|0.28|1.53|0.33|1.44|0.24|0
1655926800000|2022-06-22 19:40:00|1.47|0.27|1.5|0.3|1.52|0.32|1.42|0.22|0
1655927100000|2022-06-22 19:45:00|1.48|0.28|1.5|0.3|1.52|0.32|1.33|0.13|0
1655927400000|2022-06-22 19:50:00|1.49|0.29|1.64|0.44|1.66|0.46|1.48|0.28|0
1655927700000|2022-06-22 19:55:00|1.65|0.45|1.45|0.25|1.66|0.46|1.45|0.25|0
1655928000000|2022-06-22 20:00:00|1.48|0.28|1.51|0.31|1.52|0.32|1.45|0.25|0
1655928300000|2022-06-22 20:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.49|0.29|0
1655928600000|2022-06-22 20:10:00|1.5|0.3|1.52|0.32|1.54|0.34|1.5|0.3|0
1655928900000|2022-06-22 20:15:00|1.41|0.41|1.4|0.4|1.42|0.42|1.39|0.39|0
1655929200000|2022-06-22 20:20:00|1.41|0.41|1.43|0.43|1.43|0.43|1.4|0.4|0
1655929500000|2022-06-22 20:25:00|1.42|0.42|1.37|0.37|1.43|0.43|1.37|0.37|0
1655929800000|2022-06-22 20:30:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1655930100000|2022-06-22 20:35:00|1.35|0.35|1.37|0.37|1.37|0.37|1.33|0.33|0
1655930400000|2022-06-22 20:40:00|1.36|0.36|1.34|0.34|1.38|0.38|1.32|0.32|0
1655930700000|2022-06-22 20:45:00|1.33|0.33|1.31|0.31|1.34|0.34|1.3|0.3|0
1655931000000|2022-06-22 20:50:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1655931300000|2022-06-22 20:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1655931600000|2022-06-22 21:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1655931900000|2022-06-22 21:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1655932200000|2022-06-22 21:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1655932500000|2022-06-22 21:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1655932800000|2022-06-22 21:20:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1655933400000|2022-06-22 21:30:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1655934000000|2022-06-22 21:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1655934300000|2022-06-22 21:45:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1655935200000|2022-06-22 22:00:00|1.32|0.32|1.32|0.32|1.34|0.34|1.29|0.29|0
1655935500000|2022-06-22 22:05:00|1.31|0.31|1.27|0.27|1.31|0.31|1.25|0.25|0
1655935800000|2022-06-22 22:10:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1655936100000|2022-06-22 22:15:00|1.28|0.28|1.27|0.27|1.31|0.31|1.27|0.27|0
1655936400000|2022-06-22 22:20:00|1.28|0.28|1.27|0.27|1.3|0.3|1.27|0.27|0
1655936700000|2022-06-22 22:25:00|1.26|0.26|1.28|0.28|1.29|0.29|1.26|0.26|0
1655937000000|2022-06-22 22:30:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1655937300000|2022-06-22 22:35:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1655937600000|2022-06-22 22:40:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1655937900000|2022-06-22 22:45:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1655938200000|2022-06-22 22:50:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1655938500000|2022-06-22 22:55:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1655938800000|2022-06-22 23:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1655939100000|2022-06-22 23:05:00|1.26|0.26|1.23|0.23|1.27|0.27|1.23|0.23|0
1655939400000|2022-06-22 23:10:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1655939700000|2022-06-22 23:15:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1655940000000|2022-06-22 23:20:00|1.21|0.21|1.17|0.17|1.21|0.21|1.17|0.17|0
1655940300000|2022-06-22 23:25:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1655940600000|2022-06-22 23:30:00|1.15|0.15|1.13|0.13|1.16|0.16|1.12|0.12|0
1655940900000|2022-06-22 23:35:00|1.12|0.12|1.1|0.1|1.12|0.12|1.09|0.09|0
1655941200000|2022-06-22 23:40:00|1.11|0.11|1.12|0.12|1.14|0.14|1.1|0.1|0
1655941500000|2022-06-22 23:45:00|1.13|0.13|1.11|0.11|1.13|0.13|1.1|0.1|0
1655941800000|2022-06-22 23:50:00|1.12|0.12|1.13|0.13|1.14|0.14|1.12|0.12|0
1655942100000|2022-06-22 23:55:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1655942400000|2022-06-23 00:00:00|1.14|0.14|1.17|0.17|1.18|0.18|1.14|0.14|0
1655942700000|2022-06-23 00:05:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1655943000000|2022-06-23 00:10:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1655943300000|2022-06-23 00:15:00|1.22|0.22|1.23|0.23|1.27|0.27|1.22|0.22|0
1655943600000|2022-06-23 00:20:00|1.24|0.24|1.23|0.23|1.25|0.25|1.22|0.22|0
1655943900000|2022-06-23 00:25:00|1.24|0.24|1.21|0.21|1.25|0.25|1.21|0.21|0
1655944200000|2022-06-23 00:30:00|1.2|0.2|1.22|0.22|1.22|0.22|1.17|0.17|0
1655944500000|2022-06-23 00:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.21|0.21|0
1655944800000|2022-06-23 00:40:00|1.22|0.22|1.26|0.26|1.26|0.26|1.22|0.22|0
1655945100000|2022-06-23 00:45:00|1.25|0.25|1.29|0.29|1.3|0.3|1.25|0.25|0
1655945400000|2022-06-23 00:50:00|1.28|0.28|1.4|0.4|1.41|0.41|1.28|0.28|0
1655945700000|2022-06-23 00:55:00|1.42|0.42|1.41|0.41|1.48|0.48|1.4|0.4|0
1655946000000|2022-06-23 01:00:00|1.4|0.4|1.41|0.41|1.44|0.44|1.38|0.38|0
1655946300000|2022-06-23 01:05:00|1.4|0.4|1.42|0.42|1.43|0.43|1.38|0.38|0
1655946600000|2022-06-23 01:10:00|1.43|0.43|1.38|0.38|1.44|0.44|1.38|0.38|0
1655946900000|2022-06-23 01:15:00|1.39|0.39|1.33|0.33|1.39|0.39|1.32|0.32|0
1655947200000|2022-06-23 01:20:00|1.34|0.34|1.37|0.37|1.4|0.4|1.33|0.33|0
1655947500000|2022-06-23 01:25:00|1.36|0.36|1.37|0.37|1.38|0.38|1.33|0.33|0
1655947800000|2022-06-23 01:30:00|1.38|0.38|1.38|0.38|1.41|0.41|1.37|0.37|0
1655948100000|2022-06-23 01:35:00|1.37|0.37|1.34|0.34|1.39|0.39|1.33|0.33|0
1655948400000|2022-06-23 01:40:00|1.33|0.33|1.31|0.31|1.35|0.35|1.31|0.31|0
1655948700000|2022-06-23 01:45:00|1.32|0.32|1.29|0.29|1.35|0.35|1.28|0.28|0
1655949000000|2022-06-23 01:50:00|1.28|0.28|1.2|0.2|1.29|0.29|1.2|0.2|0
1655949300000|2022-06-23 01:55:00|1.19|0.19|1.16|0.16|1.2|0.2|1.15|0.15|0
1655949600000|2022-06-23 02:00:00|1.15|0.15|1.23|0.23|1.23|0.23|1.15|0.15|0
1655949900000|2022-06-23 02:05:00|1.24|0.24|1.22|0.22|1.24|0.24|1.21|0.21|0
1655950200000|2022-06-23 02:10:00|1.23|0.23|1.19|0.19|1.24|0.24|1.17|0.17|0
1655950500000|2022-06-23 02:15:00|1.18|0.18|1.18|0.18|1.2|0.2|1.17|0.17|0
1655950800000|2022-06-23 02:20:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1655951100000|2022-06-23 02:25:00|1.16|0.16|1.19|0.19|1.19|0.19|1.16|0.16|0
1655951400000|2022-06-23 02:30:00|1.2|0.2|1.25|0.25|1.25|0.25|1.2|0.2|0
1655951700000|2022-06-23 02:35:00|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1655952000000|2022-06-23 02:40:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1655952300000|2022-06-23 02:45:00|1.26|0.26|1.32|0.32|1.32|0.32|1.25|0.25|0
1655952600000|2022-06-23 02:50:00|1.31|0.31|1.27|0.27|1.32|0.32|1.27|0.27|0
1655952900000|2022-06-23 02:55:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1655953200000|2022-06-23 03:00:00|1.27|0.27|1.24|0.24|1.28|0.28|1.23|0.23|0
1655953500000|2022-06-23 03:05:00|1.25|0.25|1.28|0.28|1.29|0.29|1.24|0.24|0
1655953800000|2022-06-23 03:10:00|1.29|0.29|1.28|0.28|1.32|0.32|1.27|0.27|0
1655954100000|2022-06-23 03:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.26|0.26|0
1655954400000|2022-06-23 03:20:00|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1655954700000|2022-06-23 03:25:00|1.31|0.31|1.29|0.29|1.31|0.31|1.27|0.27|0
1655955000000|2022-06-23 03:30:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1655955300000|2022-06-23 03:35:00|1.3|0.3|1.31|0.31|1.33|0.33|1.29|0.29|0
1655955600000|2022-06-23 03:40:00|1.32|0.32|1.27|0.27|1.32|0.32|1.27|0.27|0
1655955900000|2022-06-23 03:45:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1655956200000|2022-06-23 03:50:00|1.29|0.29|1.29|0.29|1.29|0.29|1.27|0.27|0
1655956500000|2022-06-23 03:55:00|1.3|0.3|1.25|0.25|1.3|0.3|1.25|0.25|0
1655956800000|2022-06-23 04:00:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1655957100000|2022-06-23 04:05:00|1.24|0.24|1.21|0.21|1.25|0.25|1.21|0.21|0
1655957400000|2022-06-23 04:10:00|1.22|0.22|1.25|0.25|1.26|0.26|1.22|0.22|0
1655957700000|2022-06-23 04:15:00|1.26|0.26|1.26|0.26|1.28|0.28|1.25|0.25|0
1655958000000|2022-06-23 04:20:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1655958300000|2022-06-23 04:25:00|1.3|0.3|1.34|0.34|1.34|0.34|1.3|0.3|0
1655958600000|2022-06-23 04:30:00|1.33|0.33|1.35|0.35|1.37|0.37|1.33|0.33|0
1655958900000|2022-06-23 04:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1655959200000|2022-06-23 04:40:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1655959500000|2022-06-23 04:45:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1655959800000|2022-06-23 04:50:00|1.34|0.34|1.31|0.31|1.35|0.35|1.3|0.3|0
1655960100000|2022-06-23 04:55:00|1.3|0.3|1.32|0.32|1.34|0.34|1.3|0.3|0
1655960400000|2022-06-23 05:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1655960700000|2022-06-23 05:05:00|1.32|0.32|1.32|0.32|1.35|0.35|1.32|0.32|0
1655961000000|2022-06-23 05:10:00|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1655961300000|2022-06-23 05:15:00|1.33|0.33|1.35|0.35|1.37|0.37|1.33|0.33|0
1655961600000|2022-06-23 05:20:00|1.36|0.36|1.32|0.32|1.36|0.36|1.32|0.32|0
1655961900000|2022-06-23 05:25:00|1.33|0.33|1.36|0.36|1.37|0.37|1.32|0.32|0
1655962200000|2022-06-23 05:30:00|1.37|0.37|1.41|0.41|1.42|0.42|1.36|0.36|0
1655962500000|2022-06-23 05:35:00|1.42|0.42|1.37|0.37|1.43|0.43|1.37|0.37|0
1655962800000|2022-06-23 05:40:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1655963100000|2022-06-23 05:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1655963400000|2022-06-23 05:50:00|1.37|0.37|1.34|0.34|1.38|0.38|1.34|0.34|0
1655963700000|2022-06-23 05:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.33|0.33|0
1655964000000|2022-06-23 06:00:00|1.34|0.34|1.33|0.33|1.36|0.36|1.29|0.29|0
1655964300000|2022-06-23 06:05:00|1.32|0.32|1.3|0.3|1.33|0.33|1.29|0.29|0
1655964600000|2022-06-23 06:10:00|1.31|0.31|1.31|0.31|1.34|0.34|1.3|0.3|0
1655964900000|2022-06-23 06:15:00|1.3|0.3|1.32|0.32|1.33|0.33|1.3|0.3|0
1655965200000|2022-06-23 06:20:00|1.31|0.31|1.28|0.28|1.31|0.31|1.27|0.27|0
1655965500000|2022-06-23 06:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.27|0.27|0
1655965800000|2022-06-23 06:30:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1655966100000|2022-06-23 06:35:00|1.27|0.27|1.31|0.31|1.31|0.31|1.27|0.27|0
1655966400000|2022-06-23 06:40:00|1.3|0.3|1.34|0.34|1.34|0.34|1.3|0.3|0
1655966700000|2022-06-23 06:45:00|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1655967000000|2022-06-23 06:50:00|1.3|0.3|1.3|0.3|1.32|0.32|1.28|0.28|0
1655967300000|2022-06-23 06:55:00|1.29|0.29|1.3|0.3|1.33|0.33|1.28|0.28|0
1655967600000|2022-06-23 07:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.22|0.22|0
1655967900000|2022-06-23 07:05:00|1.37|0.17|1.3|0.1|1.39|0.19|1.29|0.09|0
1655968200000|2022-06-23 07:10:00|1.29|0.09|1.34|0.14|1.35|0.15|1.29|0.09|0
1655968500000|2022-06-23 07:15:00|1.32|0.12|1.27|0.07|1.32|0.12|1.24|0.04|0
1655968800000|2022-06-23 07:20:00|1.26|0.06|1.25|0.05|1.28|0.08|1.21|0.01|0
1655969100000|2022-06-23 07:25:00|1.26|0.06|1.28|0.08|1.29|0.09|1.24|0.04|0
1655969400000|2022-06-23 07:30:00|1.3|0.1|1.28|0.08|1.3|0.1|1.23|0.03|0
1655969700000|2022-06-23 07:35:00|1.27|0.07|1.25|0.05|1.28|0.08|1.2|0|0
1655970000000|2022-06-23 07:40:00|1.24|0.04|1.29|0.09|1.31|0.11|1.23|0.03|0
1655970300000|2022-06-23 07:45:00|1.28|0.08|1.29|0.09|1.32|0.12|1.27|0.07|0
1655970600000|2022-06-23 07:50:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1655970900000|2022-06-23 07:55:00|1.24|0.04|1.25|0.05|1.27|0.07|1.23|0.03|0
1655971200000|2022-06-23 08:00:00|1.23|0.03|1.6|0.4|1.61|0.41|1.22|0.02|0
1655971500000|2022-06-23 08:05:00|1.59|0.39|1.72|0.52|1.72|0.52|1.58|0.38|0
1655971800000|2022-06-23 08:10:00|1.71|0.51|1.8|0.6|1.98|0.78|1.7|0.5|0
1655972100000|2022-06-23 08:15:00|1.82|0.62|1.83|0.63|1.91|0.71|1.81|0.61|0
1655972400000|2022-06-23 08:20:00|1.84|0.64|1.81|0.61|1.84|0.64|1.81|0.61|0
1655972700000|2022-06-23 08:25:00|1.82|0.62|1.77|0.57|1.83|0.63|1.77|0.57|0
1655973000000|2022-06-23 08:30:00|1.76|0.56|1.72|0.52|1.77|0.57|1.72|0.52|0
1655973300000|2022-06-23 08:35:00|1.71|0.51|1.72|0.52|1.74|0.54|1.66|0.46|0
1655973600000|2022-06-23 08:40:00|1.73|0.53|1.74|0.54|1.76|0.56|1.72|0.52|0
1655973900000|2022-06-23 08:45:00|1.75|0.55|1.75|0.55|1.77|0.57|1.73|0.53|0
1655974200000|2022-06-23 08:50:00|1.76|0.56|1.65|0.45|1.76|0.56|1.64|0.44|0
1655974500000|2022-06-23 08:55:00|1.64|0.44|1.66|0.46|1.69|0.49|1.64|0.44|0
1655974800000|2022-06-23 09:00:00|1.65|0.45|1.73|0.53|1.74|0.54|1.65|0.45|0
1655975100000|2022-06-23 09:05:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1655975400000|2022-06-23 09:10:00|1.72|0.52|1.84|0.64|1.84|0.64|1.71|0.51|0
1655975700000|2022-06-23 09:15:00|1.85|0.65|1.82|0.62|1.87|0.67|1.82|0.62|0
1655976000000|2022-06-23 09:20:00|1.83|0.63|1.73|0.53|1.88|0.68|1.73|0.53|0
1655976300000|2022-06-23 09:25:00|1.72|0.52|1.73|0.53|1.74|0.54|1.71|0.51|0
1655976600000|2022-06-23 09:30:00|1.72|0.52|1.73|0.53|1.73|0.53|1.69|0.49|0
1655976900000|2022-06-23 09:35:00|1.72|0.52|1.75|0.55|1.76|0.56|1.7|0.5|0
1655977200000|2022-06-23 09:40:00|1.76|0.56|1.81|0.61|1.81|0.61|1.75|0.55|0
1655977500000|2022-06-23 09:45:00|1.8|0.6|1.79|0.59|1.83|0.63|1.78|0.58|0
1655977800000|2022-06-23 09:50:00|1.8|0.6|1.82|0.62|1.83|0.63|1.8|0.6|0
1655978100000|2022-06-23 09:55:00|1.81|0.61|1.85|0.65|1.91|0.71|1.81|0.61|0
1655978400000|2022-06-23 10:00:00|1.86|0.66|1.85|0.65|1.87|0.67|1.84|0.64|0
1655978700000|2022-06-23 10:05:00|1.86|0.66|1.89|0.69|1.9|0.7|1.85|0.65|0
1655979000000|2022-06-23 10:10:00|1.88|0.68|1.93|0.73|1.95|0.75|1.87|0.67|0
1655979300000|2022-06-23 10:15:00|1.92|0.72|1.91|0.71|1.93|0.73|1.89|0.69|0
1655979600000|2022-06-23 10:20:00|1.92|0.72|1.97|0.77|1.98|0.78|1.89|0.69|0
1655979900000|2022-06-23 10:25:00|1.98|0.78|2.06|0.86|2.07|0.87|1.97|0.77|0
1655980200000|2022-06-23 10:30:00|2.05|0.85|2.01|0.81|2.05|0.85|1.98|0.78|0
1655980500000|2022-06-23 10:35:00|2|0.8|2.07|0.87|2.1|0.9|2|0.8|0
1655980800000|2022-06-23 10:40:00|2.08|0.88|2.06|0.86|2.15|0.95|2.06|0.86|0
1655981100000|2022-06-23 10:45:00|2.07|0.87|2.13|0.93|2.13|0.93|2.03|0.83|0
1655981400000|2022-06-23 10:50:00|2.12|0.92|2.14|0.94|2.2|1|2.12|0.92|0
1655981700000|2022-06-23 10:55:00|2.13|0.93|2.18|0.98|2.21|1.01|2.13|0.93|0
1655982000000|2022-06-23 11:00:00|2.17|0.97|2.13|0.93|2.17|0.97|2.12|0.92|0
1655982300000|2022-06-23 11:05:00|2.12|0.92|2.1|0.9|2.13|0.93|2.08|0.88|0
1655982600000|2022-06-23 11:10:00|2.09|0.89|2.09|0.89|2.09|0.89|2.06|0.86|0
1655982900000|2022-06-23 11:15:00|2.1|0.9|2.13|0.93|2.15|0.95|2.1|0.9|0
1655983200000|2022-06-23 11:20:00|2.12|0.92|2.16|0.96|2.18|0.98|2.12|0.92|0
1655983500000|2022-06-23 11:25:00|2.15|0.95|2.31|1.11|2.31|1.11|2.14|0.94|0
1655983800000|2022-06-23 11:30:00|2.29|1.09|2.22|1.02|2.29|1.09|2.2|1|0
1655984100000|2022-06-23 11:35:00|2.21|1.01|2.23|1.03|2.24|1.04|2.21|1.01|0
1655984400000|2022-06-23 11:40:00|2.24|1.04|2.2|1|2.25|1.05|2.14|0.94|0
1655984700000|2022-06-23 11:45:00|2.19|0.99|2.23|1.03|2.25|1.05|2.15|0.95|0
1655985000000|2022-06-23 11:50:00|2.22|1.02|2.22|1.02|2.24|1.04|2.19|0.99|0
1655985300000|2022-06-23 11:55:00|2.21|1.01|2.18|0.98|2.23|1.03|2.17|0.97|0
1655985600000|2022-06-23 12:00:00|2.17|0.97|2.11|0.91|2.19|0.99|2.11|0.91|0
1655985900000|2022-06-23 12:05:00|2.1|0.9|2.04|0.84|2.11|0.91|2.04|0.84|0
1655986200000|2022-06-23 12:10:00|2.03|0.83|2.01|0.81|2.08|0.88|2.01|0.81|0
1655986500000|2022-06-23 12:15:00|2.02|0.82|2.05|0.85|2.07|0.87|2|0.8|0
1655986800000|2022-06-23 12:20:00|2.06|0.86|2.02|0.82|2.06|0.86|2|0.8|0
1655987100000|2022-06-23 12:25:00|2.01|0.81|1.98|0.78|2.02|0.82|1.97|0.77|0
1655987400000|2022-06-23 12:30:00|1.97|0.77|1.87|0.67|1.97|0.77|1.87|0.67|0
1655987700000|2022-06-23 12:35:00|1.88|0.68|1.86|0.66|1.89|0.69|1.85|0.65|0
1655988000000|2022-06-23 12:40:00|1.85|0.65|1.85|0.65|1.94|0.74|1.85|0.65|0
1655988300000|2022-06-23 12:45:00|1.84|0.64|1.9|0.7|1.92|0.72|1.84|0.64|0
1655988600000|2022-06-23 12:50:00|1.89|0.69|1.88|0.68|1.92|0.72|1.86|0.66|0
1655988900000|2022-06-23 12:55:00|1.89|0.69|1.95|0.75|1.98|0.78|1.87|0.67|0
1655989200000|2022-06-23 13:00:00|1.96|0.76|1.97|0.77|2|0.8|1.93|0.73|0
1655989500000|2022-06-23 13:05:00|1.98|0.78|2.04|0.84|2.05|0.85|1.93|0.73|0
1655989800000|2022-06-23 13:10:00|2.03|0.83|2.07|0.87|2.08|0.88|2|0.8|0
1655990100000|2022-06-23 13:15:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1655990400000|2022-06-23 13:20:00|2.12|0.92|2.13|0.93|2.14|0.94|2.1|0.9|0
1655990700000|2022-06-23 13:25:00|2.12|0.92|2.02|0.82|2.14|0.94|2.02|0.82|0
1655991000000|2022-06-23 13:30:00|2.01|0.81|1.95|0.75|2.16|0.96|1.93|0.73|0
1655991300000|2022-06-23 13:35:00|1.93|0.73|1.91|0.71|1.98|0.78|1.86|0.66|0
1655991600000|2022-06-23 13:40:00|1.9|0.7|1.98|0.78|2.11|0.91|1.9|0.7|0
1655991900000|2022-06-23 13:45:00|2.03|0.83|1.97|0.77|2.06|0.86|1.82|0.62|0
1655992200000|2022-06-23 13:50:00|1.96|0.76|1.76|0.56|1.99|0.79|1.7|0.5|0
1655992500000|2022-06-23 13:55:00|1.73|0.53|2.11|0.91|2.11|0.91|1.73|0.53|0
1655992800000|2022-06-23 14:00:00|2.08|0.88|2.1|0.9|2.17|0.97|2.05|0.85|0
1655993100000|2022-06-23 14:05:00|2.11|0.91|1.85|0.65|2.17|0.97|1.84|0.64|0
1655993400000|2022-06-23 14:10:00|1.86|0.66|1.83|0.63|1.92|0.72|1.75|0.55|0
1655993700000|2022-06-23 14:15:00|1.85|0.65|1.88|0.68|1.94|0.74|1.81|0.61|0
1655994000000|2022-06-23 14:20:00|1.9|0.7|1.92|0.72|2.05|0.85|1.89|0.69|0
1655994300000|2022-06-23 14:25:00|1.91|0.71|1.87|0.67|1.97|0.77|1.81|0.61|0
1655994600000|2022-06-23 14:30:00|1.89|0.69|1.83|0.63|1.96|0.76|1.79|0.59|0
1655994900000|2022-06-23 14:35:00|1.8|0.6|1.97|0.77|1.97|0.77|1.77|0.57|0
1655995200000|2022-06-23 14:40:00|1.98|0.78|1.84|0.64|2.12|0.92|1.84|0.64|0
1655995500000|2022-06-23 14:45:00|1.83|0.63|1.85|0.65|1.96|0.76|1.83|0.63|0
1655995800000|2022-06-23 14:50:00|1.86|0.66|1.87|0.67|1.91|0.71|1.8|0.6|0
1655996100000|2022-06-23 14:55:00|1.88|0.68|1.95|0.75|2|0.8|1.87|0.67|0
1655996400000|2022-06-23 15:00:00|1.96|0.76|1.78|0.58|1.96|0.76|1.78|0.58|0
1655996700000|2022-06-23 15:05:00|1.79|0.59|1.78|0.58|1.83|0.63|1.71|0.51|0
1655997000000|2022-06-23 15:10:00|1.79|0.59|1.88|0.68|1.93|0.73|1.76|0.56|0
1655997300000|2022-06-23 15:15:00|1.87|0.67|1.85|0.65|1.87|0.67|1.82|0.62|0
1655997600000|2022-06-23 15:20:00|1.84|0.64|1.71|0.51|1.88|0.68|1.69|0.49|0
1655997900000|2022-06-23 15:25:00|1.7|0.5|1.71|0.51|1.75|0.55|1.69|0.49|0
1655998200000|2022-06-23 15:30:00|1.73|0.53|1.61|0.41|1.76|0.56|1.6|0.4|0
1655998500000|2022-06-23 15:35:00|1.6|0.4|1.51|0.31|1.6|0.4|1.51|0.31|0
1655998800000|2022-06-23 15:40:00|1.52|0.32|1.57|0.37|1.58|0.38|1.5|0.3|0
1655999100000|2022-06-23 15:45:00|1.58|0.38|1.6|0.4|1.61|0.41|1.52|0.32|0
1655999400000|2022-06-23 15:50:00|1.59|0.39|1.54|0.34|1.6|0.4|1.54|0.34|0
1655999700000|2022-06-23 15:55:00|1.53|0.33|1.46|0.26|1.53|0.33|1.44|0.24|0
1656000000000|2022-06-23 16:00:00|1.45|0.25|1.33|0.13|1.48|0.28|1.32|0.12|0
1656000300000|2022-06-23 16:05:00|1.32|0.12|1.41|0.21|1.45|0.25|1.28|0.08|0
1656000600000|2022-06-23 16:10:00|1.4|0.2|1.44|0.24|1.46|0.26|1.38|0.18|0
1656000900000|2022-06-23 16:15:00|1.43|0.23|1.49|0.29|1.53|0.33|1.41|0.21|0
1656001200000|2022-06-23 16:20:00|1.48|0.28|1.46|0.26|1.56|0.36|1.43|0.23|0
1656001500000|2022-06-23 16:25:00|1.45|0.25|1.46|0.26|1.5|0.3|1.44|0.24|0
1656001800000|2022-06-23 16:30:00|1.45|0.25|1.4|0.2|1.48|0.28|1.36|0.16|0
1656002100000|2022-06-23 16:35:00|1.41|0.21|1.36|0.16|1.45|0.25|1.35|0.15|0
1656002400000|2022-06-23 16:40:00|1.37|0.17|1.39|0.19|1.42|0.22|1.35|0.15|0
1656002700000|2022-06-23 16:45:00|1.38|0.18|1.38|0.18|1.41|0.21|1.32|0.12|0
1656003000000|2022-06-23 16:50:00|1.37|0.17|1.38|0.18|1.4|0.2|1.33|0.13|0
1656003300000|2022-06-23 16:55:00|1.37|0.17|1.36|0.16|1.41|0.21|1.34|0.14|0
1656003600000|2022-06-23 17:00:00|1.35|0.15|1.33|0.13|1.35|0.15|1.29|0.09|0
1656003900000|2022-06-23 17:05:00|1.32|0.12|1.39|0.19|1.43|0.23|1.32|0.12|0
1656004200000|2022-06-23 17:10:00|1.4|0.2|1.41|0.21|1.44|0.24|1.39|0.19|0
1656004500000|2022-06-23 17:15:00|1.42|0.22|1.44|0.24|1.47|0.27|1.4|0.2|0
1656004800000|2022-06-23 17:20:00|1.45|0.25|1.43|0.23|1.5|0.3|1.38|0.18|0
1656005100000|2022-06-23 17:25:00|1.44|0.24|1.41|0.21|1.47|0.27|1.39|0.19|0
1656005400000|2022-06-23 17:30:00|1.4|0.2|1.44|0.24|1.46|0.26|1.4|0.2|0
1656005700000|2022-06-23 17:35:00|1.45|0.25|1.4|0.2|1.47|0.27|1.37|0.17|0
1656006000000|2022-06-23 17:40:00|1.41|0.21|1.39|0.19|1.42|0.22|1.35|0.15|0
1656006300000|2022-06-23 17:45:00|1.4|0.2|1.45|0.25|1.45|0.25|1.38|0.18|0
1656006600000|2022-06-23 17:50:00|1.46|0.26|1.5|0.3|1.53|0.33|1.46|0.26|0
1656006900000|2022-06-23 17:55:00|1.51|0.31|1.52|0.32|1.54|0.34|1.49|0.29|0
1656007200000|2022-06-23 18:00:00|1.53|0.33|1.51|0.31|1.56|0.36|1.49|0.29|0
1656007500000|2022-06-23 18:05:00|1.5|0.3|1.54|0.34|1.54|0.34|1.5|0.3|0
1656007800000|2022-06-23 18:10:00|1.53|0.33|1.52|0.32|1.56|0.36|1.49|0.29|0
1656008100000|2022-06-23 18:15:00|1.53|0.33|1.51|0.31|1.54|0.34|1.48|0.28|0
1656008400000|2022-06-23 18:20:00|1.52|0.32|1.56|0.36|1.58|0.38|1.49|0.29|0
1656008700000|2022-06-23 18:25:00|1.55|0.35|1.61|0.41|1.62|0.42|1.53|0.33|0
1656009000000|2022-06-23 18:30:00|1.6|0.4|1.71|0.51|1.73|0.53|1.6|0.4|0
1656009300000|2022-06-23 18:35:00|1.76|0.56|1.64|0.44|1.76|0.56|1.58|0.38|0
1656009600000|2022-06-23 18:40:00|1.63|0.43|1.61|0.41|1.64|0.44|1.59|0.39|0
1656009900000|2022-06-23 18:45:00|1.6|0.4|1.58|0.38|1.61|0.41|1.55|0.35|0
1656010200000|2022-06-23 18:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.57|0.37|0
1656010500000|2022-06-23 18:55:00|1.57|0.37|1.6|0.4|1.6|0.4|1.56|0.36|0
1656010800000|2022-06-23 19:00:00|1.61|0.41|1.63|0.43|1.63|0.43|1.55|0.35|0
1656011100000|2022-06-23 19:05:00|1.62|0.42|1.65|0.45|1.68|0.48|1.61|0.41|0
1656011400000|2022-06-23 19:10:00|1.66|0.46|1.66|0.46|1.67|0.47|1.61|0.41|0
1656011700000|2022-06-23 19:15:00|1.67|0.47|1.64|0.44|1.67|0.47|1.58|0.38|0
1656012000000|2022-06-23 19:20:00|1.62|0.42|1.65|0.45|1.69|0.49|1.62|0.42|0
1656012300000|2022-06-23 19:25:00|1.66|0.46|1.72|0.52|1.76|0.56|1.65|0.45|0
1656012600000|2022-06-23 19:30:00|1.74|0.54|1.92|0.72|1.93|0.73|1.74|0.54|0
1656012900000|2022-06-23 19:35:00|1.93|0.73|1.86|0.66|1.96|0.76|1.85|0.65|0
1656013200000|2022-06-23 19:40:00|1.87|0.67|1.9|0.7|1.96|0.76|1.84|0.64|0
1656013500000|2022-06-23 19:45:00|1.91|0.71|2.02|0.82|2.02|0.82|1.9|0.7|0
1656013800000|2022-06-23 19:50:00|2.06|0.86|1.92|0.72|2.1|0.9|1.91|0.71|0
1656014100000|2022-06-23 19:55:00|1.91|0.71|1.97|0.77|2.03|0.83|1.88|0.68|0
1656014400000|2022-06-23 20:00:00|1.96|0.76|1.79|0.59|1.96|0.76|1.79|0.59|0
1656014700000|2022-06-23 20:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.78|0.58|0
1656015000000|2022-06-23 20:10:00|1.79|0.59|1.79|0.59|1.81|0.61|1.79|0.59|0
1656015300000|2022-06-23 20:15:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1656015600000|2022-06-23 20:20:00|1.71|0.71|1.75|0.75|1.75|0.75|1.71|0.71|0
1656015900000|2022-06-23 20:25:00|1.74|0.74|1.67|0.67|1.75|0.75|1.67|0.67|0
1656016200000|2022-06-23 20:30:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1656016500000|2022-06-23 20:35:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1656016800000|2022-06-23 20:40:00|1.66|0.66|1.57|0.57|1.66|0.66|1.57|0.57|0
1656017100000|2022-06-23 20:45:00|1.58|0.58|1.56|0.56|1.58|0.58|1.55|0.55|0
1656017400000|2022-06-23 20:50:00|1.55|0.55|1.51|0.51|1.56|0.56|1.51|0.51|0
1656017700000|2022-06-23 20:55:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1656018000000|2022-06-23 21:00:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1656018300000|2022-06-23 21:05:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1656018600000|2022-06-23 21:10:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1656018900000|2022-06-23 21:15:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1656019200000|2022-06-23 21:20:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1656019500000|2022-06-23 21:25:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1656020400000|2022-06-23 21:40:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1656020700000|2022-06-23 21:45:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1656021000000|2022-06-23 21:50:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1656021300000|2022-06-23 21:55:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1656021600000|2022-06-23 22:00:00|1.54|0.54|1.58|0.58|1.58|0.58|1.54|0.54|0
1656021900000|2022-06-23 22:05:00|1.59|0.59|1.56|0.56|1.6|0.6|1.55|0.55|0
1656022200000|2022-06-23 22:10:00|1.54|0.54|1.56|0.56|1.56|0.56|1.52|0.52|0
1656022500000|2022-06-23 22:15:00|1.57|0.57|1.55|0.55|1.59|0.59|1.55|0.55|0
1656022800000|2022-06-23 22:20:00|1.56|0.56|1.57|0.57|1.57|0.57|1.54|0.54|0
1656023100000|2022-06-23 22:25:00|1.58|0.58|1.52|0.52|1.58|0.58|1.52|0.52|0
1656023400000|2022-06-23 22:30:00|1.53|0.53|1.53|0.53|1.55|0.55|1.53|0.53|0
1656023700000|2022-06-23 22:35:00|1.54|0.54|1.56|0.56|1.56|0.56|1.52|0.52|0
1656024000000|2022-06-23 22:40:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1656024300000|2022-06-23 22:45:00|1.58|0.58|1.61|0.61|1.63|0.63|1.57|0.57|0
1656024600000|2022-06-23 22:50:00|1.62|0.62|1.62|0.62|1.63|0.63|1.61|0.61|0
1656024900000|2022-06-23 22:55:00|1.61|0.61|1.61|0.61|1.62|0.62|1.59|0.59|0
1656025200000|2022-06-23 23:00:00|1.62|0.62|1.61|0.61|1.64|0.64|1.6|0.6|0
1656025500000|2022-06-23 23:05:00|1.62|0.62|1.62|0.62|1.62|0.62|1.6|0.6|0
1656025800000|2022-06-23 23:10:00|1.63|0.63|1.63|0.63|1.64|0.64|1.62|0.62|0
1656026100000|2022-06-23 23:15:00|1.62|0.62|1.6|0.6|1.63|0.63|1.6|0.6|0
1656026400000|2022-06-23 23:20:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1656026700000|2022-06-23 23:25:00|1.6|0.6|1.63|0.63|1.63|0.63|1.6|0.6|0
1656027000000|2022-06-23 23:30:00|1.62|0.62|1.62|0.62|1.65|0.65|1.6|0.6|0
1656027300000|2022-06-23 23:35:00|1.63|0.63|1.62|0.62|1.64|0.64|1.62|0.62|0
1656027600000|2022-06-23 23:40:00|1.63|0.63|1.62|0.62|1.64|0.64|1.61|0.61|0
1656027900000|2022-06-23 23:45:00|1.61|0.61|1.6|0.6|1.62|0.62|1.6|0.6|0
1656028200000|2022-06-23 23:50:00|1.61|0.61|1.58|0.58|1.61|0.61|1.58|0.58|0
1656028500000|2022-06-23 23:55:00|1.57|0.57|1.53|0.53|1.57|0.57|1.51|0.51|0
1656028800000|2022-06-24 00:00:00|1.54|0.54|1.56|0.56|1.57|0.57|1.48|0.48|0
1656029100000|2022-06-24 00:05:00|1.55|0.55|1.59|0.59|1.6|0.6|1.55|0.55|0
1656029400000|2022-06-24 00:10:00|1.6|0.6|1.56|0.56|1.61|0.61|1.55|0.55|0
1656029700000|2022-06-24 00:15:00|1.55|0.55|1.61|0.61|1.62|0.62|1.52|0.52|0
1656030000000|2022-06-24 00:20:00|1.62|0.62|1.63|0.63|1.66|0.66|1.62|0.62|0
1656030300000|2022-06-24 00:25:00|1.64|0.64|1.59|0.59|1.64|0.64|1.58|0.58|0
1656030600000|2022-06-24 00:30:00|1.58|0.58|1.58|0.58|1.6|0.6|1.55|0.55|0
1656030900000|2022-06-24 00:35:00|1.57|0.57|1.59|0.59|1.61|0.61|1.57|0.57|0
1656031200000|2022-06-24 00:40:00|1.6|0.6|1.63|0.63|1.63|0.63|1.59|0.59|0
1656031500000|2022-06-24 00:45:00|1.64|0.64|1.66|0.66|1.69|0.69|1.63|0.63|0
1656031800000|2022-06-24 00:50:00|1.67|0.67|1.65|0.65|1.67|0.67|1.63|0.63|0
1656032100000|2022-06-24 00:55:00|1.64|0.64|1.67|0.67|1.68|0.68|1.64|0.64|0
1656032400000|2022-06-24 01:00:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1656032700000|2022-06-24 01:05:00|1.68|0.68|1.63|0.63|1.68|0.68|1.63|0.63|0
1656033000000|2022-06-24 01:10:00|1.64|0.64|1.7|0.7|1.7|0.7|1.64|0.64|0
1656033300000|2022-06-24 01:15:00|1.69|0.69|1.67|0.67|1.73|0.73|1.66|0.66|0
1656033600000|2022-06-24 01:20:00|1.68|0.68|1.78|0.78|1.79|0.79|1.68|0.68|0
1656033900000|2022-06-24 01:25:00|1.79|0.79|1.73|0.73|1.79|0.79|1.73|0.73|0
1656034200000|2022-06-24 01:30:00|1.74|0.74|1.8|0.8|1.8|0.8|1.71|0.71|0
1656034500000|2022-06-24 01:35:00|1.81|0.81|1.81|0.81|1.86|0.86|1.79|0.79|0
1656034800000|2022-06-24 01:40:00|1.8|0.8|1.87|0.87|1.89|0.89|1.8|0.8|0
1656035100000|2022-06-24 01:45:00|1.89|0.89|1.96|0.96|2.01|1.01|1.89|0.89|0
1656035400000|2022-06-24 01:50:00|1.97|0.97|1.93|0.93|2|1|1.92|0.92|0
1656035700000|2022-06-24 01:55:00|1.92|0.92|1.98|0.98|1.99|0.99|1.91|0.91|0
1656036000000|2022-06-24 02:00:00|1.99|0.99|1.94|0.94|1.99|0.99|1.94|0.94|0
1656036300000|2022-06-24 02:05:00|1.95|0.95|1.99|0.99|1.99|0.99|1.93|0.93|0
1656036600000|2022-06-24 02:10:00|2.01|1.01|2.12|1.12|2.12|1.12|2|1|0
1656036900000|2022-06-24 02:15:00|2.13|1.13|2.15|1.15|2.16|1.16|2.11|1.11|0
1656037200000|2022-06-24 02:20:00|2.16|1.16|2.09|1.09|2.16|1.16|2.09|1.09|0
1656037500000|2022-06-24 02:25:00|2.08|1.08|2.13|1.13|2.14|1.14|2.08|1.08|0
1656037800000|2022-06-24 02:30:00|2.12|1.12|2.13|1.13|2.15|1.15|2.11|1.11|0
1656038100000|2022-06-24 02:35:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1656038400000|2022-06-24 02:40:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1656038700000|2022-06-24 02:45:00|2.15|1.15|2.21|1.21|2.23|1.23|2.14|1.14|0
1656039000000|2022-06-24 02:50:00|2.22|1.22|2.24|1.24|2.25|1.25|2.18|1.18|0
1656039300000|2022-06-24 02:55:00|2.23|1.23|2.27|1.27|2.34|1.34|2.22|1.22|0
1656039600000|2022-06-24 03:00:00|2.28|1.28|2.28|1.28|2.31|1.31|2.26|1.26|0
1656039900000|2022-06-24 03:05:00|2.29|1.29|2.25|1.25|2.3|1.3|2.25|1.25|0
1656040200000|2022-06-24 03:10:00|2.26|1.26|2.21|1.21|2.26|1.26|2.2|1.2|0
1656040500000|2022-06-24 03:15:00|2.2|1.2|2.2|1.2|2.23|1.23|2.19|1.19|0
1656040800000|2022-06-24 03:20:00|2.19|1.19|2.19|1.19|2.2|1.2|2.16|1.16|0
1656041100000|2022-06-24 03:25:00|2.18|1.18|2.14|1.14|2.18|1.18|2.12|1.12|0
1656041400000|2022-06-24 03:30:00|2.15|1.15|2.14|1.14|2.16|1.16|2.12|1.12|0
1656041700000|2022-06-24 03:35:00|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1656042000000|2022-06-24 03:40:00|2.16|1.16|2.15|1.15|2.18|1.18|2.14|1.14|0
1656042300000|2022-06-24 03:45:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1656042600000|2022-06-24 03:50:00|2.13|1.13|2.15|1.15|2.16|1.16|2.12|1.12|0
1656042900000|2022-06-24 03:55:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1656043200000|2022-06-24 04:00:00|2.12|1.12|2.21|1.21|2.22|1.22|2.12|1.12|0
1656043500000|2022-06-24 04:05:00|2.2|1.2|2.22|1.22|2.23|1.23|2.2|1.2|0
1656043800000|2022-06-24 04:10:00|2.21|1.21|2.22|1.22|2.26|1.26|2.21|1.21|0
1656044100000|2022-06-24 04:15:00|2.23|1.23|2.37|1.37|2.38|1.38|2.23|1.23|0
1656044400000|2022-06-24 04:20:00|2.36|1.36|2.47|1.47|2.49|1.49|2.36|1.36|0
1656044700000|2022-06-24 04:25:00|2.46|1.46|2.41|1.41|2.47|1.47|2.4|1.4|0
1656045000000|2022-06-24 04:30:00|2.4|1.4|2.45|1.45|2.46|1.46|2.4|1.4|0
1656045300000|2022-06-24 04:35:00|2.46|1.46|2.42|1.42|2.47|1.47|2.41|1.41|0
1656045600000|2022-06-24 04:40:00|2.41|1.41|2.41|1.41|2.42|1.42|2.39|1.39|0
1656045900000|2022-06-24 04:45:00|2.42|1.42|2.4|1.4|2.42|1.42|2.39|1.39|0
1656046200000|2022-06-24 04:50:00|2.39|1.39|2.48|1.48|2.71|1.71|2.38|1.38|0
1656046500000|2022-06-24 04:55:00|2.47|1.47|2.48|1.48|2.52|1.52|2.47|1.47|0
1656046800000|2022-06-24 05:00:00|2.49|1.49|2.47|1.47|2.51|1.51|2.4|1.4|0
1656047100000|2022-06-24 05:05:00|2.48|1.48|2.45|1.45|2.57|1.57|2.45|1.45|0
1656047400000|2022-06-24 05:10:00|2.46|1.46|2.45|1.45|2.49|1.49|2.43|1.43|0
1656047700000|2022-06-24 05:15:00|2.46|1.46|2.45|1.45|2.47|1.47|2.43|1.43|0
1656048000000|2022-06-24 05:20:00|2.46|1.46|2.44|1.44|2.51|1.51|2.43|1.43|0
1656048300000|2022-06-24 05:25:00|2.43|1.43|2.54|1.54|2.55|1.55|2.4|1.4|0
1656048600000|2022-06-24 05:30:00|2.52|1.52|2.69|1.69|2.7|1.7|2.5|1.5|0
1656048900000|2022-06-24 05:35:00|2.7|1.7|2.77|1.77|2.77|1.77|2.69|1.69|0
1656049200000|2022-06-24 05:40:00|2.8|1.8|2.81|1.81|2.81|1.81|2.78|1.78|0
1656049500000|2022-06-24 05:45:00|2.79|1.79|2.77|1.77|2.81|1.81|2.76|1.76|0
1656049800000|2022-06-24 05:50:00|2.75|1.75|2.75|1.75|2.77|1.77|2.7|1.7|0
1656050100000|2022-06-24 05:55:00|2.76|1.76|2.67|1.67|2.76|1.76|2.64|1.64|0
1656050400000|2022-06-24 06:00:00|2.65|1.65|2.62|1.62|2.65|1.65|2.58|1.58|0
1656050700000|2022-06-24 06:05:00|2.63|1.63|2.55|1.55|2.66|1.66|2.54|1.54|0
1656051000000|2022-06-24 06:10:00|2.54|1.54|2.63|1.63|2.64|1.64|2.54|1.54|0
1656051300000|2022-06-24 06:15:00|2.64|1.64|2.6|1.6|2.65|1.65|2.56|1.56|0
1656051600000|2022-06-24 06:20:00|2.59|1.59|2.62|1.62|2.64|1.64|2.56|1.56|0
1656051900000|2022-06-24 06:25:00|2.61|1.61|2.58|1.58|2.61|1.61|2.56|1.56|0
1656052200000|2022-06-24 06:30:00|2.57|1.57|2.73|1.73|2.84|1.84|2.57|1.57|0
1656052500000|2022-06-24 06:35:00|2.72|1.72|2.75|1.75|2.75|1.75|2.69|1.69|0
1656052800000|2022-06-24 06:40:00|2.76|1.76|2.75|1.75|2.79|1.79|2.72|1.72|0
1656053100000|2022-06-24 06:45:00|2.74|1.74|2.74|1.74|2.76|1.76|2.71|1.71|0
1656053400000|2022-06-24 06:50:00|2.73|1.73|2.72|1.72|2.75|1.75|2.71|1.71|0
1656053700000|2022-06-24 06:55:00|2.71|1.71|2.78|1.78|2.78|1.78|2.65|1.65|0
1656054000000|2022-06-24 07:00:00|2.77|1.77|2.73|1.73|2.93|1.93|2.56|1.56|0
1656054300000|2022-06-24 07:05:00|2.83|1.63|2.96|1.76|2.99|1.79|2.8|1.6|0
1656054600000|2022-06-24 07:10:00|2.95|1.75|2.88|1.68|2.99|1.79|2.87|1.67|0
1656054900000|2022-06-24 07:15:00|2.9|1.7|2.81|1.61|2.91|1.71|2.76|1.56|0
1656055200000|2022-06-24 07:20:00|2.8|1.6|2.79|1.59|2.86|1.66|2.78|1.58|0
1656055500000|2022-06-24 07:25:00|2.78|1.58|2.87|1.67|2.88|1.68|2.77|1.57|0
1656055800000|2022-06-24 07:30:00|2.86|1.66|2.96|1.76|2.99|1.79|2.86|1.66|0
1656056100000|2022-06-24 07:35:00|2.95|1.75|2.98|1.78|3.01|1.81|2.89|1.69|0
1656056400000|2022-06-24 07:40:00|2.97|1.77|3.04|1.84|3.05|1.85|2.94|1.74|0
1656056700000|2022-06-24 07:45:00|3.03|1.83|3.02|1.82|3.05|1.85|2.98|1.78|0
1656057000000|2022-06-24 07:50:00|3.03|1.83|3.02|1.82|3.1|1.9|3.01|1.81|0
1656057300000|2022-06-24 07:55:00|3.03|1.83|3|1.8|3.08|1.88|2.98|1.78|0
1656057600000|2022-06-24 08:00:00|3.03|1.83|2.98|1.78|3.09|1.89|2.94|1.74|0
1656057900000|2022-06-24 08:05:00|2.97|1.77|2.79|1.59|2.99|1.79|2.79|1.59|0
1656058200000|2022-06-24 08:10:00|2.8|1.6|2.75|1.55|2.83|1.63|2.72|1.52|0
1656058500000|2022-06-24 08:15:00|2.73|1.53|2.82|1.62|2.84|1.64|2.73|1.53|0
1656058800000|2022-06-24 08:20:00|2.83|1.63|2.7|1.5|2.83|1.63|2.65|1.45|0
1656059100000|2022-06-24 08:25:00|2.71|1.51|2.81|1.61|2.81|1.61|2.67|1.47|0
1656059400000|2022-06-24 08:30:00|2.8|1.6|2.85|1.65|2.85|1.65|2.75|1.55|0
1656059700000|2022-06-24 08:35:00|2.84|1.64|2.86|1.66|2.89|1.69|2.81|1.61|0
1656060000000|2022-06-24 08:40:00|2.85|1.65|2.88|1.68|2.9|1.7|2.83|1.63|0
1656060300000|2022-06-24 08:45:00|2.87|1.67|2.82|1.62|2.9|1.7|2.82|1.62|0
1656060600000|2022-06-24 08:50:00|2.81|1.61|2.85|1.65|2.85|1.65|2.76|1.56|0
1656060900000|2022-06-24 08:55:00|2.83|1.63|2.86|1.66|2.9|1.7|2.82|1.62|0
1656061200000|2022-06-24 09:00:00|2.85|1.65|2.82|1.62|2.87|1.67|2.8|1.6|0
1656061500000|2022-06-24 09:05:00|2.81|1.61|2.89|1.69|2.89|1.69|2.78|1.58|0
1656061800000|2022-06-24 09:10:00|2.88|1.68|2.81|1.61|2.92|1.72|2.81|1.61|0
1656062100000|2022-06-24 09:15:00|2.82|1.62|2.81|1.61|2.84|1.64|2.79|1.59|0
1656062400000|2022-06-24 09:20:00|2.82|1.62|2.81|1.61|2.83|1.63|2.79|1.59|0
1656062700000|2022-06-24 09:25:00|2.8|1.6|2.74|1.54|2.8|1.6|2.71|1.51|0
1656063000000|2022-06-24 09:30:00|2.73|1.53|2.78|1.58|2.78|1.58|2.7|1.5|0
1656063300000|2022-06-24 09:35:00|2.77|1.57|2.7|1.5|2.79|1.59|2.69|1.49|0
1656063600000|2022-06-24 09:40:00|2.69|1.49|2.77|1.57|2.78|1.58|2.69|1.49|0
1656063900000|2022-06-24 09:45:00|2.78|1.58|2.77|1.57|2.82|1.62|2.76|1.56|0
1656064200000|2022-06-24 09:50:00|2.76|1.56|2.79|1.59|2.8|1.6|2.72|1.52|0
1656064500000|2022-06-24 09:55:00|2.8|1.6|2.87|1.67|2.88|1.68|2.76|1.56|0
1656064800000|2022-06-24 10:00:00|2.88|1.68|2.94|1.74|2.96|1.76|2.85|1.65|0
1656065100000|2022-06-24 10:05:00|2.93|1.73|2.98|1.78|2.98|1.78|2.85|1.65|0
1656065400000|2022-06-24 10:10:00|2.97|1.77|2.95|1.75|2.97|1.77|2.92|1.72|0
1656065700000|2022-06-24 10:15:00|2.94|1.74|2.86|1.66|2.99|1.79|2.85|1.65|0
1656066000000|2022-06-24 10:20:00|2.87|1.67|3.03|1.83|3.12|1.92|2.62|1.42|0
1656066300000|2022-06-24 10:25:00|3.02|1.82|3.04|1.84|3.05|1.85|3.01|1.81|0
1656066600000|2022-06-24 10:30:00|3.03|1.83|3.14|1.94|3.14|1.94|3.01|1.81|0
1656066900000|2022-06-24 10:35:00|3.1|1.9|3.07|1.87|3.12|1.92|3.05|1.85|0
1656067200000|2022-06-24 10:40:00|3.06|1.86|3.03|1.83|3.07|1.87|3.01|1.81|0
1656067500000|2022-06-24 10:45:00|3.02|1.82|3.04|1.84|3.07|1.87|3.02|1.82|0
1656067800000|2022-06-24 10:50:00|3.05|1.85|3.01|1.81|3.06|1.86|2.97|1.77|0
1656068100000|2022-06-24 10:55:00|3|1.8|3.01|1.81|3.03|1.83|2.94|1.74|0
1656068400000|2022-06-24 11:00:00|2.99|1.79|2.98|1.78|3.02|1.82|2.96|1.76|0
1656068700000|2022-06-24 11:05:00|2.97|1.77|2.98|1.78|2.98|1.78|2.95|1.75|0
1656069000000|2022-06-24 11:10:00|2.97|1.77|3.03|1.83|3.03|1.83|2.96|1.76|0
1656069300000|2022-06-24 11:15:00|3.02|1.82|3.06|1.86|3.06|1.86|3|1.8|0
1656069600000|2022-06-24 11:20:00|3.05|1.85|3.05|1.85|3.07|1.87|3.02|1.82|0
1656069900000|2022-06-24 11:25:00|3.04|1.84|3.09|1.89|3.09|1.89|3|1.8|0
1656070200000|2022-06-24 11:30:00|3.1|1.9|3.13|1.93|3.16|1.96|3.07|1.87|0
1656070500000|2022-06-24 11:35:00|3.12|1.92|3.01|1.81|3.13|1.93|3.01|1.81|0
1656070800000|2022-06-24 11:40:00|3|1.8|2.95|1.75|3.03|1.83|2.95|1.75|0
1656071100000|2022-06-24 11:45:00|2.94|1.74|2.86|1.66|2.97|1.77|2.85|1.65|0
1656071400000|2022-06-24 11:50:00|2.87|1.67|2.92|1.72|2.92|1.72|2.86|1.66|0
1656071700000|2022-06-24 11:55:00|2.91|1.71|2.91|1.71|2.95|1.75|2.9|1.7|0
1656072000000|2022-06-24 12:00:00|2.92|1.72|2.96|1.76|2.98|1.78|2.87|1.67|0
1656072300000|2022-06-24 12:05:00|2.95|1.75|3.01|1.81|3.04|1.84|2.91|1.71|0
1656072600000|2022-06-24 12:10:00|3|1.8|3.01|1.81|3.04|1.84|3|1.8|0
1656072900000|2022-06-24 12:15:00|3.02|1.82|3.03|1.83|3.04|1.84|2.98|1.78|0
1656073200000|2022-06-24 12:20:00|3.01|1.81|2.94|1.74|3.06|1.86|2.92|1.72|0
1656073500000|2022-06-24 12:25:00|2.96|1.76|2.92|1.72|2.99|1.79|2.91|1.71|0
1656073800000|2022-06-24 12:30:00|2.91|1.71|2.87|1.67|2.94|1.74|2.87|1.67|0
1656074100000|2022-06-24 12:35:00|2.89|1.69|2.91|1.71|2.94|1.74|2.87|1.67|0
1656074400000|2022-06-24 12:40:00|2.9|1.7|2.96|1.76|2.98|1.78|2.9|1.7|0
1656074700000|2022-06-24 12:45:00|2.97|1.77|2.9|1.7|2.97|1.77|2.85|1.65|0
1656075000000|2022-06-24 12:50:00|2.89|1.69|2.84|1.64|2.89|1.69|2.83|1.63|0
1656075300000|2022-06-24 12:55:00|2.85|1.65|2.85|1.65|2.88|1.68|2.82|1.62|0
1656075600000|2022-06-24 13:00:00|2.84|1.64|2.92|1.72|2.93|1.73|2.83|1.63|0
1656075900000|2022-06-24 13:05:00|2.93|1.73|2.98|1.78|3|1.8|2.9|1.7|0
1656076200000|2022-06-24 13:10:00|2.97|1.77|2.95|1.75|2.98|1.78|2.92|1.72|0
1656076500000|2022-06-24 13:15:00|2.96|1.76|3|1.8|3.02|1.82|2.93|1.73|0
1656076800000|2022-06-24 13:20:00|3.01|1.81|3.06|1.86|3.07|1.87|2.98|1.78|0
1656077100000|2022-06-24 13:25:00|3.07|1.87|3.02|1.82|3.09|1.89|2.96|1.76|0
1656077400000|2022-06-24 13:30:00|3.03|1.83|3.43|2.23|3.52|2.32|3.02|1.82|0
1656077700000|2022-06-24 13:35:00|3.44|2.24|3.31|2.11|3.54|2.34|3.2|2|0
1656078000000|2022-06-24 13:40:00|3.32|2.12|3.43|2.23|3.69|2.49|3.27|2.07|0
1656078300000|2022-06-24 13:45:00|3.44|2.24|3.65|2.45|3.65|2.45|3.35|2.15|0
1656078600000|2022-06-24 13:50:00|3.64|2.44|3.36|2.16|3.73|2.53|3.29|2.09|0
1656078900000|2022-06-24 13:55:00|3.35|2.15|3.28|2.08|3.39|2.19|3.21|2.01|0
1656079200000|2022-06-24 14:00:00|3.51|2.31|4.04|2.84|4.33|3.13|3.51|2.31|0
1656079500000|2022-06-24 14:05:00|4.06|2.86|4.27|3.07|4.34|3.14|3.88|2.68|0
1656079800000|2022-06-24 14:10:00|4.29|3.09|4.12|2.92|4.31|3.11|3.92|2.72|0
1656080100000|2022-06-24 14:15:00|4.14|2.94|4.32|3.12|4.43|3.23|4.14|2.94|0
1656080400000|2022-06-24 14:20:00|4.31|3.11|4.23|3.03|4.38|3.18|4.13|2.93|0
1656080700000|2022-06-24 14:25:00|4.25|3.05|4.05|2.85|4.25|3.05|3.99|2.79|0
1656081000000|2022-06-24 14:30:00|4.13|2.93|3.92|2.72|4.17|2.97|3.84|2.64|0
1656081300000|2022-06-24 14:35:00|3.94|2.74|3.76|2.56|3.98|2.78|3.71|2.51|0
1656081600000|2022-06-24 14:40:00|3.77|2.57|3.68|2.48|3.78|2.58|3.6|2.4|0
1656081900000|2022-06-24 14:45:00|3.69|2.49|3.9|2.7|3.96|2.76|3.6|2.4|0
1656082200000|2022-06-24 14:50:00|3.94|2.74|3.88|2.68|3.94|2.74|3.79|2.59|0
1656082500000|2022-06-24 14:55:00|3.89|2.69|3.91|2.71|4.05|2.85|3.8|2.6|0
1656082800000|2022-06-24 15:00:00|3.93|2.73|4.18|2.98|4.19|2.99|3.9|2.7|0
1656083100000|2022-06-24 15:05:00|4.16|2.96|4.11|2.91|4.2|3|4.01|2.81|0
1656083400000|2022-06-24 15:10:00|4.13|2.93|3.93|2.73|4.14|2.94|3.93|2.73|0
1656083700000|2022-06-24 15:15:00|3.91|2.71|3.75|2.55|3.93|2.73|3.69|2.49|0
1656084000000|2022-06-24 15:20:00|3.74|2.54|3.69|2.49|3.9|2.7|3.69|2.49|0
1656084300000|2022-06-24 15:25:00|3.7|2.5|3.91|2.71|3.92|2.72|3.68|2.48|0
1656084600000|2022-06-24 15:30:00|3.9|2.7|3.81|2.61|3.92|2.72|3.81|2.61|0
1656084900000|2022-06-24 15:35:00|3.78|2.58|4.04|2.84|4.05|2.85|3.76|2.56|0
1656085200000|2022-06-24 15:40:00|4|2.8|4.03|2.83|4.09|2.89|3.97|2.77|0
1656085500000|2022-06-24 15:45:00|4.02|2.82|3.92|2.72|4.02|2.82|3.9|2.7|0
1656085800000|2022-06-24 15:50:00|3.93|2.73|4.04|2.84|4.11|2.91|3.87|2.67|0
1656086100000|2022-06-24 15:55:00|4.05|2.85|4.03|2.83|4.06|2.86|3.89|2.69|0
1656086400000|2022-06-24 16:00:00|4.04|2.84|4.16|2.96|4.2|3|3.98|2.78|0
1656086700000|2022-06-24 16:05:00|4.14|2.94|3.85|2.65|4.14|2.94|3.85|2.65|0
1656087000000|2022-06-24 16:10:00|3.86|2.66|3.98|2.78|4.01|2.81|3.85|2.65|0
1656087300000|2022-06-24 16:15:00|4|2.8|4.19|2.99|4.23|3.03|3.96|2.76|0
1656087600000|2022-06-24 16:20:00|4.2|3|4.07|2.87|4.22|3.02|3.96|2.76|0
1656087900000|2022-06-24 16:25:00|4.09|2.89|3.98|2.78|4.1|2.9|3.95|2.75|0
1656088200000|2022-06-24 16:30:00|3.99|2.79|3.88|2.68|4.05|2.85|3.87|2.67|0
1656088500000|2022-06-24 16:35:00|3.87|2.67|3.97|2.77|3.98|2.78|3.85|2.65|0
1656088800000|2022-06-24 16:40:00|3.98|2.78|4.06|2.86|4.08|2.88|3.9|2.7|0
1656089100000|2022-06-24 16:45:00|4.04|2.84|3.92|2.72|4.04|2.84|3.84|2.64|0
1656089400000|2022-06-24 16:50:00|3.94|2.74|4.01|2.81|4.01|2.81|3.89|2.69|0
1656089700000|2022-06-24 16:55:00|4.02|2.82|4.04|2.84|4.08|2.88|3.98|2.78|0
1656090000000|2022-06-24 17:00:00|4.03|2.83|4.13|2.93|4.19|2.99|3.99|2.79|0
1656090300000|2022-06-24 17:05:00|4.14|2.94|4.1|2.9|4.16|2.96|4.03|2.83|0
1656090600000|2022-06-24 17:10:00|4.11|2.91|4.21|3.01|4.21|3.01|4.11|2.91|0
1656090900000|2022-06-24 17:15:00|4.2|3|4.03|2.83|4.2|3|4.02|2.82|0
1656091200000|2022-06-24 17:20:00|4.04|2.84|4.04|2.84|4.1|2.9|3.98|2.78|0
1656091500000|2022-06-24 17:25:00|4.03|2.83|4.04|2.84|4.08|2.88|3.98|2.78|0
1656091800000|2022-06-24 17:30:00|4.05|2.85|4.06|2.86|4.11|2.91|3.96|2.76|0
1656092100000|2022-06-24 17:35:00|4.07|2.87|4|2.8|4.07|2.87|3.94|2.74|0
1656092400000|2022-06-24 17:40:00|3.97|2.77|4.09|2.89|4.12|2.92|3.93|2.73|0
1656092700000|2022-06-24 17:45:00|4.08|2.88|3.85|2.65|4.08|2.88|3.83|2.63|0
1656093000000|2022-06-24 17:50:00|3.86|2.66|3.76|2.56|3.92|2.72|3.75|2.55|0
1656093300000|2022-06-24 17:55:00|3.74|2.54|3.86|2.66|3.89|2.69|3.68|2.48|0
1656093600000|2022-06-24 18:00:00|3.87|2.67|3.86|2.66|3.95|2.75|3.83|2.63|0
1656093900000|2022-06-24 18:05:00|3.87|2.67|3.83|2.63|3.91|2.71|3.78|2.58|0
1656094200000|2022-06-24 18:10:00|3.84|2.64|3.92|2.72|3.98|2.78|3.84|2.64|0
1656094500000|2022-06-24 18:15:00|3.93|2.73|3.96|2.76|4|2.8|3.88|2.68|0
1656094800000|2022-06-24 18:20:00|3.97|2.77|3.92|2.72|3.98|2.78|3.85|2.65|0
1656095100000|2022-06-24 18:25:00|3.9|2.7|4|2.8|4.05|2.85|3.89|2.69|0
1656095400000|2022-06-24 18:30:00|4.01|2.81|4.11|2.91|4.13|2.93|3.99|2.79|0
1656095700000|2022-06-24 18:35:00|4.09|2.89|4.01|2.81|4.15|2.95|4.01|2.81|0
1656096000000|2022-06-24 18:40:00|4|2.8|4.05|2.85|4.1|2.9|3.97|2.77|0
1656096300000|2022-06-24 18:45:00|4.06|2.86|4.19|2.99|4.19|2.99|4.04|2.84|0
1656096600000|2022-06-24 18:50:00|4.18|2.98|4.18|2.98|4.19|2.99|4.12|2.92|0
1656096900000|2022-06-24 18:55:00|4.19|2.99|4.22|3.02|4.24|3.04|4.13|2.93|0
1656097200000|2022-06-24 19:00:00|4.24|3.04|4.23|3.03|4.24|3.04|4.15|2.95|0
1656097500000|2022-06-24 19:05:00|4.21|3.01|4.18|2.98|4.25|3.05|4.15|2.95|0
1656097800000|2022-06-24 19:10:00|4.16|2.96|4.23|3.03|4.23|3.03|4.13|2.93|0
1656098100000|2022-06-24 19:15:00|4.25|3.05|4.26|3.06|4.31|3.11|4.22|3.02|0
1656098400000|2022-06-24 19:20:00|4.27|3.07|4.5|3.3|4.51|3.31|4.26|3.06|0
1656098700000|2022-06-24 19:25:00|4.51|3.31|4.5|3.3|4.52|3.32|4.38|3.18|0
1656099000000|2022-06-24 19:30:00|4.48|3.28|4.38|3.18|4.52|3.32|4.38|3.18|0
1656099300000|2022-06-24 19:35:00|4.39|3.19|4.56|3.36|4.56|3.36|4.33|3.13|0
1656099600000|2022-06-24 19:40:00|4.58|3.38|4.7|3.5|4.7|3.5|4.55|3.35|0
1656099900000|2022-06-24 19:45:00|4.67|3.47|4.62|3.42|4.76|3.56|4.61|3.41|0
1656100200000|2022-06-24 19:50:00|4.68|3.48|5.37|4.17|5.41|4.21|4.67|3.47|0
1656100500000|2022-06-24 19:55:00|5.38|4.18|5.73|4.53|5.73|4.53|5.16|3.96|0
1656100800000|2022-06-24 20:00:00|5.76|4.56|5.22|4.02|5.83|4.63|5.2|4|0
1656101100000|2022-06-24 20:05:00|5.21|4.01|4.91|3.71|5.29|4.09|4.87|3.67|0
1656101400000|2022-06-24 20:10:00|4.9|3.7|4.84|3.64|4.94|3.74|4.79|3.59|0
1656313500000|2022-06-27 07:05:00|5.39|4.19|5.67|4.47|5.69|4.49|5.29|4.09|0
1656313800000|2022-06-27 07:10:00|5.65|4.45|5.64|4.44|5.77|4.57|5.55|4.35|0
1656314100000|2022-06-27 07:15:00|5.65|4.45|5.69|4.49|6|4.8|5.65|4.45|0
1656314400000|2022-06-27 07:20:00|5.71|4.51|6.01|4.81|6.05|4.85|5.7|4.5|0
1656314700000|2022-06-27 07:25:00|6|4.8|6.35|5.15|6.46|5.26|5.95|4.75|0
1656315000000|2022-06-27 07:30:00|6.39|5.19|6.85|5.65|6.85|5.65|6.3|5.1|0
1656315300000|2022-06-27 07:35:00|6.89|5.69|7|5.8|7.1|5.9|6.83|5.63|0
1656315600000|2022-06-27 07:40:00|6.96|5.76|6.54|5.34|6.98|5.78|6.53|5.33|0
1656315900000|2022-06-27 07:45:00|6.53|5.33|6.76|5.56|6.76|5.56|6.53|5.33|0
1656316200000|2022-06-27 07:50:00|6.74|5.54|6.95|5.75|7.02|5.82|6.74|5.54|0
1656316500000|2022-06-27 07:55:00|6.98|5.78|6.76|5.56|7.06|5.86|6.61|5.41|0
1656316800000|2022-06-27 08:00:00|6.74|5.54|6.74|5.54|6.9|5.7|6.6|5.4|0
1656317100000|2022-06-27 08:05:00|6.71|5.51|6.68|5.48|6.97|5.77|6.68|5.48|0
1656317400000|2022-06-27 08:10:00|6.67|5.47|6.89|5.69|6.89|5.69|6.63|5.43|0
1656317700000|2022-06-27 08:15:00|6.88|5.68|6.82|5.62|6.91|5.71|6.82|5.62|0
1656318000000|2022-06-27 08:20:00|6.84|5.64|6.68|5.48|6.87|5.67|6.67|5.47|0
1656318300000|2022-06-27 08:25:00|6.69|5.49|6.72|5.52|6.8|5.6|6.66|5.46|0
1656318600000|2022-06-27 08:30:00|6.71|5.51|6.62|5.42|6.74|5.54|6.58|5.38|0
1656318900000|2022-06-27 08:35:00|6.64|5.44|6.28|5.08|6.64|5.44|6.24|5.04|0
1656319200000|2022-06-27 08:40:00|6.29|5.09|6.29|5.09|6.36|5.16|6.19|4.99|0
1656319500000|2022-06-27 08:45:00|6.28|5.08|6.4|5.2|6.42|5.22|6.19|4.99|0
1656319800000|2022-06-27 08:50:00|6.42|5.22|6.17|4.97|6.46|5.26|6.17|4.97|0
1656320100000|2022-06-27 08:55:00|6.15|4.95|6.22|5.02|6.25|5.05|6.1|4.9|0
1656320400000|2022-06-27 09:00:00|6.23|5.03|6.18|4.98|6.26|5.06|6.18|4.98|0
1656320700000|2022-06-27 09:05:00|6.16|4.96|5.91|4.71|6.16|4.96|5.89|4.69|0
1656321000000|2022-06-27 09:10:00|5.92|4.72|6.16|4.96|6.29|5.09|5.92|4.72|0
1656321300000|2022-06-27 09:15:00|6.14|4.94|6.2|5|6.23|5.03|6.08|4.88|0
1656321600000|2022-06-27 09:20:00|6.22|5.02|6.24|5.04|6.36|5.16|6.2|5|0
1656321900000|2022-06-27 09:25:00|6.25|5.05|6.33|5.13|6.34|5.14|6.14|4.94|0
1656322200000|2022-06-27 09:30:00|6.3|5.1|6.18|4.98|6.38|5.18|6.18|4.98|0
1656322500000|2022-06-27 09:35:00|6.23|5.03|6.11|4.91|6.24|5.04|6.05|4.85|0
1656322800000|2022-06-27 09:40:00|6.13|4.93|6.19|4.99|6.21|5.01|6.03|4.83|0
1656323100000|2022-06-27 09:45:00|6.18|4.98|6.24|5.04|6.31|5.11|6.18|4.98|0
1656323400000|2022-06-27 09:50:00|6.22|5.02|6.09|4.89|6.27|5.07|6.09|4.89|0
1656323700000|2022-06-27 09:55:00|6.11|4.91|6.12|4.92|6.2|5|6.09|4.89|0
1656324000000|2022-06-27 10:00:00|6.14|4.94|6.11|4.91|6.2|5|6|4.8|0
1656324300000|2022-06-27 10:05:00|6.12|4.92|5.92|4.72|6.12|4.92|5.92|4.72|0
1656324600000|2022-06-27 10:10:00|5.93|4.73|5.83|4.63|5.96|4.76|5.83|4.63|0
1656324900000|2022-06-27 10:15:00|5.84|4.64|6.04|4.84|6.05|4.85|5.84|4.64|0
1656325200000|2022-06-27 10:20:00|6.05|4.85|5.93|4.73|6.07|4.87|5.93|4.73|0
1656325500000|2022-06-27 10:25:00|5.94|4.74|5.65|4.45|5.97|4.77|5.62|4.42|0
1656325800000|2022-06-27 10:30:00|5.64|4.44|5.77|4.57|5.82|4.62|5.61|4.41|0
1656326100000|2022-06-27 10:35:00|5.76|4.56|5.59|4.39|5.78|4.58|5.57|4.37|0
1656326400000|2022-06-27 10:40:00|5.6|4.4|5.72|4.52|5.74|4.54|5.49|4.29|0
1656326700000|2022-06-27 10:45:00|5.69|4.49|5.59|4.39|5.73|4.53|5.48|4.28|0
1656327000000|2022-06-27 10:50:00|5.58|4.38|5.66|4.46|5.67|4.47|5.55|4.35|0
1656327300000|2022-06-27 10:55:00|5.64|4.44|5.82|4.62|5.85|4.65|5.63|4.43|0
1656327600000|2022-06-27 11:00:00|5.84|4.64|5.88|4.68|5.9|4.7|5.77|4.57|0
1656327900000|2022-06-27 11:05:00|5.87|4.67|5.79|4.59|5.87|4.67|5.64|4.44|0
1656328200000|2022-06-27 11:10:00|5.81|4.61|5.85|4.65|5.87|4.67|5.77|4.57|0
1656328500000|2022-06-27 11:15:00|5.87|4.67|5.89|4.69|5.91|4.71|5.79|4.59|0
1656328800000|2022-06-27 11:20:00|5.88|4.68|5.85|4.65|5.89|4.69|5.85|4.65|0
1656329100000|2022-06-27 11:25:00|5.86|4.66|5.69|4.49|5.86|4.66|5.64|4.44|0
1656329400000|2022-06-27 11:30:00|5.68|4.48|5.94|4.74|5.94|4.74|5.68|4.48|0
1656329700000|2022-06-27 11:35:00|5.92|4.72|5.89|4.69|5.97|4.77|5.85|4.65|0
1656330000000|2022-06-27 11:40:00|5.9|4.7|5.91|4.71|5.95|4.75|5.85|4.65|0
1656330300000|2022-06-27 11:45:00|5.9|4.7|6.35|5.15|6.37|5.17|5.85|4.65|0
1656330600000|2022-06-27 11:50:00|6.38|5.18|6.3|5.1|6.38|5.18|6.28|5.08|0
1656330900000|2022-06-27 11:55:00|6.28|5.08|6.21|5.01|6.28|5.08|6.17|4.97|0
1656331200000|2022-06-27 12:00:00|6.23|5.03|6.24|5.04|6.29|5.09|6.18|4.98|0
1656331500000|2022-06-27 12:05:00|6.26|5.06|6.1|4.9|6.28|5.08|6.08|4.88|0
1656331800000|2022-06-27 12:10:00|6.08|4.88|6.09|4.89|6.21|5.01|5.94|4.74|0
1656332100000|2022-06-27 12:15:00|6.16|4.96|6.12|4.92|6.29|5.09|5.96|4.76|0
1656332400000|2022-06-27 12:20:00|6.14|4.94|6.04|4.84|6.16|4.96|5.99|4.79|0
1656332700000|2022-06-27 12:25:00|6.06|4.86|5.64|4.44|6.08|4.88|5.64|4.44|0
1656333000000|2022-06-27 12:30:00|5.7|4.5|5.39|4.19|5.79|4.59|5.33|4.13|0
1656333300000|2022-06-27 12:35:00|5.37|4.17|5.59|4.39|5.59|4.39|5.36|4.16|0
1656333600000|2022-06-27 12:40:00|5.58|4.38|5.68|4.48|5.74|4.54|5.52|4.32|0
1656333900000|2022-06-27 12:45:00|5.71|4.51|5.61|4.41|5.72|4.52|5.56|4.36|0
1656334200000|2022-06-27 12:50:00|5.6|4.4|5.4|4.2|5.67|4.47|5.39|4.19|0
1656334500000|2022-06-27 12:55:00|5.39|4.19|5.52|4.32|5.55|4.35|5.39|4.19|0
1656334800000|2022-06-27 13:00:00|5.55|4.35|5.7|4.5|5.74|4.54|5.52|4.32|0
1656335100000|2022-06-27 13:05:00|5.68|4.48|5.61|4.41|5.73|4.53|5.61|4.41|0
1656335400000|2022-06-27 13:10:00|5.59|4.39|5.75|4.55|5.77|4.57|5.53|4.33|0
1656335700000|2022-06-27 13:15:00|5.77|4.57|5.72|4.52|5.8|4.6|5.61|4.41|0
1656336000000|2022-06-27 13:20:00|5.71|4.51|5.79|4.59|5.9|4.7|5.69|4.49|0
1656336300000|2022-06-27 13:25:00|5.82|4.62|5.9|4.7|5.98|4.78|5.78|4.58|0
1656336600000|2022-06-27 13:30:00|5.93|4.73|4.94|3.74|6.09|4.89|4.9|3.7|0
1656336900000|2022-06-27 13:35:00|4.86|3.66|5.18|3.98|5.23|4.03|4.57|3.37|0
1656337200000|2022-06-27 13:40:00|5.14|3.94|4.7|3.5|5.16|3.96|4.61|3.41|0
1656337500000|2022-06-27 13:45:00|4.67|3.47|4.39|3.19|4.87|3.67|4.21|3.01|0
1656337800000|2022-06-27 13:50:00|4.36|3.16|4.63|3.43|4.67|3.47|4.29|3.09|0
1656338100000|2022-06-27 13:55:00|4.61|3.41|4.29|3.09|4.62|3.42|4.23|3.03|0
1656338400000|2022-06-27 14:00:00|4.41|3.21|5.07|3.87|5.18|3.98|4.38|3.18|0
1656338700000|2022-06-27 14:05:00|5.11|3.91|4.31|3.11|5.13|3.93|3.94|2.74|0
1656339000000|2022-06-27 14:10:00|4.3|3.1|4.17|2.97|4.36|3.16|3.99|2.79|0
1656339300000|2022-06-27 14:15:00|4.15|2.95|4.26|3.06|4.42|3.22|3.94|2.74|0
1656339600000|2022-06-27 14:20:00|4.25|3.05|4.23|3.03|4.59|3.39|4.07|2.87|0
1656339900000|2022-06-27 14:25:00|4.19|2.99|4.08|2.88|4.26|3.06|3.97|2.77|0
1656340200000|2022-06-27 14:30:00|4|2.8|4.34|3.14|4.41|3.21|3.97|2.77|0
1656340500000|2022-06-27 14:35:00|4.44|3.24|4.37|3.17|4.47|3.27|4.14|2.94|0
1656340800000|2022-06-27 14:40:00|4.36|3.16|4.68|3.48|4.69|3.49|4.26|3.06|0
1656341100000|2022-06-27 14:45:00|4.65|3.45|4.82|3.62|4.83|3.63|4.43|3.23|0
1656341400000|2022-06-27 14:50:00|4.84|3.64|4.58|3.38|5.15|3.95|4.47|3.27|0
1656341700000|2022-06-27 14:55:00|4.59|3.39|4.61|3.41|4.86|3.66|4.56|3.36|0
1656342000000|2022-06-27 15:00:00|4.64|3.44|4.46|3.26|4.72|3.52|4.39|3.19|0
1656342300000|2022-06-27 15:05:00|4.45|3.25|4.24|3.04|4.49|3.29|4.21|3.01|0
1656342600000|2022-06-27 15:10:00|4.2|3|4.29|3.09|4.37|3.17|4.14|2.94|0
1656342900000|2022-06-27 15:15:00|4.26|3.06|4.52|3.32|4.54|3.34|4.21|3.01|0
1656343200000|2022-06-27 15:20:00|4.51|3.31|4.69|3.49|4.9|3.7|4.44|3.24|0
1656343500000|2022-06-27 15:25:00|4.68|3.48|4.68|3.48|4.8|3.6|4.68|3.48|0
1656343800000|2022-06-27 15:30:00|4.7|3.5|4.42|3.22|4.7|3.5|4.41|3.21|0
1656344100000|2022-06-27 15:35:00|4.36|3.16|4.44|3.24|4.47|3.27|4.25|3.05|0
1656344400000|2022-06-27 15:40:00|4.46|3.26|4.67|3.47|4.74|3.54|4.41|3.21|0
1656344700000|2022-06-27 15:45:00|4.68|3.48|4.59|3.39|4.8|3.6|4.5|3.3|0
1656345000000|2022-06-27 15:50:00|4.56|3.36|4.44|3.24|4.59|3.39|4.4|3.2|0
1656345300000|2022-06-27 15:55:00|4.41|3.21|4.52|3.32|4.57|3.37|4.33|3.13|0
1656345600000|2022-06-27 16:00:00|4.49|3.29|4.18|2.98|4.59|3.39|4.09|2.89|0
1656345900000|2022-06-27 16:05:00|4.22|3.02|4.19|2.99|4.24|3.04|4.04|2.84|0
1656346200000|2022-06-27 16:10:00|4.17|2.97|4.29|3.09|4.39|3.19|4.04|2.84|0
1656346500000|2022-06-27 16:15:00|4.28|3.08|4.43|3.23|4.45|3.25|4.13|2.93|0
1656346800000|2022-06-27 16:20:00|4.45|3.25|4.19|2.99|4.49|3.29|4.18|2.98|0
1656347100000|2022-06-27 16:25:00|4.18|2.98|4|2.8|4.23|3.03|3.92|2.72|0
1656347400000|2022-06-27 16:30:00|3.97|2.77|3.82|2.62|3.98|2.78|3.75|2.55|0
1656347700000|2022-06-27 16:35:00|3.77|2.57|3.97|2.77|4.01|2.81|3.74|2.54|0
1656348000000|2022-06-27 16:40:00|3.96|2.76|4.16|2.96|4.16|2.96|3.92|2.72|0
1656348300000|2022-06-27 16:45:00|4.19|2.99|4.18|2.98|4.23|3.03|4.01|2.81|0
1656348600000|2022-06-27 16:50:00|4.16|2.96|4.31|3.11|4.35|3.15|4.13|2.93|0
1656348900000|2022-06-27 16:55:00|4.34|3.14|4.29|3.09|4.36|3.16|4.1|2.9|0
1656349200000|2022-06-27 17:00:00|4.33|3.13|4|2.8|4.33|3.13|3.92|2.72|0
1656349500000|2022-06-27 17:05:00|3.99|2.79|3.96|2.76|3.99|2.79|3.78|2.58|0
1656349800000|2022-06-27 17:10:00|3.97|2.77|3.91|2.71|4.25|3.05|3.9|2.7|0
1656350100000|2022-06-27 17:15:00|3.9|2.7|3.92|2.72|4.01|2.81|3.77|2.57|0
1656350400000|2022-06-27 17:20:00|3.94|2.74|3.87|2.67|3.99|2.79|3.78|2.58|0
1656350700000|2022-06-27 17:25:00|3.9|2.7|3.77|2.57|3.9|2.7|3.72|2.52|0
1656351000000|2022-06-27 17:30:00|3.74|2.54|3.66|2.46|3.78|2.58|3.62|2.42|0
1656351300000|2022-06-27 17:35:00|3.65|2.45|3.68|2.48|3.72|2.52|3.56|2.36|0
1656351600000|2022-06-27 17:40:00|3.66|2.46|3.49|2.29|3.71|2.51|3.42|2.22|0
1656351900000|2022-06-27 17:45:00|3.48|2.28|3.43|2.23|3.5|2.3|3.31|2.11|0
1656352200000|2022-06-27 17:50:00|3.45|2.25|3.5|2.3|3.57|2.37|3.4|2.2|0
1656352500000|2022-06-27 17:55:00|3.52|2.32|3.42|2.22|3.53|2.33|3.41|2.21|0
1656352800000|2022-06-27 18:00:00|3.41|2.21|3.65|2.45|3.68|2.48|3.29|2.09|0
1656353100000|2022-06-27 18:05:00|3.66|2.46|3.54|2.34|3.68|2.48|3.46|2.26|0
1656353400000|2022-06-27 18:10:00|3.55|2.35|3.65|2.45|3.71|2.51|3.48|2.28|0
1656353700000|2022-06-27 18:15:00|3.67|2.47|3.87|2.67|3.87|2.67|3.67|2.47|0
1656354000000|2022-06-27 18:20:00|3.88|2.68|3.62|2.42|3.88|2.68|3.62|2.42|0
1656354300000|2022-06-27 18:25:00|3.6|2.4|3.48|2.28|3.6|2.4|3.43|2.23|0
1656354600000|2022-06-27 18:30:00|3.46|2.26|3.66|2.46|3.66|2.46|3.39|2.19|0
1656354900000|2022-06-27 18:35:00|3.67|2.47|3.75|2.55|3.79|2.59|3.6|2.4|0
1656355200000|2022-06-27 18:40:00|3.74|2.54|3.48|2.28|3.75|2.55|3.42|2.22|0
1656355500000|2022-06-27 18:45:00|3.47|2.27|3.54|2.34|3.58|2.38|3.37|2.17|0
1656355800000|2022-06-27 18:50:00|3.53|2.33|3.42|2.22|3.53|2.33|3.36|2.16|0
1656356100000|2022-06-27 18:55:00|3.43|2.23|3.33|2.13|3.5|2.3|3.31|2.11|0
1656356400000|2022-06-27 19:00:00|3.31|2.11|3.05|1.85|3.38|2.18|3.03|1.83|0
1656356700000|2022-06-27 19:05:00|3.04|1.84|3.24|2.04|3.28|2.08|2.94|1.74|0
1656357000000|2022-06-27 19:10:00|3.22|2.02|3.48|2.28|3.49|2.29|3.22|2.02|0
1656357300000|2022-06-27 19:15:00|3.46|2.26|3.52|2.32|3.56|2.36|3.41|2.21|0
1656357600000|2022-06-27 19:20:00|3.51|2.31|3.39|2.19|3.52|2.32|3.35|2.15|0
1656357900000|2022-06-27 19:25:00|3.42|2.22|3.42|2.22|3.54|2.34|3.34|2.14|0
1656358200000|2022-06-27 19:30:00|3.41|2.21|3.24|2.04|3.41|2.21|3.23|2.03|0
1656358500000|2022-06-27 19:35:00|3.23|2.03|3.09|1.89|3.24|2.04|3.02|1.82|0
1656358800000|2022-06-27 19:40:00|3.07|1.87|3.43|2.23|3.43|2.23|3.04|1.84|0
1656359100000|2022-06-27 19:45:00|3.42|2.22|3.37|2.17|3.57|2.37|3.23|2.03|0
1656359400000|2022-06-27 19:50:00|3.2|2|3.02|1.82|3.2|2|2.92|1.72|0
1656359700000|2022-06-27 19:55:00|3.04|1.84|3.34|2.14|3.34|2.14|3.02|1.82|0
1656360000000|2022-06-27 20:00:00|3.35|2.15|3.45|2.25|3.55|2.35|3.35|2.15|0
1656360300000|2022-06-27 20:05:00|3.46|2.26|3.52|2.32|3.52|2.32|3.39|2.19|0
1656360600000|2022-06-27 20:10:00|3.51|2.31|3.47|2.27|3.56|2.36|3.44|2.24|0
1656360900000|2022-06-27 20:15:00|3.42|2.42|3.43|2.43|3.47|2.47|3.4|2.4|0
1656361200000|2022-06-27 20:20:00|3.42|2.42|3.33|2.33|3.54|2.54|3.33|2.33|0
1656361500000|2022-06-27 20:25:00|3.35|2.35|3.25|2.25|3.36|2.36|3.25|2.25|0
1656361800000|2022-06-27 20:30:00|3.26|2.26|3.25|2.25|3.29|2.29|3.23|2.23|0
1656362100000|2022-06-27 20:35:00|3.24|2.24|3.27|2.27|3.31|2.31|3.24|2.24|0
1656362400000|2022-06-27 20:40:00|3.26|2.26|3.24|2.24|3.27|2.27|3.23|2.23|0
1656362700000|2022-06-27 20:45:00|3.25|2.25|3.3|2.3|3.32|2.32|3.25|2.25|0
1656363000000|2022-06-27 20:50:00|3.31|2.31|3.28|2.28|3.33|2.33|3.26|2.26|0
1656363300000|2022-06-27 20:55:00|3.27|2.27|3.28|2.28|3.3|2.3|3.26|2.26|0
1656363600000|2022-06-27 21:00:00|3.27|2.27|3.3|2.3|3.3|2.3|3.27|2.27|0
1656363900000|2022-06-27 21:05:00|3.31|2.31|3.31|2.31|3.32|2.32|3.3|2.3|0
1656364200000|2022-06-27 21:10:00|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1656364500000|2022-06-27 21:15:00|3.32|2.32|3.3|2.3|3.32|2.32|3.3|2.3|0
1656364800000|2022-06-27 21:20:00|3.31|2.31|3.3|2.3|3.31|2.31|3.29|2.29|0
1656365100000|2022-06-27 21:25:00|3.29|2.29|3.29|2.29|3.3|2.3|3.29|2.29|0
1656365400000|2022-06-27 21:30:00|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1656365700000|2022-06-27 21:35:00|3.28|2.28|3.25|2.25|3.28|2.28|3.25|2.25|0
1656366000000|2022-06-27 21:40:00|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1656366300000|2022-06-27 21:45:00|3.22|2.22|3.24|2.24|3.24|2.24|3.21|2.21|0
1656366600000|2022-06-27 21:50:00|3.23|2.23|3.24|2.24|3.24|2.24|3.22|2.22|0
1656366900000|2022-06-27 21:55:00|3.23|2.23|3.24|2.24|3.26|2.26|3.23|2.23|0
1656367200000|2022-06-27 22:00:00|3.32|2.32|3.14|2.14|3.33|2.33|3.13|2.13|0
1656367500000|2022-06-27 22:05:00|3.15|2.15|3.17|2.17|3.17|2.17|3.13|2.13|0
1656367800000|2022-06-27 22:10:00|3.16|2.16|3.15|2.15|3.2|2.2|3.11|2.11|0
1656368100000|2022-06-27 22:15:00|3.17|2.17|3.11|2.11|3.17|2.17|3.11|2.11|0
1656368400000|2022-06-27 22:20:00|3.12|2.12|3.11|2.11|3.13|2.13|3.1|2.1|0
1656368700000|2022-06-27 22:25:00|3.1|2.1|3.14|2.14|3.16|2.16|3.1|2.1|0
1656369000000|2022-06-27 22:30:00|3.13|2.13|3.14|2.14|3.15|2.15|3.11|2.11|0
1656369300000|2022-06-27 22:35:00|3.15|2.15|3.13|2.13|3.16|2.16|3.12|2.12|0
1656369600000|2022-06-27 22:40:00|3.14|2.14|3.36|2.36|3.36|2.36|3.13|2.13|0
1656369900000|2022-06-27 22:45:00|3.37|2.37|3.39|2.39|3.43|2.43|3.37|2.37|0
1656370200000|2022-06-27 22:50:00|3.4|2.4|3.41|2.41|3.42|2.42|3.38|2.38|0
1656370500000|2022-06-27 22:55:00|3.42|2.42|3.41|2.41|3.43|2.43|3.41|2.41|0
1656370800000|2022-06-27 23:00:00|3.42|2.42|3.32|2.32|3.53|2.53|3.31|2.31|0
1656371100000|2022-06-27 23:05:00|3.31|2.31|3.34|2.34|3.34|2.34|3.31|2.31|0
1656371400000|2022-06-27 23:10:00|3.35|2.35|3.34|2.34|3.39|2.39|3.31|2.31|0
1656371700000|2022-06-27 23:15:00|3.35|2.35|3.34|2.34|3.35|2.35|3.3|2.3|0
1656372000000|2022-06-27 23:20:00|3.35|2.35|3.33|2.33|3.35|2.35|3.32|2.32|0
1656372300000|2022-06-27 23:25:00|3.32|2.32|3.33|2.33|3.34|2.34|3.31|2.31|0
1656372600000|2022-06-27 23:30:00|3.34|2.34|3.3|2.3|3.34|2.34|3.3|2.3|0
1656372900000|2022-06-27 23:35:00|3.29|2.29|3.29|2.29|3.3|2.3|3.28|2.28|0
1656373200000|2022-06-27 23:40:00|3.28|2.28|3.25|2.25|3.29|2.29|3.25|2.25|0
1656373500000|2022-06-27 23:45:00|3.26|2.26|3.32|2.32|3.32|2.32|3.26|2.26|0
1656373800000|2022-06-27 23:50:00|3.31|2.31|3.2|2.2|3.31|2.31|3.2|2.2|0
1656374100000|2022-06-27 23:55:00|3.19|2.19|3.3|2.3|3.3|2.3|3.19|2.19|0
1656374400000|2022-06-28 00:00:00|3.29|2.29|3.48|2.48|3.56|2.56|3.28|2.28|0
1656374700000|2022-06-28 00:05:00|3.49|2.49|3.56|2.56|3.59|2.59|3.46|2.46|0
1656375000000|2022-06-28 00:10:00|3.55|2.55|3.52|2.52|3.6|2.6|3.51|2.51|0
1656375300000|2022-06-28 00:15:00|3.54|2.54|3.52|2.52|3.57|2.57|3.52|2.52|0
1656375600000|2022-06-28 00:20:00|3.51|2.51|3.46|2.46|3.51|2.51|3.43|2.43|0
1656375900000|2022-06-28 00:25:00|3.47|2.47|3.47|2.47|3.48|2.48|3.44|2.44|0
1656376200000|2022-06-28 00:30:00|3.49|2.49|3.5|2.5|3.5|2.5|3.46|2.46|0
1656376500000|2022-06-28 00:35:00|3.49|2.49|3.46|2.46|3.5|2.5|3.45|2.45|0
1656376800000|2022-06-28 00:40:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1656377100000|2022-06-28 00:45:00|3.46|2.46|3.41|2.41|3.47|2.47|3.38|2.38|0
1656377400000|2022-06-28 00:50:00|3.42|2.42|3.34|2.34|3.42|2.42|3.28|2.28|0
1656377700000|2022-06-28 00:55:00|3.33|2.33|3.39|2.39|3.39|2.39|3.33|2.33|0
1656378000000|2022-06-28 01:00:00|3.38|2.38|3.4|2.4|3.41|2.41|3.37|2.37|0
1656378300000|2022-06-28 01:05:00|3.41|2.41|3.4|2.4|3.42|2.42|3.37|2.37|0
1656378600000|2022-06-28 01:10:00|3.41|2.41|3.45|2.45|3.46|2.46|3.38|2.38|0
1656378900000|2022-06-28 01:15:00|3.46|2.46|3.47|2.47|3.47|2.47|3.41|2.41|0
1656379200000|2022-06-28 01:20:00|3.46|2.46|3.36|2.36|3.47|2.47|3.36|2.36|0
1656379500000|2022-06-28 01:25:00|3.35|2.35|3.23|2.23|3.39|2.39|3.19|2.19|0
1656379800000|2022-06-28 01:30:00|3.24|2.24|3.21|2.21|3.3|2.3|3.16|2.16|0
1656380100000|2022-06-28 01:35:00|3.22|2.22|3.26|2.26|3.3|2.3|3.18|2.18|0
1656380400000|2022-06-28 01:40:00|3.27|2.27|3.2|2.2|3.29|2.29|3.2|2.2|0
1656380700000|2022-06-28 01:45:00|3.19|2.19|2.95|1.95|3.2|2.2|2.95|1.95|0
1656381000000|2022-06-28 01:50:00|2.94|1.94|2.86|1.86|3|2|2.84|1.84|0
1656381300000|2022-06-28 01:55:00|2.84|1.84|2.75|1.75|2.88|1.88|2.71|1.71|0
1656381600000|2022-06-28 02:00:00|2.76|1.76|2.84|1.84|2.87|1.87|2.76|1.76|0
1656381900000|2022-06-28 02:05:00|2.85|1.85|2.95|1.95|2.96|1.96|2.85|1.85|0
1656382200000|2022-06-28 02:10:00|2.96|1.96|2.87|1.87|2.96|1.96|2.86|1.86|0
1656382500000|2022-06-28 02:15:00|2.86|1.86|2.86|1.86|2.93|1.93|2.85|1.85|0
1656382800000|2022-06-28 02:20:00|2.84|1.84|2.75|1.75|2.85|1.85|2.69|1.69|0
1656383100000|2022-06-28 02:25:00|2.74|1.74|2.54|1.54|2.79|1.79|2.46|1.46|0
1656383400000|2022-06-28 02:30:00|2.52|1.52|2.6|1.6|2.6|1.6|2.49|1.49|0
1656383700000|2022-06-28 02:35:00|2.59|1.59|2.61|1.61|2.63|1.63|2.56|1.56|0
1656384000000|2022-06-28 02:40:00|2.62|1.62|2.59|1.59|2.63|1.63|2.56|1.56|0
1656384300000|2022-06-28 02:45:00|2.6|1.6|2.64|1.64|2.66|1.66|2.54|1.54|0
1656384600000|2022-06-28 02:50:00|2.65|1.65|2.8|1.8|2.8|1.8|2.64|1.64|0
1656384900000|2022-06-28 02:55:00|2.79|1.79|2.81|1.81|2.84|1.84|2.78|1.78|0
1656385200000|2022-06-28 03:00:00|2.83|1.83|2.83|1.83|2.83|1.83|2.79|1.79|0
1656385500000|2022-06-28 03:05:00|2.82|1.82|2.95|1.95|2.99|1.99|2.81|1.81|0
1656385800000|2022-06-28 03:10:00|2.94|1.94|2.89|1.89|2.95|1.95|2.88|1.88|0
1656386100000|2022-06-28 03:15:00|2.88|1.88|2.89|1.89|2.91|1.91|2.84|1.84|0
1656386400000|2022-06-28 03:20:00|2.88|1.88|2.85|1.85|2.88|1.88|2.81|1.81|0
1656386700000|2022-06-28 03:25:00|2.86|1.86|3|2|3.03|2.03|2.86|1.86|0
1656387000000|2022-06-28 03:30:00|3.01|2.01|3|2|3.09|2.09|2.99|1.99|0
1656387300000|2022-06-28 03:35:00|2.99|1.99|2.97|1.97|3.02|2.02|2.96|1.96|0
1656387600000|2022-06-28 03:40:00|2.99|1.99|2.99|1.99|3.01|2.01|2.97|1.97|0
1656387900000|2022-06-28 03:45:00|3|2|3.03|2.03|3.06|2.06|2.99|1.99|0
1656388200000|2022-06-28 03:50:00|3.04|2.04|2.98|1.98|3.05|2.05|2.95|1.95|0
1656388500000|2022-06-28 03:55:00|2.97|1.97|3|2|3|2|2.94|1.94|0
1656388800000|2022-06-28 04:00:00|3.01|2.01|3.06|2.06|3.06|2.06|2.98|1.98|0
1656389100000|2022-06-28 04:05:00|3.07|2.07|3.03|2.03|3.07|2.07|3|2|0
1656389400000|2022-06-28 04:10:00|3.02|2.02|3.02|2.02|3.03|2.03|2.99|1.99|0
1656389700000|2022-06-28 04:15:00|3.01|2.01|3.13|2.13|3.23|2.23|2.94|1.94|0
1656390000000|2022-06-28 04:20:00|3.14|2.14|3.17|2.17|3.18|2.18|3.11|2.11|0
1656390300000|2022-06-28 04:25:00|3.16|2.16|3.19|2.19|3.2|2.2|3.13|2.13|0
1656390600000|2022-06-28 04:30:00|3.2|2.2|3.36|2.36|3.36|2.36|3.19|2.19|0
1656390900000|2022-06-28 04:35:00|3.38|2.38|3.37|2.37|3.41|2.41|3.36|2.36|0
1656391200000|2022-06-28 04:40:00|3.38|2.38|3.31|2.31|3.39|2.39|3.29|2.29|0
1656391500000|2022-06-28 04:45:00|3.32|2.32|3.31|2.31|3.32|2.32|3.27|2.27|0
1656391800000|2022-06-28 04:50:00|3.3|2.3|3.23|2.23|3.31|2.31|3.21|2.21|0
1656392100000|2022-06-28 04:55:00|3.24|2.24|3.24|2.24|3.24|2.24|3.2|2.2|0
1656392400000|2022-06-28 05:00:00|3.23|2.23|3.28|2.28|3.39|2.39|3.23|2.23|0
1656392700000|2022-06-28 05:05:00|3.27|2.27|3.37|2.37|3.39|2.39|3.24|2.24|0
1656393000000|2022-06-28 05:10:00|3.38|2.38|3.37|2.37|3.4|2.4|3.33|2.33|0
1656393300000|2022-06-28 05:15:00|3.36|2.36|3.34|2.34|3.37|2.37|3.32|2.32|0
1656393600000|2022-06-28 05:20:00|3.33|2.33|3.31|2.31|3.34|2.34|3.28|2.28|0
1656393900000|2022-06-28 05:25:00|3.3|2.3|3.31|2.31|3.36|2.36|3.26|2.26|0
1656394200000|2022-06-28 05:30:00|3.33|2.33|3.39|2.39|3.39|2.39|3.3|2.3|0
1656394500000|2022-06-28 05:35:00|3.38|2.38|3.49|2.49|3.55|2.55|3.38|2.38|0
1656394800000|2022-06-28 05:40:00|3.5|2.5|3.43|2.43|3.52|2.52|3.41|2.41|0
1656395100000|2022-06-28 05:45:00|3.45|2.45|3.46|2.46|3.49|2.49|3.4|2.4|0
1656395400000|2022-06-28 05:50:00|3.45|2.45|3.43|2.43|3.48|2.48|3.41|2.41|0
1656395700000|2022-06-28 05:55:00|3.44|2.44|3.45|2.45|3.51|2.51|3.43|2.43|0
1656396000000|2022-06-28 06:00:00|3.49|2.49|3.67|2.67|3.67|2.67|3.47|2.47|0
1656396300000|2022-06-28 06:05:00|3.64|2.64|3.99|2.99|4.03|3.03|3.61|2.61|0
1656396600000|2022-06-28 06:10:00|3.98|2.98|4.01|3.01|4.21|3.21|3.87|2.87|0
1656396900000|2022-06-28 06:15:00|4|3|4.03|3.03|4.16|3.16|3.96|2.96|0
1656397200000|2022-06-28 06:20:00|4.02|3.02|4.03|3.03|4.1|3.1|3.99|2.99|0
1656397500000|2022-06-28 06:25:00|4.02|3.02|4.07|3.07|4.09|3.09|4|3|0
1656397800000|2022-06-28 06:30:00|4.04|3.04|3.97|2.97|4.1|3.1|3.93|2.93|0
1656398100000|2022-06-28 06:35:00|3.98|2.98|3.94|2.94|3.98|2.98|3.84|2.84|0
1656398400000|2022-06-28 06:40:00|3.92|2.92|4.03|3.03|4.07|3.07|3.91|2.91|0
1656398700000|2022-06-28 06:45:00|4.01|3.01|4.02|3.02|4.08|3.08|3.97|2.97|0
1656399000000|2022-06-28 06:50:00|4.03|3.03|3.98|2.98|4.04|3.04|3.93|2.93|0
1656399300000|2022-06-28 06:55:00|3.97|2.97|3.9|2.9|3.98|2.98|3.87|2.87|0
1656399600000|2022-06-28 07:00:00|3.89|2.89|4.05|3.05|4.16|3.16|3.89|2.89|0
1656399900000|2022-06-28 07:05:00|4.15|2.95|3.97|2.77|4.16|2.96|3.89|2.69|0
1656400200000|2022-06-28 07:10:00|3.96|2.76|4.41|3.21|4.54|3.34|3.96|2.76|0
1656400500000|2022-06-28 07:15:00|4.4|3.2|4.14|2.94|4.43|3.23|4.14|2.94|0
1656400800000|2022-06-28 07:20:00|4.15|2.95|3.99|2.79|4.18|2.98|3.88|2.68|0
1656401100000|2022-06-28 07:25:00|3.97|2.77|3.69|2.49|4|2.8|3.65|2.45|0
1656401400000|2022-06-28 07:30:00|3.66|2.46|3.69|2.49|3.74|2.54|3.5|2.3|0
1656401700000|2022-06-28 07:35:00|3.67|2.47|3.59|2.39|3.81|2.61|3.59|2.39|0
1656402000000|2022-06-28 07:40:00|3.62|2.42|3.59|2.39|3.68|2.48|3.57|2.37|0
1656402300000|2022-06-28 07:45:00|3.58|2.38|3.46|2.26|3.67|2.47|3.4|2.2|0
1656402600000|2022-06-28 07:50:00|3.47|2.27|3.68|2.48|3.73|2.53|3.45|2.25|0
1656402900000|2022-06-28 07:55:00|3.7|2.5|3.76|2.56|3.77|2.57|3.64|2.44|0
1656403200000|2022-06-28 08:00:00|3.74|2.54|3.92|2.72|3.93|2.73|3.72|2.52|0
1656403500000|2022-06-28 08:05:00|3.91|2.71|3.84|2.64|4.02|2.82|3.84|2.64|0
1656403800000|2022-06-28 08:10:00|3.86|2.66|3.84|2.64|3.88|2.68|3.81|2.61|0
1656404100000|2022-06-28 08:15:00|3.83|2.63|3.85|2.65|3.93|2.73|3.81|2.61|0
1656404400000|2022-06-28 08:20:00|3.86|2.66|3.86|2.66|4|2.8|3.79|2.59|0
1656404700000|2022-06-28 08:25:00|3.87|2.67|3.92|2.72|3.94|2.74|3.85|2.65|0
1656405000000|2022-06-28 08:30:00|3.93|2.73|3.8|2.6|3.93|2.73|3.8|2.6|0
1656405300000|2022-06-28 08:35:00|3.79|2.59|3.99|2.79|4.01|2.81|3.79|2.59|0
1656405600000|2022-06-28 08:40:00|3.98|2.78|3.86|2.66|3.98|2.78|3.85|2.65|0
1656405900000|2022-06-28 08:45:00|3.85|2.65|3.87|2.67|3.93|2.73|3.81|2.61|0
1656406200000|2022-06-28 08:50:00|3.88|2.68|3.97|2.77|3.97|2.77|3.87|2.67|0
1656406500000|2022-06-28 08:55:00|3.98|2.78|4.11|2.91|4.13|2.93|3.96|2.76|0
1656406800000|2022-06-28 09:00:00|4.09|2.89|4.1|2.9|4.14|2.94|4.05|2.85|0
1656407100000|2022-06-28 09:05:00|4.08|2.88|4.16|2.96|4.18|2.98|4.08|2.88|0
1656407400000|2022-06-28 09:10:00|4.17|2.97|4.25|3.05|4.29|3.09|4.17|2.97|0
1656407700000|2022-06-28 09:15:00|4.28|3.08|4.05|2.85|4.28|3.08|4.05|2.85|0
1656408000000|2022-06-28 09:20:00|4.07|2.87|4.08|2.88|4.16|2.96|4.05|2.85|0
1656408300000|2022-06-28 09:25:00|4.07|2.87|4.14|2.94|4.18|2.98|4.07|2.87|0
1656408600000|2022-06-28 09:30:00|4.13|2.93|3.96|2.76|4.16|2.96|3.94|2.74|0
1656408900000|2022-06-28 09:35:00|3.97|2.77|3.87|2.67|4|2.8|3.83|2.63|0
1656409200000|2022-06-28 09:40:00|3.88|2.68|3.81|2.61|3.89|2.69|3.78|2.58|0
1656409500000|2022-06-28 09:45:00|3.82|2.62|3.81|2.61|3.89|2.69|3.77|2.57|0
1656409800000|2022-06-28 09:50:00|3.83|2.63|3.9|2.7|4|2.8|3.83|2.63|0
1656410100000|2022-06-28 09:55:00|3.89|2.69|3.82|2.62|3.95|2.75|3.78|2.58|0
1656410400000|2022-06-28 10:00:00|3.81|2.61|3.84|2.64|3.92|2.72|3.81|2.61|0
1656410700000|2022-06-28 10:05:00|3.83|2.63|3.79|2.59|3.88|2.68|3.77|2.57|0
1656411000000|2022-06-28 10:10:00|3.74|2.54|3.76|2.56|3.82|2.62|3.73|2.53|0
1656411300000|2022-06-28 10:15:00|3.75|2.55|3.79|2.59|3.82|2.62|3.75|2.55|0
1656411600000|2022-06-28 10:20:00|3.78|2.58|3.89|2.69|3.92|2.72|3.78|2.58|0
1656411900000|2022-06-28 10:25:00|3.87|2.67|3.89|2.69|3.91|2.71|3.84|2.64|0
1656412200000|2022-06-28 10:30:00|3.88|2.68|4|2.8|4.01|2.81|3.88|2.68|0
1656412500000|2022-06-28 10:35:00|3.99|2.79|3.95|2.75|3.99|2.79|3.93|2.73|0
1656412800000|2022-06-28 10:40:00|3.96|2.76|3.91|2.71|4|2.8|3.85|2.65|0
1656413100000|2022-06-28 10:45:00|3.89|2.69|3.9|2.7|3.96|2.76|3.86|2.66|0
1656413400000|2022-06-28 10:50:00|3.89|2.69|3.99|2.79|3.99|2.79|3.87|2.67|0
1656413700000|2022-06-28 10:55:00|4|2.8|4.04|2.84|4.09|2.89|3.95|2.75|0
1656414000000|2022-06-28 11:00:00|4.03|2.83|3.93|2.73|4.05|2.85|3.89|2.69|0
1656414300000|2022-06-28 11:05:00|3.91|2.71|4.06|2.86|4.06|2.86|3.89|2.69|0
1656414600000|2022-06-28 11:10:00|4.07|2.87|4.05|2.85|4.08|2.88|4|2.8|0
1656414900000|2022-06-28 11:15:00|4.03|2.83|4.02|2.82|4.05|2.85|4.01|2.81|0
1656415200000|2022-06-28 11:20:00|4.04|2.84|4.04|2.84|4.06|2.86|3.99|2.79|0
1656415500000|2022-06-28 11:25:00|4.03|2.83|4.16|2.96|4.17|2.97|3.98|2.78|0
1656415800000|2022-06-28 11:30:00|4.15|2.95|4.1|2.9|4.15|2.95|4.09|2.89|0
1656416100000|2022-06-28 11:35:00|4.09|2.89|4.04|2.84|4.12|2.92|4.01|2.81|0
1656416400000|2022-06-28 11:40:00|4.03|2.83|4.1|2.9|4.11|2.91|4.01|2.81|0
1656416700000|2022-06-28 11:45:00|4.09|2.89|4.04|2.84|4.1|2.9|4.04|2.84|0
1656417000000|2022-06-28 11:50:00|4.06|2.86|4|2.8|4.06|2.86|3.95|2.75|0
1656417300000|2022-06-28 11:55:00|3.99|2.79|4.03|2.83|4.04|2.84|3.91|2.71|0
1656417600000|2022-06-28 12:00:00|4.01|2.81|4.04|2.84|4.07|2.87|3.96|2.76|0
1656417900000|2022-06-28 12:05:00|4.02|2.82|3.97|2.77|4.05|2.85|3.93|2.73|0
1656418200000|2022-06-28 12:10:00|3.98|2.78|3.93|2.73|3.98|2.78|3.88|2.68|0
1656418500000|2022-06-28 12:15:00|3.91|2.71|3.76|2.56|3.98|2.78|3.73|2.53|0
1656418800000|2022-06-28 12:20:00|3.75|2.55|3.68|2.48|3.79|2.59|3.56|2.36|0
1656419100000|2022-06-28 12:25:00|3.67|2.47|3.44|2.24|3.68|2.48|3.42|2.22|0
1656419400000|2022-06-28 12:30:00|3.45|2.25|3.35|2.15|3.56|2.36|3.33|2.13|0
1656419700000|2022-06-28 12:35:00|3.36|2.16|3.51|2.31|3.53|2.33|3.35|2.15|0
1656420000000|2022-06-28 12:40:00|3.52|2.32|3.58|2.38|3.66|2.46|3.52|2.32|0
1656420300000|2022-06-28 12:45:00|3.59|2.39|3.62|2.42|3.65|2.45|3.59|2.39|0
1656420600000|2022-06-28 12:50:00|3.63|2.43|3.66|2.46|3.7|2.5|3.58|2.38|0
1656420900000|2022-06-28 12:55:00|3.65|2.45|3.69|2.49|3.72|2.52|3.65|2.45|0
1656421200000|2022-06-28 13:00:00|3.7|2.5|3.74|2.54|3.78|2.58|3.7|2.5|0
1656421500000|2022-06-28 13:05:00|3.75|2.55|3.8|2.6|3.83|2.63|3.75|2.55|0
1656421800000|2022-06-28 13:10:00|3.81|2.61|3.69|2.49|3.81|2.61|3.65|2.45|0
1656422100000|2022-06-28 13:15:00|3.68|2.48|3.76|2.56|3.78|2.58|3.68|2.48|0
1656422400000|2022-06-28 13:20:00|3.78|2.58|3.73|2.53|3.82|2.62|3.71|2.51|0
1656422700000|2022-06-28 13:25:00|3.74|2.54|3.73|2.53|3.81|2.61|3.65|2.45|0
1656423000000|2022-06-28 13:30:00|3.68|2.48|4.81|3.61|4.96|3.76|3.68|2.48|0
1656423300000|2022-06-28 13:35:00|4.85|3.65|4.44|3.24|5.02|3.82|4.21|3.01|0
1656423600000|2022-06-28 13:40:00|4.39|3.19|4.33|3.13|4.49|3.29|4.14|2.94|0
1656423900000|2022-06-28 13:45:00|4.4|3.2|4.39|3.19|4.42|3.22|3.99|2.79|0
1656424200000|2022-06-28 13:50:00|4.42|3.22|4.44|3.24|4.58|3.38|4.24|3.04|0
1656424500000|2022-06-28 13:55:00|4.43|3.23|3.92|2.72|4.47|3.27|3.85|2.65|0
1656424800000|2022-06-28 14:00:00|3.9|2.7|3.52|2.32|4.07|2.87|3.44|2.24|0
1656425100000|2022-06-28 14:05:00|3.49|2.29|3.18|1.98|3.54|2.34|3.05|1.85|0
1656425400000|2022-06-28 14:10:00|3.14|1.94|3.37|2.17|3.4|2.2|3.14|1.94|0
1656425700000|2022-06-28 14:15:00|3.35|2.15|3.17|1.97|3.4|2.2|3.17|1.97|0
1656426000000|2022-06-28 14:20:00|3.15|1.95|3.03|1.83|3.22|2.02|2.9|1.7|0
1656426300000|2022-06-28 14:25:00|3.02|1.82|3.1|1.9|3.26|2.06|3.02|1.82|0
1656426600000|2022-06-28 14:30:00|3.05|1.85|3.02|1.82|3.31|2.11|2.71|1.51|0
1656426900000|2022-06-28 14:35:00|2.99|1.79|3.15|1.95|3.19|1.99|2.98|1.78|0
1656427200000|2022-06-28 14:40:00|3.14|1.94|3.16|1.96|3.18|1.98|2.9|1.7|0
1656427500000|2022-06-28 14:45:00|3.14|1.94|2.86|1.66|3.16|1.96|2.77|1.57|0
1656427800000|2022-06-28 14:50:00|2.88|1.68|2.87|1.67|2.94|1.74|2.74|1.54|0
1656428100000|2022-06-28 14:55:00|2.88|1.68|3.13|1.93|3.13|1.93|2.86|1.66|0
1656428400000|2022-06-28 15:00:00|3.12|1.92|3.08|1.88|3.19|1.99|2.94|1.74|0
1656428700000|2022-06-28 15:05:00|3.1|1.9|2.95|1.75|3.12|1.92|2.92|1.72|0
1656429000000|2022-06-28 15:10:00|2.96|1.76|2.97|1.77|3.06|1.86|2.9|1.7|0
1656429300000|2022-06-28 15:15:00|2.96|1.76|2.55|1.35|2.98|1.78|2.54|1.34|0
1656429600000|2022-06-28 15:20:00|2.56|1.36|2.29|1.09|2.59|1.39|2.29|1.09|0
1656429900000|2022-06-28 15:25:00|2.3|1.1|2.42|1.22|2.48|1.28|2.1|0.9|0
1656430200000|2022-06-28 15:30:00|2.4|1.2|2.36|1.16|2.53|1.33|2.31|1.11|0
1656430500000|2022-06-28 15:35:00|2.35|1.15|2.13|0.93|2.38|1.18|2.12|0.92|0
1656430800000|2022-06-28 15:40:00|2.16|0.96|1.99|0.79|2.16|0.96|1.97|0.77|0
1656431100000|2022-06-28 15:45:00|2|0.8|2.15|0.95|2.15|0.95|1.97|0.77|0
1656431400000|2022-06-28 15:50:00|2.13|0.93|2.1|0.9|2.24|1.04|2.07|0.87|0
1656431700000|2022-06-28 15:55:00|2.09|0.89|2.14|0.94|2.23|1.03|2.03|0.83|0
1656432000000|2022-06-28 16:00:00|2.13|0.93|2|0.8|2.17|0.97|1.98|0.78|0
1656432300000|2022-06-28 16:05:00|2.01|0.81|2.28|1.08|2.35|1.15|2.01|0.81|0
1656432600000|2022-06-28 16:10:00|2.25|1.05|2.3|1.1|2.41|1.21|2.25|1.05|0
1656432900000|2022-06-28 16:15:00|2.28|1.08|2.23|1.03|2.28|1.08|2.07|0.87|0
1656433200000|2022-06-28 16:20:00|2.21|1.01|2.2|1|2.29|1.09|2.12|0.92|0
1656433500000|2022-06-28 16:25:00|2.19|0.99|2.31|1.11|2.31|1.11|2.18|0.98|0
1656433800000|2022-06-28 16:30:00|2.32|1.12|1.99|0.79|2.32|1.12|1.99|0.79|0
1656434100000|2022-06-28 16:35:00|1.98|0.78|2.12|0.92|2.15|0.95|1.98|0.78|0
1656434400000|2022-06-28 16:40:00|2.13|0.93|2.06|0.86|2.22|1.02|2.03|0.83|0
1656434700000|2022-06-28 16:45:00|2.05|0.85|2|0.8|2.1|0.9|1.99|0.79|0
1656435000000|2022-06-28 16:50:00|2.01|0.81|1.88|0.68|2.01|0.81|1.88|0.68|0
1656435300000|2022-06-28 16:55:00|1.9|0.7|1.94|0.74|1.98|0.78|1.88|0.68|0
1656435600000|2022-06-28 17:00:00|1.93|0.73|1.85|0.65|1.94|0.74|1.79|0.59|0
1656435900000|2022-06-28 17:05:00|1.87|0.67|1.66|0.46|1.87|0.67|1.66|0.46|0
1656436200000|2022-06-28 17:10:00|1.65|0.45|1.81|0.61|1.88|0.68|1.64|0.44|0
1656436500000|2022-06-28 17:15:00|1.8|0.6|1.73|0.53|1.87|0.67|1.72|0.52|0
1656436800000|2022-06-28 17:20:00|1.72|0.52|1.77|0.57|1.78|0.58|1.66|0.46|0
1656437100000|2022-06-28 17:25:00|1.76|0.56|1.83|0.63|1.85|0.65|1.7|0.5|0
1656437400000|2022-06-28 17:30:00|1.82|0.62|1.77|0.57|1.87|0.67|1.77|0.57|0
1656437700000|2022-06-28 17:35:00|1.76|0.56|1.71|0.51|1.77|0.57|1.67|0.47|0
1656438000000|2022-06-28 17:40:00|1.7|0.5|1.86|0.66|1.9|0.7|1.68|0.48|0
1656438300000|2022-06-28 17:45:00|1.85|0.65|1.87|0.67|1.91|0.71|1.84|0.64|0
1656438600000|2022-06-28 17:50:00|1.89|0.69|1.77|0.57|1.93|0.73|1.77|0.57|0
1656438900000|2022-06-28 17:55:00|1.76|0.56|1.77|0.57|1.82|0.62|1.75|0.55|0
1656439200000|2022-06-28 18:00:00|1.75|0.55|1.77|0.57|1.91|0.71|1.75|0.55|0
1656439500000|2022-06-28 18:05:00|1.75|0.55|1.68|0.48|1.78|0.58|1.67|0.47|0
1656439800000|2022-06-28 18:10:00|1.69|0.49|1.6|0.4|1.71|0.51|1.58|0.38|0
1656440100000|2022-06-28 18:15:00|1.59|0.39|1.55|0.35|1.63|0.43|1.54|0.34|0
1656440400000|2022-06-28 18:20:00|1.54|0.34|1.61|0.41|1.63|0.43|1.5|0.3|0
1656440700000|2022-06-28 18:25:00|1.6|0.4|1.65|0.45|1.66|0.46|1.6|0.4|0
1656441000000|2022-06-28 18:30:00|1.64|0.44|1.56|0.36|1.64|0.44|1.56|0.36|0
1656441300000|2022-06-28 18:35:00|1.55|0.35|1.51|0.31|1.56|0.36|1.5|0.3|0
1656441600000|2022-06-28 18:40:00|1.5|0.3|1.57|0.37|1.72|0.52|1.48|0.28|0
1656441900000|2022-06-28 18:45:00|1.58|0.38|1.69|0.49|1.7|0.5|1.55|0.35|0
1656442200000|2022-06-28 18:50:00|1.7|0.5|1.6|0.4|1.7|0.5|1.56|0.36|0
1656442500000|2022-06-28 18:55:00|1.61|0.41|1.56|0.36|1.62|0.42|1.55|0.35|0
1656442800000|2022-06-28 19:00:00|1.55|0.35|1.48|0.28|1.61|0.41|1.48|0.28|0
1656443100000|2022-06-28 19:05:00|1.49|0.29|1.48|0.28|1.5|0.3|1.45|0.25|0
1656443400000|2022-06-28 19:10:00|1.49|0.29|1.5|0.3|1.54|0.34|1.45|0.25|0
1656443700000|2022-06-28 19:15:00|1.49|0.29|1.51|0.31|1.52|0.32|1.47|0.27|0
1656444000000|2022-06-28 19:20:00|1.5|0.3|1.57|0.37|1.58|0.38|1.46|0.26|0
1656444300000|2022-06-28 19:25:00|1.59|0.39|1.44|0.24|1.59|0.39|1.38|0.18|0
1656444600000|2022-06-28 19:30:00|1.42|0.22|1.4|0.2|1.47|0.27|1.39|0.19|0
1656444900000|2022-06-28 19:35:00|1.41|0.21|1.49|0.29|1.49|0.29|1.37|0.17|0
1656445200000|2022-06-28 19:40:00|1.5|0.3|1.43|0.23|1.51|0.31|1.4|0.2|0
1656445500000|2022-06-28 19:45:00|1.42|0.22|1.42|0.22|1.46|0.26|1.38|0.18|0
1656445800000|2022-06-28 19:50:00|1.43|0.23|1.46|0.26|1.46|0.26|1.36|0.16|0
1656446100000|2022-06-28 19:55:00|1.45|0.25|1.39|0.19|1.46|0.26|1.36|0.16|0
1656446400000|2022-06-28 20:00:00|1.38|0.18|1.37|0.17|1.43|0.23|1.35|0.15|0
1656446700000|2022-06-28 20:05:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1656447000000|2022-06-28 20:10:00|1.37|0.17|1.38|0.18|1.4|0.2|1.36|0.16|0
1656447300000|2022-06-28 20:15:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1656447600000|2022-06-28 20:20:00|1.3|0.3|1.33|0.33|1.34|0.34|1.29|0.29|0
1656447900000|2022-06-28 20:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.3|0.3|0
1656448200000|2022-06-28 20:30:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1656448500000|2022-06-28 20:35:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1656448800000|2022-06-28 20:40:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1656449100000|2022-06-28 20:45:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1656449400000|2022-06-28 20:50:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1656449700000|2022-06-28 20:55:00|1.31|0.31|1.32|0.32|1.33|0.33|1.3|0.3|0
1656450000000|2022-06-28 21:00:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1656450300000|2022-06-28 21:05:00|1.32|0.32|1.32|0.32|1.34|0.34|1.31|0.31|0
1656450600000|2022-06-28 21:10:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1656450900000|2022-06-28 21:15:00|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1656451200000|2022-06-28 21:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1656451500000|2022-06-28 21:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1656451800000|2022-06-28 21:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1656452100000|2022-06-28 21:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1656452400000|2022-06-28 21:40:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1656452700000|2022-06-28 21:45:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1656453000000|2022-06-28 21:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1656453300000|2022-06-28 21:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1656453600000|2022-06-28 22:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1656453900000|2022-06-28 22:05:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1656454200000|2022-06-28 22:10:00|1.33|0.33|1.31|0.31|1.34|0.34|1.31|0.31|0
1656454500000|2022-06-28 22:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1656454800000|2022-06-28 22:20:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1656455100000|2022-06-28 22:25:00|1.31|0.31|1.33|0.33|1.34|0.34|1.31|0.31|0
1656455400000|2022-06-28 22:30:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1656455700000|2022-06-28 22:35:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1656456000000|2022-06-28 22:40:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1656456300000|2022-06-28 22:45:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1656456600000|2022-06-28 22:50:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1656456900000|2022-06-28 22:55:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1656457200000|2022-06-28 23:00:00|1.34|0.34|1.29|0.29|1.34|0.34|1.28|0.28|0
1656457500000|2022-06-28 23:05:00|1.3|0.3|1.29|0.29|1.31|0.31|1.28|0.28|0
1656457800000|2022-06-28 23:10:00|1.28|0.28|1.28|0.28|1.3|0.3|1.28|0.28|0
1656458100000|2022-06-28 23:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1656458400000|2022-06-28 23:20:00|1.27|0.27|1.32|0.32|1.33|0.33|1.27|0.27|0
1656458700000|2022-06-28 23:25:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1656459000000|2022-06-28 23:30:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1656459300000|2022-06-28 23:35:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1656459600000|2022-06-28 23:40:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1656459900000|2022-06-28 23:45:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1656460200000|2022-06-28 23:50:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1656460500000|2022-06-28 23:55:00|1.3|0.3|1.31|0.31|1.32|0.32|1.29|0.29|0
1656460800000|2022-06-29 00:00:00|1.3|0.3|1.31|0.31|1.33|0.33|1.29|0.29|0
1656461100000|2022-06-29 00:05:00|1.32|0.32|1.34|0.34|1.37|0.37|1.3|0.3|0
1656461400000|2022-06-29 00:10:00|1.35|0.35|1.32|0.32|1.36|0.36|1.31|0.31|0
1656461700000|2022-06-29 00:15:00|1.33|0.33|1.35|0.35|1.35|0.35|1.32|0.32|0
1656462000000|2022-06-29 00:20:00|1.34|0.34|1.27|0.27|1.35|0.35|1.25|0.25|0
1656462300000|2022-06-29 00:25:00|1.26|0.26|1.3|0.3|1.3|0.3|1.26|0.26|0
1656462600000|2022-06-29 00:30:00|1.29|0.29|1.29|0.29|1.33|0.33|1.28|0.28|0
1656462900000|2022-06-29 00:35:00|1.28|0.28|1.24|0.24|1.28|0.28|1.24|0.24|0
1656463200000|2022-06-29 00:40:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1656463500000|2022-06-29 00:45:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1656463800000|2022-06-29 00:50:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1656464100000|2022-06-29 00:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1656464400000|2022-06-29 01:00:00|1.21|0.21|1.25|0.25|1.25|0.25|1.21|0.21|0
1656464700000|2022-06-29 01:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.22|0.22|0
1656465000000|2022-06-29 01:10:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1656465300000|2022-06-29 01:15:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1656465600000|2022-06-29 01:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.24|0.24|0
1656465900000|2022-06-29 01:25:00|1.25|0.25|1.3|0.3|1.3|0.3|1.25|0.25|0
1656466200000|2022-06-29 01:30:00|1.31|0.31|1.3|0.3|1.33|0.33|1.29|0.29|0
1656466500000|2022-06-29 01:35:00|1.29|0.29|1.32|0.32|1.35|0.35|1.29|0.29|0
1656466800000|2022-06-29 01:40:00|1.33|0.33|1.29|0.29|1.33|0.33|1.27|0.27|0
1656467100000|2022-06-29 01:45:00|1.28|0.28|1.26|0.26|1.29|0.29|1.26|0.26|0
1656467400000|2022-06-29 01:50:00|1.27|0.27|1.28|0.28|1.29|0.29|1.26|0.26|0
1656467700000|2022-06-29 01:55:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1656468000000|2022-06-29 02:00:00|1.29|0.29|1.26|0.26|1.3|0.3|1.25|0.25|0
1656468300000|2022-06-29 02:05:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1656468600000|2022-06-29 02:10:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1656468900000|2022-06-29 02:15:00|1.36|0.36|1.35|0.35|1.39|0.39|1.35|0.35|0
1656469200000|2022-06-29 02:20:00|1.34|0.34|1.38|0.38|1.39|0.39|1.34|0.34|0
1656469500000|2022-06-29 02:25:00|1.37|0.37|1.37|0.37|1.39|0.39|1.37|0.37|0
1656469800000|2022-06-29 02:30:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1656470100000|2022-06-29 02:35:00|1.4|0.4|1.39|0.39|1.42|0.42|1.39|0.39|0
1656470400000|2022-06-29 02:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.38|0.38|0
1656470700000|2022-06-29 02:45:00|1.41|0.41|1.43|0.43|1.45|0.45|1.4|0.4|0
1656471000000|2022-06-29 02:50:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1656471300000|2022-06-29 02:55:00|1.43|0.43|1.41|0.41|1.44|0.44|1.4|0.4|0
1656471600000|2022-06-29 03:00:00|1.4|0.4|1.4|0.4|1.43|0.43|1.39|0.39|0
1656471900000|2022-06-29 03:05:00|1.39|0.39|1.38|0.38|1.4|0.4|1.37|0.37|0
1656472200000|2022-06-29 03:10:00|1.39|0.39|1.37|0.37|1.39|0.39|1.35|0.35|0
1656472500000|2022-06-29 03:15:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1656472800000|2022-06-29 03:20:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1656473100000|2022-06-29 03:25:00|1.38|0.38|1.41|0.41|1.41|0.41|1.37|0.37|0
1656473400000|2022-06-29 03:30:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1656473700000|2022-06-29 03:35:00|1.4|0.4|1.37|0.37|1.4|0.4|1.35|0.35|0
1656474000000|2022-06-29 03:40:00|1.36|0.36|1.41|0.41|1.42|0.42|1.36|0.36|0
1656474300000|2022-06-29 03:45:00|1.42|0.42|1.39|0.39|1.42|0.42|1.38|0.38|0
1656474600000|2022-06-29 03:50:00|1.38|0.38|1.41|0.41|1.41|0.41|1.38|0.38|0
1656474900000|2022-06-29 03:55:00|1.4|0.4|1.39|0.39|1.41|0.41|1.38|0.38|0
1656475200000|2022-06-29 04:00:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1656475500000|2022-06-29 04:05:00|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1656475800000|2022-06-29 04:10:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1656476100000|2022-06-29 04:15:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1656476400000|2022-06-29 04:20:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1656476700000|2022-06-29 04:25:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1656477000000|2022-06-29 04:30:00|1.36|0.36|1.43|0.43|1.44|0.44|1.35|0.35|0
1656477300000|2022-06-29 04:35:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1656477600000|2022-06-29 04:40:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1656477900000|2022-06-29 04:45:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1656478200000|2022-06-29 04:50:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1656478500000|2022-06-29 04:55:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1656478800000|2022-06-29 05:00:00|1.4|0.4|1.43|0.43|1.43|0.43|1.38|0.38|0
1656479100000|2022-06-29 05:05:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1656479400000|2022-06-29 05:10:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1656479700000|2022-06-29 05:15:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1656480000000|2022-06-29 05:20:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1656480300000|2022-06-29 05:25:00|1.41|0.41|1.39|0.39|1.42|0.42|1.38|0.38|0
1656480600000|2022-06-29 05:30:00|1.38|0.38|1.39|0.39|1.41|0.41|1.38|0.38|0
1656480900000|2022-06-29 05:35:00|1.4|0.4|1.36|0.36|1.4|0.4|1.36|0.36|0
1656481200000|2022-06-29 05:40:00|1.37|0.37|1.39|0.39|1.4|0.4|1.35|0.35|0
1656481500000|2022-06-29 05:45:00|1.4|0.4|1.4|0.4|1.4|0.4|1.38|0.38|0
1656481800000|2022-06-29 05:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.36|0.36|0
1656482100000|2022-06-29 05:55:00|1.37|0.37|1.37|0.37|1.39|0.39|1.36|0.36|0
1656482400000|2022-06-29 06:00:00|1.38|0.38|1.36|0.36|1.4|0.4|1.35|0.35|0
1656482700000|2022-06-29 06:05:00|1.37|0.37|1.3|0.3|1.39|0.39|1.3|0.3|0
1656483000000|2022-06-29 06:10:00|1.29|0.29|1.32|0.32|1.33|0.33|1.29|0.29|0
1656483300000|2022-06-29 06:15:00|1.31|0.31|1.33|0.33|1.34|0.34|1.31|0.31|0
1656483600000|2022-06-29 06:20:00|1.34|0.34|1.32|0.32|1.35|0.35|1.29|0.29|0
1656483900000|2022-06-29 06:25:00|1.31|0.31|1.34|0.34|1.35|0.35|1.31|0.31|0
1656484200000|2022-06-29 06:30:00|1.33|0.33|1.31|0.31|1.35|0.35|1.31|0.31|0
1656484500000|2022-06-29 06:35:00|1.3|0.3|1.27|0.27|1.31|0.31|1.27|0.27|0
1656484800000|2022-06-29 06:40:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1656485100000|2022-06-29 06:45:00|1.27|0.27|1.24|0.24|1.28|0.28|1.24|0.24|0
1656485400000|2022-06-29 06:50:00|1.23|0.23|1.19|0.19|1.23|0.23|1.18|0.18|0
1656485700000|2022-06-29 06:55:00|1.18|0.18|1.2|0.2|1.21|0.21|1.18|0.18|0
1656486000000|2022-06-29 07:00:00|1.19|0.19|1.22|0.22|1.22|0.22|1.17|0.17|0
1656486300000|2022-06-29 07:05:00|1.32|0.12|1.31|0.11|1.36|0.16|1.3|0.1|0
1656486600000|2022-06-29 07:10:00|1.32|0.12|1.35|0.15|1.35|0.15|1.31|0.11|0
1656486900000|2022-06-29 07:15:00|1.36|0.16|1.41|0.21|1.46|0.26|1.36|0.16|0
1656487200000|2022-06-29 07:20:00|1.42|0.22|1.4|0.2|1.44|0.24|1.38|0.18|0
1656487500000|2022-06-29 07:25:00|1.41|0.21|1.42|0.22|1.47|0.27|1.39|0.19|0
1656487800000|2022-06-29 07:30:00|1.43|0.23|1.38|0.18|1.43|0.23|1.34|0.14|0
1656488100000|2022-06-29 07:35:00|1.39|0.19|1.42|0.22|1.45|0.25|1.37|0.17|0
1656488400000|2022-06-29 07:40:00|1.44|0.24|1.44|0.24|1.45|0.25|1.41|0.21|0
1656488700000|2022-06-29 07:45:00|1.43|0.23|1.4|0.2|1.46|0.26|1.38|0.18|0
1656489000000|2022-06-29 07:50:00|1.41|0.21|1.4|0.2|1.43|0.23|1.38|0.18|0
1656489300000|2022-06-29 07:55:00|1.39|0.19|1.36|0.16|1.41|0.21|1.34|0.14|0
1656489600000|2022-06-29 08:00:00|1.37|0.17|1.43|0.23|1.44|0.24|1.33|0.13|0
1656489900000|2022-06-29 08:05:00|1.42|0.22|1.47|0.27|1.49|0.29|1.42|0.22|0
1656490200000|2022-06-29 08:10:00|1.48|0.28|1.44|0.24|1.49|0.29|1.44|0.24|0
1656490500000|2022-06-29 08:15:00|1.43|0.23|1.42|0.22|1.44|0.24|1.4|0.2|0
1656490800000|2022-06-29 08:20:00|1.43|0.23|1.42|0.22|1.46|0.26|1.41|0.21|0
1656491100000|2022-06-29 08:25:00|1.41|0.21|1.41|0.21|1.44|0.24|1.4|0.2|0
1656491400000|2022-06-29 08:30:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1656491700000|2022-06-29 08:35:00|1.43|0.23|1.44|0.24|1.48|0.28|1.42|0.22|0
1656492000000|2022-06-29 08:40:00|1.43|0.23|1.42|0.22|1.44|0.24|1.4|0.2|0
1656492300000|2022-06-29 08:45:00|1.43|0.23|1.44|0.24|1.45|0.25|1.41|0.21|0
1656492600000|2022-06-29 08:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1656492900000|2022-06-29 08:55:00|1.44|0.24|1.42|0.22|1.45|0.25|1.42|0.22|0
1656493200000|2022-06-29 09:00:00|1.41|0.21|1.45|0.25|1.45|0.25|1.41|0.21|0
1656493500000|2022-06-29 09:05:00|1.44|0.24|1.44|0.24|1.46|0.26|1.43|0.23|0
1656493800000|2022-06-29 09:10:00|1.45|0.25|1.44|0.24|1.47|0.27|1.44|0.24|0
1656494100000|2022-06-29 09:15:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1656494400000|2022-06-29 09:20:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1656494700000|2022-06-29 09:25:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1656495000000|2022-06-29 09:30:00|1.41|0.21|1.36|0.16|1.41|0.21|1.36|0.16|0
1656495300000|2022-06-29 09:35:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1656495600000|2022-06-29 09:40:00|1.34|0.14|1.34|0.14|1.34|0.14|1.32|0.12|0
1656495900000|2022-06-29 09:45:00|1.33|0.13|1.35|0.15|1.36|0.16|1.31|0.11|0
1656496200000|2022-06-29 09:50:00|1.34|0.14|1.28|0.08|1.34|0.14|1.28|0.08|0
1656496500000|2022-06-29 09:55:00|1.29|0.09|1.24|0.04|1.3|0.1|1.23|0.03|0
1656496800000|2022-06-29 10:00:00|1.25|0.05|1.31|0.11|1.31|0.11|1.25|0.05|0
1656497100000|2022-06-29 10:05:00|1.3|0.1|1.34|0.14|1.34|0.14|1.3|0.1|0
1656497400000|2022-06-29 10:10:00|1.33|0.13|1.29|0.09|1.33|0.13|1.28|0.08|0
1656497700000|2022-06-29 10:15:00|1.28|0.08|1.33|0.13|1.34|0.14|1.27|0.07|0
1656498000000|2022-06-29 10:20:00|1.32|0.12|1.32|0.12|1.36|0.16|1.32|0.12|0
1656498300000|2022-06-29 10:25:00|1.31|0.11|1.31|0.11|1.33|0.13|1.3|0.1|0
1656498600000|2022-06-29 10:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.3|0.1|0
1656498900000|2022-06-29 10:35:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1656499200000|2022-06-29 10:40:00|1.34|0.14|1.3|0.1|1.34|0.14|1.3|0.1|0
1656499500000|2022-06-29 10:45:00|1.31|0.11|1.29|0.09|1.31|0.11|1.27|0.07|0
1656499800000|2022-06-29 10:50:00|1.28|0.08|1.28|0.08|1.31|0.11|1.28|0.08|0
1656500100000|2022-06-29 10:55:00|1.29|0.09|1.3|0.1|1.32|0.12|1.28|0.08|0
1656500400000|2022-06-29 11:00:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1656500700000|2022-06-29 11:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.28|0.08|0
1656501000000|2022-06-29 11:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.26|0.06|0
1656501300000|2022-06-29 11:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.26|0.06|0
1656501600000|2022-06-29 11:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1656501900000|2022-06-29 11:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1656502200000|2022-06-29 11:30:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1656502500000|2022-06-29 11:35:00|1.32|0.12|1.38|0.18|1.38|0.18|1.32|0.12|0
1656502800000|2022-06-29 11:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1656503100000|2022-06-29 11:45:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1656503400000|2022-06-29 11:50:00|1.4|0.2|1.46|0.26|1.46|0.26|1.4|0.2|0
1656503700000|2022-06-29 11:55:00|1.45|0.25|1.49|0.29|1.5|0.3|1.44|0.24|0
1656504000000|2022-06-29 12:00:00|1.48|0.28|1.59|0.39|1.6|0.4|1.48|0.28|0
1656504300000|2022-06-29 12:05:00|1.58|0.38|1.41|0.21|1.58|0.38|1.41|0.21|0
1656504600000|2022-06-29 12:10:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1656504900000|2022-06-29 12:15:00|1.42|0.22|1.4|0.2|1.45|0.25|1.4|0.2|0
1656505200000|2022-06-29 12:20:00|1.41|0.21|1.33|0.13|1.42|0.22|1.33|0.13|0
1656505500000|2022-06-29 12:25:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1656505800000|2022-06-29 12:30:00|1.35|0.15|1.28|0.08|1.36|0.16|1.24|0.04|0
1656506100000|2022-06-29 12:35:00|1.26|0.06|1.25|0.05|1.29|0.09|1.24|0.04|0
1656506400000|2022-06-29 12:40:00|1.26|0.06|1.29|0.09|1.29|0.09|1.24|0.04|0
1656506700000|2022-06-29 12:45:00|1.28|0.08|1.28|0.08|1.31|0.11|1.26|0.06|0
1656507000000|2022-06-29 12:50:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1656507300000|2022-06-29 12:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.25|0.05|0
1656507600000|2022-06-29 13:00:00|1.27|0.07|1.33|0.13|1.35|0.15|1.27|0.07|0
1656507900000|2022-06-29 13:05:00|1.34|0.14|1.33|0.13|1.34|0.14|1.29|0.09|0
1656508200000|2022-06-29 13:10:00|1.34|0.14|1.37|0.17|1.38|0.18|1.33|0.13|0
1656508500000|2022-06-29 13:15:00|1.35|0.15|1.42|0.22|1.43|0.23|1.33|0.13|0
1656508800000|2022-06-29 13:20:00|1.41|0.21|1.39|0.19|1.42|0.22|1.37|0.17|0
1656509100000|2022-06-29 13:25:00|1.37|0.17|1.33|0.13|1.39|0.19|1.31|0.11|0
1656509400000|2022-06-29 13:30:00|1.35|0.15|1.2|0|1.4|0.2|1.2|0|0
1656509700000|2022-06-29 13:35:00|1.22|0.02|1.2|0|1.25|0.05|1.2|0|0
1656510000000|2022-06-29 13:40:00|1.21|0.01|1.24|0.04|1.29|0.09|1.2|0|0
1656510300000|2022-06-29 13:45:00|1.22|0.02|1.29|0.09|1.3|0.1|1.2|0|0
1656510600000|2022-06-29 13:50:00|1.28|0.08|1.56|0.36|1.6|0.4|1.28|0.08|0
1656510900000|2022-06-29 13:55:00|1.55|0.35|1.49|0.29|1.56|0.36|1.45|0.25|0
1656511200000|2022-06-29 14:00:00|1.48|0.28|1.33|0.13|1.56|0.36|1.32|0.12|0
1656511500000|2022-06-29 14:05:00|1.32|0.12|1.35|0.15|1.42|0.22|1.31|0.11|0
1656511800000|2022-06-29 14:10:00|1.36|0.16|1.32|0.12|1.45|0.25|1.32|0.12|0
1656512100000|2022-06-29 14:15:00|1.33|0.13|1.2|0|1.35|0.15|1.2|0|0
1656512400000|2022-06-29 14:20:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1656512700000|2022-06-29 14:25:00|1.24|0.04|1.32|0.12|1.39|0.19|1.23|0.03|0
1656513000000|2022-06-29 14:30:00|1.33|0.13|1.33|0.13|1.43|0.23|1.28|0.08|0
1656513300000|2022-06-29 14:35:00|1.32|0.12|1.3|0.1|1.33|0.13|1.2|0|0
1656513600000|2022-06-29 14:40:00|1.31|0.11|1.4|0.2|1.43|0.23|1.29|0.09|0
1656513900000|2022-06-29 14:45:00|1.41|0.21|1.36|0.16|1.44|0.24|1.32|0.12|0
1656514200000|2022-06-29 14:50:00|1.37|0.17|1.35|0.15|1.44|0.24|1.3|0.1|0
1656514500000|2022-06-29 14:55:00|1.34|0.14|1.27|0.07|1.35|0.15|1.26|0.06|0
1656514800000|2022-06-29 15:00:00|1.26|0.06|1.23|0.03|1.3|0.1|1.23|0.03|0
1656515100000|2022-06-29 15:05:00|1.24|0.04|1.24|0.04|1.28|0.08|1.2|0|0
1656515400000|2022-06-29 15:10:00|1.25|0.05|1.21|0.01|1.27|0.07|1.2|0|0
1656515700000|2022-06-29 15:15:00|1.22|0.02|1.2|0|1.25|0.05|1.2|0|0
1656516300000|2022-06-29 15:25:00|1.22|0.02|1.23|0.03|1.25|0.05|1.22|0.02|0
1656516600000|2022-06-29 15:30:00|1.22|0.02|1.28|0.08|1.29|0.09|1.2|0|0
1656516900000|2022-06-29 15:35:00|1.29|0.09|1.32|0.12|1.37|0.17|1.27|0.07|0
1656517200000|2022-06-29 15:40:00|1.33|0.13|1.25|0.05|1.35|0.15|1.25|0.05|0
1656517500000|2022-06-29 15:45:00|1.26|0.06|1.26|0.06|1.31|0.11|1.23|0.03|0
1656517800000|2022-06-29 15:50:00|1.25|0.05|1.34|0.14|1.35|0.15|1.25|0.05|0
1656518100000|2022-06-29 15:55:00|1.33|0.13|1.3|0.1|1.33|0.13|1.25|0.05|0
1656518400000|2022-06-29 16:00:00|1.29|0.09|1.27|0.07|1.31|0.11|1.24|0.04|0
1656518700000|2022-06-29 16:05:00|1.28|0.08|1.2|0|1.29|0.09|1.2|0|0
1656520500000|2022-06-29 16:35:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1656520800000|2022-06-29 16:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1656521100000|2022-06-29 16:45:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1656521700000|2022-06-29 16:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1656522000000|2022-06-29 17:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1656522300000|2022-06-29 17:05:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1656522600000|2022-06-29 17:10:00|1.26|0.06|1.2|0|1.28|0.08|1.2|0|0
1656524400000|2022-06-29 17:40:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1656524700000|2022-06-29 17:45:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1656525000000|2022-06-29 17:50:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1656525300000|2022-06-29 17:55:00|1.23|0.03|1.28|0.08|1.29|0.09|1.23|0.03|0
1656525600000|2022-06-29 18:00:00|1.27|0.07|1.29|0.09|1.37|0.17|1.25|0.05|0
1656525900000|2022-06-29 18:05:00|1.28|0.08|1.26|0.06|1.29|0.09|1.24|0.04|0
1656526200000|2022-06-29 18:10:00|1.27|0.07|1.26|0.06|1.28|0.08|1.24|0.04|0
1656526500000|2022-06-29 18:15:00|1.25|0.05|1.25|0.05|1.29|0.09|1.25|0.05|0
1656526800000|2022-06-29 18:20:00|1.26|0.06|1.21|0.01|1.26|0.06|1.2|0|0
1656527100000|2022-06-29 18:25:00|1.2|0|1.24|0.04|1.26|0.06|1.2|0|0
1656527400000|2022-06-29 18:30:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1656527700000|2022-06-29 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1656532500000|2022-06-29 19:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1656533700000|2022-06-29 20:15:00|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1656534000000|2022-06-29 20:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1656534300000|2022-06-29 20:25:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1656534600000|2022-06-29 20:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1656534900000|2022-06-29 20:35:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1656535500000|2022-06-29 20:45:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1656535800000|2022-06-29 20:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1656536100000|2022-06-29 20:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1656536400000|2022-06-29 21:00:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1656536700000|2022-06-29 21:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1656538200000|2022-06-29 21:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1656538500000|2022-06-29 21:35:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1656538800000|2022-06-29 21:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1656539100000|2022-06-29 21:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1656539400000|2022-06-29 21:50:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1656539700000|2022-06-29 21:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1656540000000|2022-06-29 22:00:00|1.09|0.09|1.07|0.07|1.09|0.09|1.06|0.06|0
1656540300000|2022-06-29 22:05:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1656540600000|2022-06-29 22:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1656540900000|2022-06-29 22:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1656541200000|2022-06-29 22:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1656541500000|2022-06-29 22:25:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1656541800000|2022-06-29 22:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1656542100000|2022-06-29 22:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1656542700000|2022-06-29 22:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1656543000000|2022-06-29 22:50:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1656543300000|2022-06-29 22:55:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1656543600000|2022-06-29 23:00:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1656543900000|2022-06-29 23:05:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1656544200000|2022-06-29 23:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1656544500000|2022-06-29 23:15:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1656544800000|2022-06-29 23:20:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1656545100000|2022-06-29 23:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1656545400000|2022-06-29 23:30:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1656545700000|2022-06-29 23:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1656546000000|2022-06-29 23:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1656546300000|2022-06-29 23:45:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1656546600000|2022-06-29 23:50:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1656546900000|2022-06-29 23:55:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1656547200000|2022-06-30 00:00:00|1|0|1|0|1.01|0.01|1|0|0
1656547500000|2022-06-30 00:05:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1656547800000|2022-06-30 00:10:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1656548100000|2022-06-30 00:15:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1656548400000|2022-06-30 00:20:00|1.02|0.02|1.04|0.04|1.05|0.05|1|0|0
1656548700000|2022-06-30 00:25:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1656549000000|2022-06-30 00:30:00|1.05|0.05|1.03|0.03|1.06|0.06|1.03|0.03|0
1656549300000|2022-06-30 00:35:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1656549600000|2022-06-30 00:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1656549900000|2022-06-30 00:45:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1656550200000|2022-06-30 00:50:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1656550500000|2022-06-30 00:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1656550800000|2022-06-30 01:00:00|1.03|0.03|1.01|0.01|1.03|0.03|1|0|0
1656551100000|2022-06-30 01:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1656555900000|2022-06-30 02:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1656556200000|2022-06-30 02:30:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1656556500000|2022-06-30 02:35:00|1|0|1|0|1.01|0.01|1|0|0
1656556800000|2022-06-30 02:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1656557100000|2022-06-30 02:45:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1656557700000|2022-06-30 02:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1656558000000|2022-06-30 03:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1656558300000|2022-06-30 03:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1656558600000|2022-06-30 03:10:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1656558900000|2022-06-30 03:15:00|1|0|1|0|1.02|0.02|1|0|0
1656559200000|2022-06-30 03:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1656559500000|2022-06-30 03:25:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1656559800000|2022-06-30 03:30:00|1|0|1|0|1.01|0.01|1|0|0
1656572700000|2022-06-30 07:05:00|1.2||1.2||1.2||1.2||0
1656620100000|2022-06-30 20:15:00|1||1||1||1||0
1656659100000|2022-07-01 07:05:00|1.2||1.2||1.2||1.2||0
1657004700000|2022-07-05 07:05:00|1.2||1.2||1.2||1.2||0
1657052100000|2022-07-05 20:15:00|1||1||1||1||0
1657091100000|2022-07-06 07:05:00|1.2||1.2||1.2||1.2||0
1657138500000|2022-07-06 20:15:00|1||1||1||1||0
1657177500000|2022-07-07 07:05:00|1.2||1.2||1.2||1.2||0
1657224900000|2022-07-07 20:15:00|1||1||1||1||0
1657263900000|2022-07-08 07:05:00|1.2||1.2||1.2||1.2||0
1657523100000|2022-07-11 07:05:00|1.2||1.2||1.2||1.2||0
1657570500000|2022-07-11 20:15:00|1||1||1||1||0
1657609500000|2022-07-12 07:05:00|1.2||1.2||1.2||1.2||0
1657656900000|2022-07-12 20:15:00|1||1||1||1||0
1657695900000|2022-07-13 07:05:00|1.2||1.2||1.2||1.2||0
1657743300000|2022-07-13 20:15:00|1||1||1||1||0
1657782300000|2022-07-14 07:05:00|1.2||1.2||1.2||1.2||0
1658133300000|2022-07-18 08:35:00|44.28|42.08|44.62|42.42|44.62|42.42|44.28|42.08|0
1658133600000|2022-07-18 08:40:00|44.59|42.39|44.43|42.23|44.91|42.71|44.43|42.23|0
1658133900000|2022-07-18 08:45:00|44.46|42.26|44.54|42.34|44.64|42.44|44.25|42.05|0
1658134200000|2022-07-18 08:50:00|44.51|42.31|44.82|42.62|44.9|42.7|44.43|42.23|0
1658134500000|2022-07-18 08:55:00|44.8|42.6|45.09|42.89|45.28|43.08|44.8|42.6|0
1658134800000|2022-07-18 09:00:00|45.06|42.86|44.79|42.59|45.19|42.99|44.79|42.59|0
1658135100000|2022-07-18 09:05:00|44.82|42.62|44.27|42.07|44.9|42.7|44.11|41.91|0
1658135400000|2022-07-18 09:10:00|44.21|42.01|44.53|42.33|44.53|42.33|44.21|42.01|0
1658135700000|2022-07-18 09:15:00|44.47|42.27|44.63|42.43|44.74|42.54|44.21|42.01|0
1658136000000|2022-07-18 09:20:00|44.68|42.48|44.97|42.77|45|42.8|44.68|42.48|0
1658136300000|2022-07-18 09:25:00|45|42.8|44.1|41.9|45|42.8|44.05|41.85|0
1658136600000|2022-07-18 09:30:00|44.07|41.87|43.89|41.69|44.26|42.06|43.76|41.56|0
1658136900000|2022-07-18 09:35:00|43.91|41.71|43.99|41.79|44.15|41.95|43.78|41.58|0
1658137200000|2022-07-18 09:40:00|44.02|41.82|43.94|41.74|44.15|41.95|43.68|41.48|0
1658137500000|2022-07-18 09:45:00|43.89|41.69|43.49|41.29|43.91|41.71|43.49|41.29|0
1658137800000|2022-07-18 09:50:00|43.47|41.27|43.36|41.16|43.54|41.34|43.31|41.11|0
1658138100000|2022-07-18 09:55:00|43.41|41.21|43.72|41.52|43.72|41.52|43.41|41.21|0
1658138400000|2022-07-18 10:00:00|43.67|41.47|43.36|41.16|43.78|41.58|43.36|41.16|0
1658138700000|2022-07-18 10:05:00|43.41|41.21|43.77|41.57|43.82|41.62|43.41|41.21|0
1658139000000|2022-07-18 10:10:00|43.8|41.6|44.34|42.14|44.34|42.14|43.72|41.52|0
1658139300000|2022-07-18 10:15:00|44.29|42.09|44.11|41.91|44.29|42.09|43.9|41.7|0
1658139600000|2022-07-18 10:20:00|44.13|41.93|44.29|42.09|44.34|42.14|44.08|41.88|0
1658139900000|2022-07-18 10:25:00|44.24|42.04|44.1|41.9|44.34|42.14|44.02|41.82|0
1658140200000|2022-07-18 10:30:00|44.08|41.88|44.13|41.93|44.18|41.98|44.07|41.87|0
1658140500000|2022-07-18 10:35:00|44.07|41.87|43.76|41.56|44.07|41.87|43.55|41.35|0
1658140800000|2022-07-18 10:40:00|43.73|41.53|43.65|41.45|43.86|41.66|43.5|41.3|0
1658141100000|2022-07-18 10:45:00|43.6|41.4|43.76|41.56|43.76|41.56|43.39|41.19|0
1658141400000|2022-07-18 10:50:00|43.81|41.61|43.39|41.19|43.81|41.61|43.39|41.19|0
1658141700000|2022-07-18 10:55:00|43.34|41.14|43.54|41.34|43.75|41.55|43.34|41.14|0
1658142000000|2022-07-18 11:00:00|43.49|41.29|43.49|41.29|43.54|41.34|43.03|40.83|0
1658142300000|2022-07-18 11:05:00|43.54|41.34|44.32|42.12|44.37|42.17|43.49|41.29|0
1658142600000|2022-07-18 11:10:00|44.37|42.17|43.95|41.75|44.43|42.23|43.95|41.75|0
1658142900000|2022-07-18 11:15:00|44.01|41.81|44.24|42.04|44.37|42.17|43.95|41.75|0
1658143200000|2022-07-18 11:20:00|44.27|42.07|44.79|42.59|44.9|42.7|44.21|42.01|0
1658143500000|2022-07-18 11:25:00|44.74|42.54|44.52|42.32|44.74|42.54|44.21|42.01|0
1658143800000|2022-07-18 11:30:00|44.47|42.27|44.42|42.22|44.68|42.48|44.36|42.16|0
1658144100000|2022-07-18 11:35:00|44.36|42.16|44.1|41.9|44.36|42.16|44.05|41.85|0
1658144400000|2022-07-18 11:40:00|44.05|41.85|43.94|41.74|44.1|41.9|43.84|41.64|0
1658144700000|2022-07-18 11:45:00|43.89|41.69|44.2|42|44.25|42.05|43.89|41.69|0
1658145000000|2022-07-18 11:50:00|44.17|41.97|43.94|41.74|44.36|42.16|43.89|41.69|0
1658145300000|2022-07-18 11:55:00|43.91|41.71|43.78|41.58|44.04|41.84|43.62|41.42|0
1658145600000|2022-07-18 12:00:00|43.83|41.63|43.78|41.58|44.3|42.1|43.67|41.47|0
1658145900000|2022-07-18 12:05:00|43.8|41.6|43.93|41.73|44.19|41.99|43.78|41.58|0
1658146200000|2022-07-18 12:10:00|43.88|41.68|43.62|41.42|43.88|41.68|43.51|41.31|0
1658146500000|2022-07-18 12:15:00|43.67|41.47|42.49|40.29|43.67|41.47|42.43|40.23|0
1658146800000|2022-07-18 12:20:00|42.54|40.34|42.13|39.93|42.69|40.49|41.83|39.63|0
1658147100000|2022-07-18 12:25:00|42.03|39.83|41.37|39.17|42.13|39.93|41.23|39.03|0
1658147400000|2022-07-18 12:30:00|41.3|39.1|42.07|39.87|42.13|39.93|41.22|39.02|0
1658147700000|2022-07-18 12:35:00|42.02|39.82|42.4|40.2|42.74|40.54|41.67|39.47|0
1658148000000|2022-07-18 12:40:00|42.38|40.18|42.63|40.43|42.63|40.43|42.18|39.98|0
1658148300000|2022-07-18 12:45:00|42.58|40.38|42.17|39.97|42.73|40.53|41.92|39.72|0
1658148600000|2022-07-18 12:50:00|42.1|39.9|42.17|39.97|42.4|40.2|42.02|39.82|0
1658148900000|2022-07-18 12:55:00|42.15|39.95|43.03|40.83|43.09|40.89|42.07|39.87|0
1658149200000|2022-07-18 13:00:00|43.01|40.81|42.62|40.42|43.03|40.83|42.57|40.37|0
1658149500000|2022-07-18 13:05:00|42.68|40.48|42.8|40.6|42.98|40.78|42.57|40.37|0
1658149800000|2022-07-18 13:10:00|42.83|40.63|42.47|40.27|42.88|40.68|42.27|40.07|0
1658150100000|2022-07-18 13:15:00|42.52|40.32|42.92|40.72|43.03|40.83|42.47|40.27|0
1658150400000|2022-07-18 13:20:00|42.87|40.67|42.87|40.67|43.03|40.83|42.47|40.27|0
1658150700000|2022-07-18 13:25:00|42.82|40.62|43.23|41.03|43.54|41.34|42.77|40.57|0
1658151000000|2022-07-18 13:30:00|43.33|41.13|42.17|39.97|44.7|42.5|42.06|39.86|0
1658151300000|2022-07-18 13:35:00|41.73|39.53|41.56|39.36|42.62|40.42|41.26|39.06|0
1658151600000|2022-07-18 13:40:00|41.36|39.16|43.47|41.27|43.52|41.32|40.56|38.36|0
1658151900000|2022-07-18 13:45:00|43.57|41.37|43.8|41.6|44.19|41.99|42.9|40.7|0
1658152200000|2022-07-18 13:50:00|43.77|41.57|43.72|41.52|44.03|41.83|43.26|41.06|0
1658152500000|2022-07-18 13:55:00|43.67|41.47|43|40.8|44.4|42.2|42.84|40.64|0
1658152800000|2022-07-18 14:00:00|43.05|40.85|42.69|40.49|43.56|41.36|42.13|39.93|0
1658153100000|2022-07-18 14:05:00|42.74|40.54|42.13|39.93|42.79|40.59|41.78|39.58|0
1658153400000|2022-07-18 14:10:00|42.18|39.98|41.29|39.09|42.33|40.13|40.63|38.43|0
1658153700000|2022-07-18 14:15:00|41.34|39.14|41.49|39.29|41.9|39.7|40.9|38.7|0
1658154000000|2022-07-18 14:20:00|41.54|39.34|41.69|39.49|42.04|39.84|41.37|39.17|0
1658154300000|2022-07-18 14:25:00|41.64|39.44|41.39|39.19|41.69|39.49|41.04|38.84|0
1658154600000|2022-07-18 14:30:00|41.44|39.24|42.14|39.94|42.39|40.19|41.39|39.19|0
1658154900000|2022-07-18 14:35:00|42.16|39.96|41.27|39.07|42.39|40.19|40.82|38.62|0
1658155200000|2022-07-18 14:40:00|41.29|39.09|41.17|38.97|41.67|39.47|41.02|38.82|0
1658155500000|2022-07-18 14:45:00|41.12|38.92|40.57|38.37|41.17|38.97|40.03|37.83|0
1658155800000|2022-07-18 14:50:00|40.54|38.34|40.91|38.71|40.96|38.76|40.32|38.12|0
1658156100000|2022-07-18 14:55:00|40.86|38.66|41.31|39.11|41.61|39.41|40.71|38.51|0
1658156400000|2022-07-18 15:00:00|41.36|39.16|41.11|38.91|41.56|39.36|40.66|38.46|0
1658156700000|2022-07-18 15:05:00|41.16|38.96|40.61|38.41|41.36|39.16|40.41|38.21|0
1658157000000|2022-07-18 15:10:00|40.66|38.46|40.66|38.46|40.76|38.56|40.31|38.11|0
1658157300000|2022-07-18 15:15:00|40.61|38.41|40.51|38.31|40.81|38.61|40.12|37.92|0
1658157600000|2022-07-18 15:20:00|40.56|38.36|40.8|38.6|40.9|38.7|40.36|38.16|0
1658157900000|2022-07-18 15:25:00|40.85|38.65|40.7|38.5|41.05|38.85|40.56|38.36|0
1658158200000|2022-07-18 15:30:00|40.75|38.55|41|38.8|41.35|39.15|40.36|38.16|0
1658158500000|2022-07-18 15:35:00|40.95|38.75|41.49|39.29|41.55|39.35|40.9|38.7|0
1658158800000|2022-07-18 15:40:00|41.59|39.39|42.2|40|42.2|40|41.44|39.24|0
1658159100000|2022-07-18 15:45:00|42.25|40.05|41.54|39.34|42.3|40.1|41.44|39.24|0
1658159400000|2022-07-18 15:50:00|41.49|39.29|41.89|39.69|41.99|39.79|41.39|39.19|0
1658159700000|2022-07-18 15:55:00|41.84|39.64|42.14|39.94|42.35|40.15|41.79|39.59|0
1658160000000|2022-07-18 16:00:00|42.24|40.04|41.81|39.61|42.24|40.04|41.69|39.49|0
1658160300000|2022-07-18 16:05:00|41.79|39.59|41.53|39.33|42.14|39.94|41.28|39.08|0
1658160600000|2022-07-18 16:10:00|41.58|39.38|41.93|39.73|42.09|39.89|41.43|39.23|0
1658160900000|2022-07-18 16:15:00|41.88|39.68|41.38|39.18|41.98|39.78|41.18|38.98|0
1658161200000|2022-07-18 16:20:00|41.33|39.13|41.68|39.48|41.68|39.48|41.23|39.03|0
1658161500000|2022-07-18 16:25:00|41.63|39.43|41.12|38.92|41.63|39.43|41.03|38.83|0
1658161800000|2022-07-18 16:30:00|41.17|38.97|41.12|38.92|41.42|39.22|41.07|38.87|0
1658162100000|2022-07-18 16:35:00|41.07|38.87|41.52|39.32|41.57|39.37|41.07|38.87|0
1658162400000|2022-07-18 16:40:00|41.47|39.27|41.32|39.12|41.67|39.47|41.32|39.12|0
1658162700000|2022-07-18 16:45:00|41.27|39.07|40.82|38.62|41.37|39.17|40.72|38.52|0
1658163000000|2022-07-18 16:50:00|40.77|38.57|40.08|37.88|40.87|38.67|40.08|37.88|0
1658163300000|2022-07-18 16:55:00|40.03|37.83|40.61|38.41|41.08|38.88|39.88|37.61|0
1658163600000|2022-07-18 17:00:00|40.66|38.46|40.91|38.71|40.91|38.71|40.56|38.36|0
1658163900000|2022-07-18 17:05:00|40.96|38.76|40.76|38.56|41|38.8|40.61|38.41|0
1658164200000|2022-07-18 17:10:00|40.71|38.51|40.71|38.51|40.8|38.6|40.31|38.11|0
1658164500000|2022-07-18 17:15:00|40.75|38.55|39.73|37.53|40.75|38.55|39.68|37.48|0
1658164800000|2022-07-18 17:20:00|39.68|37.48|39.97|37.77|39.97|37.77|39.34|37.14|0
1658165100000|2022-07-18 17:25:00|40.02|37.82|40.45|38.25|40.5|38.3|39.92|37.72|0
1658165400000|2022-07-18 17:30:00|40.41|38.21|38.86|36.66|40.5|38.3|38.86|36.66|0
1658165700000|2022-07-18 17:35:00|38.82|36.62|38.48|36.28|39.15|36.95|38.02|35.82|0
1658166000000|2022-07-18 17:40:00|38.44|36.24|38.15|35.95|38.72|36.52|38.01|35.81|0
1658166300000|2022-07-18 17:45:00|38.2|36|37.27|35.07|38.48|36.28|37.18|34.98|0
1658166600000|2022-07-18 17:50:00|37.23|35.03|37.59|35.39|37.82|35.62|37.23|35.03|0
1658166900000|2022-07-18 17:55:00|37.64|35.44|37.79|35.15|37.93|35.44|35.31|32.67|0
1658167200000|2022-07-18 18:00:00|37.7|35.06|37.48|35.28|38.07|35.43|36.98|34.61|0
1658167500000|2022-07-18 18:05:00|37.53|35.33|37.39|35.19|37.71|35.51|37.21|35.01|0
1658167800000|2022-07-18 18:10:00|37.34|35.14|37.75|35.55|37.8|35.6|37.03|34.83|0
1658168100000|2022-07-18 18:15:00|37.8|35.6|38.35|36.15|38.44|36.24|37.61|35.41|0
1658168400000|2022-07-18 18:20:00|38.26|36.06|37.57|35.37|38.63|36.43|37.57|35.37|0
1658168700000|2022-07-18 18:25:00|37.56|35.36|36.66|34.46|37.7|35.5|36.48|34.28|0
1658169000000|2022-07-18 18:30:00|36.57|34.37|37.11|34.91|37.11|34.91|36.43|34.23|0
1658169300000|2022-07-18 18:35:00|37.06|34.86|37.42|35.22|37.93|35.73|36.84|34.64|0
1658169600000|2022-07-18 18:40:00|37.51|35.31|36.03|33.83|37.56|35.36|35.94|33.74|0
1658169900000|2022-07-18 18:45:00|36.08|33.88|36.21|34.01|36.43|34.23|35.77|33.57|0
1658170200000|2022-07-18 18:50:00|36.29|34.09|35.5|33.3|36.29|34.09|34.89|32.69|0
1658170500000|2022-07-18 18:55:00|35.41|33.21|34.6|32.4|35.54|33.34|34.47|32.27|0
1658170800000|2022-07-18 19:00:00|34.43|32.23|34.77|32.57|35.05|32.85|34.3|32.1|0
1658171100000|2022-07-18 19:05:00|34.69|32.49|35.6|33.4|35.77|33.57|34.69|32.49|0
1658171400000|2022-07-18 19:10:00|35.64|33.44|35.29|33.09|35.73|33.53|34.68|32.48|0
1658171700000|2022-07-18 19:15:00|35.33|33.13|35.9|33.7|35.95|33.75|35.24|33.04|0
1658172000000|2022-07-18 19:20:00|35.81|33.61|35.29|33.09|36.08|33.88|35.11|32.91|0
1658172300000|2022-07-18 19:25:00|35.28|33.08|33.9|31.7|35.46|33.26|33.9|31.7|0
1658172600000|2022-07-18 19:30:00|33.86|31.66|33.02|30.82|33.92|31.72|32.74|30.54|0
1658172900000|2022-07-18 19:35:00|32.98|30.78|31.96|29.76|33.31|31.11|31.72|29.52|0
1658173200000|2022-07-18 19:40:00|31.92|29.72|31.84|29.64|32.32|30.12|31.6|29.4|0
1658173500000|2022-07-18 19:45:00|31.72|29.52|30.69|28.49|31.76|29.56|30.69|28.49|0
1658173800000|2022-07-18 19:50:00|31.12|28.92|32.48|30.28|32.56|30.36|31.08|28.88|0
1658174100000|2022-07-18 19:55:00|32.52|30.32|32.32|30.12|33.1|30.9|32.04|29.84|0
1658174400000|2022-07-18 20:00:00|32.69|30.49|32.6|30.4|33.39|31.19|32.36|30.16|0
1658174700000|2022-07-18 20:05:00|32.56|30.36|33.18|30.98|33.26|31.06|32.56|30.36|0
1658175000000|2022-07-18 20:10:00|33.22|31.02|33.26|31.06|33.47|31.27|33.05|30.85|0
1658175300000|2022-07-18 20:15:00|33.48|30.68|33.64|30.84|33.64|30.84|33.39|30.59|0
1658175600000|2022-07-18 20:20:00|33.6|30.8|33.64|30.84|33.81|31.01|33.56|30.76|0
1658175900000|2022-07-18 20:25:00|33.68|30.88|33.6|30.8|33.72|30.92|33.55|30.75|0
1658176200000|2022-07-18 20:30:00|33.59|30.79|33.59|30.79|33.64|30.84|33.51|30.71|0
1658176500000|2022-07-18 20:35:00|33.61|30.81|33.47|30.67|33.72|30.92|33.43|30.63|0
1658176800000|2022-07-18 20:40:00|33.51|30.71|33.43|30.63|33.55|30.75|33.38|30.58|0
1658177100000|2022-07-18 20:45:00|33.47|30.67|33.34|30.54|33.47|30.67|33.3|30.5|0
1658177400000|2022-07-18 20:50:00|33.38|30.58|33.59|30.79|33.59|30.79|33.34|30.54|0
1658177700000|2022-07-18 20:55:00|33.63|30.83|33.48|30.68|33.63|30.83|33.42|30.62|0
1658178000000|2022-07-18 21:00:00|33.51|30.71|33.45|30.65|33.51|30.71|33.29|30.49|0
1658178300000|2022-07-18 21:05:00|33.46|30.66|33.47|30.67|33.5|30.7|33.46|30.66|0
1658178600000|2022-07-18 21:10:00|33.48|30.68|33.38|30.58|33.48|30.68|33.38|30.58|0
1658178900000|2022-07-18 21:15:00|33.35|30.55|33.23|30.43|33.35|30.55|33.23|30.43|0
1658179200000|2022-07-18 21:20:00|33.2|30.4|33.48|30.68|33.53|30.73|33.2|30.4|0
1658179500000|2022-07-18 21:25:00|33.53|30.73|33.46|30.66|33.53|30.73|33.43|30.63|0
1658179800000|2022-07-18 21:30:00|33.47|30.67|33.49|30.69|33.49|30.69|33.46|30.66|0
1658180100000|2022-07-18 21:35:00|33.46|30.66|33.44|30.64|33.46|30.66|33.41|30.61|0
1658180400000|2022-07-18 21:40:00|33.42|30.62|33.44|30.64|33.44|30.64|33.42|30.62|0
1658180700000|2022-07-18 21:45:00|33.45|30.65|33.49|30.69|33.49|30.69|33.43|30.63|0
1658181000000|2022-07-18 21:50:00|33.5|30.7|33.49|30.69|33.51|30.71|33.48|30.68|0
1658181300000|2022-07-18 21:55:00|33.48|30.68|33.48|30.68|33.55|30.75|33.43|30.63|0
1658181600000|2022-07-18 22:00:00|33.3|30.5|33.19|30.39|33.46|30.66|33.15|30.35|0
1658181900000|2022-07-18 22:05:00|33.17|30.37|33.19|30.39|33.19|30.39|33.07|30.27|0
1658182200000|2022-07-18 22:10:00|33.23|30.43|33.15|30.35|33.42|30.62|33.15|30.35|0
1658182500000|2022-07-18 22:15:00|33.19|30.39|33.27|30.47|33.27|30.47|32.9|30.1|0
1658182800000|2022-07-18 22:20:00|33.35|30.55|33.52|30.72|33.64|30.84|33.27|30.47|0
1658183100000|2022-07-18 22:25:00|33.56|30.76|33.39|30.59|33.56|30.76|33.35|30.55|0
1658183400000|2022-07-18 22:30:00|33.43|30.63|33.39|30.59|33.43|30.63|33.31|30.51|0
1658183700000|2022-07-18 22:35:00|33.43|30.63|33.93|31.13|34.01|31.21|33.43|30.63|0
1658184000000|2022-07-18 22:40:00|33.95|31.15|33.97|31.17|33.97|31.17|33.84|31.04|0
1658184300000|2022-07-18 22:45:00|33.95|31.15|33.84|31.04|33.97|31.17|33.72|30.92|0
1658184600000|2022-07-18 22:50:00|33.88|31.08|33.82|31.02|33.92|31.12|33.8|31|0
1658184900000|2022-07-18 22:55:00|33.84|31.04|33.67|30.87|33.84|31.04|33.63|30.83|0
1658185200000|2022-07-18 23:00:00|33.63|30.83|33.38|30.58|33.8|31|33.38|30.58|0
1658185500000|2022-07-18 23:05:00|33.34|30.54|33.38|30.58|33.38|30.58|33.13|30.33|0
1658185800000|2022-07-18 23:10:00|33.42|30.62|33.33|30.53|33.48|30.68|33.25|30.45|0
1658186100000|2022-07-18 23:15:00|33.37|30.57|33.5|30.7|33.6|30.8|33.35|30.55|0
1658186400000|2022-07-18 23:20:00|33.52|30.72|33.58|30.78|33.58|30.78|33.43|30.63|0
1658186700000|2022-07-18 23:25:00|33.54|30.74|33.62|30.82|33.79|30.99|33.54|30.74|0
1658187000000|2022-07-18 23:30:00|33.66|30.86|33.83|31.03|33.83|31.03|33.62|30.82|0
1658187300000|2022-07-18 23:35:00|33.78|30.98|34.2|31.4|34.25|31.45|33.76|30.96|0
1658187600000|2022-07-18 23:40:00|34.16|31.36|34.29|31.49|34.33|31.53|33.91|31.11|0
1658187900000|2022-07-18 23:45:00|34.2|31.4|33.82|31.02|34.2|31.4|33.78|30.98|0
1658188200000|2022-07-18 23:50:00|33.78|30.98|34.28|31.48|34.33|31.53|33.74|30.94|0
1658188500000|2022-07-18 23:55:00|34.32|31.52|34.45|31.65|34.54|31.74|34.3|31.5|0
1658188800000|2022-07-19 00:00:00|34.54|31.74|33.94|31.14|34.62|31.82|33.86|31.06|0
1658189100000|2022-07-19 00:05:00|33.9|31.1|33.67|30.87|33.9|31.1|33.4|30.6|0
1658189400000|2022-07-19 00:10:00|33.73|30.93|33.77|30.97|33.9|31.1|33.65|30.85|0
1658189700000|2022-07-19 00:15:00|33.75|30.95|33.64|30.84|34.04|31.24|33.54|30.74|0
1658190000000|2022-07-19 00:20:00|33.6|30.8|33.74|30.94|33.83|31.03|33.52|30.72|0
1658190300000|2022-07-19 00:25:00|33.72|30.92|33.87|31.07|33.89|31.09|33.64|30.84|0
1658190600000|2022-07-19 00:30:00|33.85|31.05|33.3|30.5|33.87|31.07|33.2|30.4|0
1658190900000|2022-07-19 00:35:00|33.26|30.46|33.24|30.44|33.35|30.55|33.02|30.22|0
1658191200000|2022-07-19 00:40:00|33.22|30.42|33.43|30.63|33.47|30.67|33.14|30.34|0
1658191500000|2022-07-19 00:45:00|33.38|30.58|33.34|30.54|33.49|30.69|33.32|30.52|0
1658191800000|2022-07-19 00:50:00|33.38|30.58|33.63|30.83|33.71|30.91|33.34|30.54|0
1658192100000|2022-07-19 00:55:00|33.59|30.79|33.55|30.75|33.63|30.83|33.46|30.66|0
1658192400000|2022-07-19 01:00:00|33.5|30.7|33.84|31.04|33.84|31.04|33.34|30.54|0
1658192700000|2022-07-19 01:05:00|33.86|31.06|33.79|30.99|34|31.2|33.65|30.85|0
1658193000000|2022-07-19 01:10:00|33.77|30.97|33.79|30.99|34|31.2|33.71|30.91|0
1658193300000|2022-07-19 01:15:00|33.77|30.97|33.77|30.97|33.83|31.03|33.62|30.82|0
1658193600000|2022-07-19 01:20:00|33.75|30.95|33.91|31.11|34.04|31.24|33.75|30.95|0
1658193900000|2022-07-19 01:25:00|33.96|31.16|34.08|31.28|34.16|31.36|33.68|30.88|0
1658194200000|2022-07-19 01:30:00|34.04|31.24|34.29|31.49|34.44|31.64|33.87|31.07|0
1658194500000|2022-07-19 01:35:00|34.27|31.47|34.12|31.32|34.31|31.51|34.08|31.28|0
1658194800000|2022-07-19 01:40:00|34.14|31.34|34.07|31.27|34.29|31.49|34.07|31.27|0
1658195100000|2022-07-19 01:45:00|34.03|31.23|34.3|31.5|34.37|31.57|33.8|31|0
1658195400000|2022-07-19 01:50:00|34.33|31.53|34.24|31.44|34.33|31.53|34.2|31.4|0
1658195700000|2022-07-19 01:55:00|34.2|31.4|33.59|30.79|34.28|31.48|33.59|30.79|0
1658196000000|2022-07-19 02:00:00|33.69|30.89|33.94|31.14|34.03|31.23|33.69|30.89|0
1658196300000|2022-07-19 02:05:00|33.96|31.16|34.4|31.6|34.4|31.6|33.88|31.08|0
1658196600000|2022-07-19 02:10:00|34.34|31.54|34.49|31.69|34.53|31.73|34.28|31.48|0
1658196900000|2022-07-19 02:15:00|34.47|31.67|34.32|31.52|34.74|31.94|34.32|31.52|0
1658197200000|2022-07-19 02:20:00|34.36|31.56|34.31|31.51|34.44|31.64|34.27|31.47|0
1658197500000|2022-07-19 02:25:00|34.27|31.47|34.48|31.68|34.48|31.68|34.19|31.39|0
1658197800000|2022-07-19 02:30:00|34.44|31.64|34.48|31.68|34.53|31.73|34.31|31.51|0
1658198100000|2022-07-19 02:35:00|34.46|31.66|34.54|31.74|34.56|31.76|34.35|31.55|0
1658198400000|2022-07-19 02:40:00|34.52|31.72|34.18|31.38|34.56|31.76|34.14|31.34|0
1658198700000|2022-07-19 02:45:00|34.16|31.36|34.33|31.53|34.48|31.68|34.14|31.34|0
1658199000000|2022-07-19 02:50:00|34.35|31.55|34.26|31.46|34.52|31.72|34.22|31.42|0
1658199300000|2022-07-19 02:55:00|34.22|31.42|34.41|31.61|34.52|31.72|34.22|31.42|0
1658199600000|2022-07-19 03:00:00|34.43|31.63|34.51|31.71|34.56|31.76|34.39|31.59|0
1658199900000|2022-07-19 03:05:00|34.47|31.67|34.72|31.92|34.79|31.99|34.47|31.67|0
1658200200000|2022-07-19 03:10:00|34.68|31.88|34.47|31.67|34.79|31.99|34.47|31.67|0
1658200500000|2022-07-19 03:15:00|34.49|31.69|34.59|31.79|34.59|31.79|34.38|31.58|0
1658200800000|2022-07-19 03:20:00|34.57|31.77|34.46|31.66|34.61|31.81|34.38|31.58|0
1658201100000|2022-07-19 03:25:00|34.48|31.68|34.38|31.58|34.55|31.75|34.29|31.49|0
1658201400000|2022-07-19 03:30:00|34.4|31.6|33.95|31.15|34.4|31.6|33.95|31.15|0
1658201700000|2022-07-19 03:35:00|33.91|31.11|33.72|30.92|33.99|31.19|33.61|30.81|0
1658202000000|2022-07-19 03:40:00|33.7|30.9|33.53|30.73|33.74|30.94|33.45|30.65|0
1658202300000|2022-07-19 03:45:00|33.57|30.77|33.63|30.83|33.65|30.85|33.53|30.73|0
1658202600000|2022-07-19 03:50:00|33.61|30.81|33.65|30.85|33.65|30.85|33.44|30.64|0
1658202900000|2022-07-19 03:55:00|33.61|30.81|33.78|30.98|33.78|30.98|33.5|30.7|0
1658203200000|2022-07-19 04:00:00|33.82|31.02|33.73|30.93|33.86|31.06|33.69|30.89|0
1658203500000|2022-07-19 04:05:00|33.77|30.97|33.77|30.97|33.86|31.06|33.69|30.89|0
1658203800000|2022-07-19 04:10:00|33.73|30.93|33.81|31.01|33.83|31.03|33.73|30.93|0
1658204100000|2022-07-19 04:15:00|33.85|31.05|33.81|31.01|33.9|31.1|33.79|30.99|0
1658204400000|2022-07-19 04:20:00|33.83|31.03|33.39|30.59|33.83|31.03|33.39|30.59|0
1658204700000|2022-07-19 04:25:00|33.41|30.61|33.6|30.8|33.6|30.8|33.31|30.51|0
1658205000000|2022-07-19 04:30:00|33.56|30.76|33.55|30.75|33.64|30.84|33.35|30.55|0
1658205300000|2022-07-19 04:35:00|33.57|30.77|33.8|31|33.8|31|33.57|30.77|0
1658205600000|2022-07-19 04:40:00|33.84|31.04|33.68|30.88|33.84|31.04|33.68|30.88|0
1658205900000|2022-07-19 04:45:00|33.65|30.85|33.8|31|33.95|31.15|33.65|30.85|0
1658206200000|2022-07-19 04:50:00|33.76|30.96|33.51|30.71|33.84|31.04|33.51|30.71|0
1658206500000|2022-07-19 04:55:00|33.55|30.75|33.25|30.45|33.55|30.75|33.13|30.33|0
1658206800000|2022-07-19 05:00:00|33.27|30.47|32.87|30.07|33.3|30.5|32.47|29.67|0
1658207100000|2022-07-19 05:05:00|32.91|30.11|33.19|30.39|33.24|30.44|32.82|30.02|0
1658207400000|2022-07-19 05:10:00|33.24|30.44|33.61|30.81|33.61|30.81|33.23|30.43|0
1658207700000|2022-07-19 05:15:00|33.57|30.77|33.61|30.81|33.65|30.85|33.48|30.68|0
1658208000000|2022-07-19 05:20:00|33.57|30.77|33.56|30.76|33.61|30.81|33.4|30.6|0
1658208300000|2022-07-19 05:25:00|33.61|30.81|33.56|30.76|33.9|31.1|33.54|30.74|0
1658208600000|2022-07-19 05:30:00|33.54|30.74|33.9|31.1|33.9|31.1|33.46|30.66|0
1658208900000|2022-07-19 05:35:00|33.85|31.05|33.96|31.16|34.11|31.31|33.85|31.05|0
1658209200000|2022-07-19 05:40:00|33.94|31.14|33.98|31.18|34.08|31.28|33.89|31.09|0
1658209500000|2022-07-19 05:45:00|34.02|31.22|33.93|31.13|34.06|31.26|33.85|31.05|0
1658209800000|2022-07-19 05:50:00|33.97|31.17|34.23|31.43|34.31|31.51|33.97|31.17|0
1658210100000|2022-07-19 05:55:00|34.27|31.47|33.84|31.04|34.27|31.47|33.84|31.04|0
1658210400000|2022-07-19 06:00:00|33.72|30.92|33.84|31.04|33.97|31.17|33.43|30.63|0
1658210700000|2022-07-19 06:05:00|33.8|31|34.09|31.29|34.14|31.34|33.67|30.87|0
1658211000000|2022-07-19 06:10:00|34.07|31.27|34.03|31.23|34.48|31.68|34.01|31.21|0
1658211300000|2022-07-19 06:15:00|34.05|31.25|33.71|30.91|34.13|31.33|33.67|30.87|0
1658211600000|2022-07-19 06:20:00|33.75|30.95|33.65|30.85|33.84|31.04|33.56|30.76|0
1658211900000|2022-07-19 06:25:00|33.63|30.83|33.71|30.91|33.75|30.95|33.46|30.66|0
1658212200000|2022-07-19 06:30:00|33.73|30.93|33.46|30.66|33.88|31.08|33.29|30.49|0
1658212500000|2022-07-19 06:35:00|33.43|30.63|33.62|30.82|33.62|30.82|33.33|30.53|0
1658212800000|2022-07-19 06:40:00|33.6|30.8|33.87|31.07|33.91|31.11|33.6|30.8|0
1658213100000|2022-07-19 06:45:00|33.89|31.09|33.79|30.99|34|31.2|33.79|30.99|0
1658213400000|2022-07-19 06:50:00|33.74|30.94|33.7|30.9|33.95|31.15|33.55|30.75|0
1658213700000|2022-07-19 06:55:00|33.68|30.88|33.7|30.9|33.78|30.98|33.57|30.77|0
1658214000000|2022-07-19 07:00:00|33.78|30.98|34.97|32.17|35.19|32.39|33.16|30.36|0
1658214300000|2022-07-19 07:05:00|34.8|32.6|34.73|32.53|35.28|33.08|34.67|32.47|0
1658214600000|2022-07-19 07:10:00|34.71|32.51|34.76|32.56|34.91|32.71|34.45|32.25|0
1658214900000|2022-07-19 07:15:00|34.8|32.6|34.75|32.55|34.99|32.79|34.5|32.3|0
1658215200000|2022-07-19 07:20:00|34.71|32.51|34.45|32.25|35.01|32.81|34.34|32.14|0
1658215500000|2022-07-19 07:25:00|34.43|32.23|34.49|32.29|34.88|32.68|34.41|32.21|0
1658215800000|2022-07-19 07:30:00|34.45|32.25|33.13|30.93|34.49|32.29|33.03|30.83|0
1658216100000|2022-07-19 07:35:00|33.09|30.89|33.59|31.39|33.68|31.48|33.01|30.81|0
1658216400000|2022-07-19 07:40:00|33.55|31.35|32.27|30.07|33.55|31.35|32.1|29.9|0
1658216700000|2022-07-19 07:45:00|32.18|29.98|33.37|31.17|33.52|31.32|32.18|29.98|0
1658217000000|2022-07-19 07:50:00|33.35|31.15|32.87|30.67|33.52|31.32|32.77|30.57|0
1658217300000|2022-07-19 07:55:00|32.85|30.65|33.01|30.81|33.14|30.94|32.44|30.24|0
1658217600000|2022-07-19 08:00:00|32.99|30.79|33.14|30.94|33.6|31.4|32.89|30.69|0
1658217900000|2022-07-19 08:05:00|33.18|30.98|33.83|31.63|33.83|31.63|32.93|30.73|0
1658218200000|2022-07-19 08:10:00|33.81|31.61|33.51|31.31|33.85|31.65|33.34|31.14|0
1658218500000|2022-07-19 08:15:00|33.49|31.29|33.3|31.1|33.55|31.35|33.17|30.97|0
1658218800000|2022-07-19 08:20:00|33.34|31.14|33.55|31.35|33.67|31.47|33.21|31.01|0
1658219100000|2022-07-19 08:25:00|33.59|31.39|33.17|30.97|33.63|31.43|33.13|30.93|0
1658219400000|2022-07-19 08:30:00|33.13|30.93|33.86|31.66|33.86|31.66|33.08|30.88|0
1658219700000|2022-07-19 08:35:00|33.84|31.64|33.96|31.76|34.39|32.19|33.8|31.6|0
1658220000000|2022-07-19 08:40:00|34.01|31.81|34.18|31.98|34.35|32.15|34.01|31.81|0
1658220300000|2022-07-19 08:45:00|34.22|32.02|33.98|31.78|34.35|32.15|33.92|31.72|0
1658220600000|2022-07-19 08:50:00|34|31.8|34.06|31.86|34.17|31.97|33.71|31.51|0
1658220900000|2022-07-19 08:55:00|34.04|31.84|34.64|32.44|34.77|32.57|34.04|31.84|0
1658221200000|2022-07-19 09:00:00|34.62|32.42|34.73|32.53|34.99|32.79|34.51|32.31|0
1658221500000|2022-07-19 09:05:00|34.68|32.48|34.81|32.61|34.99|32.79|34.6|32.4|0
1658221800000|2022-07-19 09:10:00|34.77|32.57|35.2|33|35.38|33.18|34.68|32.48|0
1658222100000|2022-07-19 09:15:00|35.25|33.05|35.03|32.83|35.25|33.05|34.9|32.7|0
1658222400000|2022-07-19 09:20:00|35.05|32.85|35.95|33.75|36.1|33.9|34.98|32.78|0
1658222700000|2022-07-19 09:25:00|35.97|33.77|36.06|33.86|36.17|33.97|35.9|33.7|0
1658223000000|2022-07-19 09:30:00|36.08|33.88|36.3|34.1|36.37|34.17|36.08|33.88|0
1658223300000|2022-07-19 09:35:00|36.35|34.15|36.25|34.05|36.39|34.19|36.16|33.96|0
1658223600000|2022-07-19 09:40:00|36.3|34.1|36.34|34.14|36.34|34.14|36.21|34.01|0
1658223900000|2022-07-19 09:45:00|36.39|34.19|36.5|34.3|36.75|34.55|36.18|33.98|0
1658224200000|2022-07-19 09:50:00|36.54|34.34|36.97|34.77|36.97|34.77|36.47|34.27|0
1658224500000|2022-07-19 09:55:00|36.92|34.72|36.38|34.18|36.92|34.72|36.36|34.16|0
1658224800000|2022-07-19 10:00:00|36.4|34.2|36.6|34.4|36.65|34.45|36.27|34.07|0
1658225100000|2022-07-19 10:05:00|36.58|34.38|37.24|35.04|37.28|35.08|36.58|34.38|0
1658225400000|2022-07-19 10:10:00|37.21|35.01|36.64|34.44|37.93|35.73|35.84|33.64|0
1658225700000|2022-07-19 10:15:00|36.03|33.83|35.78|33.58|36.07|33.87|35.76|33.56|0
1658226000000|2022-07-19 10:20:00|35.76|33.56|35.75|33.55|36.07|33.87|35.71|33.51|0
1658226300000|2022-07-19 10:25:00|35.8|33.6|35.93|33.73|36.16|33.96|35.46|33.26|0
1658226600000|2022-07-19 10:30:00|35.75|33.55|36.25|34.05|36.29|34.09|35.71|33.51|0
1658226900000|2022-07-19 10:35:00|36.27|34.07|36.56|34.36|36.74|34.54|36.16|33.96|0
1658227200000|2022-07-19 10:40:00|36.52|34.32|36.26|34.06|36.56|34.36|36.24|34.04|0
1658227500000|2022-07-19 10:45:00|36.24|34.04|35.97|33.77|36.29|34.09|35.97|33.77|0
1658227800000|2022-07-19 10:50:00|35.95|33.75|35.88|33.68|36.01|33.81|35.61|33.41|0
1658228100000|2022-07-19 10:55:00|35.83|33.63|35.88|33.68|36.01|33.81|35.56|33.36|0
1658228400000|2022-07-19 11:00:00|35.74|33.54|35.29|33.09|35.83|33.63|35.07|32.87|0
1658228700000|2022-07-19 11:05:00|35.25|33.05|35.29|33.09|35.56|33.36|35.12|32.92|0
1658229000000|2022-07-19 11:10:00|35.25|33.05|35.96|33.76|35.96|33.76|35.25|33.05|0
1658229300000|2022-07-19 11:15:00|36.01|33.81|35.33|33.13|36.01|33.81|35.33|33.13|0
1658229600000|2022-07-19 11:20:00|35.24|33.04|35.26|33.06|35.33|33.13|35.16|32.96|0
1658229900000|2022-07-19 11:25:00|35.29|33.09|35.69|33.49|35.69|33.49|35.24|33.04|0
1658230200000|2022-07-19 11:30:00|35.64|33.44|35.31|33.11|35.82|33.62|35.2|33|0
1658230500000|2022-07-19 11:35:00|35.33|33.13|35.02|32.82|35.42|33.22|34.93|32.73|0
1658230800000|2022-07-19 11:40:00|34.97|32.77|34.77|32.57|35.11|32.91|34.71|32.51|0
1658231100000|2022-07-19 11:45:00|34.75|32.55|35.01|32.81|35.06|32.86|34.71|32.51|0
1658231400000|2022-07-19 11:50:00|35.15|32.95|35.81|33.61|35.99|33.79|35.1|32.9|0
1658231700000|2022-07-19 11:55:00|35.86|33.66|35.63|33.43|35.86|33.66|35.59|33.39|0
1658232000000|2022-07-19 12:00:00|35.72|33.52|35.63|33.43|35.99|33.79|35.59|33.39|0
1658232300000|2022-07-19 12:05:00|35.67|33.47|35.14|32.94|35.76|33.56|35.14|32.94|0
1658232600000|2022-07-19 12:10:00|35.18|32.98|35.05|32.85|35.23|33.03|34.83|32.63|0
1658232900000|2022-07-19 12:15:00|35.07|32.87|34.56|32.36|35.27|33.07|34.52|32.32|0
1658233200000|2022-07-19 12:20:00|34.74|32.54|34.3|32.1|34.74|32.54|34.13|31.93|0
1658233500000|2022-07-19 12:25:00|34.35|32.15|34.08|31.88|34.5|32.3|33.96|31.76|0
1658233800000|2022-07-19 12:30:00|34.13|31.93|34.78|32.58|34.87|32.67|34.04|31.84|0
1658234100000|2022-07-19 12:35:00|34.82|32.62|34.73|32.53|35.04|32.84|34.69|32.49|0
1658234400000|2022-07-19 12:40:00|34.78|32.58|35.26|33.06|35.3|33.1|34.69|32.49|0
1658234700000|2022-07-19 12:45:00|35.35|33.15|36.15|33.95|36.15|33.95|35.15|32.95|0
1658235000000|2022-07-19 12:50:00|36.2|34|36.74|34.54|36.88|34.68|36.06|33.86|0
1658235300000|2022-07-19 12:55:00|36.79|34.59|36.47|34.27|36.88|34.68|36.47|34.27|0
1658235600000|2022-07-19 13:00:00|36.51|34.31|36.33|34.13|36.56|34.36|36.19|33.99|0
1658235900000|2022-07-19 13:05:00|36.3|34.1|36.55|34.35|36.55|34.35|36.19|33.99|0
1658236200000|2022-07-19 13:10:00|36.51|34.31|36.87|34.67|37.15|34.95|36.37|34.17|0
1658236500000|2022-07-19 13:15:00|36.92|34.72|37.42|35.22|37.7|35.5|36.82|34.62|0
1658236800000|2022-07-19 13:20:00|37.38|35.18|37.42|35.22|37.7|35.5|37.19|34.99|0
1658237100000|2022-07-19 13:25:00|37.37|35.17|37.14|34.94|37.79|35.59|37.14|34.94|0
1658237400000|2022-07-19 13:30:00|37.37|35.17|37.23|35.03|37.79|35.59|36.59|34.39|0
1658237700000|2022-07-19 13:35:00|37.19|34.99|37.37|35.17|38.07|35.87|36.91|34.71|0
1658238000000|2022-07-19 13:40:00|37.65|35.45|36.54|34.34|37.83|35.63|36.02|33.82|0
1658238300000|2022-07-19 13:45:00|36.74|34.54|36.47|34.27|36.83|34.63|35.7|33.5|0
1658238600000|2022-07-19 13:50:00|36.42|34.22|36.78|34.58|37.06|34.86|36.28|34.08|0
1658238900000|2022-07-19 13:55:00|36.83|34.63|38.42|36.22|38.47|36.27|36.65|34.45|0
1658239200000|2022-07-19 14:00:00|38.47|36.27|38.44|36.24|38.7|36.5|38.04|35.84|0
1658239500000|2022-07-19 14:05:00|38.37|36.17|38.04|35.84|38.42|36.22|37.24|35.04|0
1658239800000|2022-07-19 14:10:00|38.08|35.88|38.7|36.5|39.52|37.32|37.71|35.51|0
1658240100000|2022-07-19 14:15:00|38.6|36.4|38.41|36.21|38.7|36.5|37.8|35.6|0
1658240400000|2022-07-19 14:20:00|38.46|36.26|39.42|37.22|39.9|37.7|38.41|36.21|0
1658240700000|2022-07-19 14:25:00|39.46|37.26|40.74|38.54|40.99|38.79|39.37|37.17|0
1658241000000|2022-07-19 14:30:00|40.79|38.59|40.04|37.84|41.39|39.19|40.04|37.84|0
1658241300000|2022-07-19 14:35:00|39.99|37.79|40.09|37.89|40.34|38.14|39.65|37.45|0
1658241600000|2022-07-19 14:40:00|40.14|37.94|40.38|38.18|40.63|38.43|40.04|37.84|0
1658241900000|2022-07-19 14:45:00|40.48|38.28|41.68|39.48|41.68|39.48|40.43|38.23|0
1658242200000|2022-07-19 14:50:00|41.63|39.43|41.94|39.74|42.29|40.09|41.63|39.43|0
1658242500000|2022-07-19 14:55:00|41.88|39.68|41.93|39.73|42.06|39.86|41.33|39.13|0
1658242800000|2022-07-19 15:00:00|41.98|39.78|42.8|40.6|43.17|40.97|41.98|39.78|0
1658243100000|2022-07-19 15:05:00|42.86|40.66|43.27|41.07|43.48|41.28|42.75|40.55|0
1658243400000|2022-07-19 15:10:00|43.43|41.23|43.27|41.07|43.48|41.28|42.85|40.65|0
1658243700000|2022-07-19 15:15:00|43.22|41.02|42.39|40.19|43.42|41.22|42.39|40.19|0
1658244000000|2022-07-19 15:20:00|42.45|40.25|42.39|40.19|42.55|40.35|42.03|39.83|0
1658244300000|2022-07-19 15:25:00|42.34|40.14|43.22|41.02|43.37|41.17|42.34|40.14|0
1658244600000|2022-07-19 15:30:00|43.27|41.07|44.21|42.01|44.37|42.17|43.27|41.07|0
1658244900000|2022-07-19 15:35:00|44.26|42.06|43.32|41.12|44.42|42.22|43.26|41.06|0
1658245200000|2022-07-19 15:40:00|43.26|41.06|42.95|40.75|43.26|41.06|42.54|40.34|0
1658245500000|2022-07-19 15:45:00|43|40.8|42.48|40.28|43.11|40.91|42.48|40.28|0
1658245800000|2022-07-19 15:50:00|42.54|40.34|43.31|41.11|43.31|41.11|42.48|40.28|0
1658246100000|2022-07-19 15:55:00|43.36|41.16|43.99|41.79|44.04|41.84|43.31|41.11|0
1658246400000|2022-07-19 16:00:00|44.04|41.84|42.89|40.69|44.04|41.84|42.74|40.54|0
1658246700000|2022-07-19 16:05:00|42.84|40.64|42.68|40.48|42.89|40.69|42.17|39.97|0
1658247000000|2022-07-19 16:10:00|42.73|40.53|43.04|40.84|43.36|41.16|42.73|40.53|0
1658247300000|2022-07-19 16:15:00|42.99|40.79|43.09|40.89|43.09|40.89|42.63|40.43|0
1658247600000|2022-07-19 16:20:00|43.12|40.92|44.03|41.83|44.03|41.83|43.12|40.92|0
1658247900000|2022-07-19 16:25:00|43.98|41.78|44.19|41.99|44.3|42.1|43.87|41.67|0
1658248200000|2022-07-19 16:30:00|44.24|42.04|45.2|43|45.26|43.06|44.14|41.94|0
1658248500000|2022-07-19 16:35:00|45.15|42.95|45.04|42.84|45.2|43|44.66|42.46|0
1658248800000|2022-07-19 16:40:00|44.98|42.78|45.78|43.58|45.89|43.69|44.93|42.73|0
1658249100000|2022-07-19 16:45:00|45.73|43.53|46.05|43.85|46.32|44.12|45.67|43.47|0
1658249400000|2022-07-19 16:50:00|46.1|43.9|45.67|43.47|46.16|43.96|45.4|43.2|0
1658249700000|2022-07-19 16:55:00|45.61|43.41|46.32|44.12|46.32|44.12|45.45|43.25|0
1658250000000|2022-07-19 17:00:00|46.37|44.17|46.15|43.95|46.37|44.17|46.1|43.9|0
1658250300000|2022-07-19 17:05:00|46.04|43.84|45.55|43.35|46.04|43.84|45.45|43.25|0
1658250600000|2022-07-19 17:10:00|45.66|43.46|44.7|42.5|46.25|44.05|44.39|42.19|0
1658250900000|2022-07-19 17:15:00|44.76|42.56|44.33|42.13|45.08|42.88|44.33|42.13|0
1658251200000|2022-07-19 17:20:00|44.38|42.18|44.65|42.45|44.65|42.45|43.96|41.76|0
1658251500000|2022-07-19 17:25:00|44.7|42.5|44.64|42.44|44.86|42.66|44.43|42.23|0
1658251800000|2022-07-19 17:30:00|44.7|42.5|45.34|43.14|45.34|43.14|44.64|42.44|0
1658252100000|2022-07-19 17:35:00|45.29|43.09|46.48|44.28|46.59|44.39|45.29|43.09|0
1658252400000|2022-07-19 17:40:00|46.54|44.34|47.09|44.89|47.15|44.95|46.43|44.23|0
1658252700000|2022-07-19 17:45:00|47.15|44.95|47.03|44.83|47.26|45.06|46.87|44.67|0
1658253000000|2022-07-19 17:50:00|47.09|44.89|47.03|44.83|47.2|45|46.76|44.56|0
1658253300000|2022-07-19 17:55:00|46.98|44.78|47.93|45.73|47.98|45.78|46.98|44.78|0
1658253600000|2022-07-19 18:00:00|47.87|45.67|48.83|46.63|48.83|46.63|47.81|45.61|0
1658253900000|2022-07-19 18:05:00|48.77|46.57|49.46|47.26|49.58|47.38|48.72|46.52|0
1658254200000|2022-07-19 18:10:00|49.4|47.2|48.66|46.46|49.52|47.32|48.6|46.4|0
1658254500000|2022-07-19 18:15:00|48.6|46.4|49|46.8|49.05|46.85|48.03|45.83|0
1658254800000|2022-07-19 18:20:00|49.05|46.85|49.07|46.87|49.11|46.91|48.54|46.34|0
1658255100000|2022-07-19 18:25:00|49.13|46.93|47.82|45.62|49.13|46.93|47.65|45.45|0
1658255400000|2022-07-19 18:30:00|47.87|45.67|48.21|46.01|48.72|46.52|47.82|45.62|0
1658255700000|2022-07-19 18:35:00|48.27|46.07|48.58|46.38|48.98|46.78|48.21|46.01|0
1658256000000|2022-07-19 18:40:00|48.64|46.44|48.92|46.72|49.15|46.95|48.36|46.16|0
1658256300000|2022-07-19 18:45:00|48.86|46.66|48.17|45.97|48.86|46.66|47.57|45.37|0
1658256600000|2022-07-19 18:50:00|48.34|46.14|49.13|46.93|49.19|46.99|47.89|45.69|0
1658256900000|2022-07-19 18:55:00|49.08|46.88|49.13|46.93|49.3|47.1|48.73|46.53|0
1658257200000|2022-07-19 19:00:00|49.24|47.04|48.79|46.59|49.24|47.04|48.28|46.08|0
1658257500000|2022-07-19 19:05:00|48.73|46.53|50.1|47.9|50.16|47.96|48.67|46.47|0
1658257800000|2022-07-19 19:10:00|50.05|47.85|49.58|47.38|50.05|47.85|49.07|46.87|0
1658258100000|2022-07-19 19:15:00|49.64|47.44|49.81|47.61|49.93|47.73|49.07|46.87|0
1658258400000|2022-07-19 19:20:00|49.75|47.55|49.35|47.15|49.87|47.67|48.89|46.69|0
1658258700000|2022-07-19 19:25:00|49.29|47.09|49.63|47.43|50.04|47.84|49.29|47.09|0
1658259000000|2022-07-19 19:30:00|49.58|47.38|48.6|46.4|50.1|47.9|48.6|46.4|0
1658259300000|2022-07-19 19:35:00|48.55|46.35|49.69|47.49|49.74|47.54|48.55|46.35|0
1658259600000|2022-07-19 19:40:00|49.77|47.57|52.18|49.98|52.88|50.68|49.77|47.57|0
1658259900000|2022-07-19 19:45:00|52.13|49.93|52.39|50.19|53.23|51.03|52.01|49.81|0
1658260200000|2022-07-19 19:50:00|52.09|49.89|51.74|49.54|52.45|50.25|51.33|49.13|0
1658260500000|2022-07-19 19:55:00|51.91|49.71|51.38|49.18|52.92|50.72|51.38|49.18|0
1658260800000|2022-07-19 20:00:00|51.82|49.62|52.62|50.42|52.74|50.54|51.56|49.36|0
1658261100000|2022-07-19 20:05:00|52.5|50.3|53.1|50.9|53.22|51.02|52.32|50.12|0
1658261400000|2022-07-19 20:10:00|53.04|50.84|53.22|51.02|53.22|51.02|52.86|50.66|0
1658261700000|2022-07-19 20:15:00|53.48|50.68|54.12|51.32|54.18|51.38|53.46|50.66|0
1658262000000|2022-07-19 20:20:00|54.09|51.29|54.54|51.74|54.66|51.86|54|51.2|0
1658262300000|2022-07-19 20:25:00|54.57|51.77|54.6|51.8|54.66|51.86|54.48|51.68|0
1658262600000|2022-07-19 20:30:00|54.54|51.74|54.41|51.61|54.72|51.92|54.35|51.55|0
1658262900000|2022-07-19 20:35:00|54.35|51.55|54.17|51.37|54.35|51.55|54.11|51.31|0
1658263200000|2022-07-19 20:40:00|54.23|51.43|54.23|51.43|54.38|51.58|53.99|51.19|0
1658263500000|2022-07-19 20:45:00|54.17|51.37|54.1|51.3|54.23|51.43|53.92|51.12|0
1658263800000|2022-07-19 20:50:00|54.04|51.24|54.04|51.24|54.16|51.36|53.98|51.18|0
1658264100000|2022-07-19 20:55:00|53.98|51.18|53.95|51.15|54.22|51.42|53.92|51.12|0
1658264400000|2022-07-19 21:00:00|54.06|51.26|54.05|51.25|54.09|51.29|53.96|51.16|0
1658264700000|2022-07-19 21:05:00|54.06|51.26|54.09|51.29|54.12|51.32|54.05|51.25|0
1658265000000|2022-07-19 21:10:00|54.1|51.3|54.18|51.38|54.24|51.44|54.1|51.3|0
1658265300000|2022-07-19 21:15:00|54.21|51.41|54.38|51.58|54.41|51.61|54.21|51.41|0
1658265600000|2022-07-19 21:20:00|54.4|51.6|54.44|51.64|54.51|51.71|54.4|51.6|0
1658265900000|2022-07-19 21:25:00|54.45|51.65|54.55|51.75|54.57|51.77|54.45|51.65|0
1658266200000|2022-07-19 21:30:00|54.57|51.77|54.46|51.66|54.58|51.78|54.38|51.58|0
1658266500000|2022-07-19 21:35:00|54.43|51.63|54.53|51.73|54.56|51.76|54.42|51.62|0
1658266800000|2022-07-19 21:40:00|54.52|51.72|54.52|51.72|54.53|51.73|54.47|51.67|0
1658267100000|2022-07-19 21:45:00|54.53|51.73|54.52|51.72|54.53|51.73|54.44|51.64|0
1658267400000|2022-07-19 21:50:00|54.54|51.74|54.56|51.76|54.56|51.76|54.52|51.72|0
1658267700000|2022-07-19 21:55:00|54.54|51.74|54.56|51.76|54.56|51.76|54.48|51.68|0
1658268000000|2022-07-19 22:00:00|54.47|51.67|53.65|50.85|54.71|51.91|53.62|50.82|0
1658268300000|2022-07-19 22:05:00|53.68|50.88|53.89|51.09|54.07|51.27|53.59|50.79|0
1658268600000|2022-07-19 22:10:00|53.95|51.15|53.94|51.14|54.07|51.27|53.82|51.02|0
1658268900000|2022-07-19 22:15:00|53.97|51.17|54.06|51.26|54.07|51.27|53.94|51.14|0
1658269200000|2022-07-19 22:20:00|54.12|51.32|53.7|50.9|54.12|51.32|53.64|50.84|0
1658269500000|2022-07-19 22:25:00|53.64|50.84|53.52|50.72|53.7|50.9|53.52|50.72|0
1658269800000|2022-07-19 22:30:00|53.48|50.68|53.21|50.41|53.52|50.72|53.12|50.32|0
1658270100000|2022-07-19 22:35:00|53.27|50.47|53.42|50.62|53.51|50.71|53.21|50.41|0
1658270400000|2022-07-19 22:40:00|53.45|50.65|53.27|50.47|53.45|50.65|53.15|50.35|0
1658270700000|2022-07-19 22:45:00|53.21|50.41|53.45|50.65|53.45|50.65|53.21|50.41|0
1658271000000|2022-07-19 22:50:00|53.51|50.71|53.44|50.64|53.69|50.89|53.41|50.61|0
1658271300000|2022-07-19 22:55:00|53.5|50.7|54.05|51.25|54.05|51.25|53.5|50.7|0
1658271600000|2022-07-19 23:00:00|54.11|51.31|53.86|51.06|54.26|51.46|53.74|50.94|0
1658271900000|2022-07-19 23:05:00|53.98|51.18|54.07|51.27|54.1|51.3|53.68|50.88|0
1658272200000|2022-07-19 23:10:00|54.04|51.24|54.04|51.24|54.1|51.3|53.92|51.12|0
1658272500000|2022-07-19 23:15:00|53.98|51.18|53.82|51.02|54.04|51.24|53.79|50.99|0
1658272800000|2022-07-19 23:20:00|53.85|51.05|53.4|50.6|53.85|51.05|53.28|50.48|0
1658273100000|2022-07-19 23:25:00|53.37|50.57|53.55|50.75|53.55|50.75|53.31|50.51|0
1658273400000|2022-07-19 23:30:00|53.61|50.81|53.49|50.69|53.67|50.87|53.43|50.63|0
1658273700000|2022-07-19 23:35:00|53.43|50.63|53.24|50.44|53.49|50.69|53.18|50.38|0
1658274000000|2022-07-19 23:40:00|53.21|50.41|53.18|50.38|53.39|50.59|53.12|50.32|0
1658274300000|2022-07-19 23:45:00|53.24|50.44|53.48|50.68|53.48|50.68|53.06|50.26|0
1658274600000|2022-07-19 23:50:00|53.54|50.74|53.66|50.86|53.78|50.98|53.51|50.71|0
1658274900000|2022-07-19 23:55:00|53.72|50.92|53.6|50.8|53.84|51.04|53.6|50.8|0
1658275200000|2022-07-20 00:00:00|53.54|50.74|52.99|50.19|53.6|50.8|52.76|49.96|0
1658275500000|2022-07-20 00:05:00|52.87|50.07|53.11|50.31|53.29|50.49|52.87|50.07|0
1658275800000|2022-07-20 00:10:00|53.14|50.34|53.23|50.43|53.23|50.43|52.81|50.01|0
1658276100000|2022-07-20 00:15:00|53.29|50.49|53.71|50.91|53.77|50.97|53.23|50.43|0
1658276400000|2022-07-20 00:20:00|53.65|50.85|54.19|51.39|54.25|51.45|53.49|50.69|0
1658276700000|2022-07-20 00:25:00|54.13|51.33|57.24|54.44|57.5|54.7|54.13|51.33|0
1658277000000|2022-07-20 00:30:00|57.27|54.47|58.3|55.5|59.22|56.42|57.27|54.47|0
1658277300000|2022-07-20 00:35:00|58.33|55.53|58.08|55.28|58.49|55.69|57.95|55.15|0
1658277600000|2022-07-20 00:40:00|58.01|55.21|57.85|55.05|58.14|55.34|57.82|55.02|0
1658277900000|2022-07-20 00:45:00|57.88|55.08|58.07|55.27|58.29|55.49|57.88|55.08|0
1658278200000|2022-07-20 00:50:00|58.13|55.33|58.07|55.27|58.13|55.33|57.76|54.96|0
1658278500000|2022-07-20 00:55:00|58.04|55.24|58.57|55.77|58.64|55.84|58.01|55.21|0
1658278800000|2022-07-20 01:00:00|58.51|55.71|58.06|55.26|58.64|55.84|57.94|55.14|0
1658279100000|2022-07-20 01:05:00|58|55.2|58.03|55.23|58.32|55.52|57.94|55.14|0
1658279400000|2022-07-20 01:10:00|58.06|55.26|57.68|54.88|58.19|55.39|57.52|54.72|0
1658279700000|2022-07-20 01:15:00|57.81|55.01|58.18|55.38|58.37|55.57|57.62|54.82|0
1658280000000|2022-07-20 01:20:00|58.25|55.45|57.87|55.07|58.37|55.57|57.71|54.91|0
1658280300000|2022-07-20 01:25:00|57.8|55|58.12|55.32|58.21|55.41|57.8|55|0
1658280600000|2022-07-20 01:30:00|58.05|55.25|58.75|55.95|58.75|55.95|57.99|55.19|0
1658280900000|2022-07-20 01:35:00|58.71|55.91|58.87|56.07|59.26|56.46|58.49|55.69|0
1658281200000|2022-07-20 01:40:00|58.81|56.01|58.93|56.13|59.09|56.29|58.68|55.88|0
1658281500000|2022-07-20 01:45:00|58.96|56.16|58.93|56.13|59|56.2|58.74|55.94|0
1658281800000|2022-07-20 01:50:00|58.9|56.1|59.44|56.64|59.7|56.9|58.87|56.07|0
1658282100000|2022-07-20 01:55:00|59.38|56.58|59.31|56.51|59.96|57.16|59.18|56.38|0
1658282400000|2022-07-20 02:00:00|59.25|56.45|58.86|56.06|59.25|56.45|58.8|56|0
1658282700000|2022-07-20 02:05:00|58.89|56.09|59.18|56.38|59.18|56.38|58.8|56|0
1658283000000|2022-07-20 02:10:00|59.21|56.41|59.08|56.28|59.56|56.76|59.05|56.25|0
1658283300000|2022-07-20 02:15:00|59.11|56.31|59.3|56.5|59.62|56.82|59.05|56.25|0
1658283600000|2022-07-20 02:20:00|59.36|56.56|59.36|56.56|59.56|56.76|59.14|56.34|0
1658283900000|2022-07-20 02:25:00|59.39|56.59|59.55|56.75|59.58|56.78|59.36|56.56|0
1658284200000|2022-07-20 02:30:00|59.62|56.82|60.33|57.53|60.33|57.53|59.55|56.75|0
1658284500000|2022-07-20 02:35:00|60.39|57.59|61.04|58.24|61.11|58.31|60.2|57.4|0
1658284800000|2022-07-20 02:40:00|60.97|58.17|61.04|58.24|61.27|58.47|60.84|58.04|0
1658285100000|2022-07-20 02:45:00|60.97|58.17|60.61|57.81|61.04|58.24|60.58|57.78|0
1658285400000|2022-07-20 02:50:00|60.58|57.78|60.64|57.84|60.64|57.84|60.32|57.52|0
1658285700000|2022-07-20 02:55:00|60.71|57.91|60.6|57.8|60.71|57.91|60.44|57.64|0
1658286000000|2022-07-20 03:00:00|60.57|57.77|60.64|57.84|60.77|57.97|60.44|57.64|0
1658286300000|2022-07-20 03:05:00|60.57|57.77|60.24|57.44|60.57|57.77|60.18|57.38|0
1658286600000|2022-07-20 03:10:00|60.28|57.48|60.44|57.64|60.57|57.77|60.27|57.47|0
1658286900000|2022-07-20 03:15:00|60.37|57.57|60.43|57.63|60.63|57.83|60.31|57.51|0
1658287200000|2022-07-20 03:20:00|60.4|57.6|60.63|57.83|60.73|57.93|60.3|57.5|0
1658287500000|2022-07-20 03:25:00|60.56|57.76|60.62|57.82|60.76|57.96|60.5|57.7|0
1658287800000|2022-07-20 03:30:00|60.69|57.89|60.49|57.69|60.75|57.95|60.43|57.63|0
1658288100000|2022-07-20 03:35:00|60.56|57.76|60.49|57.69|60.56|57.76|60.36|57.56|0
1658288400000|2022-07-20 03:40:00|60.42|57.62|60.29|57.49|60.49|57.69|60.29|57.49|0
1658288700000|2022-07-20 03:45:00|60.26|57.46|60.1|57.3|60.26|57.46|59.9|57.1|0
1658289000000|2022-07-20 03:50:00|60.03|57.23|59.77|56.97|60.03|57.23|59.71|56.91|0
1658289300000|2022-07-20 03:55:00|59.74|56.94|60.22|57.42|60.25|57.45|59.64|56.84|0
1658289600000|2022-07-20 04:00:00|60.29|57.49|60.28|57.48|60.48|57.68|60.15|57.35|0
1658289900000|2022-07-20 04:05:00|60.22|57.42|60.77|57.97|60.77|57.97|60.22|57.42|0
1658290200000|2022-07-20 04:10:00|60.8|58|60.54|57.74|60.87|58.07|60.54|57.74|0
1658290500000|2022-07-20 04:15:00|60.57|57.77|60.28|57.48|60.6|57.8|60.21|57.41|0
1658290800000|2022-07-20 04:20:00|60.21|57.41|59.95|57.15|60.37|57.57|59.95|57.15|0
1658291100000|2022-07-20 04:25:00|59.88|57.08|59.37|56.57|59.98|57.18|59.3|56.5|0
1658291400000|2022-07-20 04:30:00|59.33|56.53|59.62|56.82|59.88|57.08|59.33|56.53|0
1658291700000|2022-07-20 04:35:00|59.56|56.76|59.23|56.43|59.59|56.79|59.23|56.43|0
1658292000000|2022-07-20 04:40:00|59.2|56.4|59.62|56.82|59.62|56.82|59.17|56.37|0
1658292300000|2022-07-20 04:45:00|59.68|56.88|59.94|57.14|60.03|57.23|59.68|56.88|0
1658292600000|2022-07-20 04:50:00|60|57.2|60.26|57.46|60.26|57.46|59.74|56.94|0
1658292900000|2022-07-20 04:55:00|60.19|57.39|60|57.2|60.19|57.39|59.93|57.13|0
1658293200000|2022-07-20 05:00:00|59.93|57.13|59.16|56.36|59.93|57.13|58.84|56.04|0
1658293500000|2022-07-20 05:05:00|59.09|56.29|59.09|56.29|59.35|56.55|58.9|56.1|0
1658293800000|2022-07-20 05:10:00|59.12|56.32|58.96|56.16|59.12|56.32|58.58|55.78|0
1658294100000|2022-07-20 05:15:00|58.9|56.1|58.77|55.97|58.93|56.13|58.58|55.78|0
1658294400000|2022-07-20 05:20:00|58.64|55.84|58.26|55.46|58.64|55.84|58.07|55.27|0
1658294700000|2022-07-20 05:25:00|58.23|55.43|58.89|56.09|58.89|56.09|58.2|55.4|0
1658295000000|2022-07-20 05:30:00|58.86|56.06|58.57|55.77|58.86|56.06|58.25|55.45|0
1658295300000|2022-07-20 05:35:00|58.51|55.71|58.57|55.77|58.79|55.99|58.25|55.45|0
1658295600000|2022-07-20 05:40:00|58.54|55.74|58.63|55.83|58.92|56.12|58.38|55.58|0
1658295900000|2022-07-20 05:45:00|58.66|55.86|58.69|55.89|58.69|55.89|58.5|55.7|0
1658296200000|2022-07-20 05:50:00|58.63|55.83|58.75|55.95|59.07|56.27|58.63|55.83|0
1658296500000|2022-07-20 05:55:00|58.82|56.02|57.72|54.92|58.82|56.02|57.6|54.8|0
1658296800000|2022-07-20 06:00:00|57.6|54.8|57.41|54.61|58.04|55.24|57.16|54.36|0
1658297100000|2022-07-20 06:05:00|57.34|54.54|57.91|55.11|57.97|55.17|57.28|54.48|0
1658297400000|2022-07-20 06:10:00|57.85|55.05|57.31|54.51|57.85|55.05|57.28|54.48|0
1658297700000|2022-07-20 06:15:00|57.34|54.54|57.15|54.35|57.81|55.01|57.15|54.35|0
1658298000000|2022-07-20 06:20:00|57.18|54.38|56.96|54.16|57.4|54.6|56.65|53.85|0
1658298300000|2022-07-20 06:25:00|56.99|54.19|57.65|54.85|57.74|54.94|56.77|53.97|0
1658298600000|2022-07-20 06:30:00|57.58|54.78|57.77|54.97|57.84|55.04|57.49|54.69|0
1658298900000|2022-07-20 06:35:00|57.71|54.91|57.96|55.16|57.96|55.16|57.27|54.47|0
1658299200000|2022-07-20 06:40:00|58.09|55.29|57.7|54.9|58.15|55.35|57.39|54.59|0
1658299500000|2022-07-20 06:45:00|57.64|54.84|58.21|55.41|58.4|55.6|57.51|54.71|0
1658299800000|2022-07-20 06:50:00|58.14|55.34|57.7|54.9|58.27|55.47|57.51|54.71|0
1658300100000|2022-07-20 06:55:00|57.76|54.96|57.57|54.77|57.89|55.09|57.54|54.74|0
1658300400000|2022-07-20 07:00:00|57.32|54.52|57.19|54.39|57.32|54.52|55.95|53.15|0
1658300700000|2022-07-20 07:05:00|56.8|54.6|57.58|55.38|57.96|55.76|56.51|54.31|0
1658301000000|2022-07-20 07:10:00|57.64|55.44|56.88|54.68|57.77|55.57|56.72|54.52|0
1658301300000|2022-07-20 07:15:00|56.76|54.56|57.19|54.99|57.38|55.18|55.97|53.77|0
1658301600000|2022-07-20 07:20:00|57.13|54.93|56.88|54.68|58.14|55.94|56.88|54.68|0
1658301900000|2022-07-20 07:25:00|56.56|54.36|56.15|53.95|56.84|54.64|56|53.8|0
1658302200000|2022-07-20 07:30:00|56.12|53.92|55.22|53.02|56.72|54.52|55.13|52.93|0
1658302500000|2022-07-20 07:35:00|55.19|52.99|54.15|51.95|55.19|52.99|54.09|51.89|0
1658302800000|2022-07-20 07:40:00|54.09|51.89|53.43|51.23|54.58|52.38|53.37|51.17|0
1658303100000|2022-07-20 07:45:00|53.37|51.17|53.67|51.47|53.91|51.71|53.13|50.93|0
1658303400000|2022-07-20 07:50:00|53.55|51.35|54.03|51.83|54.21|52.01|53.37|51.17|0
1658303700000|2022-07-20 07:55:00|54.21|52.01|53.42|51.22|54.45|52.25|53.3|51.1|0
1658304000000|2022-07-20 08:00:00|53.36|51.16|54.81|52.61|54.87|52.67|53.24|51.04|0
1658304300000|2022-07-20 08:05:00|54.84|52.64|55.33|53.13|55.36|53.16|54.45|52.25|0
1658304600000|2022-07-20 08:10:00|55.3|53.1|55.3|53.1|55.86|53.66|55.18|52.98|0
1658304900000|2022-07-20 08:15:00|55.24|53.04|54.87|52.67|55.61|53.41|54.87|52.67|0
1658305200000|2022-07-20 08:20:00|54.81|52.61|54.26|52.06|54.99|52.79|54.13|51.93|0
1658305500000|2022-07-20 08:25:00|54.13|51.93|54.68|52.48|54.68|52.48|53.92|51.72|0
1658305800000|2022-07-20 08:30:00|54.59|52.39|54.62|52.42|54.89|52.69|54.4|52.2|0
1658306100000|2022-07-20 08:35:00|54.74|52.54|54.37|52.17|54.8|52.6|54.25|52.05|0
1658306400000|2022-07-20 08:40:00|54.4|52.2|54.43|52.23|54.73|52.53|54.34|52.14|0
1658306700000|2022-07-20 08:45:00|54.49|52.29|53.88|51.68|54.49|52.29|53.4|51.2|0
1658307000000|2022-07-20 08:50:00|53.85|51.65|53.67|51.47|53.85|51.65|53.37|51.17|0
1658307300000|2022-07-20 08:55:00|53.7|51.5|54|51.8|54.06|51.86|53.52|51.32|0
1658307600000|2022-07-20 09:00:00|53.94|51.74|54.54|52.34|54.85|52.65|53.94|51.74|0
1658307900000|2022-07-20 09:05:00|54.6|52.4|54.57|52.37|54.85|52.65|54.42|52.22|0
1658308200000|2022-07-20 09:10:00|54.54|52.34|54.57|52.37|54.84|52.64|54.42|52.22|0
1658308500000|2022-07-20 09:15:00|54.6|52.4|54.53|52.33|54.78|52.58|54.32|52.12|0
1658308800000|2022-07-20 09:20:00|54.5|52.3|54.47|52.27|54.72|52.52|54.05|51.85|0
1658309100000|2022-07-20 09:25:00|54.53|52.33|54.04|51.84|54.59|52.39|53.98|51.78|0
1658309400000|2022-07-20 09:30:00|54.1|51.9|54.31|52.11|54.47|52.27|53.86|51.66|0
1658309700000|2022-07-20 09:35:00|54.35|52.15|55.01|52.81|55.01|52.81|54.28|52.08|0
1658310000000|2022-07-20 09:40:00|54.98|52.78|54.71|52.51|55.14|52.94|54.52|52.32|0
1658310300000|2022-07-20 09:45:00|54.74|52.54|54.7|52.5|54.8|52.6|54.46|52.26|0
1658310600000|2022-07-20 09:50:00|54.64|52.44|55.22|53.02|55.22|53.02|54.64|52.44|0
1658310900000|2022-07-20 09:55:00|55.19|52.99|54.76|52.56|55.31|53.11|54.64|52.44|0
1658311200000|2022-07-20 10:00:00|54.7|52.5|54.33|52.13|55|52.8|54.06|51.86|0
1658311500000|2022-07-20 10:05:00|54.51|52.31|54.06|51.86|54.76|52.56|54.06|51.86|0
1658311800000|2022-07-20 10:10:00|54.15|51.95|54.14|51.94|54.15|51.95|53.81|51.61|0
1658312100000|2022-07-20 10:15:00|54.11|51.91|54.78|52.58|54.78|52.58|54.08|51.88|0
1658312400000|2022-07-20 10:20:00|54.81|52.61|54.75|52.55|54.93|52.73|54.47|52.27|0
1658312700000|2022-07-20 10:25:00|54.81|52.61|54.2|52|54.99|52.79|54.2|52|0
1658313000000|2022-07-20 10:30:00|54.14|51.94|51.81|49.61|54.26|52.06|51.81|49.61|0
1658313300000|2022-07-20 10:35:00|51.72|49.52|50.93|48.73|52.4|50.2|50.93|48.73|0
1658313600000|2022-07-20 10:40:00|50.99|48.79|51.4|49.2|51.86|49.66|50.3|48.1|0
1658313900000|2022-07-20 10:45:00|51.28|49.08|50.12|47.92|51.28|49.08|49.61|47.41|0
1658314200000|2022-07-20 10:50:00|50.18|47.98|50.78|48.58|50.99|48.79|50.12|47.92|0
1658314500000|2022-07-20 10:55:00|50.75|48.55|51.27|49.07|51.68|49.48|50.58|48.38|0
1658314800000|2022-07-20 11:00:00|51.39|49.19|51.27|49.07|51.62|49.42|51.21|49.01|0
1658315100000|2022-07-20 11:05:00|51.33|49.13|51.09|48.89|51.8|49.6|51.09|48.89|0
1658315400000|2022-07-20 11:10:00|51.15|48.95|50.92|48.72|51.33|49.13|50.63|48.43|0
1658315700000|2022-07-20 11:15:00|50.86|48.66|50.92|48.72|50.92|48.72|50.4|48.2|0
1658316000000|2022-07-20 11:20:00|50.97|48.77|51.5|49.3|51.55|49.35|50.97|48.77|0
1658316300000|2022-07-20 11:25:00|51.61|49.41|51.73|49.53|51.79|49.59|51.32|49.12|0
1658316600000|2022-07-20 11:30:00|51.67|49.47|51.67|49.47|51.84|49.64|51.26|49.06|0
1658316900000|2022-07-20 11:35:00|51.55|49.35|51.37|49.17|51.55|49.35|51.02|48.82|0
1658317200000|2022-07-20 11:40:00|51.4|49.2|50.62|48.42|51.4|49.2|50.62|48.42|0
1658317500000|2022-07-20 11:45:00|50.56|48.36|50.67|48.47|50.9|48.7|50.36|48.16|0
1658317800000|2022-07-20 11:50:00|50.73|48.53|50.84|48.64|50.96|48.76|50.38|48.18|0
1658318100000|2022-07-20 11:55:00|50.87|48.67|50.84|48.64|51.07|48.87|50.73|48.53|0
1658318400000|2022-07-20 12:00:00|50.72|48.52|51.07|48.87|51.36|49.16|50.72|48.52|0
1658318700000|2022-07-20 12:05:00|51.01|48.81|52.42|50.22|52.48|50.28|50.72|48.52|0
1658319000000|2022-07-20 12:10:00|52.36|50.16|52.47|50.27|52.59|50.39|52.18|49.98|0
1658319300000|2022-07-20 12:15:00|52.59|50.39|52.03|49.83|52.59|50.39|51.94|49.74|0
1658319600000|2022-07-20 12:20:00|52|49.8|49.8|47.6|52.06|49.86|49.34|47.14|0
1658319900000|2022-07-20 12:25:00|50.02|47.82|50.19|47.99|50.48|48.28|49.57|47.37|0
1658320200000|2022-07-20 12:30:00|50.14|47.94|50.77|48.57|51.12|48.92|49.97|47.77|0
1658320500000|2022-07-20 12:35:00|50.83|48.63|50.02|47.82|50.83|48.63|49.68|47.48|0
1658320800000|2022-07-20 12:40:00|50.13|47.93|50.42|48.22|50.59|48.39|49.67|47.47|0
1658321100000|2022-07-20 12:45:00|50.36|48.16|51.34|49.14|51.4|49.2|50.24|48.04|0
1658321400000|2022-07-20 12:50:00|51.08|48.88|51.72|49.52|52.58|50.38|50.84|48.64|0
1658321700000|2022-07-20 12:55:00|51.84|49.64|51.48|49.28|51.89|49.69|51.48|49.28|0
1658322000000|2022-07-20 13:00:00|51.42|49.22|51.71|49.51|52.19|49.99|51.37|49.17|0
1658322300000|2022-07-20 13:05:00|51.77|49.57|51.54|49.34|52.07|49.87|51.54|49.34|0
1658322600000|2022-07-20 13:10:00|51.59|49.39|51.18|48.98|51.77|49.57|51.18|48.98|0
1658322900000|2022-07-20 13:15:00|51.13|48.93|52.06|49.86|52.18|49.98|51.13|48.93|0
1658323200000|2022-07-20 13:20:00|51.94|49.74|52.47|50.27|52.77|50.57|51.82|49.62|0
1658323500000|2022-07-20 13:25:00|52.53|50.33|52.77|50.57|52.95|50.75|52.17|49.97|0
1658323800000|2022-07-20 13:30:00|52.59|50.39|52.11|49.91|52.71|50.51|50.77|48.57|0
1658324100000|2022-07-20 13:35:00|52.41|50.21|53.24|51.04|53.84|51.64|52.35|50.15|0
1658324400000|2022-07-20 13:40:00|53.18|50.98|52.94|50.74|53.72|51.52|52.23|50.03|0
1658324700000|2022-07-20 13:45:00|53.24|51.04|52.34|50.14|53.36|51.16|51.75|49.55|0
1658325000000|2022-07-20 13:50:00|52.4|50.2|51.69|49.49|53.18|50.98|51.63|49.43|0
1658325300000|2022-07-20 13:55:00|51.58|49.38|50.47|48.27|52.16|49.96|50.18|47.98|0
1658325600000|2022-07-20 14:00:00|50.35|48.15|50.93|48.73|51.28|49.08|49.95|47.75|0
1658325900000|2022-07-20 14:05:00|50.99|48.79|51.13|48.93|51.22|49.02|49.55|47.35|0
1658326200000|2022-07-20 14:10:00|51.19|48.99|51.72|49.52|51.84|49.64|51.08|48.88|0
1658326500000|2022-07-20 14:15:00|51.48|49.28|51.42|49.22|51.48|49.28|50.78|48.58|0
1658326800000|2022-07-20 14:20:00|51.48|49.28|53.14|50.94|53.14|50.94|51.36|49.16|0
1658327100000|2022-07-20 14:25:00|53.08|50.88|54.72|52.52|54.84|52.64|53.08|50.88|0
1658327400000|2022-07-20 14:30:00|54.84|52.64|56.52|54.32|56.9|54.7|54.53|52.33|0
1658327700000|2022-07-20 14:35:00|56.58|54.38|57.19|54.99|59.03|56.83|56.33|54.13|0
1658328000000|2022-07-20 14:40:00|57.13|54.93|57|54.8|57.13|54.93|56.06|53.86|0
1658328300000|2022-07-20 14:45:00|56.87|54.67|58.85|56.65|59.18|56.98|56.87|54.67|0
1658328600000|2022-07-20 14:50:00|58.72|56.52|61.11|58.91|61.57|59.37|58.59|56.39|0
1658328900000|2022-07-20 14:55:00|61.17|58.97|61.7|59.5|61.7|59.5|60.58|58.38|0
1658329200000|2022-07-20 15:00:00|61.84|59.64|60.44|58.24|61.84|59.64|59.85|57.65|0
1658329500000|2022-07-20 15:05:00|60.51|58.31|60.44|58.24|60.64|58.44|59.92|57.72|0
1658329800000|2022-07-20 15:10:00|60.5|58.3|59.98|57.78|60.64|58.44|59.85|57.65|0
1658330100000|2022-07-20 15:15:00|59.85|57.65|59.98|57.78|60.24|58.04|59.13|56.93|0
1658330400000|2022-07-20 15:20:00|60.04|57.84|58.61|56.41|60.18|57.98|58.16|55.96|0
1658330700000|2022-07-20 15:25:00|58.67|56.47|59.45|57.25|59.71|57.51|58.41|56.21|0
1658331000000|2022-07-20 15:30:00|59.51|57.31|60.56|58.36|60.7|58.5|59.19|56.99|0
1658331300000|2022-07-20 15:35:00|60.5|58.3|59.52|57.32|61.09|58.89|59|56.8|0
1658331600000|2022-07-20 15:40:00|59.45|57.25|59.9|57.7|60.03|57.83|58.87|56.67|0
1658331900000|2022-07-20 15:45:00|60.03|57.83|60.36|58.16|60.69|58.49|59.97|57.77|0
1658332200000|2022-07-20 15:50:00|60.29|58.09|61.68|59.48|62.02|59.82|60.29|58.09|0
1658332500000|2022-07-20 15:55:00|61.55|59.35|61.55|59.35|62.08|59.88|61.15|58.95|0
1658332800000|2022-07-20 16:00:00|61.48|59.28|61.88|59.68|62.01|59.81|61.21|59.01|0
1658333100000|2022-07-20 16:05:00|61.75|59.55|62.82|60.62|62.95|60.75|61.68|59.48|0
1658333400000|2022-07-20 16:10:00|62.68|60.48|62.88|60.68|63.09|60.89|62.41|60.21|0
1658333700000|2022-07-20 16:15:00|62.81|60.61|62.47|60.27|62.95|60.75|61.61|59.41|0
1658334000000|2022-07-20 16:20:00|62.54|60.34|62.34|60.14|62.61|60.41|61.94|59.74|0
1658334300000|2022-07-20 16:25:00|62.27|60.07|60.94|58.74|62.41|60.21|60.87|58.67|0
1658334600000|2022-07-20 16:30:00|60.87|58.67|61.86|59.66|61.86|59.66|60.87|58.67|0
1658334900000|2022-07-20 16:35:00|61.8|59.6|61.53|59.33|62.26|60.06|61.46|59.26|0
1658335200000|2022-07-20 16:40:00|61.66|59.46|58.48|55.84|61.86|59.66|58.01|55.78|0
1658335500000|2022-07-20 16:45:00|58.42|55.78|56.34|53.7|58.42|55.78|55.78|53.14|0
1658335800000|2022-07-20 16:50:00|56.4|53.76|57.82|55.18|58.2|55.56|55.86|53.22|0
1658336100000|2022-07-20 16:55:00|57.69|55.05|58.52|55.88|59.06|56.42|57.43|54.79|0
1658336400000|2022-07-20 17:00:00|58.45|55.81|55.77|53.57|58.58|55.94|55.52|53.32|0
1658336700000|2022-07-20 17:05:00|55.71|53.51|55.18|52.54|56.77|54.57|53.99|51.45|0
1658337000000|2022-07-20 17:10:00|54.88|52.24|54.9|52.26|55.33|52.69|53.04|50.4|0
1658337300000|2022-07-20 17:15:00|54.78|52.14|56.25|53.61|56.31|53.67|54.35|51.71|0
1658337600000|2022-07-20 17:20:00|56.43|53.79|55.69|53.05|56.43|53.79|55.38|52.74|0
1658337900000|2022-07-20 17:25:00|55.63|52.99|57.55|54.91|57.62|54.98|55.38|52.74|0
1658338200000|2022-07-20 17:30:00|57.49|54.85|58.56|55.92|59.08|56.44|56.8|54.16|0
1658338500000|2022-07-20 17:35:00|58.44|55.8|58.12|55.48|58.44|55.8|57.24|54.6|0
1658338800000|2022-07-20 17:40:00|58.08|55.44|56.59|53.95|58.63|55.99|56.59|53.95|0
1658339100000|2022-07-20 17:45:00|56.53|53.89|55.79|53.15|57.67|55.03|55.73|53.09|0
1658339400000|2022-07-20 17:50:00|55.73|53.09|55.79|53.15|56.41|53.77|55.55|52.91|0
1658339700000|2022-07-20 17:55:00|55.82|53.18|53.81|51.17|55.98|53.34|53.6|50.96|0
1658340000000|2022-07-20 18:00:00|53.84|51.2|55.65|53.01|55.65|53.01|53.84|51.2|0
1658340300000|2022-07-20 18:05:00|55.71|53.07|56.21|53.57|56.21|53.57|55.16|52.52|0
1658340600000|2022-07-20 18:10:00|56.14|53.5|55.83|53.19|56.21|53.57|55.03|52.39|0
1658340900000|2022-07-20 18:15:00|55.77|53.13|56.39|53.75|56.51|53.87|55.03|52.39|0
1658341200000|2022-07-20 18:20:00|56.51|53.87|57.67|55.47|57.67|55.47|56.2|53.56|0
1658341500000|2022-07-20 18:25:00|57.61|55.41|58.56|56.36|58.95|56.75|57.48|55.28|0
1658341800000|2022-07-20 18:30:00|58.63|56.43|58.82|56.62|58.88|56.68|57.8|55.6|0
1658342100000|2022-07-20 18:35:00|58.75|56.55|59.4|57.2|59.4|57.2|58.43|56.23|0
1658342400000|2022-07-20 18:40:00|59.46|57.26|59.07|56.87|59.46|57.26|58.49|56.29|0
1658342700000|2022-07-20 18:45:00|59.14|56.94|59.39|57.19|59.39|57.19|58.62|56.42|0
1658343000000|2022-07-20 18:50:00|59.46|57.26|56.96|54.76|59.46|57.26|56.84|54.64|0
1658343300000|2022-07-20 18:55:00|56.9|54.7|58.52|56.32|58.87|56.67|56.4|54.2|0
1658343600000|2022-07-20 19:00:00|58.49|56.29|60.69|58.49|60.76|58.56|58.1|55.9|0
1658343900000|2022-07-20 19:05:00|60.76|58.56|60.23|58.03|61.42|59.22|59.97|57.77|0
1658344200000|2022-07-20 19:10:00|60.3|58.1|60.43|58.23|61.15|58.95|60.03|57.83|0
1658344500000|2022-07-20 19:15:00|60.62|58.42|61.21|59.01|61.55|59.35|60.23|58.03|0
1658344800000|2022-07-20 19:20:00|61.15|58.95|60.22|58.02|61.41|59.21|59.9|57.7|0
1658345100000|2022-07-20 19:25:00|60.29|58.09|61.67|59.47|61.74|59.54|60.29|58.09|0
1658345400000|2022-07-20 19:30:00|61.74|59.54|59.92|57.72|61.87|59.67|59.33|57.13|0
1658345700000|2022-07-20 19:35:00|59.79|57.59|59.85|57.65|60.44|58.24|59.2|57|0
1658346000000|2022-07-20 19:40:00|59.72|57.52|61.03|58.83|61.49|59.29|59.52|57.32|0
1658346300000|2022-07-20 19:45:00|60.9|58.7|60.57|58.37|61.36|59.16|59.85|57.65|0
1658346600000|2022-07-20 19:50:00|61.03|58.83|59.39|57.19|61.49|59.29|59|56.8|0
1658346900000|2022-07-20 19:55:00|59.58|57.38|59.19|56.99|59.97|57.77|58.74|56.54|0
1658347200000|2022-07-20 20:00:00|59.45|57.25|59.97|57.77|60.56|58.36|59.45|57.25|0
1658347500000|2022-07-20 20:05:00|59.9|57.7|59.9|57.7|60.36|58.16|59.32|57.12|0
1658347800000|2022-07-20 20:10:00|59.71|57.51|58.54|56.34|59.84|57.64|58.28|56.08|0
1658348100000|2022-07-20 20:15:00|58.84|56.04|58.17|55.37|59.03|56.23|57.5|54.7|0
1658348400000|2022-07-20 20:20:00|58.2|55.4|58.16|55.36|58.58|55.78|57.97|55.17|0
1658348700000|2022-07-20 20:25:00|58.23|55.43|58|55.2|58.32|55.52|57.69|54.89|0
1658349000000|2022-07-20 20:30:00|57.94|55.14|57.81|55.01|58.19|55.39|57.62|54.82|0
1658349300000|2022-07-20 20:35:00|57.84|55.04|57.37|54.57|57.94|55.14|57.37|54.57|0
1658349600000|2022-07-20 20:40:00|57.46|54.66|57.81|55.01|58.06|55.26|57.37|54.57|0
1658349900000|2022-07-20 20:45:00|57.84|55.04|57.55|54.75|58|55.2|57.55|54.75|0
1658350200000|2022-07-20 20:50:00|57.49|54.69|57.49|54.69|57.68|54.88|57.36|54.56|0
1658350500000|2022-07-20 20:55:00|57.48|54.68|57.43|54.63|57.48|54.68|57.39|54.59|0
1658350800000|2022-07-20 21:00:00|57.47|54.67|57.53|54.73|57.56|54.76|57.41|54.61|0
1658351100000|2022-07-20 21:05:00|57.52|54.72|57.54|54.74|57.66|54.86|57.34|54.54|0
1658351400000|2022-07-20 21:10:00|57.55|54.75|57.44|54.64|57.56|54.76|57.38|54.58|0
1658351700000|2022-07-20 21:15:00|57.4|54.6|57.45|54.65|57.46|54.66|57.4|54.6|0
1658352000000|2022-07-20 21:20:00|57.43|54.63|57.46|54.66|57.48|54.68|57.42|54.62|0
1658352300000|2022-07-20 21:25:00|57.58|54.78|57.8|55|57.85|55.05|57.52|54.72|0
1658352600000|2022-07-20 21:30:00|57.82|55.02|57.97|55.17|57.98|55.18|57.82|55.02|0
1658352900000|2022-07-20 21:35:00|57.96|55.16|58.44|55.64|58.44|55.64|57.85|55.05|0
1658353200000|2022-07-20 21:40:00|58.3|55.5|58.34|55.54|58.34|55.54|57.98|55.18|0
1658353500000|2022-07-20 21:45:00|58.42|55.62|58.47|55.67|58.51|55.71|58.42|55.62|0
1658353800000|2022-07-20 21:50:00|58.5|55.7|58.13|55.33|58.5|55.7|58.13|55.33|0
1658354100000|2022-07-20 21:55:00|58.14|55.34|57.8|55|58.26|55.46|57.8|55|0
1658354400000|2022-07-20 22:00:00|57.68|54.88|57.64|54.84|57.96|55.16|57.27|54.47|0
1658354700000|2022-07-20 22:05:00|57.71|54.91|57.45|54.65|57.83|55.03|57.33|54.53|0
1658355000000|2022-07-20 22:10:00|57.48|54.68|57.57|54.77|57.7|54.9|57.35|54.55|0
1658355300000|2022-07-20 22:15:00|57.51|54.71|56.66|53.86|57.51|54.71|56.6|53.8|0
1658355600000|2022-07-20 22:20:00|56.63|53.83|56.82|54.02|56.82|54.02|56.38|53.58|0
1658355900000|2022-07-20 22:25:00|56.88|54.08|57.19|54.39|57.44|54.64|56.85|54.05|0
1658356200000|2022-07-20 22:30:00|57.25|54.45|57.22|54.42|57.5|54.7|56.9|54.1|0
1658356500000|2022-07-20 22:35:00|57.19|54.39|56.43|53.63|57.19|54.39|56.43|53.63|0
1658356800000|2022-07-20 22:40:00|56.5|53.7|56.37|53.57|56.75|53.95|56.37|53.57|0
1658357100000|2022-07-20 22:45:00|56.4|53.6|56.74|53.94|56.9|54.1|56.37|53.57|0
1658357400000|2022-07-20 22:50:00|56.55|53.75|56.49|53.69|56.55|53.75|56.37|53.57|0
1658357700000|2022-07-20 22:55:00|56.55|53.75|56.74|53.94|56.86|54.06|56.43|53.63|0
1658358000000|2022-07-20 23:00:00|56.8|54|56.7|53.9|56.86|54.06|56.67|53.87|0
1658358300000|2022-07-20 23:05:00|56.67|53.87|57.3|54.5|57.36|54.56|56.67|53.87|0
1658358600000|2022-07-20 23:10:00|57.23|54.43|57.11|54.31|57.33|54.53|56.92|54.12|0
1658358900000|2022-07-20 23:15:00|57.14|54.34|57.48|54.68|57.48|54.68|57.14|54.34|0
1658359200000|2022-07-20 23:20:00|57.42|54.62|58.11|55.31|58.18|55.38|57.39|54.59|0
1658359500000|2022-07-20 23:25:00|58.18|55.38|58.24|55.44|58.49|55.69|58.14|55.34|0
1658359800000|2022-07-20 23:30:00|58.17|55.37|58.36|55.56|58.36|55.56|57.92|55.12|0
1658360100000|2022-07-20 23:35:00|58.43|55.63|58.11|55.31|58.43|55.63|58.11|55.31|0
1658360400000|2022-07-20 23:40:00|58.1|55.3|58.17|55.37|58.23|55.43|57.82|55.02|0
1658360700000|2022-07-20 23:45:00|58.13|55.33|58.39|55.59|58.52|55.72|58.1|55.3|0
1658361000000|2022-07-20 23:50:00|58.36|55.56|58.67|55.87|58.8|56|58.29|55.49|0
1658361300000|2022-07-20 23:55:00|58.7|55.9|57.97|55.17|58.74|55.94|57.97|55.17|0
1658361600000|2022-07-21 00:00:00|57.84|55.04|57.21|54.41|57.84|55.04|56.96|54.16|0
1658361900000|2022-07-21 00:05:00|57.27|54.47|56.83|54.03|57.27|54.47|56.64|53.84|0
1658362200000|2022-07-21 00:10:00|56.77|53.97|56.95|54.15|57.02|54.22|56.45|53.65|0
1658362500000|2022-07-21 00:15:00|57.02|54.22|56.07|53.27|57.2|54.4|55.5|52.7|0
1658362800000|2022-07-21 00:20:00|56.13|53.33|56.41|53.61|56.41|53.61|55.82|53.02|0
1658363100000|2022-07-21 00:25:00|56.44|53.64|56.47|53.67|56.59|53.79|56.07|53.27|0
1658363400000|2022-07-21 00:30:00|56.44|53.64|56.34|53.54|56.69|53.89|56.19|53.39|0
1658363700000|2022-07-21 00:35:00|56.25|53.45|56.62|53.82|56.93|54.13|56.25|53.45|0
1658364000000|2022-07-21 00:40:00|56.65|53.85|56.49|53.69|56.75|53.95|56.34|53.54|0
1658364300000|2022-07-21 00:45:00|56.56|53.76|56.99|54.19|57.12|54.32|56.56|53.76|0
1658364600000|2022-07-21 00:50:00|56.93|54.13|57.08|54.28|57.24|54.44|56.86|54.06|0
1658364900000|2022-07-21 00:55:00|57.12|54.32|57.3|54.5|57.56|54.76|57.12|54.32|0
1658365200000|2022-07-21 01:00:00|57.24|54.44|56.64|53.84|57.24|54.44|56.64|53.84|0
1658365500000|2022-07-21 01:05:00|56.58|53.78|56.32|53.52|56.58|53.78|55.8|53|0
1658365800000|2022-07-21 01:10:00|56.36|53.56|56.38|53.58|56.6|53.8|56.04|53.24|0
1658366100000|2022-07-21 01:15:00|56.42|53.62|56.48|53.68|56.85|54.05|56.29|53.49|0
1658366400000|2022-07-21 01:20:00|56.44|53.64|56.22|53.42|56.54|53.74|56.04|53.24|0
1658366700000|2022-07-21 01:25:00|56.16|53.36|54.56|51.76|56.16|53.36|54.56|51.76|0
1658367000000|2022-07-21 01:30:00|54.62|51.82|55.66|52.86|55.66|52.86|54.5|51.7|0
1658367300000|2022-07-21 01:35:00|55.72|52.92|56.16|53.36|56.19|53.39|55.6|52.8|0
1658367600000|2022-07-21 01:40:00|56.06|53.26|56.15|53.35|56.53|53.73|56.03|53.23|0
1658367900000|2022-07-21 01:45:00|56.22|53.42|55.93|53.13|56.22|53.42|55.41|52.61|0
1658368200000|2022-07-21 01:50:00|55.96|53.16|55.53|52.73|55.96|53.16|55.41|52.61|0
1658368500000|2022-07-21 01:55:00|55.59|52.79|55.87|53.07|55.96|53.16|55.53|52.73|0
1658368800000|2022-07-21 02:00:00|55.84|53.04|56.33|53.53|56.33|53.53|55.53|52.73|0
1658369100000|2022-07-21 02:05:00|56.46|53.66|56.27|53.47|56.83|54.03|56.14|53.34|0
1658369400000|2022-07-21 02:10:00|56.33|53.53|56.58|53.78|56.76|53.96|56.26|53.46|0
1658369700000|2022-07-21 02:15:00|56.64|53.84|56.64|53.84|56.89|54.09|56.48|53.68|0
1658370000000|2022-07-21 02:20:00|56.7|53.9|56.66|53.86|57.07|54.27|56.63|53.83|0
1658370300000|2022-07-21 02:25:00|56.63|53.83|56.82|54.02|56.95|54.15|56.63|53.83|0
1658370600000|2022-07-21 02:30:00|56.79|53.99|56.88|54.08|56.97|54.17|56.54|53.74|0
1658370900000|2022-07-21 02:35:00|56.94|54.14|57|54.2|57.07|54.27|56.82|54.02|0
1658371200000|2022-07-21 02:40:00|56.97|54.17|56.88|54.08|57.07|54.27|56.88|54.08|0
1658371500000|2022-07-21 02:45:00|56.81|54.01|56.69|53.89|57.16|54.36|56.62|53.82|0
1658371800000|2022-07-21 02:50:00|56.62|53.82|56.62|53.82|56.81|54.01|56.37|53.57|0
1658372100000|2022-07-21 02:55:00|56.56|53.76|56.62|53.82|56.68|53.88|56.43|53.63|0
1658372400000|2022-07-21 03:00:00|56.65|53.85|56.8|54|56.8|54|56.37|53.57|0
1658372700000|2022-07-21 03:05:00|56.87|54.07|56.93|54.13|56.99|54.19|56.61|53.81|0
1658373000000|2022-07-21 03:10:00|56.99|54.19|57.56|54.76|57.62|54.82|56.86|54.06|0
1658373300000|2022-07-21 03:15:00|57.62|54.82|57.36|54.56|57.68|54.88|57.24|54.44|0
1658373600000|2022-07-21 03:20:00|57.33|54.53|57.11|54.31|57.43|54.63|56.98|54.18|0
1658373900000|2022-07-21 03:25:00|57.05|54.25|57.04|54.24|57.17|54.37|56.92|54.12|0
1658374200000|2022-07-21 03:30:00|57.07|54.27|56.85|54.05|57.36|54.56|56.79|53.99|0
1658374500000|2022-07-21 03:35:00|56.82|54.02|57.1|54.3|57.16|54.36|56.73|53.93|0
1658374800000|2022-07-21 03:40:00|57.04|54.24|57.04|54.24|57.16|54.36|56.85|54.05|0
1658375100000|2022-07-21 03:45:00|57.1|54.3|57.16|54.36|57.35|54.55|57.04|54.24|0
1658375400000|2022-07-21 03:50:00|57.1|54.3|57.54|54.74|57.54|54.74|57.1|54.3|0
1658375700000|2022-07-21 03:55:00|57.5|54.7|57.16|54.36|57.54|54.74|57.09|54.29|0
1658376000000|2022-07-21 04:00:00|57.22|54.42|57.15|54.35|57.72|54.92|57.15|54.35|0
1658376300000|2022-07-21 04:05:00|57.28|54.48|57.12|54.32|57.34|54.54|57.09|54.29|0
1658376600000|2022-07-21 04:10:00|57.15|54.35|57.02|54.22|57.15|54.35|56.83|54.03|0
1658376900000|2022-07-21 04:15:00|57.09|54.29|57.15|54.35|57.27|54.47|56.96|54.16|0
1658377200000|2022-07-21 04:20:00|57.08|54.28|56.58|53.78|57.08|54.28|56.58|53.78|0
1658377500000|2022-07-21 04:25:00|56.52|53.72|56.51|53.71|56.67|53.87|56.45|53.65|0
1658377800000|2022-07-21 04:30:00|56.58|53.78|57.2|54.4|57.39|54.59|56.51|53.71|0
1658378100000|2022-07-21 04:35:00|57.27|54.47|56.92|54.12|57.27|54.47|56.7|53.9|0
1658378400000|2022-07-21 04:40:00|56.95|54.15|57.45|54.65|57.45|54.65|56.88|54.08|0
1658378700000|2022-07-21 04:45:00|57.48|54.68|57.96|55.16|58.02|55.22|57.26|54.46|0
1658379000000|2022-07-21 04:50:00|58.02|55.22|58.4|55.6|58.69|55.89|58.02|55.22|0
1658379300000|2022-07-21 04:55:00|58.47|55.67|57.95|55.15|58.53|55.73|57.95|55.15|0
1658379600000|2022-07-21 05:00:00|57.89|55.09|57.69|54.89|58.08|55.28|57.51|54.71|0
1658379900000|2022-07-21 05:05:00|57.76|54.96|58.39|55.59|58.39|55.59|57.5|54.7|0
1658380200000|2022-07-21 05:10:00|58.46|55.66|60.22|57.42|60.71|57.91|58.46|55.66|0
1658380500000|2022-07-21 05:15:00|60.25|57.45|59.73|56.93|60.31|57.51|59.66|56.86|0
1658380800000|2022-07-21 05:20:00|59.79|56.99|60.11|57.31|60.25|57.45|59.66|56.86|0
1658381100000|2022-07-21 05:25:00|60.08|57.28|60.05|57.25|60.18|57.38|59.92|57.12|0
1658381400000|2022-07-21 05:30:00|60.11|57.31|60.08|57.28|60.57|57.77|60.05|57.25|0
1658381700000|2022-07-21 05:35:00|60.05|57.25|60.96|58.16|60.96|58.16|59.91|57.11|0
1658382000000|2022-07-21 05:40:00|61.02|58.22|61.15|58.35|61.48|58.68|60.89|58.09|0
1658382300000|2022-07-21 05:45:00|61.25|58.45|61.64|58.84|61.87|59.07|61.02|58.22|0
1658382600000|2022-07-21 05:50:00|61.68|58.88|62.47|59.67|63.41|60.61|61.61|58.81|0
1658382900000|2022-07-21 05:55:00|62.4|59.6|62.67|59.87|62.8|60|62.2|59.4|0
1658383200000|2022-07-21 06:00:00|62.74|59.94|62.4|59.6|63|60.2|62.27|59.47|0
1658383500000|2022-07-21 06:05:00|62.33|59.53|62.86|60.06|63.07|60.27|62.13|59.33|0
1658383800000|2022-07-21 06:10:00|62.93|60.13|63.23|60.43|63.27|60.47|62.66|59.86|0
1658384100000|2022-07-21 06:15:00|63.2|60.4|62.66|59.86|63.2|60.4|61.86|59.06|0
1658384400000|2022-07-21 06:20:00|62.73|59.93|61.86|59.06|62.79|59.99|61.79|58.99|0
1658384700000|2022-07-21 06:25:00|61.79|58.99|61.36|58.56|62.32|59.52|61.26|58.46|0
1658385000000|2022-07-21 06:30:00|61.19|58.39|60.18|57.38|61.33|58.53|60.15|57.35|0
1658385300000|2022-07-21 06:35:00|60.15|57.35|61.16|58.36|61.16|58.36|59.95|57.15|0
1658385600000|2022-07-21 06:40:00|61.09|58.29|60.86|58.06|61.19|58.39|60.79|57.99|0
1658385900000|2022-07-21 06:45:00|60.89|58.09|60.27|57.47|60.89|58.09|60.27|57.47|0
1658386200000|2022-07-21 06:50:00|60.33|57.53|60.46|57.66|60.79|57.99|59.88|57.08|0
1658386500000|2022-07-21 06:55:00|60.53|57.73|60.13|57.33|60.72|57.92|59.88|57.08|0
1658386800000|2022-07-21 07:00:00|60.2|57.4|60.57|57.21|60.74|57.56|59.81|56.79|0
1658387100000|2022-07-21 07:05:00|60.05|57.41|60.51|58.31|60.83|58.31|59.6|56.96|0
1658387400000|2022-07-21 07:10:00|60.55|58.35|60.44|58.24|61.4|59.2|60.35|58.15|0
1658387700000|2022-07-21 07:15:00|60.41|58.21|60.67|58.47|60.81|58.61|59.44|57.24|0
1658388000000|2022-07-21 07:20:00|60.74|58.54|60.8|58.6|61.43|59.23|60.35|58.15|0
1658388300000|2022-07-21 07:25:00|60.83|58.63|58.79|56.59|60.93|58.73|58.79|56.59|0
1658388600000|2022-07-21 07:30:00|58.92|56.72|58.02|55.82|59.11|56.91|57.58|55.38|0
1658388900000|2022-07-21 07:35:00|58.08|55.88|58.34|56.14|58.34|56.14|57.7|55.5|0
1658389200000|2022-07-21 07:40:00|58.4|56.2|57.89|55.69|58.69|56.49|57.76|55.56|0
1658389500000|2022-07-21 07:45:00|57.82|55.62|58.59|56.39|58.71|56.51|57.82|55.62|0
1658389800000|2022-07-21 07:50:00|58.71|56.51|58.74|56.54|58.78|56.58|58.08|55.88|0
1658390100000|2022-07-21 07:55:00|58.97|56.77|57.94|55.74|58.97|56.77|57.82|55.62|0
1658390400000|2022-07-21 08:00:00|58.04|55.84|57.5|55.3|58.26|56.06|57.37|55.17|0
1658390700000|2022-07-21 08:05:00|57.44|55.24|57.59|55.39|58|55.8|57.12|54.92|0
1658391000000|2022-07-21 08:10:00|57.65|55.45|57.56|55.36|58.07|55.87|57.34|55.14|0
1658391300000|2022-07-21 08:15:00|57.49|55.29|57.11|54.91|57.71|55.51|56.86|54.66|0
1658391600000|2022-07-21 08:20:00|57.05|54.85|55.99|53.79|57.36|55.16|55.87|53.67|0
1658391900000|2022-07-21 08:25:00|55.9|53.7|56.42|54.22|56.8|54.6|55.9|53.7|0
1658392200000|2022-07-21 08:30:00|56.48|54.28|57.39|55.19|57.42|55.22|56.2|54|0
1658392500000|2022-07-21 08:35:00|57.48|55.28|56.85|54.65|57.67|55.47|56.67|54.47|0
1658392800000|2022-07-21 08:40:00|56.92|54.72|56.26|54.06|57.17|54.97|55.38|53.18|0
1658393100000|2022-07-21 08:45:00|56.32|54.12|56.32|54.12|56.88|54.68|56.13|53.93|0
1658393400000|2022-07-21 08:50:00|56.38|54.18|56.44|54.24|56.82|54.62|56.25|54.05|0
1658393700000|2022-07-21 08:55:00|56.47|54.27|57.57|55.37|57.63|55.43|56.41|54.21|0
1658394000000|2022-07-21 09:00:00|57.6|55.4|57.06|54.86|57.6|55.4|56.75|54.55|0
1658394300000|2022-07-21 09:05:00|57|54.8|57.18|54.98|57.34|55.14|56.87|54.67|0
1658394600000|2022-07-21 09:10:00|57.21|55.01|57.75|55.55|57.75|55.55|57.21|55.01|0
1658394900000|2022-07-21 09:15:00|57.69|55.49|57.75|55.55|57.87|55.67|57.21|55.01|0
1658395200000|2022-07-21 09:20:00|57.78|55.58|57.93|55.73|58.19|55.99|57.71|55.51|0
1658395500000|2022-07-21 09:25:00|58|55.8|57.58|55.38|58.19|55.99|57.49|55.29|0
1658395800000|2022-07-21 09:30:00|57.49|55.29|57.55|55.35|57.68|55.48|57.24|55.04|0
1658396100000|2022-07-21 09:35:00|57.58|55.38|57.67|55.47|57.67|55.47|57.01|54.81|0
1658396400000|2022-07-21 09:40:00|57.64|55.44|57.92|55.72|58.21|56.01|57.42|55.22|0
1658396700000|2022-07-21 09:45:00|57.99|55.79|58.11|55.91|58.3|56.1|57.67|55.47|0
1658397000000|2022-07-21 09:50:00|58.24|56.04|58.65|56.45|58.78|56.58|57.86|55.66|0
1658397300000|2022-07-21 09:55:00|58.62|56.42|59.18|56.98|59.18|56.98|58.54|56.34|0
1658397600000|2022-07-21 10:00:00|59.24|57.04|59.5|57.3|59.76|57.56|58.89|56.69|0
1658397900000|2022-07-21 10:05:00|59.4|57.2|59.88|57.68|59.88|57.68|58.85|56.65|0
1658398200000|2022-07-21 10:10:00|59.95|57.75|59.78|57.58|60.01|57.81|59.49|57.29|0
1658398500000|2022-07-21 10:15:00|59.82|57.62|60.14|57.94|60.34|58.14|59.43|57.23|0
1658398800000|2022-07-21 10:20:00|60.2|58|60.01|57.81|60.6|58.4|60.01|57.81|0
1658399100000|2022-07-21 10:25:00|60.07|57.87|60.13|57.93|60.59|58.39|60.01|57.81|0
1658399400000|2022-07-21 10:30:00|60.2|58|60.36|58.16|60.39|58.19|59.94|57.74|0
1658399700000|2022-07-21 10:35:00|60.33|58.13|60|57.8|60.36|58.16|59.81|57.61|0
1658400000000|2022-07-21 10:40:00|60.06|57.86|58.9|56.7|60.06|57.86|58.74|56.54|0
1658400300000|2022-07-21 10:45:00|58.77|56.57|58.39|56.19|59.03|56.83|58.39|56.19|0
1658400600000|2022-07-21 10:50:00|58.42|56.22|58.22|56.02|58.64|56.44|58.16|55.96|0
1658400900000|2022-07-21 10:55:00|58.16|55.96|58.57|56.37|58.89|56.69|57.94|55.74|0
1658401200000|2022-07-21 11:00:00|58.64|56.44|58.57|56.37|58.83|56.63|58.38|56.18|0
1658401500000|2022-07-21 11:05:00|58.54|56.34|59.18|56.98|59.27|57.07|58.25|56.05|0
1658401800000|2022-07-21 11:10:00|59.14|56.94|59.01|56.81|59.14|56.94|58.57|56.37|0
1658402100000|2022-07-21 11:15:00|58.95|56.75|58.31|56.11|59.46|57.26|58.31|56.11|0
1658402400000|2022-07-21 11:20:00|58.34|56.14|57.42|55.22|58.5|56.3|57.42|55.22|0
1658402700000|2022-07-21 11:25:00|57.35|55.15|57.76|55.56|57.86|55.66|57.29|55.09|0
1658403000000|2022-07-21 11:30:00|57.67|55.47|58.04|55.84|58.24|56.04|57.54|55.34|0
1658403300000|2022-07-21 11:35:00|58.08|55.88|56.97|54.77|58.17|55.97|56.91|54.71|0
1658403600000|2022-07-21 11:40:00|57|54.8|56.59|54.39|57.47|55.27|56.46|54.26|0
1658403900000|2022-07-21 11:45:00|56.53|54.33|57.62|55.42|57.62|55.42|56.46|54.26|0
1658404200000|2022-07-21 11:50:00|57.66|55.46|58.04|55.84|58.04|55.84|57.34|55.14|0
1658404500000|2022-07-21 11:55:00|57.97|55.77|57.62|55.42|57.97|55.77|57.4|55.2|0
1658404800000|2022-07-21 12:00:00|57.59|55.39|58.29|56.09|58.48|56.28|57.53|55.33|0
1658405100000|2022-07-21 12:05:00|58.35|56.15|58.54|56.34|59.12|56.92|58.16|55.96|0
1658405400000|2022-07-21 12:10:00|58.6|56.4|57.96|55.76|58.79|56.59|57.96|55.76|0
1658405700000|2022-07-21 12:15:00|58.06|55.86|60.1|57.02|60.2|57.12|56.17|53.48|0
1658406000000|2022-07-21 12:20:00|60.07|56.99|60.59|57.51|61.78|58.7|60.07|56.99|0
1658406300000|2022-07-21 12:25:00|60.52|57.44|59.61|56.53|60.52|57.44|59.23|56.15|0
1658406600000|2022-07-21 12:30:00|59.64|56.56|61.24|58.16|61.27|58.19|59.16|56.08|0
1658406900000|2022-07-21 12:35:00|61.37|58.29|62.33|59.25|62.33|59.25|60.61|57.53|0
1658407200000|2022-07-21 12:40:00|62.3|59.22|64.05|60.97|64.25|61.17|61.97|58.89|0
1658407500000|2022-07-21 12:45:00|64.12|61.04|62.93|60.73|64.12|61.47|62.86|60.22|0
1658407800000|2022-07-21 12:50:00|62.76|60.56|61.45|59.25|63.26|61.06|61.45|59.25|0
1658408100000|2022-07-21 12:55:00|61.52|59.32|61.41|59.21|63.2|61|61.03|58.83|0
1658408400000|2022-07-21 13:00:00|61.55|59.35|60.36|58.16|61.61|59.41|60.22|58.02|0
1658408700000|2022-07-21 13:05:00|60.22|58.02|59.37|57.17|60.22|58.02|58.92|56.72|0
1658409000000|2022-07-21 13:10:00|59.31|57.11|58.79|56.59|59.89|57.69|58.73|56.53|0
1658409300000|2022-07-21 13:15:00|58.73|56.53|57.7|55.5|59.63|57.43|57.57|55.37|0
1658409600000|2022-07-21 13:20:00|57.76|55.56|57.26|55.06|58.27|56.07|56.94|54.74|0
1658409900000|2022-07-21 13:25:00|57.19|54.99|57.19|54.99|57.38|55.18|56.69|54.49|0
1658410200000|2022-07-21 13:30:00|57.7|55.5|56.3|54.1|58.77|56.57|56.16|53.96|0
1658410500000|2022-07-21 13:35:00|55.62|53.42|58.13|55.93|58.32|56.12|54.64|52.44|0
1658410800000|2022-07-21 13:40:00|57.94|55.74|56.99|54.79|59.09|56.89|56.8|54.6|0
1658411100000|2022-07-21 13:45:00|56.36|54.16|58.5|56.3|59.08|56.88|55.87|53.67|0
1658411400000|2022-07-21 13:50:00|58.25|56.05|61.17|58.97|61.17|58.97|57.42|55.22|0
1658411700000|2022-07-21 13:55:00|61.23|59.03|61.06|58.86|61.5|59.3|60.05|57.85|0
1658412000000|2022-07-21 14:00:00|60.87|58.67|57.15|54.95|62.86|60.66|57.15|54.95|0
1658412300000|2022-07-21 14:05:00|57.27|55.07|57.39|55.19|58.79|56.59|56.58|54.38|0
1658412600000|2022-07-21 14:10:00|57.52|55.32|54.7|52.5|57.96|55.76|54.19|51.99|0
1658412900000|2022-07-21 14:15:00|54.61|52.41|58.33|56.13|58.9|56.7|54.33|52.13|0
1658413200000|2022-07-21 14:20:00|58.52|56.32|55.61|53.41|58.9|56.7|55.4|53.2|0
1658413500000|2022-07-21 14:25:00|55.71|53.51|54.19|51.99|55.77|53.57|53.24|51.04|0
1658413800000|2022-07-21 14:30:00|54.28|52.08|53.95|51.75|55.09|52.89|53.71|51.51|0
1658414100000|2022-07-21 14:35:00|54.13|51.93|55.43|53.23|55.5|53.3|53.02|50.82|0
1658414400000|2022-07-21 14:40:00|55.46|53.26|56.24|54.04|56.36|54.16|54.76|52.56|0
1658414700000|2022-07-21 14:45:00|56.36|54.16|55.49|53.29|56.42|54.22|55.28|53.08|0
1658415000000|2022-07-21 14:50:00|55.74|53.54|56.35|54.15|56.35|54.15|55.23|53.03|0
1658415300000|2022-07-21 14:55:00|56.47|54.27|58.11|55.91|58.3|56.1|56.1|53.9|0
1658415600000|2022-07-21 15:00:00|58.05|55.85|59.4|57.2|59.4|57.2|57.41|55.21|0
1658415900000|2022-07-21 15:05:00|59.46|57.26|58.49|56.29|59.46|57.26|57.98|55.78|0
1658416200000|2022-07-21 15:10:00|58.62|56.42|57.75|55.55|59.22|57.02|57.11|54.91|0
1658416500000|2022-07-21 15:15:00|57.88|55.68|58.06|55.86|58.45|56.25|57.11|54.91|0
1658416800000|2022-07-21 15:20:00|57.94|55.74|57.05|54.85|58.45|56.25|56.57|54.37|0
1658417100000|2022-07-21 15:25:00|57.11|54.91|58.83|56.63|58.83|56.63|56.92|54.72|0
1658417400000|2022-07-21 15:30:00|59.28|57.08|61.52|59.32|61.52|59.32|58.06|55.86|0
1658417700000|2022-07-21 15:35:00|61.38|59.18|60.45|58.25|61.85|59.65|60.45|58.25|0
1658418000000|2022-07-21 15:40:00|60.52|58.32|60.65|58.45|61.25|59.05|60.42|58.22|0
1658418300000|2022-07-21 15:45:00|60.68|58.48|59.73|57.53|61.18|58.98|59.66|57.46|0
1658418600000|2022-07-21 15:50:00|59.76|57.56|60.25|58.05|60.71|58.51|59.53|57.33|0
1658418900000|2022-07-21 15:55:00|60.38|58.18|60.58|58.38|61.17|58.97|60.25|58.05|0
1658419200000|2022-07-21 16:00:00|60.38|58.18|62.54|60.34|62.71|60.51|60.31|58.11|0
1658419500000|2022-07-21 16:05:00|62.58|60.38|64.35|62.15|64.48|62.28|62.24|60.04|0
1658419800000|2022-07-21 16:10:00|64.41|62.21|64.59|62.39|64.59|62.39|62.3|60.1|0
1658420100000|2022-07-21 16:15:00|62.53|60.33|62.94|60.74|63.28|61.08|61.99|59.79|0
1658420400000|2022-07-21 16:20:00|63.07|60.87|63.62|61.42|63.62|61.42|62.46|60.26|0
1658420700000|2022-07-21 16:25:00|63.48|61.28|64.93|62.73|65.07|62.87|63.28|61.08|0
1658421000000|2022-07-21 16:30:00|64.79|62.59|66.27|64.07|66.34|64.14|63.76|61.56|0
1658421300000|2022-07-21 16:35:00|66.34|64.14|66.69|64.49|66.9|64.7|65.85|63.65|0
1658421600000|2022-07-21 16:40:00|66.62|64.42|65.78|63.58|66.83|64.63|65.78|63.58|0
1658421900000|2022-07-21 16:45:00|65.85|63.65|65.36|63.16|65.99|63.79|65.08|62.88|0
1658422200000|2022-07-21 16:50:00|65.43|63.23|65.84|63.64|66.26|64.06|65.43|63.23|0
1658422500000|2022-07-21 16:55:00|65.91|63.71|66.19|63.99|66.47|64.27|65.63|63.43|0
1658422800000|2022-07-21 17:00:00|66.26|64.06|66.12|63.92|66.54|64.34|65.42|63.22|0
1658423100000|2022-07-21 17:05:00|66.19|63.99|66.18|63.98|66.96|64.76|65.63|63.43|0
1658423400000|2022-07-21 17:10:00|66.04|63.84|64.72|62.52|66.32|64.12|64.65|62.45|0
1658423700000|2022-07-21 17:15:00|64.69|62.49|64.88|62.68|65.41|63.21|64.52|62.32|0
1658424000000|2022-07-21 17:20:00|64.74|62.54|63.36|61.16|65.44|63.24|63.36|61.16|0
1658424300000|2022-07-21 17:25:00|63.5|61.3|64.18|61.98|64.45|62.25|62.62|60.42|0
1658424600000|2022-07-21 17:30:00|64.24|62.04|62.41|60.21|64.38|62.18|61.87|59.67|0
1658424900000|2022-07-21 17:35:00|62.21|60.01|63.9|61.7|64.1|61.9|61.81|59.61|0
1658425200000|2022-07-21 17:40:00|64.03|61.83|64.58|62.38|64.93|62.73|63.83|61.63|0
1658425500000|2022-07-21 17:45:00|64.79|62.59|63.79|61.59|64.79|62.59|63.48|61.28|0
1658425800000|2022-07-21 17:50:00|63.69|61.49|62.27|60.07|63.76|61.56|62.2|60|0
1658426100000|2022-07-21 17:55:00|62.13|59.93|63.82|61.62|63.96|61.76|62|59.8|0
1658426400000|2022-07-21 18:00:00|64.16|61.96|64.02|61.82|64.37|62.17|63.34|61.14|0
1658426700000|2022-07-21 18:05:00|64.09|61.89|64.98|62.78|65.47|63.27|63.75|61.55|0
1658427000000|2022-07-21 18:10:00|64.91|62.71|65.88|63.68|65.88|63.68|64.71|62.51|0
1658427300000|2022-07-21 18:15:00|65.95|63.75|65.88|63.68|66.3|64.1|65.29|63.09|0
1658427600000|2022-07-21 18:20:00|65.81|63.61|66.02|63.82|66.44|64.24|65.67|63.47|0
1658427900000|2022-07-21 18:25:00|65.95|63.75|65.95|63.75|66.23|64.03|65.18|62.98|0
1658428200000|2022-07-21 18:30:00|65.74|63.54|64.69|62.49|65.74|63.54|64.69|62.49|0
1658428500000|2022-07-21 18:35:00|64.62|62.42|65.52|63.32|65.52|63.32|63.94|61.74|0
1658428800000|2022-07-21 18:40:00|65.59|63.39|64|61.8|65.66|63.46|63.93|61.73|0
1658429100000|2022-07-21 18:45:00|64.07|61.87|64.55|62.35|64.55|62.35|63.52|61.32|0
1658429400000|2022-07-21 18:50:00|64.62|62.42|64.82|62.62|65.03|62.83|64.07|61.87|0
1658429700000|2022-07-21 18:55:00|64.89|62.69|65.16|62.96|65.86|63.66|64.61|62.41|0
1658430000000|2022-07-21 19:00:00|65.03|62.83|66.56|64.36|66.56|64.36|65.03|62.83|0
1658430300000|2022-07-21 19:05:00|66.42|64.22|67.9|65.7|67.97|65.77|66.21|64.01|0
1658430600000|2022-07-21 19:10:00|67.97|65.77|66.52|64.32|67.97|65.77|66.13|63.93|0
1658430900000|2022-07-21 19:15:00|66.41|64.21|66.48|64.28|66.73|64.53|65.5|63.3|0
1658431200000|2022-07-21 19:20:00|66.34|64.14|66.13|63.93|66.48|64.28|65.71|63.51|0
1658431500000|2022-07-21 19:25:00|66.2|64|66.83|64.63|67.25|65.05|66.13|63.93|0
1658431800000|2022-07-21 19:30:00|66.76|64.56|67.25|65.05|67.54|65.34|66.26|64.06|0
1658432100000|2022-07-21 19:35:00|67.32|65.12|66.54|64.34|67.96|65.76|66.47|64.27|0
1658432400000|2022-07-21 19:40:00|66.47|64.27|67.53|65.33|67.6|65.4|66.47|64.27|0
1658432700000|2022-07-21 19:45:00|67.46|65.26|67.46|65.26|67.81|65.61|67.07|64.87|0
1658433000000|2022-07-21 19:50:00|68.38|66.18|68.96|66.76|69.1|66.9|68.31|66.11|0
1658433300000|2022-07-21 19:55:00|68.92|66.72|68.72|66.52|71.11|68.91|67.92|65.72|0
1658433600000|2022-07-21 20:00:00|68.79|66.59|68.57|66.37|69.52|67.32|68.57|66.37|0
1658433900000|2022-07-21 20:05:00|68.5|66.3|67.92|65.72|68.5|66.3|67.85|65.65|0
1658434200000|2022-07-21 20:10:00|67.85|65.65|65.36|63.16|67.85|65.65|65.36|63.16|0
1658434500000|2022-07-21 20:15:00|65.73|62.93|65.03|62.23|66.15|63.35|64.89|62.09|0
1658434800000|2022-07-21 20:20:00|65.17|62.37|65.38|62.58|65.73|62.93|64.62|61.82|0
1658435100000|2022-07-21 20:25:00|65.45|62.65|65.45|62.65|65.59|62.79|65.38|62.58|0
1658435400000|2022-07-21 20:30:00|65.52|62.72|65.72|62.92|65.86|63.06|65.44|62.64|0
1658435700000|2022-07-21 20:35:00|65.79|62.99|65.79|62.99|66.28|63.48|65.79|62.99|0
1658436000000|2022-07-21 20:40:00|65.86|63.06|65.44|62.64|66|63.2|65.37|62.57|0
1658436300000|2022-07-21 20:45:00|65.37|62.57|65.58|62.78|65.58|62.78|65.23|62.43|0
1658436600000|2022-07-21 20:50:00|65.37|62.57|65.29|62.49|65.57|62.77|65.22|62.42|0
1658436900000|2022-07-21 20:55:00|65.22|62.42|66.02|63.22|66.02|63.22|65.22|62.42|0
1658437200000|2022-07-21 21:00:00|65.97|63.17|65.83|63.03|66.01|63.21|65.78|62.98|0
1658437500000|2022-07-21 21:05:00|65.89|63.09|65.87|63.07|65.91|63.11|65.74|62.94|0
1658437800000|2022-07-21 21:10:00|65.79|62.99|66|63.2|66.07|63.27|65.79|62.99|0
1658438100000|2022-07-21 21:15:00|66.01|63.21|66.06|63.26|66.13|63.33|65.99|63.19|0
1658438400000|2022-07-21 21:20:00|66.07|63.27|65.8|63|66.07|63.27|65.72|62.92|0
1658438700000|2022-07-21 21:25:00|65.85|63.05|65.7|62.9|65.85|63.05|65.61|62.81|0
1658439000000|2022-07-21 21:30:00|65.73|62.93|65.77|62.97|65.77|62.97|65.58|62.78|0
1658439300000|2022-07-21 21:35:00|65.72|62.92|65.7|62.9|65.88|63.08|65.7|62.9|0
1658439600000|2022-07-21 21:40:00|65.68|62.88|65.68|62.88|65.7|62.9|65.64|62.84|0
1658439900000|2022-07-21 21:45:00|65.66|62.86|65.51|62.71|65.68|62.88|65.51|62.71|0
1658440200000|2022-07-21 21:50:00|65.57|62.77|65.57|62.77|65.71|62.91|65.38|62.58|0
1658440500000|2022-07-21 21:55:00|65.58|62.78|65.44|62.64|65.58|62.78|65.42|62.62|0
1658440800000|2022-07-21 22:00:00|65.23|62.43|64.39|61.59|65.47|62.67|64.29|61.49|0
1658441100000|2022-07-21 22:05:00|64.25|61.45|64.01|61.21|64.25|61.45|63.6|60.8|0
1658441400000|2022-07-21 22:10:00|64.08|61.28|64.01|61.21|64.15|61.35|63.6|60.8|0
1658441700000|2022-07-21 22:15:00|63.97|61.17|64.7|61.9|64.7|61.9|63.73|60.93|0
1658442000000|2022-07-21 22:20:00|64.63|61.83|64.62|61.82|65.35|62.55|64.62|61.82|0
1658442300000|2022-07-21 22:25:00|64.69|61.89|65.04|62.24|65.28|62.48|64.55|61.75|0
1658442600000|2022-07-21 22:30:00|65.11|62.31|65.17|62.37|65.53|62.73|64.83|62.03|0
1658442900000|2022-07-21 22:35:00|65.04|62.24|64.55|61.75|65.04|62.24|64.48|61.68|0
1658443200000|2022-07-21 22:40:00|64.48|61.68|64.61|61.81|64.76|61.96|64.48|61.68|0
1658443500000|2022-07-21 22:45:00|64.58|61.78|64.75|61.95|64.89|62.09|64.34|61.54|0
1658443800000|2022-07-21 22:50:00|64.82|62.02|64.54|61.74|64.82|62.02|64.33|61.53|0
1658444100000|2022-07-21 22:55:00|64.61|61.81|64.5|61.7|64.75|61.95|64.47|61.67|0
1658444400000|2022-07-21 23:00:00|64.57|61.77|64.5|61.7|64.61|61.81|64.33|61.53|0
1658444700000|2022-07-21 23:05:00|64.54|61.74|64.39|61.59|64.6|61.8|64.26|61.46|0
1658445000000|2022-07-21 23:10:00|64.33|61.53|64.32|61.52|64.53|61.73|64.32|61.52|0
1658445300000|2022-07-21 23:15:00|64.39|61.59|64.18|61.38|64.53|61.73|63.98|61.18|0
1658445600000|2022-07-21 23:20:00|64.15|61.35|64.21|61.41|64.25|61.45|63.98|61.18|0
1658445900000|2022-07-21 23:25:00|64.18|61.38|64.66|61.86|64.73|61.93|64.11|61.31|0
1658446200000|2022-07-21 23:30:00|64.59|61.79|64.73|61.93|64.87|62.07|64.32|61.52|0
1658446500000|2022-07-21 23:35:00|64.66|61.86|64.31|61.51|64.66|61.86|64.17|61.37|0
1658446800000|2022-07-21 23:40:00|64.38|61.58|64.58|61.78|64.66|61.86|64.34|61.54|0
1658447100000|2022-07-21 23:45:00|64.52|61.72|64.51|61.71|64.72|61.92|64.24|61.44|0
1658447400000|2022-07-21 23:50:00|64.48|61.68|63.89|61.09|64.51|61.71|63.82|61.02|0
1658447700000|2022-07-21 23:55:00|63.96|61.16|63.89|61.09|64.1|61.3|63.75|60.95|0
1658448000000|2022-07-22 00:00:00|63.75|60.95|63.61|60.81|63.75|60.95|62.93|60.13|0
1658448300000|2022-07-22 00:05:00|63.68|60.88|63.2|60.4|63.68|60.88|63.2|60.4|0
1658448600000|2022-07-22 00:10:00|63.16|60.36|63.33|60.53|63.4|60.6|62.93|60.13|0
1658448900000|2022-07-22 00:15:00|63.3|60.5|63.88|61.08|64.09|61.29|63.27|60.47|0
1658449200000|2022-07-22 00:20:00|63.95|61.15|64.08|61.28|64.29|61.49|63.88|61.08|0
1658449500000|2022-07-22 00:25:00|64.15|61.35|63.81|61.01|64.36|61.56|63.81|61.01|0
1658449800000|2022-07-22 00:30:00|63.84|61.04|64.01|61.21|64.35|61.55|63.8|61|0
1658450100000|2022-07-22 00:35:00|63.97|61.17|64.42|61.62|64.49|61.69|63.6|60.8|0
1658450400000|2022-07-22 00:40:00|64.49|61.69|64|61.2|64.49|61.69|63.87|61.07|0
1658450700000|2022-07-22 00:45:00|63.97|61.17|64.17|61.37|64.28|61.48|63.87|61.07|0
1658451000000|2022-07-22 00:50:00|64.14|61.34|64.41|61.61|64.48|61.68|64.14|61.34|0
1658451300000|2022-07-22 00:55:00|64.48|61.68|64.69|61.89|64.76|61.96|64.34|61.54|0
1658451600000|2022-07-22 01:00:00|64.65|61.85|63.82|61.02|64.69|61.89|63.65|60.85|0
1658451900000|2022-07-22 01:05:00|63.79|60.99|63.79|60.99|64.06|61.26|63.72|60.92|0
1658452200000|2022-07-22 01:10:00|63.72|60.92|63.71|60.91|63.79|60.99|63.44|60.64|0
1658452500000|2022-07-22 01:15:00|63.68|60.88|63.44|60.64|63.78|60.98|63.1|60.3|0
1658452800000|2022-07-22 01:20:00|63.51|60.71|63.61|60.81|63.85|61.05|63.37|60.57|0
1658453100000|2022-07-22 01:25:00|63.57|60.77|63.98|61.18|64.26|61.46|63.57|60.77|0
1658453400000|2022-07-22 01:30:00|64.05|61.25|64.6|61.8|64.6|61.8|64.05|61.25|0
1658453700000|2022-07-22 01:35:00|64.67|61.87|65.01|62.21|65.29|62.49|64.39|61.59|0
1658454000000|2022-07-22 01:40:00|65.08|62.28|65.39|62.59|65.78|62.98|65.05|62.25|0
1658454300000|2022-07-22 01:45:00|65.43|62.63|64.69|61.89|65.43|62.63|64.66|61.86|0
1658454600000|2022-07-22 01:50:00|64.66|61.86|64.73|61.93|64.94|62.14|64.38|61.58|0
1658454900000|2022-07-22 01:55:00|64.69|61.89|64.97|62.17|65|62.2|64.59|61.79|0
1658455200000|2022-07-22 02:00:00|64.93|62.13|65.1|62.3|65.21|62.41|64.72|61.92|0
1658455500000|2022-07-22 02:05:00|65.14|62.34|64.58|61.78|65.17|62.37|64.58|61.78|0
1658455800000|2022-07-22 02:10:00|64.65|61.85|64.23|61.43|64.65|61.85|64.23|61.43|0
1658456100000|2022-07-22 02:15:00|64.1|61.3|64.3|61.5|64.37|61.57|63.96|61.16|0
1658456400000|2022-07-22 02:20:00|64.27|61.47|64.02|61.22|64.44|61.64|64.02|61.22|0
1658456700000|2022-07-22 02:25:00|63.95|61.15|63.81|61.01|64.19|61.39|63.68|60.88|0
1658457000000|2022-07-22 02:30:00|63.75|60.95|63.74|60.94|64.02|61.22|63.68|60.88|0
1658457300000|2022-07-22 02:35:00|63.71|60.91|63.33|60.53|63.74|60.94|63.26|60.46|0
1658457600000|2022-07-22 02:40:00|63.4|60.6|63.88|61.08|63.88|61.08|63.4|60.6|0
1658457900000|2022-07-22 02:45:00|63.91|61.11|63.67|60.87|63.94|61.14|63.6|60.8|0
1658458200000|2022-07-22 02:50:00|63.63|60.83|63.84|61.04|64.01|61.21|63.53|60.73|0
1658458500000|2022-07-22 02:55:00|63.8|61|63.59|60.79|63.87|61.07|63.59|60.79|0
1658458800000|2022-07-22 03:00:00|63.63|60.83|63.87|61.07|64.14|61.34|63.63|60.83|0
1658459100000|2022-07-22 03:05:00|63.93|61.13|63.86|61.06|64|61.2|63.59|60.79|0
1658459400000|2022-07-22 03:10:00|63.8|61|64|61.2|64.14|61.34|63.79|60.99|0
1658459700000|2022-07-22 03:15:00|64.03|61.23|63.72|60.92|64.27|61.47|63.72|60.92|0
1658460000000|2022-07-22 03:20:00|63.65|60.85|63.51|60.71|63.75|60.95|63.31|60.51|0
1658460300000|2022-07-22 03:25:00|63.48|60.68|63.99|61.19|63.99|61.19|63.44|60.64|0
1658460600000|2022-07-22 03:30:00|64.02|61.22|64.2|61.4|64.3|61.5|63.95|61.15|0
1658460900000|2022-07-22 03:35:00|64.23|61.43|64.06|61.26|64.26|61.46|63.92|61.12|0
1658461200000|2022-07-22 03:40:00|64.05|61.25|64.26|61.46|64.26|61.46|63.98|61.18|0
1658461500000|2022-07-22 03:45:00|64.22|61.42|64.26|61.46|64.47|61.67|64.19|61.39|0
1658461800000|2022-07-22 03:50:00|64.29|61.49|64.01|61.21|64.33|61.53|63.98|61.18|0
1658462100000|2022-07-22 03:55:00|64.05|61.25|64.39|61.59|64.39|61.59|64.05|61.25|0
1658462400000|2022-07-22 04:00:00|64.46|61.66|64.59|61.79|64.59|61.79|64.39|61.59|0
1658462700000|2022-07-22 04:05:00|64.53|61.73|64.66|61.86|64.66|61.86|64.45|61.65|0
1658463000000|2022-07-22 04:10:00|64.73|61.93|64.45|61.65|64.73|61.93|64.45|61.65|0
1658463300000|2022-07-22 04:15:00|64.42|61.62|64.45|61.65|64.45|61.65|64.24|61.44|0
1658463600000|2022-07-22 04:20:00|64.41|61.61|64.58|61.78|64.66|61.86|64.41|61.61|0
1658463900000|2022-07-22 04:25:00|64.52|61.72|64.31|61.51|64.52|61.72|64.24|61.44|0
1658464200000|2022-07-22 04:30:00|64.37|61.57|63.96|61.16|64.37|61.57|63.96|61.16|0
1658464500000|2022-07-22 04:35:00|63.99|61.19|64.09|61.29|64.3|61.5|63.96|61.16|0
1658464800000|2022-07-22 04:40:00|64.03|61.23|64.02|61.22|64.16|61.36|63.96|61.16|0
1658465100000|2022-07-22 04:45:00|63.95|61.15|64.09|61.29|64.16|61.36|63.95|61.15|0
1658465400000|2022-07-22 04:50:00|64.02|61.22|63.95|61.15|64.02|61.22|63.88|61.08|0
1658465700000|2022-07-22 04:55:00|63.91|61.11|63.67|60.87|64.09|61.29|63.67|60.87|0
1658466000000|2022-07-22 05:00:00|63.6|60.8|64.22|61.42|64.22|61.42|63.4|60.6|0
1658466300000|2022-07-22 05:05:00|64.15|61.35|63.8|61|64.5|61.7|63.6|60.8|0
1658466600000|2022-07-22 05:10:00|63.74|60.94|63.25|60.45|63.91|61.11|62.64|59.84|0
1658466900000|2022-07-22 05:15:00|63.19|60.39|63.46|60.66|63.59|60.79|62.91|60.11|0
1658467200000|2022-07-22 05:20:00|63.53|60.73|63.45|60.65|63.59|60.79|63.32|60.52|0
1658467500000|2022-07-22 05:25:00|63.49|60.69|64|61.2|64|61.2|63.49|60.69|0
1658467800000|2022-07-22 05:30:00|63.93|61.13|63.14|60.34|64|61.2|62.8|60|0
1658468100000|2022-07-22 05:35:00|63.18|60.38|63.04|60.24|63.25|60.45|62.84|60.04|0
1658468400000|2022-07-22 05:40:00|62.97|60.17|62.83|60.03|63.17|60.37|62.83|60.03|0
1658468700000|2022-07-22 05:45:00|62.9|60.1|62.97|60.17|63.1|60.3|62.83|60.03|0
1658469000000|2022-07-22 05:50:00|63.03|60.23|62.96|60.16|63.1|60.3|62.83|60.03|0
1658469300000|2022-07-22 05:55:00|62.9|60.1|62.96|60.16|63.17|60.37|62.83|60.03|0
1658469600000|2022-07-22 06:00:00|62.89|60.09|63.03|60.23|63.71|60.91|62.89|60.09|0
1658469900000|2022-07-22 06:05:00|63.09|60.29|63.23|60.43|63.64|60.84|63.02|60.22|0
1658470200000|2022-07-22 06:10:00|63.16|60.36|63.6|60.8|63.77|60.97|63.02|60.22|0
1658470500000|2022-07-22 06:15:00|63.57|60.77|63.46|60.66|63.98|61.18|63.36|60.56|0
1658470800000|2022-07-22 06:20:00|63.5|60.7|64.5|61.7|64.5|61.7|63.43|60.63|0
1658471100000|2022-07-22 06:25:00|64.47|61.67|64.71|61.91|64.85|62.05|63.95|61.15|0
1658471400000|2022-07-22 06:30:00|64.78|61.98|64.77|61.97|65.19|62.39|64.57|61.77|0
1658471700000|2022-07-22 06:35:00|64.7|61.9|64.77|61.97|64.98|62.18|64.67|61.87|0
1658472000000|2022-07-22 06:40:00|64.84|62.04|65.25|62.45|65.46|62.66|64.7|61.9|0
1658472300000|2022-07-22 06:45:00|65.18|62.38|65.95|63.15|66.16|63.36|65.18|62.38|0
1658472600000|2022-07-22 06:50:00|65.91|63.11|65.46|62.66|65.91|63.11|65.18|62.38|0
1658472900000|2022-07-22 06:55:00|65.49|62.69|65.63|62.83|65.67|62.87|65.25|62.45|0
1658473200000|2022-07-22 07:00:00|65.87|63.07|66.33|63.53|66.4|63.6|64.12|61.32|0
1658473500000|2022-07-22 07:05:00|66.4|63.6|66.38|64.18|66.4|64.18|65.05|62.85|0
1658473800000|2022-07-22 07:10:00|66.27|64.07|67.08|64.88|67.08|64.88|66.03|63.83|0
1658474100000|2022-07-22 07:15:00|67.37|65.17|65.67|63.47|67.37|65.17|65.67|63.47|0
1658474400000|2022-07-22 07:20:00|65.81|63.61|66.65|64.45|66.94|64.74|65.81|63.61|0
1658474700000|2022-07-22 07:25:00|66.72|64.52|65.7|63.5|67.08|64.88|65.67|63.47|0
1658475000000|2022-07-22 07:30:00|65.28|63.08|65.04|62.84|66.09|63.89|64.52|62.32|0
1658475300000|2022-07-22 07:35:00|64.97|62.77|63.93|61.73|65.52|63.32|63.66|61.46|0
1658475600000|2022-07-22 07:40:00|63.86|61.66|63.79|61.59|64.27|62.07|63.45|61.25|0
1658475900000|2022-07-22 07:45:00|63.86|61.66|64.2|62|64.27|62.07|63.82|61.62|0
1658476200000|2022-07-22 07:50:00|64.23|62.03|64.37|62.17|64.44|62.24|63.61|61.41|0
1658476500000|2022-07-22 07:55:00|64.4|62.2|64.82|62.62|65.37|63.17|64.4|62.2|0
1658476800000|2022-07-22 08:00:00|65.09|62.89|64.26|62.06|65.16|62.96|63.85|61.65|0
1658477100000|2022-07-22 08:05:00|64.33|62.13|63.85|61.65|64.4|62.2|63.64|61.44|0
1658477400000|2022-07-22 08:10:00|63.81|61.61|65.26|63.06|65.26|63.06|63.78|61.58|0
1658477700000|2022-07-22 08:15:00|65.16|62.96|64.81|62.61|65.78|63.58|64.81|62.61|0
1658478000000|2022-07-22 08:20:00|64.84|62.64|64.7|62.5|64.94|62.74|64.25|62.05|0
1658478300000|2022-07-22 08:25:00|64.73|62.53|65.57|63.37|65.57|63.37|64.73|62.53|0
1658478600000|2022-07-22 08:30:00|65.64|63.44|65.22|63.02|65.85|63.65|64.8|62.6|0
1658478900000|2022-07-22 08:35:00|65.29|63.09|65.77|63.57|66.05|63.85|65.29|63.09|0
1658479200000|2022-07-22 08:40:00|65.84|63.64|65.91|63.71|66.76|64.56|65.77|63.57|0
1658479500000|2022-07-22 08:45:00|65.87|63.67|65.63|63.43|66.33|64.13|65.52|63.32|0
1658479800000|2022-07-22 08:50:00|65.66|63.46|65.76|63.56|66.05|63.85|65.59|63.39|0
1658480100000|2022-07-22 08:55:00|65.83|63.63|65.73|63.53|65.9|63.7|65.45|63.25|0
1658480400000|2022-07-22 09:00:00|65.69|63.49|66.04|63.84|66.39|64.19|65.52|63.32|0
1658480700000|2022-07-22 09:05:00|66|63.8|66.28|64.08|66.96|64.76|66|63.8|0
1658481000000|2022-07-22 09:10:00|66.32|64.12|66.53|64.33|67.1|64.9|66.32|64.12|0
1658481300000|2022-07-22 09:15:00|66.49|64.29|67.23|65.03|67.45|65.25|66.49|64.29|0
1658481600000|2022-07-22 09:20:00|67.27|65.07|66.88|64.68|67.38|65.18|66.67|64.47|0
1658481900000|2022-07-22 09:25:00|66.84|64.64|66.06|63.86|66.88|64.68|66.03|63.83|0
1658482200000|2022-07-22 09:30:00|66.1|63.9|65.67|63.47|66.24|64.04|65.67|63.47|0
1658482500000|2022-07-22 09:35:00|65.74|63.54|65.57|63.37|66.02|63.82|65.46|63.26|0
1658482800000|2022-07-22 09:40:00|65.53|63.33|65.84|63.64|66.02|63.82|65.53|63.33|0
1658483100000|2022-07-22 09:45:00|65.81|63.61|66.37|64.17|66.37|64.17|65.67|63.47|0
1658483400000|2022-07-22 09:50:00|66.4|64.2|66.37|64.17|66.72|64.52|66.26|64.06|0
1658483700000|2022-07-22 09:55:00|66.33|64.13|65.59|63.39|66.44|64.24|65.59|63.39|0
1658484000000|2022-07-22 10:00:00|65.66|63.46|66.86|64.66|66.93|64.73|65.59|63.39|0
1658484300000|2022-07-22 10:05:00|66.93|64.73|66.43|64.23|67.14|64.94|66.01|63.81|0
1658484600000|2022-07-22 10:10:00|66.39|64.19|65.97|63.77|66.46|64.26|65.66|63.46|0
1658484900000|2022-07-22 10:15:00|66.04|63.84|66.11|63.91|66.11|63.91|65.51|63.31|0
1658485200000|2022-07-22 10:20:00|66.14|63.94|65.82|63.62|66.21|64.01|65.65|63.45|0
1658485500000|2022-07-22 10:25:00|65.72|63.52|66.1|63.9|66.14|63.94|65.65|63.45|0
1658485800000|2022-07-22 10:30:00|66.14|63.94|66.8|64.6|66.84|64.64|65.93|63.73|0
1658486100000|2022-07-22 10:35:00|66.84|64.64|66.91|64.71|67.2|65|66.77|64.57|0
1658486400000|2022-07-22 10:40:00|66.94|64.74|67.48|65.28|67.55|65.35|66.7|64.5|0
1658486700000|2022-07-22 10:45:00|67.4|65.2|67.4|65.2|67.76|65.56|67.4|65.2|0
1658487000000|2022-07-22 10:50:00|67.47|65.27|67.04|64.84|67.76|65.56|66.9|64.7|0
1658487300000|2022-07-22 10:55:00|66.97|64.77|66.62|64.42|67.33|65.13|66.47|64.27|0
1658487600000|2022-07-22 11:00:00|66.55|64.35|66.26|64.06|66.76|64.56|65.77|63.57|0
1658487900000|2022-07-22 11:05:00|66.22|64.02|66.05|63.85|66.33|64.13|65.63|63.43|0
1658488200000|2022-07-22 11:10:00|66.12|63.92|65.37|63.17|66.19|63.99|65.23|63.03|0
1658488500000|2022-07-22 11:15:00|65.34|63.14|65.23|63.03|65.65|63.45|65.02|62.82|0
1658488800000|2022-07-22 11:20:00|65.3|63.1|65.37|63.17|65.51|63.31|65.16|62.96|0
1658489100000|2022-07-22 11:25:00|65.44|63.24|66|63.8|66|63.8|65.37|63.17|0
1658489400000|2022-07-22 11:30:00|66.07|63.87|65.61|63.41|66.14|63.94|65.29|63.09|0
1658489700000|2022-07-22 11:35:00|65.57|63.37|65.99|63.79|66.06|63.86|65.29|63.09|0
1658490000000|2022-07-22 11:40:00|65.92|63.72|66.41|64.21|66.77|64.57|65.92|63.72|0
1658490300000|2022-07-22 11:45:00|66.48|64.28|66.62|64.42|67.05|64.85|66.2|64|0
1658490600000|2022-07-22 11:50:00|66.55|64.35|67.05|64.85|67.05|64.85|66.48|64.28|0
1658490900000|2022-07-22 11:55:00|67.12|64.92|67.4|65.2|67.55|65.35|66.83|64.63|0
1658491200000|2022-07-22 12:00:00|67.33|65.13|66.54|64.34|67.33|65.13|66.37|64.17|0
1658491500000|2022-07-22 12:05:00|66.47|64.27|66.67|64.47|67.21|65.01|65.79|63.59|0
1658491800000|2022-07-22 12:10:00|66.6|64.4|67.1|64.9|67.1|64.9|66.46|64.26|0
1658492100000|2022-07-22 12:15:00|67.03|64.83|67.67|65.47|67.74|65.54|66.99|64.79|0
1658492400000|2022-07-22 12:20:00|67.6|65.4|67.74|65.54|67.88|65.68|67.31|65.11|0
1658492700000|2022-07-22 12:25:00|67.81|65.61|67.02|64.82|67.81|65.61|66.95|64.75|0
1658493000000|2022-07-22 12:30:00|66.95|64.75|67.16|64.96|67.59|65.39|66.88|64.68|0
1658493300000|2022-07-22 12:35:00|67.09|64.89|66.87|64.67|67.3|65.1|66.66|64.46|0
1658493600000|2022-07-22 12:40:00|66.8|64.6|67.01|64.81|67.15|64.95|66.41|64.21|0
1658493900000|2022-07-22 12:45:00|66.94|64.74|67.44|65.24|67.65|65.45|66.94|64.74|0
1658494200000|2022-07-22 12:50:00|67.37|65.17|67.29|65.09|67.51|65.31|67.01|64.81|0
1658494500000|2022-07-22 12:55:00|67.22|65.02|67|64.8|67.22|65.02|66.79|64.59|0
1658494800000|2022-07-22 13:00:00|67.08|64.88|67.36|65.16|67.65|65.45|66.86|64.66|0
1658495100000|2022-07-22 13:05:00|67.29|65.09|67.5|65.3|68|65.8|67.21|65.01|0
1658495400000|2022-07-22 13:10:00|67.57|65.37|68.36|66.16|68.51|66.31|67.5|65.3|0
1658495700000|2022-07-22 13:15:00|68.29|66.09|68.07|65.87|68.36|66.16|67.93|65.73|0
1658496000000|2022-07-22 13:20:00|68.14|65.94|68.9|66.7|69.08|66.88|68.07|65.87|0
1658496300000|2022-07-22 13:25:00|68.86|66.66|69.01|66.81|69.08|66.88|68.5|66.3|0
1658496600000|2022-07-22 13:30:00|68.79|66.59|67.19|64.99|71.01|68.81|67.12|64.92|0
1658496900000|2022-07-22 13:35:00|67.12|64.92|70.28|68.08|70.28|68.08|66.27|64.07|0
1658497200000|2022-07-22 13:40:00|70.43|68.23|70.23|68.03|71.42|69.22|69.87|67.67|0
1658497500000|2022-07-22 13:45:00|70.9|68.7|70.53|68.33|71.23|69.03|68.12|65.92|0
1658497800000|2022-07-22 13:50:00|70.31|68.11|68.69|66.49|72.47|70.27|68.11|65.91|0
1658498100000|2022-07-22 13:55:00|68.4|66.2|66.18|63.98|68.4|66.2|66.18|63.98|0
1658498400000|2022-07-22 14:00:00|66.25|64.05|66.71|64.51|67.42|65.22|64.42|62.22|0
1658498700000|2022-07-22 14:05:00|66.64|64.44|65.3|63.1|66.85|64.65|64.68|62.48|0
1658499000000|2022-07-22 14:10:00|65.16|62.96|68.35|66.15|68.5|66.3|65.16|62.96|0
1658499300000|2022-07-22 14:15:00|68.28|66.08|69.22|67.02|69.58|67.38|68.28|66.08|0
1658499600000|2022-07-22 14:20:00|69.15|66.95|67.32|65.12|69.15|66.95|66.82|64.62|0
1658499900000|2022-07-22 14:25:00|67.25|65.05|67.89|65.69|67.96|65.76|65.62|63.42|0
1658500200000|2022-07-22 14:30:00|67.82|65.62|67.17|64.97|68.72|66.52|67.03|64.83|0
1658500500000|2022-07-22 14:35:00|67.24|65.04|66.95|64.75|67.67|65.47|66.39|64.19|0
1658500800000|2022-07-22 14:40:00|66.6|64.4|67.31|65.11|68.53|66.33|66.31|64.11|0
1658501100000|2022-07-22 14:45:00|67.24|65.04|67.59|65.39|68.13|65.93|66.81|64.61|0
1658501400000|2022-07-22 14:50:00|67.66|65.46|69.33|67.13|69.69|67.49|67.16|64.96|0
1658501700000|2022-07-22 14:55:00|69.4|67.2|68.68|66.48|69.77|67.57|68.23|66.03|0
1658502000000|2022-07-22 15:00:00|68.61|66.41|64.27|62.07|68.68|66.48|64.27|62.07|0
1658502300000|2022-07-22 15:05:00|64.06|61.86|65.04|62.84|65.46|63.26|63.92|61.72|0
1658502600000|2022-07-22 15:10:00|64.97|62.77|65.88|63.68|66.09|63.89|64.9|62.7|0
1658502900000|2022-07-22 15:15:00|65.81|63.61|65.17|62.97|65.81|63.61|64.26|62.06|0
1658503200000|2022-07-22 15:20:00|65.1|62.9|61.93|59.73|65.17|62.97|61.93|59.73|0
1658503500000|2022-07-22 15:25:00|61.96|59.76|62.24|60.04|64.14|61.94|61.93|59.73|0
1658503800000|2022-07-22 15:30:00|62.17|59.97|61.12|58.92|62.71|60.51|60.69|58.49|0
1658504100000|2022-07-22 15:35:00|61.06|58.86|60.32|58.12|61.46|59.26|58.88|56.68|0
1658504400000|2022-07-22 15:40:00|60.19|57.99|59.9|57.7|61.32|59.12|59.07|56.87|0
1658504700000|2022-07-22 15:45:00|59.97|57.77|60.43|58.23|60.63|58.43|59.38|57.18|0
1658505000000|2022-07-22 15:50:00|60.36|58.16|61.29|59.09|61.53|59.33|59.9|57.7|0
1658505300000|2022-07-22 15:55:00|61.23|59.03|61.09|58.89|61.23|59.03|60.03|57.83|0
1658505600000|2022-07-22 16:00:00|60.96|58.76|60.16|57.96|61.9|59.7|59.76|57.56|0
1658505900000|2022-07-22 16:05:00|60.29|58.09|59.43|57.23|60.49|58.29|59.37|57.17|0
1658506200000|2022-07-22 16:10:00|59.3|57.1|58.26|56.06|59.3|57.1|57.74|55.54|0
1658506500000|2022-07-22 16:15:00|58.19|55.99|58.93|56.73|59.69|57.49|58.19|55.99|0
1658506800000|2022-07-22 16:20:00|59.03|56.83|58.32|56.12|59.16|56.96|58.19|55.99|0
1658507100000|2022-07-22 16:25:00|58.45|56.25|59.03|56.83|59.49|57.29|57.54|55.34|0
1658507400000|2022-07-22 16:30:00|59.09|56.89|60.94|58.74|61.07|58.87|58.96|56.76|0
1658507700000|2022-07-22 16:35:00|60.87|58.67|59.61|57.41|60.94|58.74|59.29|57.09|0
1658508000000|2022-07-22 16:40:00|59.68|57.48|58.63|56.43|60.07|57.87|58.47|56.27|0
1658508300000|2022-07-22 16:45:00|58.57|56.37|58.99|56.79|59.81|57.61|58.37|56.17|0
1658508600000|2022-07-22 16:50:00|58.89|56.69|59.08|56.88|59.67|57.47|58.89|56.69|0
1658508900000|2022-07-22 16:55:00|59.02|56.82|58.24|56.04|59.47|57.27|57.92|55.72|0
1658509200000|2022-07-22 17:00:00|58.17|55.97|56.89|54.69|58.24|56.04|56.7|54.5|0
1658509500000|2022-07-22 17:05:00|56.83|54.63|57.41|55.21|57.85|55.65|56.83|54.63|0
1658509800000|2022-07-22 17:10:00|57.35|55.15|55.79|53.59|57.54|55.34|55.79|53.59|0
1658510100000|2022-07-22 17:15:00|55.82|53.62|55.76|53.56|57.09|54.89|55.64|53.44|0
1658510400000|2022-07-22 17:20:00|55.89|53.69|55.61|53.41|56.39|54.19|55.45|53.25|0
1658510700000|2022-07-22 17:25:00|55.55|53.35|56.05|53.85|56.39|54.19|55.42|53.22|0
1658511000000|2022-07-22 17:30:00|55.92|53.72|54.62|52.42|55.92|53.72|54.62|52.42|0
1658511300000|2022-07-22 17:35:00|54.55|52.35|55.06|52.86|55.06|52.86|53.4|51.2|0
1658511600000|2022-07-22 17:40:00|55|52.8|55.21|53.01|55.37|53.17|54.07|51.87|0
1658511900000|2022-07-22 17:45:00|55.24|53.04|55.18|52.98|55.86|53.66|54.69|52.49|0
1658512200000|2022-07-22 17:50:00|55.05|52.85|54.74|52.54|55.12|52.92|54.19|51.99|0
1658512500000|2022-07-22 17:55:00|54.68|52.48|54.98|52.78|55.17|52.97|53.44|51.24|0
1658512800000|2022-07-22 18:00:00|54.92|52.72|52.9|50.7|55.17|52.97|52.78|50.58|0
1658513100000|2022-07-22 18:05:00|52.96|50.76|52.66|50.46|53.51|51.31|52.51|50.31|0
1658513400000|2022-07-22 18:10:00|52.6|50.4|53.13|50.93|53.4|51.2|52.18|49.98|0
1658513700000|2022-07-22 18:15:00|53.25|51.05|54.59|52.39|54.71|52.51|53.19|50.99|0
1658514000000|2022-07-22 18:20:00|54.47|52.27|53.91|51.71|54.59|52.39|53.85|51.65|0
1658514300000|2022-07-22 18:25:00|53.85|51.65|54.22|52.02|54.4|52.2|53.31|51.11|0
1658514600000|2022-07-22 18:30:00|54.09|51.89|54.64|52.44|55.23|53.03|53.01|50.81|0
1658514900000|2022-07-22 18:35:00|54.7|52.5|54.27|52.07|55.13|52.93|53.61|51.41|0
1658515200000|2022-07-22 18:40:00|54.21|52.01|53.6|51.4|54.21|52.01|53.42|51.22|0
1658515500000|2022-07-22 18:45:00|53.54|51.34|54.51|52.31|54.51|52.31|53.42|51.22|0
1658515800000|2022-07-22 18:50:00|54.39|52.19|54.97|52.77|55.25|53.05|53.96|51.76|0
1658516100000|2022-07-22 18:55:00|55|52.8|53.92|51.28|56.22|53.67|53.86|51.22|0
1658516400000|2022-07-22 19:00:00|53.86|51.22|54.06|51.86|54.62|52.17|53.37|50.73|0
1658516700000|2022-07-22 19:05:00|53.94|51.74|53.27|51.07|54.31|52.11|52.96|50.76|0
1658517000000|2022-07-22 19:10:00|53.51|51.31|55.67|53.47|55.67|53.47|53.08|50.88|0
1658517300000|2022-07-22 19:15:00|56.05|53.85|54.98|52.78|56.05|53.85|54.83|52.63|0
1658517600000|2022-07-22 19:20:00|54.92|52.72|56.19|53.99|56.19|53.99|54.86|52.66|0
1658517900000|2022-07-22 19:25:00|56.25|54.05|56.31|54.11|56.37|54.17|54.99|52.79|0
1658518200000|2022-07-22 19:30:00|56.37|54.17|55.18|52.98|56.5|54.3|55.18|52.98|0
1658518500000|2022-07-22 19:35:00|55.11|52.91|55.05|52.85|55.3|53.1|54.37|52.17|0
1658518800000|2022-07-22 19:40:00|55.12|52.92|54.93|52.73|55.93|53.73|54.93|52.73|0
1658519100000|2022-07-22 19:45:00|54.87|52.67|54.92|52.72|55.8|53.6|54|51.8|0
1658519400000|2022-07-22 19:50:00|55.48|53.28|55.67|53.47|56.3|54.1|54.8|52.6|0
1658519700000|2022-07-22 19:55:00|55.73|53.53|56.48|54.28|56.54|54.34|54.78|52.58|0
1658520000000|2022-07-22 20:00:00|56.16|53.96|55.28|53.08|56.29|54.09|54.72|52.52|0
1658520300000|2022-07-22 20:05:00|55.21|53.01|55.78|53.58|55.84|53.64|55.03|52.83|0
1658520600000|2022-07-22 20:10:00|55.71|53.51|55.65|53.45|55.71|53.51|55.21|53.01|0
1658708100000|2022-07-25 00:15:00|56.24|53.44|56.58|53.78|57.06|54.26|56.17|53.37|0
1658708400000|2022-07-25 00:20:00|56.62|53.82|56.99|54.19|57.12|54.32|56.49|53.69|0
1658708700000|2022-07-25 00:25:00|57.06|54.26|56.61|53.81|57.19|54.39|56.55|53.75|0
1658709000000|2022-07-25 00:30:00|56.67|53.87|56.23|53.43|56.86|54.06|56.23|53.43|0
1658709300000|2022-07-25 00:35:00|56.29|53.49|55.44|52.64|56.32|53.52|55.44|52.64|0
1658709600000|2022-07-25 00:40:00|55.41|52.61|55.47|52.67|55.63|52.83|54.91|52.11|0
1658709900000|2022-07-25 00:45:00|55.53|52.73|55.16|52.36|55.72|52.92|55.06|52.26|0
1658710200000|2022-07-25 00:50:00|55.1|52.3|56.57|53.77|56.6|53.8|54.88|52.08|0
1658710500000|2022-07-25 00:55:00|56.63|53.83|52.75|49.95|57.91|55.11|52.69|49.89|0
1658710800000|2022-07-25 01:00:00|52.71|49.91|52.44|49.64|52.99|50.19|52.26|49.46|0
1658711100000|2022-07-25 01:05:00|52.5|49.7|52.74|49.94|52.86|50.06|52.38|49.58|0
1658711400000|2022-07-25 01:10:00|52.71|49.91|52.8|50|52.92|50.12|52.62|49.82|0
1658711700000|2022-07-25 01:15:00|52.74|49.94|53.41|50.61|53.53|50.73|52.44|49.64|0
1658712000000|2022-07-25 01:20:00|53.5|50.7|53.04|50.24|53.53|50.73|53.04|50.24|0
1658712300000|2022-07-25 01:25:00|52.98|50.18|52.97|50.17|53.28|50.48|52.82|50.02|0
1658712600000|2022-07-25 01:30:00|52.88|50.08|52.58|49.78|53|50.2|52.31|49.51|0
1658712900000|2022-07-25 01:35:00|52.61|49.81|52.79|49.99|53.09|50.29|52.55|49.75|0
1658713200000|2022-07-25 01:40:00|52.85|50.05|52.73|49.93|52.85|50.05|52.24|49.44|0
1658713500000|2022-07-25 01:45:00|52.63|49.83|52.48|49.68|52.91|50.11|52.42|49.62|0
1658713800000|2022-07-25 01:50:00|52.45|49.65|52.6|49.8|52.63|49.83|52.12|49.32|0
1658714100000|2022-07-25 01:55:00|52.54|49.74|52.6|49.8|52.9|50.1|52.48|49.68|0
1658714400000|2022-07-25 02:00:00|52.57|49.77|53.08|50.28|53.39|50.59|52.48|49.68|0
1658714700000|2022-07-25 02:05:00|53.14|50.34|52.71|49.91|53.26|50.46|52.59|49.79|0
1658715000000|2022-07-25 02:10:00|52.65|49.85|53.14|50.34|53.17|50.37|52.53|49.73|0
1658715300000|2022-07-25 02:15:00|53.26|50.46|52.89|50.09|53.44|50.64|52.68|49.88|0
1658715600000|2022-07-25 02:20:00|52.95|50.15|52.89|50.09|53.19|50.39|52.83|50.03|0
1658715900000|2022-07-25 02:25:00|52.95|50.15|53.01|50.21|53.1|50.3|52.83|50.03|0
1658716200000|2022-07-25 02:30:00|53.04|50.24|52.85|50.05|53.19|50.39|52.76|49.96|0
1658716500000|2022-07-25 02:35:00|52.88|50.08|53.03|50.23|53.06|50.26|52.82|50.02|0
1658716800000|2022-07-25 02:40:00|53|50.2|53.49|50.69|53.49|50.69|52.94|50.14|0
1658717100000|2022-07-25 02:45:00|53.43|50.63|53.36|50.56|53.43|50.63|53.12|50.32|0
1658717400000|2022-07-25 02:50:00|53.39|50.59|53.79|50.99|54.1|51.3|53.36|50.56|0
1658717700000|2022-07-25 02:55:00|53.76|50.96|53.85|51.05|53.91|51.11|53.73|50.93|0
1658718000000|2022-07-25 03:00:00|53.88|51.08|53.6|50.8|53.91|51.11|53.6|50.8|0
1658718300000|2022-07-25 03:05:00|53.63|50.83|54.09|51.29|54.09|51.29|53.57|50.77|0
1658718600000|2022-07-25 03:10:00|54.12|51.32|53.78|50.98|54.16|51.36|53.72|50.92|0
1658718900000|2022-07-25 03:15:00|53.84|51.04|53.97|51.17|54.03|51.23|53.78|50.98|0
1658719200000|2022-07-25 03:20:00|53.99|51.19|53.35|50.55|53.99|51.19|53.29|50.49|0
1658719500000|2022-07-25 03:25:00|53.41|50.61|53.22|50.42|53.65|50.85|53.16|50.36|0
1658719800000|2022-07-25 03:30:00|53.29|50.49|53.59|50.79|53.71|50.91|53.22|50.42|0
1658720100000|2022-07-25 03:35:00|53.53|50.73|53.83|51.03|53.99|51.19|53.41|50.61|0
1658720400000|2022-07-25 03:40:00|53.77|50.97|53.83|51.03|53.83|51.03|53.52|50.72|0
1658720700000|2022-07-25 03:45:00|53.74|50.94|54.01|51.21|54.08|51.28|53.71|50.91|0
1658721000000|2022-07-25 03:50:00|53.98|51.18|54.44|51.64|54.44|51.64|53.95|51.15|0
1658721300000|2022-07-25 03:55:00|54.38|51.58|54.5|51.7|54.57|51.77|54.26|51.46|0
1658721600000|2022-07-25 04:00:00|54.44|51.64|54.25|51.45|54.47|51.67|54.13|51.33|0
1658721900000|2022-07-25 04:05:00|54.22|51.42|54.37|51.57|54.37|51.57|54.13|51.33|0
1658722200000|2022-07-25 04:10:00|54.31|51.51|54.19|51.39|54.37|51.57|54.13|51.33|0
1658722500000|2022-07-25 04:15:00|54.12|51.32|54.12|51.32|54.18|51.38|53.91|51.11|0
1658722800000|2022-07-25 04:20:00|54.18|51.38|54.24|51.44|54.25|51.45|54.18|51.38|0
1658723100000|2022-07-25 04:25:00|54.18|51.38|54.3|51.5|54.43|51.63|54.18|51.38|0
1658723400000|2022-07-25 04:30:00|54.27|51.47|54.77|51.97|54.8|52|54.24|51.44|0
1658723700000|2022-07-25 04:35:00|54.74|51.94|54.61|51.81|54.8|52|54.55|51.75|0
1658724000000|2022-07-25 04:40:00|54.58|51.78|54.54|51.74|54.67|51.87|54.48|51.68|0
1658724300000|2022-07-25 04:45:00|54.51|51.71|54.6|51.8|54.67|51.87|54.23|51.43|0
1658724600000|2022-07-25 04:50:00|54.48|51.68|54.35|51.55|54.48|51.68|54.11|51.31|0
1658724900000|2022-07-25 04:55:00|54.32|51.52|54.13|51.33|54.42|51.62|54.1|51.3|0
1658725200000|2022-07-25 05:00:00|54.04|51.24|53.98|51.18|54.29|51.49|53.92|51.12|0
1658725500000|2022-07-25 05:05:00|53.92|51.12|54.35|51.55|54.41|51.61|53.79|50.99|0
1658725800000|2022-07-25 05:10:00|54.28|51.48|53.91|51.11|54.28|51.48|53.79|50.99|0
1658726100000|2022-07-25 05:15:00|53.85|51.05|53.6|50.8|53.88|51.08|53.48|50.68|0
1658726400000|2022-07-25 05:20:00|53.57|50.77|53.72|50.92|53.79|50.99|53.54|50.74|0
1658726700000|2022-07-25 05:25:00|53.66|50.86|53.72|50.92|53.72|50.92|53.41|50.61|0
1658727000000|2022-07-25 05:30:00|53.66|50.86|53.47|50.67|53.66|50.86|53.29|50.49|0
1658727300000|2022-07-25 05:35:00|53.44|50.64|53.81|51.01|54.02|51.22|53.41|50.61|0
1658727600000|2022-07-25 05:40:00|53.84|51.04|54.51|51.71|54.7|51.9|53.41|50.61|0
1658727900000|2022-07-25 05:45:00|54.57|51.77|54.39|51.59|54.7|51.9|54.33|51.53|0
1658728200000|2022-07-25 05:50:00|54.32|51.52|54.35|51.55|54.45|51.65|54.08|51.28|0
1658728500000|2022-07-25 05:55:00|54.32|51.52|54.75|51.95|55.06|52.26|54.26|51.46|0
1658728800000|2022-07-25 06:00:00|54.78|51.98|55.25|52.45|55.25|52.45|54.69|51.89|0
1658729100000|2022-07-25 06:05:00|55.31|52.51|55.49|52.69|55.52|52.72|55.12|52.32|0
1658729400000|2022-07-25 06:10:00|55.52|52.72|55.93|53.13|56|53.2|55.31|52.51|0
1658729700000|2022-07-25 06:15:00|55.81|53.01|55.24|52.44|55.99|53.19|55.18|52.38|0
1658730000000|2022-07-25 06:20:00|55.21|52.41|54.74|51.94|55.21|52.41|54.68|51.88|0
1658730300000|2022-07-25 06:25:00|54.68|51.88|54.43|51.63|54.8|52|54.24|51.44|0
1658730600000|2022-07-25 06:30:00|54.4|51.6|54.92|52.12|55.17|52.37|54.31|51.51|0
1658730900000|2022-07-25 06:35:00|54.86|52.06|54.79|51.99|55.08|52.28|54.52|51.72|0
1658731200000|2022-07-25 06:40:00|54.73|51.93|54.73|51.93|54.79|51.99|54.48|51.68|0
1658731500000|2022-07-25 06:45:00|54.79|51.99|55.07|52.27|55.07|52.27|54.73|51.93|0
1658731800000|2022-07-25 06:50:00|55.13|52.33|55.35|52.55|55.38|52.58|55.07|52.27|0
1658732100000|2022-07-25 06:55:00|55.32|52.52|55.63|52.83|55.72|52.92|55.1|52.3|0
1658732400000|2022-07-25 07:00:00|55.66|52.86|56.29|53.49|56.48|53.68|55.16|52.36|0
1658732700000|2022-07-25 07:05:00|56.22|53.42|56.7|54.5|56.76|54.56|55.36|53.16|0
1658733000000|2022-07-25 07:10:00|56.76|54.56|56.82|54.62|57.04|54.84|56.41|54.21|0
1658733300000|2022-07-25 07:15:00|56.76|54.56|56.19|53.99|57.01|54.81|55.37|53.17|0
1658733600000|2022-07-25 07:20:00|56.18|53.98|55.84|53.64|56.18|53.98|54.38|52.18|0
1658733900000|2022-07-25 07:25:00|55.77|53.57|55.93|53.73|56.4|54.2|55.65|53.45|0
1658734200000|2022-07-25 07:30:00|55.8|53.6|56.08|53.88|56.21|54.01|55.24|53.04|0
1658734500000|2022-07-25 07:35:00|56.11|53.91|55.92|53.72|56.24|54.04|55.49|53.29|0
1658734800000|2022-07-25 07:40:00|55.99|53.79|56.71|54.51|56.87|54.67|55.51|53.31|0
1658735100000|2022-07-25 07:45:00|56.62|54.42|56.61|54.41|57.09|54.89|56.55|54.35|0
1658735400000|2022-07-25 07:50:00|56.68|54.48|56.23|54.03|56.8|54.6|56.11|53.91|0
1658735700000|2022-07-25 07:55:00|56.26|54.06|56.04|53.84|56.61|54.41|55.98|53.78|0
1658736000000|2022-07-25 08:00:00|56.1|53.9|56.54|54.34|56.92|54.72|55.94|53.74|0
1658736300000|2022-07-25 08:05:00|56.48|54.28|57.56|55.36|57.75|55.55|56.42|54.22|0
1658736600000|2022-07-25 08:10:00|57.5|55.3|56.73|54.53|57.75|55.55|56.57|54.37|0
1658736900000|2022-07-25 08:15:00|56.76|54.56|57.49|55.29|57.94|55.74|56.76|54.56|0
1658737200000|2022-07-25 08:20:00|57.43|55.23|58.13|55.93|58.2|56|57.3|55.1|0
1658737500000|2022-07-25 08:25:00|58.07|55.87|57.68|55.48|58.2|56|57.61|55.41|0
1658737800000|2022-07-25 08:30:00|57.74|55.54|58.09|55.89|58.13|55.93|57.48|55.28|0
1658738100000|2022-07-25 08:35:00|57.97|55.77|59.63|57.43|59.76|57.56|57.93|55.73|0
1658738400000|2022-07-25 08:40:00|59.69|57.49|59.16|56.96|59.95|57.75|59.16|56.96|0
1658738700000|2022-07-25 08:45:00|59.23|57.03|59.36|57.16|59.82|57.62|59.16|56.96|0
1658739000000|2022-07-25 08:50:00|59.42|57.22|59.45|57.25|59.72|57.52|59.23|57.03|0
1658739300000|2022-07-25 08:55:00|59.49|57.29|59.35|57.15|59.49|57.29|59.22|57.02|0
1658739600000|2022-07-25 09:00:00|59.32|57.12|59.51|57.31|59.58|57.38|59.16|56.96|0
1658739900000|2022-07-25 09:05:00|59.48|57.28|60.07|57.87|60.67|58.47|59.48|57.28|0
1658740200000|2022-07-25 09:10:00|60.11|57.91|60.17|57.97|60.4|58.2|59.87|57.67|0
1658740500000|2022-07-25 09:15:00|60.14|57.94|60.47|58.27|60.47|58.27|59.87|57.67|0
1658740800000|2022-07-25 09:20:00|60.4|58.2|61|58.8|61.13|58.93|60.23|58.03|0
1658741100000|2022-07-25 09:25:00|60.93|58.73|60.43|58.23|61|58.8|60.4|58.2|0
1658741400000|2022-07-25 09:30:00|60.46|58.26|60.8|58.6|61.75|59.55|60.33|58.13|0
1658741700000|2022-07-25 09:35:00|60.76|58.56|60.86|58.66|61.4|59.2|60.66|58.46|0
1658742000000|2022-07-25 09:40:00|60.89|58.69|60.99|58.79|61.26|59.06|60.86|58.66|0
1658742300000|2022-07-25 09:45:00|61.06|58.86|61.46|59.26|61.53|59.33|60.72|58.52|0
1658742600000|2022-07-25 09:50:00|61.39|59.19|61.66|59.46|61.8|59.6|61.06|58.86|0
1658742900000|2022-07-25 09:55:00|61.76|59.56|62.2|60|62.27|60.07|61.73|59.53|0
1658743200000|2022-07-25 10:00:00|62.34|60.14|61.59|59.39|62.34|60.14|61.52|59.32|0
1658743500000|2022-07-25 10:05:00|61.66|59.46|61.52|59.32|61.66|59.46|61.38|59.18|0
1658743800000|2022-07-25 10:10:00|61.48|59.28|62.13|59.93|62.13|59.93|61.48|59.28|0
1658744100000|2022-07-25 10:15:00|62.09|59.89|62.16|59.96|62.53|60.33|62.09|59.89|0
1658744400000|2022-07-25 10:20:00|62.19|59.99|62.32|60.12|62.36|60.16|61.92|59.72|0
1658744700000|2022-07-25 10:25:00|62.26|60.06|62.19|59.99|62.39|60.19|62.02|59.82|0
1658745000000|2022-07-25 10:30:00|62.12|59.92|61.74|59.54|62.22|60.02|61.64|59.44|0
1658745300000|2022-07-25 10:35:00|61.71|59.51|62.05|59.85|62.05|59.85|61.71|59.51|0
1658745600000|2022-07-25 10:40:00|62.01|59.81|61.7|59.5|62.11|59.91|61.57|59.37|0
1658745900000|2022-07-25 10:45:00|61.77|59.57|62.11|59.91|62.25|60.05|61.77|59.57|0
1658746200000|2022-07-25 10:50:00|62.07|59.87|62.51|60.31|62.58|60.38|62.04|59.84|0
1658746500000|2022-07-25 10:55:00|62.38|60.18|62.75|60.55|62.79|60.59|62.31|60.11|0
1658746800000|2022-07-25 11:00:00|62.58|60.38|61.83|59.63|62.58|60.38|61.69|59.49|0
1658747100000|2022-07-25 11:05:00|61.9|59.7|62.23|60.03|62.27|60.07|61.83|59.63|0
1658747400000|2022-07-25 11:10:00|62.17|59.97|62.37|60.17|62.57|60.37|62.03|59.83|0
1658747700000|2022-07-25 11:15:00|62.3|60.1|62.36|60.16|62.44|60.24|62.23|60.03|0
1658748000000|2022-07-25 11:20:00|62.4|60.2|63.18|60.98|63.39|61.19|62.4|60.2|0
1658748300000|2022-07-25 11:25:00|63.15|60.95|62.84|60.64|63.39|61.19|62.63|60.43|0
1658748600000|2022-07-25 11:30:00|62.77|60.57|62.9|60.7|63.46|61.26|62.63|60.43|0
1658748900000|2022-07-25 11:35:00|62.97|60.77|62.63|60.43|62.97|60.77|62.49|60.29|0
1658749200000|2022-07-25 11:40:00|62.56|60.36|61.94|59.74|62.83|60.63|61.94|59.74|0
1658749500000|2022-07-25 11:45:00|62.01|59.81|61.33|59.13|62.22|60.02|61.07|58.87|0
1658749800000|2022-07-25 11:50:00|61.4|59.2|61.63|59.43|62.14|59.94|61.4|59.2|0
1658750100000|2022-07-25 11:55:00|61.6|59.4|61.73|59.53|61.87|59.67|61.36|59.16|0
1658750400000|2022-07-25 12:00:00|61.8|59.6|61.97|59.77|62.21|60.01|61.77|59.57|0
1658750700000|2022-07-25 12:05:00|62|59.8|62.2|60|62.27|60.07|61.59|59.39|0
1658751000000|2022-07-25 12:10:00|62.17|59.97|62|59.8|62.41|60.21|61.93|59.73|0
1658751300000|2022-07-25 12:15:00|62.13|59.93|62.06|59.86|62.2|60|61.52|59.32|0
1658751600000|2022-07-25 12:20:00|62.13|59.93|62.47|60.27|62.47|60.27|61.99|59.79|0
1658751900000|2022-07-25 12:25:00|62.43|60.23|61.72|59.52|62.54|60.34|61.65|59.45|0
1658752200000|2022-07-25 12:30:00|61.75|59.55|61.78|59.58|61.92|59.72|61.38|59.18|0
1658752500000|2022-07-25 12:35:00|61.65|59.45|60.44|58.24|61.65|59.45|60.31|58.11|0
1658752800000|2022-07-25 12:40:00|60.37|58.17|60.77|58.57|60.97|58.77|60.04|57.84|0
1658753100000|2022-07-25 12:45:00|60.7|58.5|60.3|58.1|60.77|58.57|60.23|58.03|0
1658753400000|2022-07-25 12:50:00|60.37|58.17|60.17|57.97|60.5|58.3|59.97|57.77|0
1658753700000|2022-07-25 12:55:00|60.23|58.03|60.56|58.36|60.96|58.76|60.23|58.03|0
1658754000000|2022-07-25 13:00:00|60.63|58.43|60.83|58.63|61.03|58.83|60.5|58.3|0
1658754300000|2022-07-25 13:05:00|60.76|58.56|60.22|58.02|60.83|58.63|60.22|58.02|0
1658754600000|2022-07-25 13:10:00|60.29|58.09|59.36|57.16|60.42|58.22|59.23|57.03|0
1658754900000|2022-07-25 13:15:00|59.43|57.23|60.02|57.82|60.02|57.82|59.36|57.16|0
1658755200000|2022-07-25 13:20:00|60.09|57.89|59.62|57.42|60.15|57.95|59.62|57.42|0
1658755500000|2022-07-25 13:25:00|59.65|57.45|58.7|56.5|59.75|57.55|58.7|56.5|0
1658755800000|2022-07-25 13:30:00|58.77|56.57|56.77|54.57|59.16|56.96|56.58|54.38|0
1658756100000|2022-07-25 13:35:00|56.7|54.5|54.7|52.5|56.7|54.5|54.02|51.82|0
1658756400000|2022-07-25 13:40:00|54.82|52.62|57.17|54.97|57.55|55.35|54.7|52.5|0
1658756700000|2022-07-25 13:45:00|57.1|54.9|55.95|53.75|57.36|55.16|55.38|53.18|0
1658757000000|2022-07-25 13:50:00|55.89|53.69|57.47|55.27|57.55|55.35|55.76|53.56|0
1658757300000|2022-07-25 13:55:00|57.54|55.34|56.84|54.64|58.26|56.06|56.59|54.39|0
1658757600000|2022-07-25 14:00:00|56.9|54.7|56.9|54.7|57.81|55.61|56.71|54.51|0
1658757900000|2022-07-25 14:05:00|57.03|54.83|56.45|54.25|57.22|55.02|55.06|52.86|0
1658758200000|2022-07-25 14:10:00|56.39|54.19|55.63|53.43|57.35|55.15|55.63|53.43|0
1658758500000|2022-07-25 14:15:00|55.44|53.24|54.13|51.93|55.63|53.43|53.7|51.5|0
1658758800000|2022-07-25 14:20:00|54.19|51.99|54.62|52.42|55.38|53.18|54|51.8|0
1658759100000|2022-07-25 14:25:00|54.87|52.67|54|51.8|55.25|53.05|51.99|49.79|0
1658759400000|2022-07-25 14:30:00|53.78|51.58|53.2|51|54.49|52.29|52.89|50.69|0
1658759700000|2022-07-25 14:35:00|53.26|51.06|53.69|51.49|53.87|51.67|52.28|50.08|0
1658760000000|2022-07-25 14:40:00|53.41|51.21|55.49|53.29|55.75|53.55|52.89|50.69|0
1658760300000|2022-07-25 14:45:00|55.37|53.17|55.74|53.54|56.19|53.99|55.17|52.97|0
1658760600000|2022-07-25 14:50:00|55.68|53.48|55.61|53.41|56.31|54.11|55.24|53.04|0
1658760900000|2022-07-25 14:55:00|55.55|53.35|55.61|53.41|56.7|54.5|55.17|52.97|0
1658761200000|2022-07-25 15:00:00|55.49|53.29|55.64|53.44|56.25|54.05|54.98|52.78|0
1658761500000|2022-07-25 15:05:00|55.55|53.35|55.99|53.79|56.5|54.3|55.17|52.97|0
1658761800000|2022-07-25 15:10:00|56.05|53.85|53.92|51.72|56.37|54.17|53.36|51.16|0
1658762100000|2022-07-25 15:15:00|53.79|51.59|54.35|52.15|54.53|52.33|53.3|51.1|0
1658762400000|2022-07-25 15:20:00|54.41|52.21|55.22|53.02|55.47|53.27|54.41|52.21|0
1658762700000|2022-07-25 15:25:00|55.28|53.08|56.67|54.47|56.8|54.6|55.12|52.92|0
1658763000000|2022-07-25 15:30:00|56.71|54.51|58.09|55.89|58.23|56.03|56.35|54.15|0
1658763300000|2022-07-25 15:35:00|58.16|55.96|57.64|55.44|58.55|56.35|57.51|55.31|0
1658763600000|2022-07-25 15:40:00|57.7|55.5|57.83|55.63|58.03|55.83|57.44|55.24|0
1658763900000|2022-07-25 15:45:00|57.7|55.5|58.09|55.89|58.87|56.67|57.7|55.5|0
1658764200000|2022-07-25 15:50:00|57.96|55.76|58.15|55.95|58.15|55.95|57.24|55.04|0
1658764500000|2022-07-25 15:55:00|58.08|55.88|57.95|55.75|58.28|56.08|57.43|55.23|0
1658764800000|2022-07-25 16:00:00|57.89|55.69|58.41|56.21|58.47|56.27|56.98|54.78|0
1658765100000|2022-07-25 16:05:00|58.34|56.14|57.3|55.1|58.41|56.21|57.3|55.1|0
1658765400000|2022-07-25 16:10:00|57.04|54.84|55.57|53.37|57.23|55.03|55.39|53.19|0
1658765700000|2022-07-25 16:15:00|55.64|53.44|55.57|53.37|55.95|53.75|54.88|52.68|0
1658766000000|2022-07-25 16:20:00|55.51|53.31|55.51|53.31|55.76|53.56|54.94|52.74|0
1658766300000|2022-07-25 16:25:00|55.44|53.24|56.26|54.06|56.39|54.19|55.32|53.12|0
1658766600000|2022-07-25 16:30:00|56.2|54|57.61|55.41|57.61|55.41|56.2|54|0
1658766900000|2022-07-25 16:35:00|57.68|55.48|57.22|55.02|57.74|55.54|57.16|54.96|0
1658767200000|2022-07-25 16:40:00|57.35|55.15|57.86|55.66|58.52|56.32|57.28|55.08|0
1658767500000|2022-07-25 16:45:00|58.06|55.86|59.07|56.87|59.24|57.04|57.86|55.66|0
1658767800000|2022-07-25 16:50:00|59.04|56.84|58.32|56.12|59.04|56.84|57.93|55.73|0
1658768100000|2022-07-25 16:55:00|58.38|56.18|57.6|55.4|58.38|56.18|57.53|55.33|0
1658768400000|2022-07-25 17:00:00|57.53|55.33|58.18|55.98|58.44|56.24|57.47|55.27|0
1658768700000|2022-07-25 17:05:00|58.25|56.05|58.64|56.44|58.7|56.5|57.59|55.39|0
1658769000000|2022-07-25 17:10:00|58.7|56.5|58.18|55.98|58.83|56.63|58.05|55.85|0
1658769300000|2022-07-25 17:15:00|58.14|55.94|57.91|55.71|58.18|55.98|57.59|55.39|0
1658769600000|2022-07-25 17:20:00|57.98|55.78|57.33|55.13|58.11|55.91|57.2|55|0
1658769900000|2022-07-25 17:25:00|57.46|55.26|56.62|54.42|57.46|55.26|56.62|54.42|0
1658770200000|2022-07-25 17:30:00|56.68|54.48|56.68|54.48|57|54.8|56.36|54.16|0
1658770500000|2022-07-25 17:35:00|56.49|54.29|55.28|53.08|56.58|54.38|55.16|52.96|0
1658770800000|2022-07-25 17:40:00|55.22|53.02|55.41|53.21|55.66|53.46|54.91|52.71|0
1658771100000|2022-07-25 17:45:00|55.34|53.14|55.28|53.08|55.72|53.52|55.15|52.95|0
1658771400000|2022-07-25 17:50:00|55.21|53.01|53.9|51.7|55.28|53.08|53.71|51.51|0
1658771700000|2022-07-25 17:55:00|53.83|51.63|53.65|51.45|53.9|51.7|53.65|51.45|0
1658772000000|2022-07-25 18:00:00|53.59|51.39|53.21|51.01|53.77|51.57|53.21|51.01|0
1658772300000|2022-07-25 18:05:00|53.15|50.95|53.46|51.26|54.08|51.88|53.09|50.89|0
1658772600000|2022-07-25 18:10:00|53.4|51.2|53.95|51.75|54.2|52|53.4|51.2|0
1658772900000|2022-07-25 18:15:00|53.89|51.69|52.99|50.79|54.01|51.81|52.9|50.7|0
1658773200000|2022-07-25 18:20:00|52.9|50.7|53.33|51.13|53.51|51.31|52.6|50.4|0
1658773500000|2022-07-25 18:25:00|53.27|51.07|53.08|50.88|53.45|51.25|52.78|50.58|0
1658773800000|2022-07-25 18:30:00|53.14|50.94|53.08|50.88|53.39|51.19|52.53|50.33|0
1658774100000|2022-07-25 18:35:00|53.14|50.94|53.51|51.31|53.94|51.74|53.08|50.88|0
1658774400000|2022-07-25 18:40:00|53.57|51.37|53.81|51.61|54.18|51.98|53.38|51.18|0
1658774700000|2022-07-25 18:45:00|53.87|51.67|52.58|50.38|53.87|51.67|52.1|49.9|0
1658775000000|2022-07-25 18:50:00|52.64|50.44|52.34|50.14|52.89|50.69|52.04|49.84|0
1658775300000|2022-07-25 18:55:00|52.4|50.2|51.72|49.52|52.89|50.69|51.12|48.92|0
1658775600000|2022-07-25 19:00:00|51.96|49.76|51.24|49.04|52.75|50.55|51|48.8|0
1658775900000|2022-07-25 19:05:00|51.06|48.86|51.54|49.34|51.66|49.46|50.65|48.45|0
1658776200000|2022-07-25 19:10:00|51.66|49.46|51.48|49.28|51.9|49.7|51.06|48.86|0
1658776500000|2022-07-25 19:15:00|51.54|49.34|51.74|49.54|52.01|49.81|50.88|48.68|0
1658776800000|2022-07-25 19:20:00|51.71|49.51|52.8|50.6|52.86|50.66|51.53|49.33|0
1658777100000|2022-07-25 19:25:00|52.86|50.66|51.86|49.66|52.98|50.78|51.71|49.51|0
1658777400000|2022-07-25 19:30:00|51.53|49.33|51.53|49.33|52.37|50.17|51.29|49.09|0
1658777700000|2022-07-25 19:35:00|51.59|49.39|53.28|51.08|53.4|51.2|51.58|49.38|0
1658778000000|2022-07-25 19:40:00|53.22|51.02|53.34|51.14|53.77|51.57|52.67|50.47|0
1658778300000|2022-07-25 19:45:00|53.22|51.02|53.56|51.36|54.02|51.82|53.03|50.83|0
1658778600000|2022-07-25 19:50:00|53.5|51.3|55.05|52.85|55.12|52.92|53.5|51.3|0
1658778900000|2022-07-25 19:55:00|55.24|53.04|55.81|53.61|56.58|54.38|55.12|52.92|0
1658779200000|2022-07-25 20:00:00|56.51|54.31|57.54|55.34|57.54|55.34|56.51|54.31|0
1658779500000|2022-07-25 20:05:00|57.41|55.21|56.7|54.5|58.16|55.96|56.63|54.43|0
1658779800000|2022-07-25 20:10:00|56.76|54.56|56.63|54.43|56.95|54.75|56.44|54.24|0
1658780100000|2022-07-25 20:15:00|56.99|54.19|54.46|51.66|57.25|54.45|54.21|51.41|0
1658780400000|2022-07-25 20:20:00|54.42|51.62|54.39|51.59|55.27|52.47|54.08|51.28|0
1658780700000|2022-07-25 20:25:00|54.33|51.53|54.17|51.37|54.64|51.84|54.08|51.28|0
1658781000000|2022-07-25 20:30:00|54.14|51.34|54.08|51.28|54.26|51.46|53.77|50.97|0
1658781300000|2022-07-25 20:35:00|54.14|51.34|54.2|51.4|54.26|51.46|54.01|51.21|0
1658781600000|2022-07-25 20:40:00|54.17|51.37|54.41|51.61|54.45|51.65|54.14|51.34|0
1658781900000|2022-07-25 20:45:00|54.44|51.64|54.44|51.64|54.57|51.77|54.44|51.64|0
1658782200000|2022-07-25 20:50:00|54.38|51.58|54.13|51.33|54.57|51.77|53.94|51.14|0
1658782500000|2022-07-25 20:55:00|54.07|51.27|53.91|51.11|54.28|51.48|53.88|51.08|0
1658782800000|2022-07-25 21:00:00|53.95|51.15|53.95|51.15|53.97|51.17|53.88|51.08|0
1658783100000|2022-07-25 21:05:00|53.96|51.16|53.44|50.64|53.96|51.16|53.41|50.61|0
1658783400000|2022-07-25 21:10:00|53.37|50.57|53.1|50.3|53.48|50.68|53.08|50.28|0
1658783700000|2022-07-25 21:15:00|53.05|50.25|52.94|50.14|53.05|50.25|52.86|50.06|0
1658784000000|2022-07-25 21:20:00|52.87|50.07|53|50.2|53.05|50.25|52.82|50.02|0
1658784300000|2022-07-25 21:25:00|53.01|50.21|52.99|50.19|53.04|50.24|52.82|50.02|0
1658784600000|2022-07-25 21:30:00|53|50.2|52.72|49.92|53|50.2|52.72|49.92|0
1658784900000|2022-07-25 21:35:00|52.74|49.94|52.49|49.69|52.74|49.94|52.44|49.64|0
1658785200000|2022-07-25 21:40:00|52.46|49.66|52.38|49.58|52.49|49.69|52.23|49.43|0
1658785500000|2022-07-25 21:45:00|52.44|49.64|52.21|49.41|52.44|49.64|52.1|49.3|0
1658785800000|2022-07-25 21:50:00|52.29|49.49|52.39|49.59|52.48|49.68|52.23|49.43|0
1658786100000|2022-07-25 21:55:00|52.38|49.58|52.46|49.66|52.61|49.81|52.34|49.54|0
1658786400000|2022-07-25 22:00:00|53.02|50.22|52.62|49.82|53.24|50.44|52.38|49.58|0
1658786700000|2022-07-25 22:05:00|52.59|49.79|52.74|49.94|52.87|50.07|52.59|49.79|0
1658787000000|2022-07-25 22:10:00|52.8|50|52.74|49.94|52.92|50.12|52.44|49.64|0
1658787300000|2022-07-25 22:15:00|52.8|50|53.04|50.24|53.17|50.37|52.8|50|0
1658787600000|2022-07-25 22:20:00|52.98|50.18|52.74|49.94|52.98|50.18|52.74|49.94|0
1658787900000|2022-07-25 22:25:00|52.67|49.87|52.55|49.75|52.67|49.87|52.49|49.69|0
1658788200000|2022-07-25 22:30:00|52.49|49.69|52.91|50.11|53.1|50.3|52.37|49.57|0
1658788500000|2022-07-25 22:35:00|52.97|50.17|53.03|50.23|53.34|50.54|52.94|50.14|0
1658788800000|2022-07-25 22:40:00|53.09|50.29|52.97|50.17|53.09|50.29|52.85|50.05|0
1658789100000|2022-07-25 22:45:00|53.03|50.23|52.78|49.98|53.03|50.23|52.72|49.92|0
1658789400000|2022-07-25 22:50:00|52.75|49.95|52.66|49.86|52.75|49.95|52.57|49.77|0
1658789700000|2022-07-25 22:55:00|52.6|49.8|53.09|50.29|53.12|50.32|52.54|49.74|0
1658790000000|2022-07-25 23:00:00|53.02|50.22|52.99|50.19|53.02|50.22|52.84|50.04|0
1658790300000|2022-07-25 23:05:00|53.08|50.28|52.78|49.98|53.11|50.31|52.78|49.98|0
1658790600000|2022-07-25 23:10:00|52.84|50.04|52.77|49.97|52.9|50.1|52.65|49.85|0
1658790900000|2022-07-25 23:15:00|52.71|49.91|52.71|49.91|52.71|49.91|52.59|49.79|0
1658791200000|2022-07-25 23:20:00|52.74|49.94|52.71|49.91|52.74|49.94|52.59|49.79|0
1658791500000|2022-07-25 23:25:00|52.65|49.85|52.1|49.3|52.65|49.85|52.04|49.24|0
1658791800000|2022-07-25 23:30:00|52.04|49.24|52.34|49.54|52.34|49.54|51.89|49.09|0
1658792100000|2022-07-25 23:35:00|52.28|49.48|52.03|49.23|52.28|49.48|51.91|49.11|0
1658792400000|2022-07-25 23:40:00|52|49.2|51.97|49.17|52.03|49.23|51.79|48.99|0
1658792700000|2022-07-25 23:45:00|52.15|49.35|52.21|49.41|52.33|49.53|52.03|49.23|0
1658793000000|2022-07-25 23:50:00|52.15|49.35|52.21|49.41|52.33|49.53|52|49.2|0
1658793300000|2022-07-25 23:55:00|52.15|49.35|52.45|49.65|52.51|49.71|52.15|49.35|0
1658793600000|2022-07-26 00:00:00|52.39|49.59|52.69|49.89|52.75|49.95|52.26|49.46|0
1658793900000|2022-07-26 00:05:00|52.75|49.95|52.59|49.79|52.93|50.13|52.23|49.43|0
1658794200000|2022-07-26 00:10:00|52.56|49.76|52.26|49.46|52.69|49.89|52.14|49.34|0
1658794500000|2022-07-26 00:15:00|52.2|49.4|52.26|49.46|52.5|49.7|51.6|48.8|0
1658794800000|2022-07-26 00:20:00|52.29|49.49|51.59|48.79|52.38|49.58|51.59|48.79|0
1658795100000|2022-07-26 00:25:00|51.62|48.82|52.13|49.33|52.25|49.45|51.62|48.82|0
1658795400000|2022-07-26 00:30:00|52.16|49.36|51.59|48.79|52.25|49.45|51.47|48.67|0
1658795700000|2022-07-26 00:35:00|51.53|48.73|51.77|48.97|51.89|49.09|51.29|48.49|0
1658796000000|2022-07-26 00:40:00|51.83|49.03|51.61|48.81|51.95|49.15|51.58|48.78|0
1658796300000|2022-07-26 00:45:00|51.58|48.78|51.28|48.48|51.58|48.78|50.99|48.19|0
1658796600000|2022-07-26 00:50:00|51.31|48.51|51.28|48.48|51.46|48.66|51.07|48.27|0
1658796900000|2022-07-26 00:55:00|51.25|48.45|51.58|48.78|51.64|48.84|51.1|48.3|0
1658797200000|2022-07-26 01:00:00|51.55|48.75|51.75|48.95|51.94|49.14|51.46|48.66|0
1658797500000|2022-07-26 01:05:00|51.84|49.04|51.93|49.13|51.93|49.13|51.57|48.77|0
1658797800000|2022-07-26 01:10:00|52.02|49.22|52.11|49.31|52.23|49.43|51.87|49.07|0
1658798100000|2022-07-26 01:15:00|52.17|49.37|52.38|49.58|52.47|49.67|52.05|49.25|0
1658798400000|2022-07-26 01:20:00|52.35|49.55|52.59|49.79|52.9|50.1|52.35|49.55|0
1658798700000|2022-07-26 01:25:00|52.65|49.85|53.14|50.34|53.26|50.46|52.47|49.67|0
1658799000000|2022-07-26 01:30:00|53.2|50.4|52.83|50.03|53.32|50.52|52.68|49.88|0
1658799300000|2022-07-26 01:35:00|52.86|50.06|53.25|50.45|53.5|50.7|52.77|49.97|0
1658799600000|2022-07-26 01:40:00|53.22|50.42|53.68|50.88|53.8|51|53.07|50.27|0
1658799900000|2022-07-26 01:45:00|53.65|50.85|53.13|50.33|53.65|50.85|53|50.2|0
1658800200000|2022-07-26 01:50:00|53.16|50.36|53.06|50.26|53.25|50.45|52.94|50.14|0
1658800500000|2022-07-26 01:55:00|53.09|50.29|52.94|50.14|53.12|50.32|52.7|49.9|0
1658800800000|2022-07-26 02:00:00|52.91|50.11|52.48|49.68|52.94|50.14|52.39|49.59|0
1658801100000|2022-07-26 02:05:00|52.42|49.62|53|50.2|53.06|50.26|52.39|49.59|0
1658801400000|2022-07-26 02:10:00|53.12|50.32|53.24|50.44|53.24|50.44|52.87|50.07|0
1658801700000|2022-07-26 02:15:00|53.18|50.38|52.99|50.19|53.24|50.44|52.87|50.07|0
1658802000000|2022-07-26 02:20:00|52.96|50.16|53.2|50.4|53.29|50.49|52.81|50.01|0
1658802300000|2022-07-26 02:25:00|53.17|50.37|53.23|50.43|53.35|50.55|53.11|50.31|0
1658802600000|2022-07-26 02:30:00|53.17|50.37|53.35|50.55|53.47|50.67|52.99|50.19|0
1658802900000|2022-07-26 02:35:00|53.41|50.61|53.84|51.04|54.21|51.41|53.41|50.61|0
1658803200000|2022-07-26 02:40:00|53.87|51.07|53.9|51.1|54.27|51.47|53.84|51.04|0
1658803500000|2022-07-26 02:45:00|54.02|51.22|54.39|51.59|54.39|51.59|53.96|51.16|0
1658803800000|2022-07-26 02:50:00|54.36|51.56|54.17|51.37|54.45|51.65|54.17|51.37|0
1658804100000|2022-07-26 02:55:00|54.14|51.34|53.8|51|54.17|51.37|53.71|50.91|0
1658804400000|2022-07-26 03:00:00|53.83|51.03|53.89|51.09|54.08|51.28|53.7|50.9|0
1658804700000|2022-07-26 03:05:00|53.95|51.15|54.01|51.21|54.2|51.4|53.95|51.15|0
1658805000000|2022-07-26 03:10:00|54.04|51.24|54.22|51.42|54.32|51.52|54.04|51.24|0
1658805300000|2022-07-26 03:15:00|54.16|51.36|54.07|51.27|54.26|51.46|54.01|51.21|0
1658805600000|2022-07-26 03:20:00|54.01|51.21|54|51.2|54.19|51.39|53.94|51.14|0
1658805900000|2022-07-26 03:25:00|54.06|51.26|54.06|51.26|54.06|51.26|53.82|51.02|0
1658806200000|2022-07-26 03:30:00|54.12|51.32|54.03|51.23|54.19|51.39|53.97|51.17|0
1658806500000|2022-07-26 03:35:00|54.06|51.26|53.78|50.98|54.18|51.38|53.75|50.95|0
1658806800000|2022-07-26 03:40:00|53.81|51.01|53.75|50.95|53.84|51.04|53.44|50.64|0
1658807100000|2022-07-26 03:45:00|53.69|50.89|53.44|50.64|53.69|50.89|53.44|50.64|0
1658807400000|2022-07-26 03:50:00|53.41|50.61|53.5|50.7|53.56|50.76|53.37|50.57|0
1658807700000|2022-07-26 03:55:00|53.53|50.73|53.74|50.94|53.74|50.94|53.5|50.7|0
1658808000000|2022-07-26 04:00:00|53.8|51|53.55|50.75|53.83|51.03|53.55|50.75|0
1658808300000|2022-07-26 04:05:00|53.58|50.78|53.49|50.69|53.64|50.84|53.43|50.63|0
1658808600000|2022-07-26 04:10:00|53.52|50.72|53.49|50.69|53.61|50.81|53.49|50.69|0
1658808900000|2022-07-26 04:15:00|53.52|50.72|53.3|50.5|53.55|50.75|53.3|50.5|0
1658809200000|2022-07-26 04:20:00|53.24|50.44|53.3|50.5|53.36|50.56|53.12|50.32|0
1658809500000|2022-07-26 04:25:00|53.24|50.44|53.05|50.25|53.24|50.44|52.99|50.19|0
1658809800000|2022-07-26 04:30:00|53.11|50.31|53.23|50.43|53.3|50.5|53.11|50.31|0
1658810100000|2022-07-26 04:35:00|53.17|50.37|53.11|50.31|53.23|50.43|53.11|50.31|0
1658810400000|2022-07-26 04:40:00|53.14|50.34|53.23|50.43|53.23|50.43|53.11|50.31|0
1658810700000|2022-07-26 04:45:00|53.29|50.49|53.35|50.55|53.41|50.61|53.29|50.49|0
1658811000000|2022-07-26 04:50:00|53.41|50.61|53.53|50.73|53.65|50.85|53.41|50.61|0
1658811300000|2022-07-26 04:55:00|53.59|50.79|53.59|50.79|53.74|50.94|53.53|50.73|0
1658811600000|2022-07-26 05:00:00|53.56|50.76|53.89|51.09|54.02|51.22|53.53|50.73|0
1658811900000|2022-07-26 05:05:00|53.96|51.16|53.4|50.6|53.96|51.16|53.31|50.51|0
1658812200000|2022-07-26 05:10:00|53.46|50.66|53.46|50.66|53.65|50.85|53.22|50.42|0
1658812500000|2022-07-26 05:15:00|53.52|50.72|53.54|50.74|54.07|51.27|53.4|50.6|0
1658812800000|2022-07-26 05:20:00|53.58|50.78|53.76|50.96|53.88|51.08|53.45|50.65|0
1658813100000|2022-07-26 05:25:00|53.82|51.02|53.94|51.14|54.06|51.26|53.76|50.96|0
1658813400000|2022-07-26 05:30:00|54.06|51.26|54.03|51.23|54.06|51.26|53.72|50.92|0
1658813700000|2022-07-26 05:35:00|54.06|51.26|53.69|50.89|54.18|51.38|53.69|50.89|0
1658814000000|2022-07-26 05:40:00|53.75|50.95|53.93|51.13|53.93|51.13|53.63|50.83|0
1658814300000|2022-07-26 05:45:00|53.87|51.07|54.02|51.22|54.12|51.32|53.81|51.01|0
1658814600000|2022-07-26 05:50:00|53.99|51.19|54.24|51.44|54.3|51.5|53.93|51.13|0
1658814900000|2022-07-26 05:55:00|54.3|51.5|54.23|51.43|54.51|51.71|54.08|51.28|0
1658815200000|2022-07-26 06:00:00|54.11|51.31|54.48|51.68|54.92|52.12|54.05|51.25|0
1658815500000|2022-07-26 06:05:00|54.42|51.62|54.01|51.21|54.48|51.68|54.01|51.21|0
1658815800000|2022-07-26 06:10:00|53.98|51.18|53.92|51.12|54.17|51.37|53.8|51|0
1658816100000|2022-07-26 06:15:00|53.89|51.09|53.64|50.84|54.01|51.21|53.55|50.75|0
1658816400000|2022-07-26 06:20:00|53.67|50.87|53.56|50.76|54.11|51.31|52.86|50.06|0
1658816700000|2022-07-26 06:25:00|53.62|50.82|53.99|51.19|54.02|51.22|53.56|50.76|0
1658817000000|2022-07-26 06:30:00|53.93|51.13|53.52|50.72|54.11|51.31|53.43|50.63|0
1658817300000|2022-07-26 06:35:00|53.46|50.66|53.86|51.06|53.98|51.18|53|50.2|0
1658817600000|2022-07-26 06:40:00|53.8|51|53.89|51.09|54.04|51.24|53.67|50.87|0
1658817900000|2022-07-26 06:45:00|53.92|51.12|53.55|50.75|53.98|51.18|53.45|50.65|0
1658818200000|2022-07-26 06:50:00|53.42|50.62|53.48|50.68|53.7|50.9|53.36|50.56|0
1658818500000|2022-07-26 06:55:00|53.39|50.59|53.67|50.87|53.67|50.87|53.21|50.41|0
1658818800000|2022-07-26 07:00:00|53.36|50.56|53.97|51.17|54.5|51.7|53.36|50.56|0
1658819100000|2022-07-26 07:05:00|53.73|51.53|53.36|51.16|53.92|51.72|53.24|51.04|0
1658819400000|2022-07-26 07:10:00|53.33|51.13|52.99|50.79|53.61|51.41|52.93|50.73|0
1658819700000|2022-07-26 07:15:00|52.93|50.73|53.88|51.68|53.88|51.68|52.62|50.42|0
1658820000000|2022-07-26 07:20:00|53.91|51.71|53.63|51.43|54.16|51.96|53.48|51.28|0
1658820300000|2022-07-26 07:25:00|53.6|51.4|53.84|51.64|54.34|52.14|53.6|51.4|0
1658820600000|2022-07-26 07:30:00|53.81|51.61|53.84|51.64|54.34|52.14|53.6|51.4|0
1658820900000|2022-07-26 07:35:00|53.78|51.58|53.53|51.33|53.93|51.73|53.29|51.09|0
1658821200000|2022-07-26 07:40:00|53.59|51.39|53.37|51.17|53.87|51.67|53.34|51.14|0
1658821500000|2022-07-26 07:45:00|53.41|51.21|54.02|51.82|54.08|51.88|53.34|51.14|0
1658821800000|2022-07-26 07:50:00|54.08|51.88|54.33|52.13|54.39|52.19|54.08|51.88|0
1658822100000|2022-07-26 07:55:00|54.27|52.07|54.39|52.19|54.76|52.56|54.14|51.94|0
1658822400000|2022-07-26 08:00:00|54.45|52.25|54.01|51.81|54.51|52.31|53.95|51.75|0
1658822700000|2022-07-26 08:05:00|54.08|51.88|53.58|51.38|54.08|51.88|53.39|51.19|0
1658823000000|2022-07-26 08:10:00|53.52|51.32|53.15|50.95|53.7|51.5|53.02|50.82|0
1658823300000|2022-07-26 08:15:00|53.08|50.88|53.39|51.19|53.39|51.19|52.84|50.64|0
1658823600000|2022-07-26 08:20:00|53.36|51.16|53.51|51.31|53.63|51.43|53.27|51.07|0
1658823900000|2022-07-26 08:25:00|53.54|51.34|53.69|51.49|53.82|51.62|53.39|51.19|0
1658824200000|2022-07-26 08:30:00|53.63|51.43|54|51.8|54.25|52.05|53.57|51.37|0
1658824500000|2022-07-26 08:35:00|53.94|51.74|53.81|51.61|54|51.8|53.57|51.37|0
1658824800000|2022-07-26 08:40:00|53.87|51.67|53.9|51.7|53.99|51.79|53.72|51.52|0
1658825100000|2022-07-26 08:45:00|53.87|51.67|53.68|51.48|53.99|51.79|53.5|51.3|0
1658825400000|2022-07-26 08:50:00|53.71|51.51|53.99|51.79|53.99|51.79|53.68|51.48|0
1658825700000|2022-07-26 08:55:00|54.02|51.82|53.77|51.57|54.18|51.98|53.74|51.54|0
1658826000000|2022-07-26 09:00:00|53.8|51.6|54.67|52.47|54.67|52.47|53.8|51.6|0
1658826300000|2022-07-26 09:05:00|54.64|52.44|54.42|52.22|54.92|52.72|54.2|52|0
1658826600000|2022-07-26 09:10:00|54.36|52.16|54.2|52|54.54|52.34|53.98|51.78|0
1658826900000|2022-07-26 09:15:00|54.17|51.97|53.85|51.65|54.26|52.06|53.73|51.53|0
1658827200000|2022-07-26 09:20:00|53.79|51.59|53.79|51.59|54.01|51.81|53.61|51.41|0
1658827500000|2022-07-26 09:25:00|53.73|51.53|53.42|51.22|53.79|51.59|53.29|51.09|0
1658827800000|2022-07-26 09:30:00|53.36|51.16|53.2|51|53.48|51.28|53.05|50.85|0
1658828100000|2022-07-26 09:35:00|53.23|51.03|53.35|51.15|53.47|51.27|52.86|50.66|0
1658828400000|2022-07-26 09:40:00|53.38|51.18|53.6|51.4|53.66|51.46|53.29|51.09|0
1658828700000|2022-07-26 09:45:00|53.59|51.39|53.9|51.7|54.21|52.01|53.59|51.39|0
1658829000000|2022-07-26 09:50:00|53.84|51.64|54.15|51.95|54.21|52.01|53.84|51.64|0
1658829300000|2022-07-26 09:55:00|54.09|51.89|54.05|51.85|54.15|51.95|53.96|51.76|0
1658829600000|2022-07-26 10:00:00|53.99|51.79|54.05|51.85|54.21|52.01|53.83|51.63|0
1658829900000|2022-07-26 10:05:00|54.02|51.82|53.89|51.69|54.48|52.28|53.58|51.38|0
1658830200000|2022-07-26 10:10:00|54.02|51.82|53.43|51.23|54.26|52.06|53.43|51.23|0
1658830500000|2022-07-26 10:15:00|53.46|51.26|52.84|50.64|53.64|51.44|52.84|50.64|0
1658830800000|2022-07-26 10:20:00|52.78|50.58|51.9|49.7|52.78|50.58|51.81|49.61|0
1658831100000|2022-07-26 10:25:00|51.87|49.67|52.23|50.03|52.35|50.15|51.51|49.31|0
1658831400000|2022-07-26 10:30:00|52.17|49.97|51.87|49.67|52.66|50.46|51.69|49.49|0
1658831700000|2022-07-26 10:35:00|51.81|49.61|51.74|49.54|51.87|49.67|51.47|49.27|0
1658832000000|2022-07-26 10:40:00|51.8|49.6|52.13|49.93|52.16|49.96|51.44|49.24|0
1658832300000|2022-07-26 10:45:00|52.16|49.96|52.52|50.32|52.65|50.45|52.16|49.96|0
1658832600000|2022-07-26 10:50:00|52.46|50.26|52.89|50.69|53.01|50.81|52.13|49.93|0
1658832900000|2022-07-26 10:55:00|52.83|50.63|52.58|50.38|52.89|50.69|52.46|50.26|0
1658833200000|2022-07-26 11:00:00|52.61|50.41|53|50.8|53.07|50.87|51.91|49.71|0
1658833500000|2022-07-26 11:05:00|52.88|50.68|52.64|50.44|53.13|50.93|52.52|50.32|0
1658833800000|2022-07-26 11:10:00|52.6|50.4|52.15|49.95|52.76|50.56|51.79|49.59|0
1658834100000|2022-07-26 11:15:00|52.21|50.01|51.97|49.77|52.57|50.37|51.97|49.77|0
1658834400000|2022-07-26 11:20:00|51.91|49.71|52.14|49.94|52.39|50.19|51.91|49.71|0
1658834700000|2022-07-26 11:25:00|52.2|50|52.75|50.55|52.99|50.79|52.14|49.94|0
1658835000000|2022-07-26 11:30:00|52.81|50.61|52.93|50.73|53.18|50.98|52.81|50.61|0
1658835300000|2022-07-26 11:35:00|52.87|50.67|52.96|50.76|53.05|50.85|52.68|50.48|0
1658835600000|2022-07-26 11:40:00|52.99|50.79|52.74|50.54|53.05|50.85|52.5|50.3|0
1658835900000|2022-07-26 11:45:00|52.8|50.6|53.11|50.91|53.11|50.91|52.74|50.54|0
1658836200000|2022-07-26 11:50:00|53.14|50.94|52.92|50.72|53.41|51.21|52.83|50.63|0
1658836500000|2022-07-26 11:55:00|52.86|50.66|52.31|50.11|52.92|50.72|52.22|50.02|0
1658836800000|2022-07-26 12:00:00|52.25|50.05|52.61|50.41|52.61|50.41|52.19|49.99|0
1658837100000|2022-07-26 12:05:00|52.67|50.47|52.85|50.65|52.98|50.78|52.61|50.41|0
1658837400000|2022-07-26 12:10:00|52.91|50.71|52.79|50.59|53.16|50.96|52.79|50.59|0
1658837700000|2022-07-26 12:15:00|52.76|50.56|52|49.8|52.91|50.71|51.88|49.68|0
1658838000000|2022-07-26 12:20:00|51.94|49.74|52.72|50.52|52.75|50.55|51.94|49.74|0
1658838300000|2022-07-26 12:25:00|52.78|50.58|52.84|50.64|53.09|50.89|52.66|50.46|0
1658838600000|2022-07-26 12:30:00|52.78|50.58|53.15|50.95|53.21|51.01|52.78|50.58|0
1658838900000|2022-07-26 12:35:00|53.21|51.01|53.27|51.07|53.54|51.34|53.02|50.82|0
1658839200000|2022-07-26 12:40:00|53.21|51.01|52.41|50.21|53.27|51.07|52.41|50.21|0
1658839500000|2022-07-26 12:45:00|52.47|50.27|51.62|49.42|52.53|50.33|51.56|49.36|0
1658839800000|2022-07-26 12:50:00|51.68|49.48|51.86|49.66|52.1|49.9|51.32|49.12|0
1658840100000|2022-07-26 12:55:00|51.8|49.6|52.28|50.08|52.28|50.08|51.68|49.48|0
1658840400000|2022-07-26 13:00:00|52.22|50.02|52.58|50.38|52.58|50.38|50.25|48.05|0
1658840700000|2022-07-26 13:05:00|52.7|50.5|51.79|49.59|52.83|50.63|51.79|49.59|0
1658841000000|2022-07-26 13:10:00|51.73|49.53|51.13|48.93|51.97|49.77|51.01|48.81|0
1658841300000|2022-07-26 13:15:00|51.07|48.87|50.95|48.75|51.13|48.93|50.78|48.58|0
1658841600000|2022-07-26 13:20:00|50.98|48.78|51.01|48.81|51.37|49.17|50.95|48.75|0
1658841900000|2022-07-26 13:25:00|51.13|48.93|51.91|49.71|52.15|49.95|50.53|48.33|0
1658842200000|2022-07-26 13:30:00|51.72|49.52|50.72|48.52|52.33|50.13|49.36|47.16|0
1658842500000|2022-07-26 13:35:00|50.66|48.46|51.61|49.41|51.85|49.65|50.19|47.99|0
1658842800000|2022-07-26 13:40:00|51.67|49.47|50.54|48.34|52.21|50.01|50.54|48.34|0
1658843100000|2022-07-26 13:45:00|50.48|48.28|51.14|48.94|51.31|49.11|49.26|47.06|0
1658843400000|2022-07-26 13:50:00|51.2|49|52.03|49.83|52.87|50.67|51.14|48.94|0
1658843700000|2022-07-26 13:55:00|52.09|49.89|52.02|49.82|52.45|50.25|51.43|49.23|0
1658844000000|2022-07-26 14:00:00|51.52|49.32|52.68|50.48|53.17|50.97|50.19|47.99|0
1658844300000|2022-07-26 14:05:00|52.74|50.54|52.26|50.06|52.98|50.78|52.08|49.88|0
1658844600000|2022-07-26 14:10:00|52.2|50|51.07|48.87|52.86|50.66|50.71|48.51|0
1658844900000|2022-07-26 14:15:00|51.01|48.81|51.06|48.86|51.72|49.52|50.71|48.51|0
1658845200000|2022-07-26 14:20:00|51.12|48.92|49.89|47.69|51.24|49.04|49.83|47.63|0
1658845500000|2022-07-26 14:25:00|49.95|47.75|50.3|48.1|50.59|48.39|49.78|47.58|0
1658845800000|2022-07-26 14:30:00|50.24|48.04|49.8|47.6|50.41|48.21|49.43|47.23|0
1658846100000|2022-07-26 14:35:00|49.89|47.69|50|47.8|50.41|48.21|49.42|47.22|0
1658846400000|2022-07-26 14:40:00|49.89|47.69|50.23|48.03|50.64|48.44|49.65|47.45|0
1658846700000|2022-07-26 14:45:00|50.29|48.09|50.46|48.26|50.82|48.62|50.29|48.09|0
1658847000000|2022-07-26 14:50:00|50.4|48.2|49.7|47.5|50.76|48.56|49.7|47.5|0
1658847300000|2022-07-26 14:55:00|49.53|47.33|51.16|48.96|51.16|48.96|49.36|47.16|0
1658847600000|2022-07-26 15:00:00|51.05|48.85|50.22|48.02|51.58|49.38|50.22|48.02|0
1658847900000|2022-07-26 15:05:00|50.16|47.96|49.18|46.98|50.16|47.96|48.89|46.69|0
1658848200000|2022-07-26 15:10:00|49.12|46.92|48.03|45.83|50.54|48.34|47.63|45.43|0
1658848500000|2022-07-26 15:15:00|48.2|46|47.86|45.66|48.37|46.17|47.63|45.43|0
1658848800000|2022-07-26 15:20:00|47.8|45.6|47.01|44.81|47.97|45.77|46.9|44.7|0
1658849100000|2022-07-26 15:25:00|47.07|44.87|47.07|44.87|47.19|44.99|45.84|43.64|0
1658849400000|2022-07-26 15:30:00|47.02|44.82|47.13|44.93|47.18|44.98|46.3|44.1|0
1658849700000|2022-07-26 15:35:00|47.04|44.84|46.51|44.31|47.15|44.95|46.18|43.98|0
1658850000000|2022-07-26 15:40:00|46.46|44.26|46.96|44.76|47.35|45.15|46.35|44.15|0
1658850300000|2022-07-26 15:45:00|47.01|44.81|46.29|44.09|47.07|44.87|46.24|44.04|0
1658850600000|2022-07-26 15:50:00|46.18|43.98|45.36|43.16|46.73|44.53|45.14|42.94|0
1658850900000|2022-07-26 15:55:00|45.31|43.11|45.36|43.16|45.96|43.76|45.2|43|0
1658851200000|2022-07-26 16:00:00|45.3|43.1|45.95|43.75|45.95|43.75|44.98|42.78|0
1658851500000|2022-07-26 16:05:00|45.9|43.7|45.73|43.53|46.17|43.97|45.25|43.05|0
1658851800000|2022-07-26 16:10:00|45.68|43.48|45.41|43.21|45.73|43.53|45.03|42.83|0
1658852100000|2022-07-26 16:15:00|45.46|43.26|46.03|43.83|46.39|44.19|45.46|43.26|0
1658852400000|2022-07-26 16:20:00|46|43.8|46.55|44.35|46.72|44.52|45.51|43.31|0
1658852700000|2022-07-26 16:25:00|46.66|44.46|46.66|44.46|46.88|44.68|46.11|43.91|0
1658853000000|2022-07-26 16:30:00|46.71|44.51|47.55|45.35|47.55|45.35|46.71|44.51|0
1658853300000|2022-07-26 16:35:00|47.6|45.4|46.93|44.73|47.72|45.52|46.93|44.73|0
1658853600000|2022-07-26 16:40:00|46.88|44.68|46.21|44.01|46.88|44.68|46.16|43.96|0
1658853900000|2022-07-26 16:45:00|46.27|44.07|46.25|44.05|46.47|44.27|45.43|43.23|0
1658854200000|2022-07-26 16:50:00|46.3|44.1|45.93|43.73|46.8|44.6|45.55|43.35|0
1658854500000|2022-07-26 16:55:00|45.82|43.62|45.82|43.62|46.21|44.01|45.66|43.46|0
1658854800000|2022-07-26 17:00:00|45.88|43.68|46.65|44.45|46.65|44.45|45.54|43.34|0
1658855100000|2022-07-26 17:05:00|46.71|44.51|46.46|44.26|46.71|44.51|45.63|43.43|0
1658855400000|2022-07-26 17:10:00|46.58|44.38|45.91|43.71|46.91|44.71|45.85|43.65|0
1658855700000|2022-07-26 17:15:00|45.96|43.76|45.41|43.21|45.96|43.76|45.35|43.15|0
1658856000000|2022-07-26 17:20:00|45.46|43.26|46.07|43.87|46.46|44.26|45.3|43.1|0
1658856300000|2022-07-26 17:25:00|45.96|43.76|46.57|44.37|46.74|44.54|45.73|43.53|0
1658856600000|2022-07-26 17:30:00|46.62|44.42|45.13|42.93|46.74|44.54|45.13|42.93|0
1658856900000|2022-07-26 17:35:00|45.07|42.87|45.07|42.87|45.51|43.31|44.96|42.76|0
1658857200000|2022-07-26 17:40:00|45.02|42.82|45.29|43.09|45.4|43.2|44.85|42.65|0
1658857500000|2022-07-26 17:45:00|45.34|43.14|44.74|42.54|45.34|43.14|44.58|42.38|0
1658857800000|2022-07-26 17:50:00|44.79|42.59|45.06|42.86|45.34|43.14|44.63|42.43|0
1658858100000|2022-07-26 17:55:00|45.12|42.92|44.52|42.32|45.28|43.08|44.52|42.32|0
1658858400000|2022-07-26 18:00:00|44.57|42.37|46.16|43.96|46.33|44.13|44.52|42.32|0
1658858700000|2022-07-26 18:05:00|46.22|44.02|44.68|42.48|46.83|44.63|44.57|42.37|0
1658859000000|2022-07-26 18:10:00|44.84|42.64|44.78|42.58|45.17|42.97|44.41|42.21|0
1658859300000|2022-07-26 18:15:00|44.73|42.53|43.92|41.72|44.78|42.58|43.81|41.61|0
1658859600000|2022-07-26 18:20:00|43.86|41.66|43.97|41.77|44.18|41.98|43.54|41.34|0
1658859900000|2022-07-26 18:25:00|43.92|41.72|42.96|40.76|44.02|41.82|42.9|40.7|0
1658860200000|2022-07-26 18:30:00|42.9|40.7|42.59|40.39|43.01|40.81|42.48|40.28|0
1658860500000|2022-07-26 18:35:00|42.64|40.44|42.32|40.12|43.01|40.81|42.32|40.12|0
1658860800000|2022-07-26 18:40:00|42.38|40.18|43.24|41.04|43.35|41.15|42.27|40.07|0
1658861100000|2022-07-26 18:45:00|43.19|40.99|42.92|40.72|43.56|41.36|42.92|40.72|0
1658861400000|2022-07-26 18:50:00|42.97|40.77|43.66|41.46|43.98|41.78|42.82|40.62|0
1658861700000|2022-07-26 18:55:00|43.61|41.41|43.87|41.67|43.92|41.72|43.24|41.04|0
1658862000000|2022-07-26 19:00:00|43.76|41.56|42.86|40.66|44.03|41.83|42.81|40.61|0
1658862300000|2022-07-26 19:05:00|42.92|40.72|42.65|40.45|43.07|40.87|42.24|40.04|0
1658862600000|2022-07-26 19:10:00|42.6|40.4|43.6|41.4|43.97|41.77|42.44|40.24|0
1658862900000|2022-07-26 19:15:00|43.7|41.5|43.76|41.56|44.18|41.98|43.54|41.34|0
1658863200000|2022-07-26 19:20:00|43.7|41.5|43.2|41|44.34|42.14|42.88|40.68|0
1658863500000|2022-07-26 19:25:00|43.25|41.05|43.41|41.21|43.46|41.26|42.72|40.52|0
1658863800000|2022-07-26 19:30:00|43.57|41.37|43.67|41.47|43.94|41.74|42.98|40.78|0
1658864100000|2022-07-26 19:35:00|43.72|41.52|44.1|41.9|44.1|41.9|43.25|41.05|0
1658864400000|2022-07-26 19:40:00|44.15|41.95|43.24|41.04|44.31|42.11|43.03|40.83|0
1658864700000|2022-07-26 19:45:00|43.3|41.1|44.14|41.94|44.14|41.94|42.4|40.2|0
1658865000000|2022-07-26 19:50:00|44.25|42.05|45.6|43.4|45.6|43.4|43.66|41.46|0
1658865300000|2022-07-26 19:55:00|45.76|43.56|44.22|42.02|46.09|43.89|43.79|41.59|0
1658865600000|2022-07-26 20:00:00|44.17|41.97|44.32|42.12|47.42|45.22|42.79|40.59|0
1658865900000|2022-07-26 20:05:00|44.3|42.1|46.51|44.31|46.79|44.59|44.24|42.04|0
1658866200000|2022-07-26 20:10:00|46.46|44.26|46.12|43.92|47.02|44.82|46.07|43.87|0
1658866500000|2022-07-26 20:15:00|46.64|43.84|45.96|43.16|46.92|44.12|45.63|42.83|0
1658866800000|2022-07-26 20:20:00|45.9|43.1|45.93|43.13|46.01|43.21|45.6|42.8|0
1658867100000|2022-07-26 20:25:00|46.01|43.21|46.09|43.29|46.12|43.32|45.65|42.85|0
1658867400000|2022-07-26 20:30:00|46.07|43.27|46.23|43.43|46.29|43.49|46.01|43.21|0
1658867700000|2022-07-26 20:35:00|46.28|43.48|46.59|43.79|46.9|44.1|46.23|43.43|0
1658868000000|2022-07-26 20:40:00|46.75|43.95|46.42|43.62|46.78|43.98|46.23|43.43|0
1658868300000|2022-07-26 20:45:00|46.5|43.7|46.89|44.09|46.97|44.17|46.36|43.56|0
1658868600000|2022-07-26 20:50:00|46.86|44.06|46.83|44.03|47|44.2|46.61|43.81|0
1658868900000|2022-07-26 20:55:00|46.72|43.92|47.54|44.74|47.59|44.79|46.61|43.81|0
1658869200000|2022-07-26 21:00:00|47.56|44.76|47.2|44.4|47.61|44.81|46.9|44.1|0
1658869500000|2022-07-26 21:05:00|47.26|44.46|47.65|44.85|47.65|44.85|47.22|44.42|0
1658869800000|2022-07-26 21:10:00|47.59|44.79|47.61|44.81|47.68|44.88|47.59|44.79|0
1658870100000|2022-07-26 21:15:00|47.59|44.79|47.71|44.91|47.77|44.97|47.58|44.78|0
1658870400000|2022-07-26 21:20:00|47.7|44.9|47.52|44.72|47.83|45.03|47.49|44.69|0
1658870700000|2022-07-26 21:25:00|47.73|44.93|47.74|44.94|47.92|45.12|47.65|44.85|0
1658871000000|2022-07-26 21:30:00|47.69|44.89|47.79|44.99|47.91|45.11|47.69|44.89|0
1658871300000|2022-07-26 21:35:00|47.86|45.06|47.63|44.83|47.86|45.06|47.52|44.72|0
1658871600000|2022-07-26 21:40:00|47.61|44.81|47.14|44.34|47.62|44.82|46.99|44.19|0
1658871900000|2022-07-26 21:45:00|47.13|44.33|47.18|44.38|47.24|44.44|47.08|44.28|0
1658872200000|2022-07-26 21:50:00|47.17|44.37|47.18|44.38|47.18|44.38|47.11|44.31|0
1658872500000|2022-07-26 21:55:00|47.19|44.39|47.63|44.83|47.73|44.93|47.19|44.39|0
1658872800000|2022-07-26 22:00:00|47.56|44.76|48.91|46.11|48.91|46.11|47.56|44.76|0
1658873100000|2022-07-26 22:05:00|49.2|46.4|51.14|48.34|51.14|48.34|49.08|46.28|0
1658873400000|2022-07-26 22:10:00|51.68|48.88|50.15|47.35|52.11|49.31|49.95|47.15|0
1658873700000|2022-07-26 22:15:00|50.12|47.32|49.32|46.52|50.12|47.32|49.3|46.5|0
1658874000000|2022-07-26 22:20:00|49.3|46.5|49.41|46.61|49.53|46.73|49.12|46.32|0
1658874300000|2022-07-26 22:25:00|49.44|46.64|48.94|46.14|49.44|46.64|48.94|46.14|0
1658874600000|2022-07-26 22:30:00|49.06|46.26|49.52|46.72|49.52|46.72|49|46.2|0
1658874900000|2022-07-26 22:35:00|49.46|46.66|48.3|45.5|49.52|46.72|48.3|45.5|0
1658875200000|2022-07-26 22:40:00|48.33|45.53|48.07|45.27|48.41|45.61|47.84|45.04|0
1658875500000|2022-07-26 22:45:00|48.12|45.32|47.72|44.92|48.3|45.5|47.66|44.86|0
1658875800000|2022-07-26 22:50:00|47.78|44.98|47.55|44.75|47.83|45.03|47.43|44.63|0
1658876100000|2022-07-26 22:55:00|47.57|44.77|47.89|45.09|47.94|45.14|47.55|44.75|0
1658876400000|2022-07-26 23:00:00|48|45.2|47.83|45.03|48.35|45.55|47.83|45.03|0
1658876700000|2022-07-26 23:05:00|47.88|45.08|48.17|45.37|48.28|45.48|47.65|44.85|0
1658877000000|2022-07-26 23:10:00|48.11|45.31|48.51|45.71|48.69|45.89|48|45.2|0
1658877300000|2022-07-26 23:15:00|48.54|45.74|48.45|45.65|48.69|45.89|48.28|45.48|0
1658877600000|2022-07-26 23:20:00|48.48|45.68|48.36|45.56|48.51|45.71|48.16|45.36|0
1658877900000|2022-07-26 23:25:00|48.39|45.59|48.77|45.97|48.8|46|48.33|45.53|0
1658878200000|2022-07-26 23:30:00|48.8|46|48.91|46.11|49.15|46.35|48.8|46|0
1658878500000|2022-07-26 23:35:00|48.97|46.17|49.38|46.58|49.49|46.69|48.97|46.17|0
1658878800000|2022-07-26 23:40:00|49.44|46.64|49.52|46.72|49.73|46.93|49.32|46.52|0
1658879100000|2022-07-26 23:45:00|49.55|46.75|49.9|47.1|49.9|47.1|49.4|46.6|0
1658879400000|2022-07-26 23:50:00|49.96|47.16|50.2|47.4|50.26|47.46|49.9|47.1|0
1658879700000|2022-07-26 23:55:00|50.26|47.46|49.66|46.86|50.26|47.46|49.6|46.8|0
1658880000000|2022-07-27 00:00:00|49.72|46.92|48.9|46.1|49.9|47.1|48.78|45.98|0
1658880300000|2022-07-27 00:05:00|48.96|46.16|49.72|46.92|49.83|47.03|48.96|46.16|0
1658880600000|2022-07-27 00:10:00|49.66|46.86|49.62|46.82|49.77|46.97|49.42|46.62|0
1658880900000|2022-07-27 00:15:00|49.77|46.97|50.01|47.21|50.19|47.39|49.77|46.97|0
1658881200000|2022-07-27 00:20:00|50.07|47.27|49.89|47.09|50.24|47.44|49.59|46.79|0
1658881500000|2022-07-27 00:25:00|49.77|46.97|49.77|46.97|49.95|47.15|49.65|46.85|0
1658881800000|2022-07-27 00:30:00|49.74|46.94|50.6|47.8|50.66|47.86|49.29|46.49|0
1658882100000|2022-07-27 00:35:00|50.63|47.83|50.54|47.74|50.66|47.86|50.36|47.56|0
1658882400000|2022-07-27 00:40:00|50.57|47.77|50.83|48.03|50.83|48.03|50.36|47.56|0
1658882700000|2022-07-27 00:45:00|50.86|48.06|50.53|47.73|51.07|48.27|50.36|47.56|0
1658883000000|2022-07-27 00:50:00|50.59|47.79|50.47|47.67|50.74|47.94|50.44|47.64|0
1658883300000|2022-07-27 00:55:00|50.53|47.73|50.53|47.73|50.83|48.03|50.53|47.73|0
1658883600000|2022-07-27 01:00:00|50.5|47.7|50.67|47.87|50.82|48.02|50.47|47.67|0
1658883900000|2022-07-27 01:05:00|50.64|47.84|50.52|47.72|50.64|47.84|50.4|47.6|0
1658884200000|2022-07-27 01:10:00|50.49|47.69|50.28|47.48|50.58|47.78|50.28|47.48|0
1658884500000|2022-07-27 01:15:00|50.31|47.51|49.87|47.07|50.34|47.54|49.75|46.95|0
1658884800000|2022-07-27 01:20:00|49.93|47.13|49.66|46.86|50.05|47.25|49.57|46.77|0
1658885100000|2022-07-27 01:25:00|49.69|46.89|49.45|46.65|49.69|46.89|49.28|46.48|0
1658885400000|2022-07-27 01:30:00|49.4|46.6|50.01|47.21|50.22|47.42|49.28|46.48|0
1658885700000|2022-07-27 01:35:00|50.04|47.24|49.8|47|50.1|47.3|49.68|46.88|0
1658886000000|2022-07-27 01:40:00|49.86|47.06|49.51|46.71|49.86|47.06|49.45|46.65|0
1658886300000|2022-07-27 01:45:00|49.53|46.73|50.03|47.23|50.03|47.23|49.51|46.71|0
1658886600000|2022-07-27 01:50:00|49.97|47.17|49.97|47.17|49.97|47.17|49.68|46.88|0
1658886900000|2022-07-27 01:55:00|49.94|47.14|49.94|47.14|50.09|47.29|49.79|46.99|0
1658887200000|2022-07-27 02:00:00|49.97|47.17|50.2|47.4|50.44|47.64|49.97|47.17|0
1658887500000|2022-07-27 02:05:00|50.14|47.34|50.11|47.31|50.17|47.37|49.96|47.16|0
1658887800000|2022-07-27 02:10:00|50.08|47.28|49.79|46.99|50.08|47.28|49.61|46.81|0
1658888100000|2022-07-27 02:15:00|49.84|47.04|49.84|47.04|49.84|47.04|49.64|46.84|0
1658888400000|2022-07-27 02:20:00|49.9|47.1|50.02|47.22|50.08|47.28|49.84|47.04|0
1658888700000|2022-07-27 02:25:00|50.07|47.27|49.78|46.98|50.13|47.33|49.78|46.98|0
1658889000000|2022-07-27 02:30:00|49.84|47.04|49.84|47.04|50.07|47.27|49.81|47.01|0
1658889300000|2022-07-27 02:35:00|49.83|47.03|49.89|47.09|49.95|47.15|49.78|46.98|0
1658889600000|2022-07-27 02:40:00|49.83|47.03|49.8|47|49.89|47.09|49.77|46.97|0
1658889900000|2022-07-27 02:45:00|49.83|47.03|49.89|47.09|50|47.2|49.77|46.97|0
1658890200000|2022-07-27 02:50:00|49.95|47.15|50.3|47.5|50.42|47.62|49.95|47.15|0
1658890500000|2022-07-27 02:55:00|50.24|47.44|50.24|47.44|50.32|47.52|50.12|47.32|0
1658890800000|2022-07-27 03:00:00|50.3|47.5|50.35|47.55|50.41|47.61|50.12|47.32|0
1658891100000|2022-07-27 03:05:00|50.41|47.61|50.59|47.79|50.65|47.85|50.29|47.49|0
1658891400000|2022-07-27 03:10:00|50.62|47.82|50.79|47.99|50.82|48.02|50.59|47.79|0
1658891700000|2022-07-27 03:15:00|50.76|47.96|50.64|47.84|50.94|48.14|50.58|47.78|0
1658892000000|2022-07-27 03:20:00|50.7|47.9|50.64|47.84|50.7|47.9|50.46|47.66|0
1658892300000|2022-07-27 03:25:00|50.67|47.87|50.52|47.72|50.7|47.9|50.46|47.66|0
1658892600000|2022-07-27 03:30:00|50.58|47.78|50.46|47.66|50.58|47.78|50.4|47.6|0
1658892900000|2022-07-27 03:35:00|50.52|47.72|50.4|47.6|50.57|47.77|50.34|47.54|0
1658893200000|2022-07-27 03:40:00|50.34|47.54|50.33|47.53|50.39|47.59|50.27|47.47|0
1658893500000|2022-07-27 03:45:00|50.39|47.59|50.33|47.53|50.51|47.71|50.33|47.53|0
1658893800000|2022-07-27 03:50:00|50.36|47.56|50.39|47.59|50.39|47.59|50.27|47.47|0
1658894100000|2022-07-27 03:55:00|50.45|47.65|50.39|47.59|50.51|47.71|50.39|47.59|0
1658894400000|2022-07-27 04:00:00|50.45|47.65|50.44|47.64|50.5|47.7|50.39|47.59|0
1658894700000|2022-07-27 04:05:00|50.38|47.58|50.62|47.82|50.62|47.82|50.38|47.58|0
1658895000000|2022-07-27 04:10:00|50.68|47.88|50.74|47.94|50.74|47.94|50.62|47.82|0
1658895300000|2022-07-27 04:15:00|50.79|47.99|50.67|47.87|50.97|48.17|50.62|47.82|0
1658895600000|2022-07-27 04:20:00|50.73|47.93|50.85|48.05|50.85|48.05|50.73|47.93|0
1658895900000|2022-07-27 04:25:00|50.88|48.08|50.79|47.99|50.91|48.11|50.79|47.99|0
1658896200000|2022-07-27 04:30:00|50.85|48.05|50.64|47.84|50.85|48.05|50.61|47.81|0
1658896500000|2022-07-27 04:35:00|50.67|47.87|50.72|47.92|50.78|47.98|50.61|47.81|0
1658896800000|2022-07-27 04:40:00|50.81|48.01|51.14|48.34|51.14|48.34|50.78|47.98|0
1658897100000|2022-07-27 04:45:00|51.17|48.37|51.92|49.12|51.92|49.12|51.08|48.28|0
1658897400000|2022-07-27 04:50:00|51.98|49.18|51.98|49.18|52.31|49.51|51.8|49|0
1658897700000|2022-07-27 04:55:00|51.92|49.12|52.04|49.24|52.1|49.3|51.86|49.06|0
1658898000000|2022-07-27 05:00:00|52.1|49.3|51.76|48.96|52.16|49.36|51.73|48.93|0
1658898300000|2022-07-27 05:05:00|51.73|48.93|51.85|49.05|51.85|49.05|51.61|48.81|0
1658898600000|2022-07-27 05:10:00|51.82|49.02|52.15|49.35|52.24|49.44|51.79|48.99|0
1658898900000|2022-07-27 05:15:00|52.21|49.41|51.91|49.11|52.39|49.59|51.91|49.11|0
1658899200000|2022-07-27 05:20:00|51.94|49.14|51.72|48.92|51.94|49.14|51.66|48.86|0
1658899500000|2022-07-27 05:25:00|51.66|48.86|52.27|49.47|52.27|49.47|51.6|48.8|0
1658899800000|2022-07-27 05:30:00|52.3|49.5|52.26|49.46|52.57|49.77|52.14|49.34|0
1658900100000|2022-07-27 05:35:00|52.2|49.4|51.96|49.16|52.45|49.65|51.96|49.16|0
1658900400000|2022-07-27 05:40:00|51.9|49.1|52.05|49.25|52.08|49.28|51.84|49.04|0
1658900700000|2022-07-27 05:45:00|52.02|49.22|51.71|48.91|52.08|49.28|51.59|48.79|0
1658901000000|2022-07-27 05:50:00|51.77|48.97|51.35|48.55|51.77|48.97|51.29|48.49|0
1658901300000|2022-07-27 05:55:00|51.41|48.61|51.68|48.88|51.77|48.97|51.35|48.55|0
1658901600000|2022-07-27 06:00:00|51.47|48.67|52.31|49.51|52.31|49.51|51.34|48.54|0
1658901900000|2022-07-27 06:05:00|52.34|49.54|52|49.2|52.34|49.54|51.88|49.08|0
1658902200000|2022-07-27 06:10:00|52.03|49.23|51.94|49.14|52.19|49.39|51.88|49.08|0
1658902500000|2022-07-27 06:15:00|52|49.2|51.4|48.6|52.06|49.26|51.4|48.6|0
1658902800000|2022-07-27 06:20:00|51.34|48.54|51.57|48.77|51.76|48.96|51.34|48.54|0
1658903100000|2022-07-27 06:25:00|51.51|48.71|51.57|48.77|51.87|49.07|51.33|48.53|0
1658903400000|2022-07-27 06:30:00|51.45|48.65|51.54|48.74|51.93|49.13|51.36|48.56|0
1658903700000|2022-07-27 06:35:00|51.57|48.77|51.39|48.59|51.81|49.01|51.39|48.59|0
1658904000000|2022-07-27 06:40:00|51.42|48.62|51.47|48.67|51.69|48.89|51.39|48.59|0
1658904300000|2022-07-27 06:45:00|51.5|48.7|50.99|48.19|51.56|48.76|50.99|48.19|0
1658904600000|2022-07-27 06:50:00|50.96|48.16|51.26|48.46|51.26|48.46|50.72|47.92|0
1658904900000|2022-07-27 06:55:00|51.2|48.4|50.96|48.16|51.32|48.52|50.96|48.16|0
1658905200000|2022-07-27 07:00:00|51.02|48.22|51.56|48.76|51.58|48.78|50.9|48.1|0
1658905500000|2022-07-27 07:05:00|51.26|49.06|51.25|49.05|51.62|49.42|51.13|48.93|0
1658905800000|2022-07-27 07:10:00|51.19|48.99|51.16|48.96|51.74|49.54|51.13|48.93|0
1658906100000|2022-07-27 07:15:00|51.13|48.93|50.76|48.56|53.11|50.91|50.76|48.56|0
1658906400000|2022-07-27 07:20:00|50.73|48.53|51.38|49.18|51.63|49.43|49.98|47.78|0
1658906700000|2022-07-27 07:25:00|51.32|49.12|51.47|49.27|51.56|49.36|51.08|48.88|0
1658907000000|2022-07-27 07:30:00|51.5|49.3|51.08|48.88|51.62|49.42|51.05|48.85|0
1658907300000|2022-07-27 07:35:00|51.14|48.94|51.32|49.12|51.32|49.12|51.07|48.87|0
1658907600000|2022-07-27 07:40:00|51.38|49.18|50.89|48.69|51.44|49.24|50.77|48.57|0
1658907900000|2022-07-27 07:45:00|50.86|48.66|51.31|49.11|51.56|49.36|50.77|48.57|0
1658908200000|2022-07-27 07:50:00|51.37|49.17|50.31|48.11|51.37|49.17|50.26|48.06|0
1658908500000|2022-07-27 07:55:00|50.35|48.15|50.7|48.5|50.7|48.5|50.23|48.03|0
1658908800000|2022-07-27 08:00:00|50.64|48.44|51.33|49.13|51.33|49.13|50.58|48.38|0
1658909100000|2022-07-27 08:05:00|51.31|49.11|52.25|50.05|52.84|50.64|51.21|49.01|0
1658909400000|2022-07-27 08:10:00|52.31|50.11|52.18|49.98|52.59|50.39|52.15|49.95|0
1658909700000|2022-07-27 08:15:00|52.22|50.02|51.61|49.41|52.65|50.45|51.61|49.41|0
1658910000000|2022-07-27 08:20:00|51.64|49.44|51.36|49.16|51.73|49.53|51.24|49.04|0
1658910300000|2022-07-27 08:25:00|51.3|49.1|51.33|49.13|51.48|49.28|51.12|48.92|0
1658910600000|2022-07-27 08:30:00|51.3|49.1|51.72|49.52|51.97|49.77|51.3|49.1|0
1658910900000|2022-07-27 08:35:00|51.69|49.49|51.48|49.28|51.91|49.71|51.42|49.22|0
1658911200000|2022-07-27 08:40:00|51.54|49.34|51.72|49.52|51.78|49.58|51.17|48.97|0
1658911500000|2022-07-27 08:45:00|51.75|49.55|51.72|49.52|51.78|49.58|51.47|49.27|0
1658911800000|2022-07-27 08:50:00|51.68|49.48|51.77|49.57|52.08|49.88|51.47|49.27|0
1658912100000|2022-07-27 08:55:00|51.84|49.64|51.47|49.27|51.84|49.64|51.47|49.27|0
1658912400000|2022-07-27 09:00:00|51.41|49.21|51.71|49.51|51.8|49.6|51.22|49.02|0
1658912700000|2022-07-27 09:05:00|51.74|49.54|51.89|49.69|51.95|49.75|51.71|49.51|0
1658913000000|2022-07-27 09:10:00|51.83|49.63|51.28|49.08|51.89|49.69|51.28|49.08|0
1658913300000|2022-07-27 09:15:00|51.31|49.11|51.46|49.26|51.58|49.38|51.28|49.08|0
1658913600000|2022-07-27 09:20:00|51.52|49.32|51.21|49.01|51.58|49.38|51.18|48.98|0
1658913900000|2022-07-27 09:25:00|51.24|49.04|52.33|50.13|52.33|50.13|51.09|48.89|0
1658914200000|2022-07-27 09:30:00|52.36|50.16|52.6|50.4|52.73|50.53|52.18|49.98|0
1658914500000|2022-07-27 09:35:00|52.67|50.47|52.54|50.34|53.04|50.84|52.24|50.04|0
1658914800000|2022-07-27 09:40:00|52.57|50.37|52.48|50.28|52.73|50.53|52.29|50.09|0
1658915100000|2022-07-27 09:45:00|52.42|50.22|51.86|49.66|52.48|50.28|51.74|49.54|0
1658915400000|2022-07-27 09:50:00|51.95|49.75|51.5|49.3|51.95|49.75|51.32|49.12|0
1658915700000|2022-07-27 09:55:00|51.56|49.36|51.74|49.54|51.74|49.54|51.31|49.11|0
1658916000000|2022-07-27 10:00:00|51.8|49.6|51.31|49.11|51.8|49.6|51.13|48.93|0
1658916300000|2022-07-27 10:05:00|51.37|49.17|51.46|49.26|51.55|49.35|51.07|48.87|0
1658916600000|2022-07-27 10:10:00|51.43|49.23|51.25|49.05|51.43|49.23|51.07|48.87|0
1658916900000|2022-07-27 10:15:00|51.21|49.01|51.03|48.83|51.25|49.05|50.94|48.74|0
1658917200000|2022-07-27 10:20:00|51|48.8|50.73|48.53|51.12|48.92|50.64|48.44|0
1658917500000|2022-07-27 10:25:00|50.76|48.56|50.7|48.5|51.3|49.1|50.7|48.5|0
1658917800000|2022-07-27 10:30:00|50.73|48.53|50.96|48.76|51.06|48.86|50.22|48.02|0
1658918100000|2022-07-27 10:35:00|51|48.8|51.11|48.91|51.3|49.1|50.93|48.73|0
1658918400000|2022-07-27 10:40:00|51.17|48.97|51.17|48.97|51.41|49.21|51.11|48.91|0
1658918700000|2022-07-27 10:45:00|50.99|48.79|50.96|48.76|51.23|49.03|50.69|48.49|0
1658919000000|2022-07-27 10:50:00|50.93|48.73|50.93|48.73|51.23|49.03|50.81|48.61|0
1658919300000|2022-07-27 10:55:00|50.96|48.76|51.23|49.03|51.38|49.18|50.9|48.7|0
1658919600000|2022-07-27 11:00:00|51.29|49.09|50.56|48.36|51.29|49.09|50.5|48.3|0
1658919900000|2022-07-27 11:05:00|50.62|48.42|50.14|47.94|50.74|48.54|50.08|47.88|0
1658920200000|2022-07-27 11:10:00|50.11|47.91|50.5|48.3|50.56|48.36|49.97|47.77|0
1658920500000|2022-07-27 11:15:00|50.44|48.24|50.44|48.24|50.56|48.36|50.32|48.12|0
1658920800000|2022-07-27 11:20:00|50.5|48.3|50.61|48.41|50.67|48.47|50.38|48.18|0
1658921100000|2022-07-27 11:25:00|50.67|48.47|50.7|48.5|51.03|48.83|50.67|48.47|0
1658921400000|2022-07-27 11:30:00|50.67|48.47|50.73|48.53|51.09|48.89|50.67|48.47|0
1658921700000|2022-07-27 11:35:00|50.79|48.59|50.49|48.29|50.85|48.65|50.19|47.99|0
1658922000000|2022-07-27 11:40:00|50.43|48.23|50.78|48.58|50.93|48.73|50.43|48.23|0
1658922300000|2022-07-27 11:45:00|50.81|48.61|50.36|48.16|50.96|48.76|50.36|48.16|0
1658922600000|2022-07-27 11:50:00|50.42|48.22|50.66|48.46|50.84|48.64|50.3|48.1|0
1658922900000|2022-07-27 11:55:00|50.63|48.43|50.24|48.04|50.9|48.7|50.12|47.92|0
1658923200000|2022-07-27 12:00:00|50.54|48.34|50.54|48.34|50.65|48.45|50.18|47.98|0
1658923500000|2022-07-27 12:05:00|50.65|48.45|50.59|48.39|50.89|48.69|50.53|48.33|0
1658923800000|2022-07-27 12:10:00|50.53|48.33|50.95|48.75|50.95|48.75|50.53|48.33|0
1658924100000|2022-07-27 12:15:00|51.01|48.81|51.49|49.29|51.49|49.29|50.77|48.57|0
1658924400000|2022-07-27 12:20:00|51.43|49.23|51.07|48.87|51.61|49.41|51.07|48.87|0
1658924700000|2022-07-27 12:25:00|51.13|48.93|50.55|48.35|51.37|49.17|50.55|48.35|0
1658925000000|2022-07-27 12:30:00|50.52|48.32|50.7|48.5|50.94|48.74|49.86|47.66|0
1658925300000|2022-07-27 12:35:00|50.76|48.56|50.72|48.52|50.88|48.68|50.4|48.2|0
1658925600000|2022-07-27 12:40:00|50.69|48.49|50.75|48.55|50.75|48.55|50.16|47.96|0
1658925900000|2022-07-27 12:45:00|50.69|48.49|51.11|48.91|51.11|48.91|50.63|48.43|0
1658926200000|2022-07-27 12:50:00|51.05|48.85|51.29|49.09|51.47|49.27|50.99|48.79|0
1658926500000|2022-07-27 12:55:00|51.35|49.15|51.29|49.09|51.65|49.45|51.17|48.97|0
1658926800000|2022-07-27 13:00:00|51.35|49.15|51.22|49.02|51.53|49.33|51.1|48.9|0
1658927100000|2022-07-27 13:05:00|51.25|49.05|51.22|49.02|51.52|49.32|51.16|48.96|0
1658927400000|2022-07-27 13:10:00|51.28|49.08|51.89|49.69|51.89|49.69|51.22|49.02|0
1658927700000|2022-07-27 13:15:00|51.83|49.63|51.95|49.75|52.01|49.81|51.7|49.5|0
1658928000000|2022-07-27 13:20:00|51.88|49.68|51.61|49.41|52.07|49.87|50.91|48.71|0
1658928300000|2022-07-27 13:25:00|51.58|49.38|50.79|48.59|51.82|49.62|50.67|48.47|0
1658928600000|2022-07-27 13:30:00|51.15|48.95|50.31|48.11|51.76|49.56|50.01|47.81|0
1658928900000|2022-07-27 13:35:00|50.43|48.23|52.18|49.98|52.3|50.1|50.37|48.17|0
1658929200000|2022-07-27 13:40:00|52.36|50.16|52.98|50.78|53.41|51.21|52.06|49.86|0
1658929500000|2022-07-27 13:45:00|53.35|51.15|53.72|51.52|53.91|51.71|52.67|50.47|0
1658929800000|2022-07-27 13:50:00|53.66|51.46|53.29|51.09|53.79|51.59|53.1|50.9|0
1658930100000|2022-07-27 13:55:00|53.41|51.21|53.1|50.9|53.91|51.71|53.1|50.9|0
1658930400000|2022-07-27 14:00:00|53.22|51.02|52.07|49.87|53.28|51.08|50.67|48.47|0
1658930700000|2022-07-27 14:05:00|52.19|49.99|50.97|48.77|52.69|50.49|50.66|48.46|0
1658931000000|2022-07-27 14:10:00|51.09|48.89|52.07|49.87|52.19|49.99|51.09|48.89|0
1658931300000|2022-07-27 14:15:00|52.19|49.99|52.68|50.48|53|50.8|52.07|49.87|0
1658931600000|2022-07-27 14:20:00|52.75|50.55|52.25|50.05|53.18|50.98|52.19|49.99|0
1658931900000|2022-07-27 14:25:00|52.31|50.11|52.26|50.06|52.8|50.6|51.88|49.68|0
1658932200000|2022-07-27 14:30:00|52.32|50.12|52.3|50.1|53.18|50.98|52.18|49.98|0
1658932500000|2022-07-27 14:35:00|52.37|50.17|53.05|50.85|53.24|51.04|52.37|50.17|0
1658932800000|2022-07-27 14:40:00|53.11|50.91|52.49|50.29|53.24|51.04|51.81|49.61|0
1658933100000|2022-07-27 14:45:00|52.42|50.22|52.79|50.59|52.98|50.78|52.3|50.1|0
1658933400000|2022-07-27 14:50:00|52.86|50.66|53.35|51.15|53.35|51.15|52.48|50.28|0
1658933700000|2022-07-27 14:55:00|53.42|51.22|54.16|51.96|54.28|52.08|53.04|50.84|0
1658934000000|2022-07-27 15:00:00|54.28|52.08|55.05|52.85|55.88|53.68|54.22|52.02|0
1658934300000|2022-07-27 15:05:00|54.98|52.78|54.03|51.83|55.24|53.04|53.9|51.7|0
1658934600000|2022-07-27 15:10:00|54.09|51.89|54.28|52.08|54.53|52.33|53.96|51.76|0
1658934900000|2022-07-27 15:15:00|54.34|52.14|54.4|52.2|54.85|52.65|54.27|52.07|0
1658935200000|2022-07-27 15:20:00|54.46|52.26|53.64|51.44|54.66|52.46|53.58|51.38|0
1658935500000|2022-07-27 15:25:00|53.7|51.5|54.21|52.01|54.4|52.2|53.33|51.13|0
1658935800000|2022-07-27 15:30:00|54.27|52.07|54.65|52.45|55.29|53.09|54.27|52.07|0
1658936100000|2022-07-27 15:35:00|54.71|52.51|54.58|52.38|55.16|52.96|54.39|52.19|0
1658936400000|2022-07-27 15:40:00|54.52|52.32|54.9|52.7|55.41|53.21|54.52|52.32|0
1658936700000|2022-07-27 15:45:00|54.96|52.76|55.02|52.82|55.35|53.15|54.52|52.32|0
1658937000000|2022-07-27 15:50:00|55.09|52.89|55.09|52.89|55.8|53.6|54.89|52.69|0
1658937300000|2022-07-27 15:55:00|55.15|52.95|55.47|53.27|55.99|53.79|55.02|52.82|0
1658937600000|2022-07-27 16:00:00|55.6|53.4|55.6|53.4|56.12|53.92|55.28|53.08|0
1658937900000|2022-07-27 16:05:00|55.66|53.46|55.79|53.59|56.05|53.85|55.34|53.14|0
1658938200000|2022-07-27 16:10:00|55.85|53.65|55.79|53.59|55.85|53.65|55.27|53.07|0
1658938500000|2022-07-27 16:15:00|55.85|53.65|55.85|53.65|55.98|53.78|55.46|53.26|0
1658938800000|2022-07-27 16:20:00|55.78|53.58|55.91|53.71|56.1|53.9|55.52|53.32|0
1658939100000|2022-07-27 16:25:00|55.97|53.77|55.91|53.71|56.56|54.36|55.78|53.58|0
1658939400000|2022-07-27 16:30:00|55.94|53.74|55.58|53.38|56.1|53.9|55.33|53.13|0
1658939700000|2022-07-27 16:35:00|55.65|53.45|55.06|52.86|55.78|53.58|55|52.8|0
1658940000000|2022-07-27 16:40:00|55|52.8|54.93|52.73|55.39|53.19|54.81|52.61|0
1658940300000|2022-07-27 16:45:00|55|52.8|54.55|52.35|55.19|52.99|54.55|52.35|0
1658940600000|2022-07-27 16:50:00|54.61|52.41|54.87|52.67|55.19|52.99|54.55|52.35|0
1658940900000|2022-07-27 16:55:00|54.74|52.54|53.85|51.65|54.87|52.67|53.79|51.59|0
1658941200000|2022-07-27 17:00:00|53.78|51.58|54.03|51.83|54.23|52.03|53.59|51.39|0
1658941500000|2022-07-27 17:05:00|53.97|51.77|53.59|51.39|54.1|51.9|53.09|50.89|0
1658941800000|2022-07-27 17:10:00|53.53|51.33|54.03|51.83|54.09|51.89|53.34|51.14|0
1658942100000|2022-07-27 17:15:00|53.9|51.7|53.65|51.45|54.22|52.02|53.65|51.45|0
1658942400000|2022-07-27 17:20:00|53.59|51.39|53.65|51.45|54.09|51.89|53.27|51.07|0
1658942700000|2022-07-27 17:25:00|53.71|51.51|54.21|52.01|54.21|52.01|53.52|51.32|0
1658943000000|2022-07-27 17:30:00|54.28|52.08|54.46|52.26|54.98|52.78|53.83|51.63|0
1658943300000|2022-07-27 17:35:00|54.4|52.2|54.33|52.13|54.72|52.52|54.15|51.95|0
1658943600000|2022-07-27 17:40:00|54.4|52.2|54.27|52.07|54.78|52.58|54.14|51.94|0
1658943900000|2022-07-27 17:45:00|54.21|52.01|54.71|52.51|54.97|52.77|53.89|51.69|0
1658944200000|2022-07-27 17:50:00|54.65|52.45|54.9|52.7|54.9|52.7|54.17|51.97|0
1658944500000|2022-07-27 17:55:00|54.87|52.67|54.45|52.25|55.16|52.96|53.69|51.49|0
1658944800000|2022-07-27 18:00:00|54.55|52.35|54.66|52.46|57.57|55.37|53.82|51.62|0
1658945100000|2022-07-27 18:05:00|54.86|52.66|51.83|49.63|54.86|52.66|51.4|49.2|0
1658945400000|2022-07-27 18:10:00|52.01|49.81|52.88|50.68|54.15|51.95|51.77|49.57|0
1658945700000|2022-07-27 18:15:00|52.82|50.62|53.7|51.5|54.4|52.2|52.82|50.62|0
1658946000000|2022-07-27 18:20:00|53.76|51.56|52.75|50.55|54.27|52.07|52.69|50.49|0
1658946300000|2022-07-27 18:25:00|52.69|50.49|54.01|51.81|54.72|52.52|52.69|50.49|0
1658946600000|2022-07-27 18:30:00|53.95|51.75|51.82|49.62|54.65|52.45|51.2|49|0
1658946900000|2022-07-27 18:35:00|51.88|49.68|58.94|56.74|59.01|56.81|51.88|49.68|0
1658947200000|2022-07-27 18:40:00|59.76|57.56|62.9|60.7|62.97|60.77|59.35|57.15|0
1658947500000|2022-07-27 18:45:00|63.18|60.98|62.11|59.91|63.75|61.55|61.76|59.56|0
1658947800000|2022-07-27 18:50:00|62.04|59.84|66.33|64.13|66.99|64.79|61.2|59|0
1658948100000|2022-07-27 18:55:00|66.48|64.28|64.59|62.39|67.29|65.09|63.16|60.96|0
1658948400000|2022-07-27 19:00:00|64.55|62.35|68.1|65.9|68.1|65.9|63.87|61.67|0
1658948700000|2022-07-27 19:05:00|67.8|65.6|67.57|65.37|68.7|66.5|66.47|64.27|0
1658949000000|2022-07-27 19:10:00|67.72|65.52|67.42|65.22|68.62|66.42|66.76|64.56|0
1658949300000|2022-07-27 19:15:00|67.35|65.15|67.64|65.44|69.07|66.87|66.94|64.74|0
1658949600000|2022-07-27 19:20:00|67.72|65.52|69.89|67.69|69.97|67.77|67.27|65.07|0
1658949900000|2022-07-27 19:25:00|69.82|67.62|73.14|70.94|73.14|70.94|69.82|67.62|0
1658950200000|2022-07-27 19:30:00|73.45|71.25|73.13|70.93|73.45|71.25|71.81|69.61|0
1658950500000|2022-07-27 19:35:00|73.05|70.85|70.96|68.76|73.21|71.01|70.8|68.6|0
1658950800000|2022-07-27 19:40:00|71.11|68.91|72.03|69.83|72.74|70.54|70.65|68.45|0
1658951100000|2022-07-27 19:45:00|71.96|69.76|70.95|68.75|72.42|70.22|70.87|68.67|0
1658951400000|2022-07-27 19:50:00|71.06|68.86|70.18|67.98|71.06|68.86|68.6|66.4|0
1658951700000|2022-07-27 19:55:00|70.34|68.14|67.79|65.59|70.64|68.44|67.33|65.13|0
1658952000000|2022-07-27 20:00:00|67.42|65.22|66.83|64.63|67.79|65.59|66.39|64.19|0
1658952300000|2022-07-27 20:05:00|66.75|64.55|66.67|64.47|66.9|64.7|65.44|63.24|0
1658952600000|2022-07-27 20:10:00|66.56|64.36|66.15|63.95|66.67|64.47|65.86|63.66|0
1658952900000|2022-07-27 20:15:00|66.71|63.91|66.6|63.8|67.26|64.46|66.38|63.58|0
1658953200000|2022-07-27 20:20:00|66.52|63.72|67.99|65.19|68.66|65.86|66.38|63.58|0
1658953500000|2022-07-27 20:25:00|67.95|65.15|67.69|64.89|68.4|65.6|67.62|64.82|0
1658953800000|2022-07-27 20:30:00|67.62|64.82|67.91|65.11|67.91|65.11|67.62|64.82|0
1658954100000|2022-07-27 20:35:00|67.99|65.19|67.76|64.96|68.36|65.56|67.61|64.81|0
1658954400000|2022-07-27 20:40:00|67.69|64.89|67.68|64.88|67.91|65.11|67.61|64.81|0
1658954700000|2022-07-27 20:45:00|67.76|64.96|67.83|65.03|67.83|65.03|67.61|64.81|0
1658955000000|2022-07-27 20:50:00|67.76|64.96|67.61|64.81|67.76|64.96|67.61|64.81|0
1658955300000|2022-07-27 20:55:00|67.6|64.8|67.71|64.91|67.79|64.99|67.6|64.8|0
1658955600000|2022-07-27 21:00:00|67.67|64.87|67.57|64.77|67.67|64.87|67.43|64.63|0
1658955900000|2022-07-27 21:05:00|67.47|64.67|67.62|64.82|67.73|64.93|67.36|64.56|0
1658956200000|2022-07-27 21:10:00|67.72|64.92|67.78|64.98|67.93|65.13|67.61|64.81|0
1658956500000|2022-07-27 21:15:00|67.75|64.95|67.79|64.99|67.87|65.07|67.64|64.84|0
1658956800000|2022-07-27 21:20:00|67.92|65.12|67.84|65.04|67.92|65.12|67.79|64.99|0
1658957100000|2022-07-27 21:25:00|67.85|65.05|67.87|65.07|67.92|65.12|67.8|65|0
1658957400000|2022-07-27 21:30:00|67.89|65.09|67.97|65.17|67.97|65.17|67.89|65.09|0
1658957700000|2022-07-27 21:35:00|67.95|65.15|67.77|64.97|67.96|65.16|67.7|64.9|0
1658958000000|2022-07-27 21:40:00|67.78|64.98|67.75|64.95|67.78|64.98|67.67|64.87|0
1658958300000|2022-07-27 21:45:00|67.68|64.88|67.62|64.82|67.75|64.95|67.6|64.8|0
1658958600000|2022-07-27 21:50:00|67.66|64.86|67.69|64.89|67.81|65.01|67.58|64.78|0
1658958900000|2022-07-27 21:55:00|67.67|64.87|67.68|64.88|67.84|65.04|67.56|64.76|0
1658959200000|2022-07-27 22:00:00|67.76|64.96|67.64|64.84|67.98|65.18|66.91|64.11|0
1658959500000|2022-07-27 22:05:00|67.72|64.92|67.13|64.33|67.72|64.92|66.91|64.11|0
1658959800000|2022-07-27 22:10:00|67.23|64.43|67.12|64.32|67.35|64.55|66.98|64.18|0
1658960100000|2022-07-27 22:15:00|67.08|64.28|67.34|64.54|67.34|64.54|66.97|64.17|0
1658960400000|2022-07-27 22:20:00|67.27|64.47|67.04|64.24|67.27|64.47|67.04|64.24|0
1658960700000|2022-07-27 22:25:00|66.97|64.17|67.11|64.31|67.19|64.39|66.97|64.17|0
1658961000000|2022-07-27 22:30:00|67.19|64.39|67.66|64.86|67.85|65.05|67.04|64.24|0
1658961300000|2022-07-27 22:35:00|67.63|64.83|67.4|64.6|67.63|64.83|67.07|64.27|0
1658961600000|2022-07-27 22:40:00|67.33|64.53|67.11|64.31|67.37|64.57|67|64.2|0
1658961900000|2022-07-27 22:45:00|67.18|64.38|67.4|64.6|67.55|64.75|67.18|64.38|0
1658962200000|2022-07-27 22:50:00|67.32|64.52|67.4|64.6|67.54|64.74|67.25|64.45|0
1658962500000|2022-07-27 22:55:00|67.36|64.56|67.39|64.59|67.43|64.63|67.17|64.37|0
1658962800000|2022-07-27 23:00:00|67.47|64.67|67.61|64.81|67.69|64.89|67.32|64.52|0
1658963100000|2022-07-27 23:05:00|67.69|64.89|67.91|65.11|68.2|65.4|67.54|64.74|0
1658963400000|2022-07-27 23:10:00|67.83|65.03|67.98|65.18|68.05|65.25|67.68|64.88|0
1658963700000|2022-07-27 23:15:00|68.01|65.21|67.6|64.8|68.12|65.32|67.6|64.8|0
1658964000000|2022-07-27 23:20:00|67.53|64.73|67.68|64.88|67.71|64.91|67.45|64.65|0
1658964300000|2022-07-27 23:25:00|67.6|64.8|67.71|64.91|67.82|65.02|67.45|64.65|0
1658964600000|2022-07-27 23:30:00|67.67|64.87|67.82|65.02|67.82|65.02|67.3|64.5|0
1658964900000|2022-07-27 23:35:00|67.89|65.09|67.33|64.53|67.89|65.09|67.23|64.43|0
1658965200000|2022-07-27 23:40:00|67.37|64.57|67.37|64.57|67.52|64.72|67.3|64.5|0
1658965500000|2022-07-27 23:45:00|67.3|64.5|67.88|65.08|67.88|65.08|67.15|64.35|0
1658965800000|2022-07-27 23:50:00|67.81|65.01|67.33|64.53|68.11|65.31|67.33|64.53|0
1658966100000|2022-07-27 23:55:00|67.29|64.49|67.21|64.41|67.44|64.64|66.85|64.05|0
1658966400000|2022-07-28 00:00:00|67.14|64.34|66.85|64.05|67.84|65.04|66.77|63.97|0
1658966700000|2022-07-28 00:05:00|66.92|64.12|66.62|63.82|67.43|64.63|66.55|63.75|0
1658967000000|2022-07-28 00:10:00|66.7|63.9|66.4|63.6|66.77|63.97|66.26|63.46|0
1658967300000|2022-07-28 00:15:00|66.33|63.53|66.18|63.38|66.4|63.6|66.11|63.31|0
1658967600000|2022-07-28 00:20:00|66.25|63.45|65.96|63.16|66.33|63.53|65.96|63.16|0
1658967900000|2022-07-28 00:25:00|66.03|63.23|65.45|62.65|66.32|63.52|65.45|62.65|0
1658968200000|2022-07-28 00:30:00|65.52|62.72|66.14|63.34|66.14|63.34|65.45|62.65|0
1658968500000|2022-07-28 00:35:00|66.1|63.3|65.95|63.15|66.17|63.37|65.81|63.01|0
1658968800000|2022-07-28 00:40:00|65.91|63.11|65.73|62.93|66.02|63.22|65.66|62.86|0
1658969100000|2022-07-28 00:45:00|65.66|62.86|65.95|63.15|66.02|63.22|65.37|62.57|0
1658969400000|2022-07-28 00:50:00|65.87|63.07|66.05|63.25|66.31|63.51|65.87|63.07|0
1658969700000|2022-07-28 00:55:00|66.09|63.29|66.16|63.36|66.23|63.43|65.98|63.18|0
1658970000000|2022-07-28 01:00:00|66.23|63.43|66.19|63.39|66.38|63.58|65.65|62.85|0
1658970300000|2022-07-28 01:05:00|66.23|63.43|66.45|63.65|66.59|63.79|66.16|63.36|0
1658970600000|2022-07-28 01:10:00|66.48|63.68|66.22|63.42|66.59|63.79|66.19|63.39|0
1658970900000|2022-07-28 01:15:00|66.3|63.5|66.59|63.79|66.66|63.86|66.01|63.21|0
1658971200000|2022-07-28 01:20:00|66.51|63.71|65.86|63.06|66.51|63.71|65.79|62.99|0
1658971500000|2022-07-28 01:25:00|65.82|63.02|65.93|63.13|66.07|63.27|65.78|62.98|0
1658971800000|2022-07-28 01:30:00|65.85|63.05|66.73|63.93|66.8|64|65.82|63.02|0
1658972100000|2022-07-28 01:35:00|66.65|63.85|66.5|63.7|66.83|64.03|66.14|63.34|0
1658972400000|2022-07-28 01:40:00|66.58|63.78|66.06|63.26|66.58|63.78|65.99|63.19|0
1658972700000|2022-07-28 01:45:00|66.14|63.34|66.35|63.55|66.5|63.7|65.99|63.19|0
1658973000000|2022-07-28 01:50:00|66.39|63.59|66.5|63.7|66.57|63.77|66.28|63.48|0
1658973300000|2022-07-28 01:55:00|66.57|63.77|66.97|64.17|67.08|64.28|66.42|63.62|0
1658973600000|2022-07-28 02:00:00|67.01|64.21|66.71|63.91|67.01|64.21|66.56|63.76|0
1658973900000|2022-07-28 02:05:00|66.82|64.02|66.63|63.83|66.93|64.13|66.56|63.76|0
1658974200000|2022-07-28 02:10:00|66.67|63.87|66.78|63.98|66.96|64.16|66.63|63.83|0
1658974500000|2022-07-28 02:15:00|66.81|64.01|66.81|64.01|66.92|64.12|66.7|63.9|0
1658974800000|2022-07-28 02:20:00|66.85|64.05|66.63|63.83|66.92|64.12|66.55|63.75|0
1658975100000|2022-07-28 02:25:00|66.7|63.9|66.77|63.97|66.84|64.04|66.62|63.82|0
1658975400000|2022-07-28 02:30:00|66.81|64.01|67.13|64.33|67.21|64.41|66.62|63.82|0
1658975700000|2022-07-28 02:35:00|67.17|64.37|67.61|64.81|67.72|64.92|67.13|64.33|0
1658976000000|2022-07-28 02:40:00|67.65|64.85|69.98|67.18|69.98|67.18|67.09|64.29|0
1658976300000|2022-07-28 02:45:00|69.95|67.15|69.56|66.76|74.19|71.39|1|0|0
1658976600000|2022-07-28 02:50:00|68.11|65.31|67.96|65.16|72.54|69.74|67.81|65.01|0
1658976900000|2022-07-28 02:55:00|67.92|65.12|67.99|65.19|68.03|65.23|67.81|65.01|0
1658977200000|2022-07-28 03:00:00|68.03|65.23|67.8|65|68.03|65.23|67.66|64.86|0
1658977500000|2022-07-28 03:05:00|67.88|65.08|67.8|65|67.88|65.08|67.73|64.93|0
1658977800000|2022-07-28 03:10:00|67.88|65.08|67.87|65.07|67.95|65.15|67.8|65|0
1658978100000|2022-07-28 03:15:00|67.8|65|67.5|64.7|67.8|65|67.43|64.63|0
1658978400000|2022-07-28 03:20:00|67.43|64.63|67.5|64.7|67.5|64.7|67.21|64.41|0
1658978700000|2022-07-28 03:25:00|67.46|64.66|67.35|64.55|67.5|64.7|67.28|64.48|0
1658979000000|2022-07-28 03:30:00|67.42|64.62|67.24|64.44|67.42|64.62|67.06|64.26|0
1658979300000|2022-07-28 03:35:00|67.27|64.47|67.38|64.58|67.42|64.62|67.13|64.33|0
1658979600000|2022-07-28 03:40:00|67.42|64.62|67.49|64.69|67.49|64.69|67.2|64.4|0
1658979900000|2022-07-28 03:45:00|67.52|64.72|67.05|64.25|67.52|64.72|66.97|64.17|0
1658980200000|2022-07-28 03:50:00|67.08|64.28|66.61|63.81|67.12|64.32|66.46|63.66|0
1658980500000|2022-07-28 03:55:00|66.68|63.88|66.68|63.88|66.97|64.17|66.57|63.77|0
1658980800000|2022-07-28 04:00:00|66.75|63.95|66.75|63.95|66.97|64.17|66.68|63.88|0
1658981100000|2022-07-28 04:05:00|66.67|63.87|66.82|64.02|66.82|64.02|66.67|63.87|0
1658981400000|2022-07-28 04:10:00|66.74|63.94|66.74|63.94|66.82|64.02|66.6|63.8|0
1658981700000|2022-07-28 04:15:00|66.67|63.87|66.67|63.87|66.78|63.98|66.6|63.8|0
1658982000000|2022-07-28 04:20:00|66.74|63.94|66.74|63.94|66.81|64.01|66.67|63.87|0
1658982300000|2022-07-28 04:25:00|66.81|64.01|66.81|64.01|66.81|64.01|66.66|63.86|0
1658982600000|2022-07-28 04:30:00|66.52|63.72|66.66|63.86|66.81|64.01|66.3|63.5|0
1658982900000|2022-07-28 04:35:00|66.62|63.82|66.8|64|66.95|64.15|66.59|63.79|0
1658983200000|2022-07-28 04:40:00|66.84|64.04|66.87|64.07|66.95|64.15|66.73|63.93|0
1658983500000|2022-07-28 04:45:00|66.94|64.14|66.94|64.14|67.02|64.22|66.8|64|0
1658983800000|2022-07-28 04:50:00|67.02|64.22|66.87|64.07|67.02|64.22|66.79|63.99|0
1658984100000|2022-07-28 04:55:00|66.94|64.14|66.79|63.99|66.94|64.14|66.79|63.99|0
1658984400000|2022-07-28 05:00:00|66.86|64.06|66.86|64.06|66.86|64.06|66.64|63.84|0
1658984700000|2022-07-28 05:05:00|66.82|64.02|66.35|63.55|66.86|64.06|66.35|63.55|0
1658985000000|2022-07-28 05:10:00|66.38|63.58|66.27|63.47|66.49|63.69|66.27|63.47|0
1658985300000|2022-07-28 05:15:00|66.35|63.55|66.27|63.47|66.35|63.55|66.27|63.47|0
1658985600000|2022-07-28 05:20:00|66.2|63.4|66.27|63.47|66.34|63.54|66.2|63.4|0
1658985900000|2022-07-28 05:25:00|66.34|63.54|66.27|63.47|66.41|63.61|66.2|63.4|0
1658986200000|2022-07-28 05:30:00|66.34|63.54|66.77|63.97|66.85|64.05|66.34|63.54|0
1658986500000|2022-07-28 05:35:00|66.85|64.05|66.62|63.82|66.85|64.05|66.55|63.75|0
1658986800000|2022-07-28 05:40:00|66.7|63.9|66.99|64.19|66.99|64.19|66.62|63.82|0
1658987100000|2022-07-28 05:45:00|66.91|64.11|67.31|64.51|67.35|64.55|66.84|64.04|0
1658987400000|2022-07-28 05:50:00|67.2|64.4|66.53|63.73|67.28|64.48|66.46|63.66|0
1658987700000|2022-07-28 05:55:00|66.49|63.69|66.6|63.8|66.75|63.95|66.31|63.51|0
1658988000000|2022-07-28 06:00:00|66.68|63.88|67.26|64.46|67.33|64.53|66.6|63.8|0
1658988300000|2022-07-28 06:05:00|67.19|64.39|67.04|64.24|67.26|64.46|66.67|63.87|0
1658988600000|2022-07-28 06:10:00|67.07|64.27|67.11|64.31|67.26|64.46|66.89|64.09|0
1658988900000|2022-07-28 06:15:00|67.18|64.38|67.55|64.75|67.66|64.86|67.11|64.31|0
1658989200000|2022-07-28 06:20:00|67.47|64.67|67.62|64.82|67.99|65.19|67.18|64.38|0
1658989500000|2022-07-28 06:25:00|67.69|64.89|67.32|64.52|67.69|64.89|67.1|64.3|0
1658989800000|2022-07-28 06:30:00|67.28|64.48|67.02|64.22|67.61|64.81|67.02|64.22|0
1658990100000|2022-07-28 06:35:00|67.1|64.3|67.76|64.96|67.76|64.96|66.99|64.19|0
1658990400000|2022-07-28 06:40:00|67.83|65.03|67.46|64.66|67.83|65.03|67.39|64.59|0
1658990700000|2022-07-28 06:45:00|67.39|64.59|67.09|64.29|67.39|64.59|66.8|64|0
1658991000000|2022-07-28 06:50:00|67.05|64.25|66.65|63.85|67.09|64.29|66.58|63.78|0
1658991300000|2022-07-28 06:55:00|66.57|63.77|66.79|63.99|66.94|64.14|66.57|63.77|0
1658991600000|2022-07-28 07:00:00|66.64|63.84|66.09|63.29|66.86|64.06|65.7|62.9|0
1658991900000|2022-07-28 07:05:00|65.91|63.71|65.98|63.78|66.05|63.85|65.61|63.41|0
1658992200000|2022-07-28 07:10:00|66.05|63.85|66.74|64.54|66.85|64.65|66.05|63.85|0
1658992500000|2022-07-28 07:15:00|66.7|64.5|67.21|65.01|67.21|65.01|66.23|64.03|0
1658992800000|2022-07-28 07:20:00|67.14|64.94|66.29|64.09|67.66|65.46|66.29|64.09|0
1658993100000|2022-07-28 07:25:00|66.33|64.13|66.04|63.84|66.77|64.57|66.04|63.84|0
1658993400000|2022-07-28 07:30:00|66.11|63.91|65.82|63.62|66.15|63.95|65.17|62.97|0
1658993700000|2022-07-28 07:35:00|65.74|63.54|65.45|63.25|66.18|63.98|65.45|63.25|0
1658994000000|2022-07-28 07:40:00|65.52|63.32|65.74|63.54|66.32|64.12|65.52|63.32|0
1658994300000|2022-07-28 07:45:00|65.81|63.61|65.92|63.72|66.28|64.08|65.74|63.54|0
1658994600000|2022-07-28 07:50:00|65.95|63.75|66.02|63.82|66.1|63.9|65.74|63.54|0
1658994900000|2022-07-28 07:55:00|65.88|63.68|65.62|63.42|65.95|63.75|65.37|63.17|0
1658995200000|2022-07-28 08:00:00|65.51|63.31|65.51|63.31|65.95|63.75|65.08|62.88|0
1658995500000|2022-07-28 08:05:00|65.44|63.24|64.92|62.72|65.51|63.31|63.39|61.19|0
1658995800000|2022-07-28 08:10:00|64.99|62.79|65.42|63.22|65.64|63.44|64.78|62.58|0
1658996100000|2022-07-28 08:15:00|65.35|63.15|65.49|63.29|66|63.8|65.13|62.93|0
1658996400000|2022-07-28 08:20:00|65.42|63.22|65.67|63.47|65.71|63.51|65.34|63.14|0
1658996700000|2022-07-28 08:25:00|65.56|63.36|65.02|62.82|65.56|63.36|64.91|62.71|0
1658997000000|2022-07-28 08:30:00|65.05|62.85|64.55|62.35|65.05|62.85|64.55|62.35|0
1658997300000|2022-07-28 08:35:00|64.58|62.38|64.4|62.2|64.76|62.56|64.4|62.2|0
1658997600000|2022-07-28 08:40:00|64.47|62.27|64.69|62.49|64.83|62.63|64.26|62.06|0
1658997900000|2022-07-28 08:45:00|64.76|62.56|64.68|62.48|64.97|62.77|64.54|62.34|0
1658998200000|2022-07-28 08:50:00|64.65|62.45|63.9|61.7|64.83|62.63|63.68|61.48|0
1658998500000|2022-07-28 08:55:00|63.97|61.77|63.89|61.69|64.11|61.91|63.72|61.52|0
1658998800000|2022-07-28 09:00:00|63.97|61.77|64.1|61.9|64.32|62.12|63.89|61.69|0
1658999100000|2022-07-28 09:05:00|64.03|61.83|63.32|61.12|64.14|61.94|63.32|61.12|0
1658999400000|2022-07-28 09:10:00|63.39|61.19|63.04|60.84|63.68|61.48|62.9|60.7|0
1658999700000|2022-07-28 09:15:00|62.97|60.77|63.25|61.05|63.32|61.12|62.9|60.7|0
1659000000000|2022-07-28 09:20:00|63.18|60.98|62.82|60.62|63.25|61.05|62.68|60.48|0
1659000300000|2022-07-28 09:25:00|62.89|60.69|63.1|60.9|63.45|61.25|62.82|60.62|0
1659000600000|2022-07-28 09:30:00|63.17|60.97|63.31|61.11|63.38|61.18|62.99|60.79|0
1659000900000|2022-07-28 09:35:00|63.24|61.04|64.16|61.96|64.23|62.03|63.2|61|0
1659001200000|2022-07-28 09:40:00|64.19|61.99|64.37|62.17|64.44|62.24|64.01|61.81|0
1659001500000|2022-07-28 09:45:00|64.4|62.2|64.4|62.2|64.94|62.74|64.37|62.17|0
1659001800000|2022-07-28 09:50:00|64.44|62.24|64.15|61.95|64.65|62.45|64.08|61.88|0
1659002100000|2022-07-28 09:55:00|64.22|62.02|64.86|62.66|64.9|62.7|64.22|62.02|0
1659002400000|2022-07-28 10:00:00|64.94|62.74|64.93|62.73|65.29|63.09|64.57|62.37|0
1659002700000|2022-07-28 10:05:00|65|62.8|64.71|62.51|65.15|62.95|64.71|62.51|0
1659003000000|2022-07-28 10:10:00|64.79|62.59|64.21|62.01|64.79|62.59|64.21|62.01|0
1659003300000|2022-07-28 10:15:00|64.28|62.08|64.71|62.51|64.85|62.65|64.28|62.08|0
1659003600000|2022-07-28 10:20:00|64.64|62.44|64.85|62.65|64.92|62.72|64.42|62.22|0
1659003900000|2022-07-28 10:25:00|64.81|62.61|65.35|63.15|65.43|63.23|64.63|62.43|0
1659004200000|2022-07-28 10:30:00|65.5|63.3|65.21|63.01|65.57|63.37|65.13|62.93|0
1659004500000|2022-07-28 10:35:00|65.13|62.93|65.64|63.44|65.71|63.51|64.84|62.64|0
1659004800000|2022-07-28 10:40:00|65.67|63.47|65.42|63.22|65.71|63.51|65.38|63.18|0
1659005100000|2022-07-28 10:45:00|65.38|63.18|65.13|62.93|65.38|63.18|64.91|62.71|0
1659005400000|2022-07-28 10:50:00|65.2|63|65.12|62.92|65.2|63|64.91|62.71|0
1659005700000|2022-07-28 10:55:00|65.19|62.99|65.05|62.85|65.23|63.03|64.47|62.27|0
1659006000000|2022-07-28 11:00:00|65.12|62.92|65.7|63.5|65.7|63.5|65.12|62.92|0
1659006300000|2022-07-28 11:05:00|65.66|63.46|65.84|63.64|65.91|63.71|65.55|63.35|0
1659006600000|2022-07-28 11:10:00|65.91|63.71|65.91|63.71|65.98|63.78|65.48|63.28|0
1659006900000|2022-07-28 11:15:00|65.84|63.64|66.12|63.92|66.2|64|65.72|63.52|0
1659007200000|2022-07-28 11:20:00|66.05|63.85|65.83|63.63|66.05|63.85|65.54|63.34|0
1659007500000|2022-07-28 11:25:00|65.76|63.56|65.76|63.56|66.12|63.92|65.47|63.27|0
1659007800000|2022-07-28 11:30:00|65.83|63.63|65.68|63.48|65.83|63.63|65.46|63.26|0
1659008100000|2022-07-28 11:35:00|65.61|63.41|65.61|63.41|65.82|63.62|65.53|63.33|0
1659008400000|2022-07-28 11:40:00|65.53|63.33|65.31|63.11|65.53|63.33|65.17|62.97|0
1659008700000|2022-07-28 11:45:00|65.39|63.19|65.24|63.04|65.53|63.33|65.24|63.04|0
1659009000000|2022-07-28 11:50:00|65.31|63.11|65.38|63.18|65.45|63.25|65.13|62.93|0
1659009300000|2022-07-28 11:55:00|65.31|63.11|65.31|63.11|65.31|63.11|65.02|62.82|0
1659009600000|2022-07-28 12:00:00|65.27|63.07|64.66|62.46|65.45|63.25|64.66|62.46|0
1659009900000|2022-07-28 12:05:00|64.73|62.53|64.51|62.31|64.8|62.6|64.37|62.17|0
1659010200000|2022-07-28 12:10:00|64.58|62.38|64.72|62.52|64.87|62.67|64.51|62.31|0
1659010500000|2022-07-28 12:15:00|64.68|62.48|64.68|62.48|64.86|62.66|64.33|62.13|0
1659010800000|2022-07-28 12:20:00|64.65|62.45|64.93|62.73|65.29|63.09|64.43|62.23|0
1659011100000|2022-07-28 12:25:00|64.86|62.66|64.96|62.76|65.22|63.02|64.79|62.59|0
1659011400000|2022-07-28 12:30:00|65.04|62.84|65.65|63.45|66.27|64.07|62.31|60.11|0
1659011700000|2022-07-28 12:35:00|65.54|63.34|65.29|63.09|66.85|64.65|64.79|62.59|0
1659012000000|2022-07-28 12:40:00|65.37|63.17|67.85|65.65|68.15|65.95|65.37|63.17|0
1659012300000|2022-07-28 12:45:00|67.7|65.5|69.12|66.92|70.25|68.05|67.63|65.43|0
1659012600000|2022-07-28 12:50:00|68.97|66.77|68.44|66.24|69.5|67.3|67.92|65.72|0
1659012900000|2022-07-28 12:55:00|68.37|66.17|66.96|64.76|68.37|66.17|66.44|64.24|0
1659013200000|2022-07-28 13:00:00|66.99|64.79|66.47|64.27|67.18|64.98|66|63.8|0
1659013500000|2022-07-28 13:05:00|66.51|64.31|66.8|64.6|67.25|65.05|66.07|63.87|0
1659013800000|2022-07-28 13:10:00|66.73|64.53|67.91|65.71|68.06|65.86|66.58|64.38|0
1659014100000|2022-07-28 13:15:00|67.84|65.64|68.96|66.76|68.96|66.76|67.61|65.41|0
1659014400000|2022-07-28 13:20:00|68.73|66.53|69.18|66.98|69.41|67.21|68.65|66.45|0
1659014700000|2022-07-28 13:25:00|69.1|66.9|69.93|67.73|70.62|68.42|68.69|66.49|0
1659015000000|2022-07-28 13:30:00|70.24|68.04|71.62|69.42|72.79|70.59|70.01|67.81|0
1659015300000|2022-07-28 13:35:00|71.77|69.57|70.73|68.53|73.09|70.89|70.62|68.42|0
1659015600000|2022-07-28 13:40:00|70.62|68.42|66.29|64.09|71.23|69.03|66.07|63.87|0
1659015900000|2022-07-28 13:45:00|66.14|63.94|65.05|62.85|66.36|64.16|62.93|60.73|0
1659016200000|2022-07-28 13:50:00|64.97|62.77|61.94|59.74|65.33|63.13|60.98|58.78|0
1659016500000|2022-07-28 13:55:00|61.87|59.67|63.69|61.49|64.18|61.98|61.73|59.53|0
1659016800000|2022-07-28 14:00:00|63.76|61.56|64.89|62.69|65.62|63.42|63.76|61.56|0
1659017100000|2022-07-28 14:05:00|64.97|62.77|62.42|60.22|65.11|62.91|61.45|59.25|0
1659017400000|2022-07-28 14:10:00|62.7|60.5|62.69|60.49|63.61|61.41|61.17|58.97|0
1659017700000|2022-07-28 14:15:00|62.62|60.42|63.08|60.88|64.46|62.26|62.49|60.29|0
1659018000000|2022-07-28 14:20:00|63.19|60.99|62.28|60.08|63.54|61.34|60.9|58.7|0
1659018300000|2022-07-28 14:25:00|62.21|60.01|62.56|60.36|63.12|60.92|60.83|58.63|0
1659018600000|2022-07-28 14:30:00|62.35|60.15|62.62|60.42|63.11|60.91|61.24|59.04|0
1659018900000|2022-07-28 14:35:00|62.76|60.56|65.18|62.98|65.74|63.54|62.76|60.56|0
1659019200000|2022-07-28 14:40:00|64.96|62.76|64.95|62.75|65.18|62.98|63.31|61.11|0
1659019500000|2022-07-28 14:45:00|65.09|62.89|68.38|66.18|68.45|66.25|64.73|62.53|0
1659019800000|2022-07-28 14:50:00|68.3|66.1|67.86|65.66|69.36|67.16|67.64|65.44|0
1659020100000|2022-07-28 14:55:00|67.57|65.37|69.73|67.53|69.81|67.61|67.49|65.29|0
1659020400000|2022-07-28 15:00:00|69.81|67.61|71.03|68.83|71.95|69.75|69.28|67.08|0
1659020700000|2022-07-28 15:05:00|70.95|68.75|71.41|69.21|72.33|70.13|70.95|68.75|0
1659021000000|2022-07-28 15:10:00|71.56|69.36|72.87|70.67|72.87|70.67|70.79|68.59|0
1659021300000|2022-07-28 15:15:00|72.95|70.75|72.71|70.51|73.5|71.3|71.94|69.74|0
1659021600000|2022-07-28 15:20:00|72.79|70.59|74.61|72.41|75.01|72.81|71.64|69.44|0
1659021900000|2022-07-28 15:25:00|74.77|72.57|76.38|74.18|76.7|74.5|74.53|72.33|0
1659022200000|2022-07-28 15:30:00|76.78|74.58|74.95|72.75|76.94|74.74|74.54|72.34|0
1659022500000|2022-07-28 15:35:00|75.03|72.83|75.67|73.47|76.31|74.11|74.23|72.03|0
1659022800000|2022-07-28 15:40:00|75.75|73.55|77.94|75.74|77.94|75.74|75.35|73.15|0
1659023100000|2022-07-28 15:45:00|77.85|75.65|77.52|75.32|78.43|76.23|76.63|74.43|0
1659023400000|2022-07-28 15:50:00|77.69|75.49|78.37|76.17|79.28|77.08|77.69|75.49|0
1659023700000|2022-07-28 15:55:00|78.21|76.01|76.58|74.38|78.46|76.26|76.5|74.3|0
1659024000000|2022-07-28 16:00:00|76.66|74.46|77.47|75.27|77.55|75.35|76.66|74.46|0
1659024300000|2022-07-28 16:05:00|77.55|75.35|76.66|74.46|77.71|75.51|76.42|74.22|0
1659024600000|2022-07-28 16:10:00|76.74|74.54|77.63|75.43|78.2|76|76.66|74.46|0
1659024900000|2022-07-28 16:15:00|77.71|75.51|75.01|72.81|77.71|75.51|74.85|72.65|0
1659025200000|2022-07-28 16:20:00|74.69|72.49|77.02|74.82|77.02|74.82|74.61|72.41|0
1659025500000|2022-07-28 16:25:00|77.1|74.9|78.27|76.07|78.68|76.48|76.45|74.25|0
1659025800000|2022-07-28 16:30:00|78.35|76.15|77.53|75.33|78.51|76.31|76.4|74.2|0
1659026100000|2022-07-28 16:35:00|77.45|75.25|77.93|75.73|78.26|76.06|76.96|74.76|0
1659026400000|2022-07-28 16:40:00|77.85|75.65|77.77|75.57|77.93|75.73|77.12|74.92|0
1659026700000|2022-07-28 16:45:00|77.69|75.49|77.6|75.4|78.67|76.47|77.44|75.24|0
1659027000000|2022-07-28 16:50:00|77.68|75.48|78.91|76.71|78.91|76.71|77.03|74.83|0
1659027300000|2022-07-28 16:55:00|78.83|76.63|77.84|75.64|78.99|76.79|77.84|75.64|0
1659027600000|2022-07-28 17:00:00|77.76|75.56|77.19|74.99|78|75.8|76.3|74.1|0
1659027900000|2022-07-28 17:05:00|77.11|74.91|78.08|75.88|78.08|75.88|76.54|74.34|0
1659028200000|2022-07-28 17:10:00|78.16|75.96|79.23|77.03|79.48|77.28|77.75|75.55|0
1659028500000|2022-07-28 17:15:00|79.15|76.95|77.89|75.69|79.4|77.2|77.32|75.12|0
1659028800000|2022-07-28 17:20:00|77.97|75.77|79.15|76.95|79.82|77.62|77.73|75.53|0
1659029100000|2022-07-28 17:25:00|79.32|77.12|79.98|77.78|80.15|77.95|78.9|76.7|0
1659029400000|2022-07-28 17:30:00|80.15|77.95|81.07|78.87|81.07|78.87|79.9|77.7|0
1659029700000|2022-07-28 17:35:00|81.16|78.96|82.53|80.33|82.7|80.5|80.9|78.7|0
1659030000000|2022-07-28 17:40:00|81.81|79.61|82.83|80.63|83.69|81.49|81.81|79.61|0
1659030300000|2022-07-28 17:45:00|82.74|80.54|83.51|81.31|83.77|81.57|82.27|80.07|0
1659030600000|2022-07-28 17:50:00|83.43|81.23|83.34|81.14|83.77|81.57|82.78|80.58|0
1659030900000|2022-07-28 17:55:00|83.42|81.22|84.11|81.91|84.81|82.61|83.42|81.22|0
1659031200000|2022-07-28 18:00:00|83.94|81.74|83.54|81.34|84.02|81.82|82.65|80.45|0
1659031500000|2022-07-28 18:05:00|83.45|81.25|82.59|80.39|83.54|81.34|82.17|79.97|0
1659031800000|2022-07-28 18:10:00|82.76|80.56|82.68|80.48|83.36|81.16|82.08|79.88|0
1659032100000|2022-07-28 18:15:00|82.59|80.39|83.62|81.42|84.13|81.93|82.59|80.39|0
1659032400000|2022-07-28 18:20:00|83.53|81.33|83.53|81.33|83.7|81.5|82.76|80.56|0
1659032700000|2022-07-28 18:25:00|83.61|81.41|83.44|81.24|83.87|81.67|83.1|80.9|0
1659033000000|2022-07-28 18:30:00|83.52|81.32|83.52|81.32|83.95|81.75|82.67|80.47|0
1659033300000|2022-07-28 18:35:00|83.61|81.41|83.95|81.75|84.04|81.84|83.26|81.06|0
1659033600000|2022-07-28 18:40:00|84.12|81.92|84.2|82|84.55|82.35|83.95|81.75|0
1659033900000|2022-07-28 18:45:00|84.12|81.92|84.37|82.17|84.38|82.18|83.86|81.66|0
1659034200000|2022-07-28 18:50:00|84.46|82.26|85.07|82.87|85.07|82.87|83.6|81.4|0
1659034500000|2022-07-28 18:55:00|85.15|82.95|84.8|82.6|85.24|83.04|84.02|81.82|0
1659034800000|2022-07-28 19:00:00|84.98|82.78|85.67|83.47|86.02|83.82|84.37|82.17|0
1659035100000|2022-07-28 19:05:00|85.76|83.56|85.14|82.94|86.81|84.61|84.19|81.99|0
1659035400000|2022-07-28 19:10:00|85.23|83.03|84.79|82.59|85.32|83.12|83.93|81.73|0
1659035700000|2022-07-28 19:15:00|84.88|82.68|84.7|82.5|85.05|82.85|83.58|81.38|0
1659036000000|2022-07-28 19:20:00|84.79|82.59|85.4|83.2|85.75|83.55|84.79|82.59|0
1659036300000|2022-07-28 19:25:00|85.48|83.28|85.66|83.46|85.83|83.63|84.79|82.59|0
1659036600000|2022-07-28 19:30:00|85.48|83.28|85.13|82.93|85.57|83.37|84.61|82.41|0
1659036900000|2022-07-28 19:35:00|85.22|83.02|83.91|81.71|85.39|83.19|83.14|80.94|0
1659037200000|2022-07-28 19:40:00|84|81.8|83.4|81.2|84|81.8|82.8|80.6|0
1659037500000|2022-07-28 19:45:00|83.22|81.02|84.51|82.31|84.6|82.4|82.71|80.51|0
1659037800000|2022-07-28 19:50:00|85.03|82.83|84.25|82.05|85.38|83.18|83.73|81.53|0
1659038100000|2022-07-28 19:55:00|84.08|81.88|84.3|81.66|84.86|82.66|83|80.8|0
1659038400000|2022-07-28 20:00:00|84.04|81.4|87.94|85.3|90.02|87.38|83.95|81.31|0
1659038700000|2022-07-28 20:05:00|88.12|85.48|87.36|85.16|89.28|86.64|87.19|84.99|0
1659039000000|2022-07-28 20:10:00|87.19|84.99|86.83|84.63|87.81|85.61|86.57|84.37|0
1659039300000|2022-07-28 20:15:00|87.48|84.68|88.23|85.43|88.46|85.66|87.22|84.42|0
1659039600000|2022-07-28 20:20:00|88.19|85.39|87.66|84.86|88.46|85.66|87.66|84.86|0
1659039900000|2022-07-28 20:25:00|87.74|84.94|88.72|85.92|88.81|86.01|87.39|84.59|0
1659040200000|2022-07-28 20:30:00|86.46|83.66|93.17|90.37|93.77|90.97|86.46|83.66|0
1659040500000|2022-07-28 20:35:00|93.26|90.46|96.34|93.54|98.05|95.25|93.07|90.27|0
1659040800000|2022-07-28 20:40:00|96.43|93.63|96.53|93.73|97.1|94.3|95.96|93.16|0
1659041100000|2022-07-28 20:45:00|96.43|93.63|97.09|94.29|97.42|94.62|95.96|93.16|0
1659041400000|2022-07-28 20:50:00|97|94.2|96.52|93.72|97.09|94.29|96.33|93.53|0
1659041700000|2022-07-28 20:55:00|96.43|93.63|96|93.2|96.85|94.05|95.9|93.1|0
1659042000000|2022-07-28 21:00:00|96.01|93.21|96.54|93.74|96.59|93.79|95.94|93.14|0
1659042300000|2022-07-28 21:05:00|96.64|93.84|95.99|93.19|96.64|93.84|95.95|93.15|0
1659042600000|2022-07-28 21:10:00|96.34|93.54|95.98|93.18|96.6|93.8|95.98|93.18|0
1659042900000|2022-07-28 21:15:00|95.96|93.16|95.95|93.15|96.24|93.44|95.86|93.06|0
1659043200000|2022-07-28 21:20:00|95.94|93.14|95.63|92.83|96.07|93.27|95.63|92.83|0
1659043500000|2022-07-28 21:25:00|95.62|92.82|95.23|92.43|95.69|92.89|95.03|92.23|0
1659043800000|2022-07-28 21:30:00|95.03|92.23|95.59|92.79|95.81|93.01|95.03|92.23|0
1659044100000|2022-07-28 21:35:00|95.58|92.78|95.34|92.54|95.59|92.79|95.3|92.5|0
1659044400000|2022-07-28 21:40:00|95.27|92.47|95.78|92.98|95.8|93|95.27|92.47|0
1659044700000|2022-07-28 21:45:00|95.75|92.95|95.8|93|95.9|93.1|95.75|92.95|0
1659045000000|2022-07-28 21:50:00|95.86|93.06|95.97|93.17|95.97|93.17|95.76|92.96|0
1659045300000|2022-07-28 21:55:00|96|93.2|96.15|93.35|96.4|93.6|95.95|93.15|0
1659045600000|2022-07-28 22:00:00|95.21|92.41|92.65|89.85|95.21|92.41|92.2|89.4|0
1659045900000|2022-07-28 22:05:00|92.84|90.04|93.62|90.82|93.85|91.05|92.7|89.9|0
1659046200000|2022-07-28 22:10:00|93.67|90.87|94.31|91.51|94.31|91.51|93.29|90.49|0
1659046500000|2022-07-28 22:15:00|94.22|91.42|93.2|90.4|94.31|91.51|93.2|90.4|0
1659046800000|2022-07-28 22:20:00|93.29|90.49|92.73|89.93|93.29|90.49|92.46|89.66|0
1659047100000|2022-07-28 22:25:00|92.78|89.98|93.38|90.58|93.38|90.58|92.73|89.93|0
1659047400000|2022-07-28 22:30:00|93.42|90.62|92.91|90.11|93.56|90.76|92.91|90.11|0
1659047700000|2022-07-28 22:35:00|93|90.2|92.72|89.92|93.28|90.48|92.63|89.83|0
1659048000000|2022-07-28 22:40:00|92.77|89.97|93.09|90.29|93.09|90.29|92.54|89.74|0
1659048300000|2022-07-28 22:45:00|93.04|90.24|92.17|89.37|93.04|90.24|92.17|89.37|0
1659048600000|2022-07-28 22:50:00|92.26|89.46|91.62|88.82|92.26|89.46|91.34|88.54|0
1659048900000|2022-07-28 22:55:00|91.52|88.72|91.8|89|92.16|89.36|91.16|88.36|0
1659049200000|2022-07-28 23:00:00|91.89|89.09|91.52|88.72|91.98|89.18|91.43|88.63|0
1659049500000|2022-07-28 23:05:00|91.56|88.76|91.24|88.44|91.61|88.81|91.06|88.26|0
1659049800000|2022-07-28 23:10:00|91.33|88.53|91.24|88.44|91.42|88.62|91.15|88.35|0
1659050100000|2022-07-28 23:15:00|91.42|88.62|91.05|88.25|91.51|88.71|90.87|88.07|0
1659050400000|2022-07-28 23:20:00|91.15|88.35|91.14|88.34|91.69|88.89|90.78|87.98|0
1659050700000|2022-07-28 23:25:00|91.23|88.43|92.24|89.44|92.33|89.53|91.23|88.43|0
1659051000000|2022-07-28 23:30:00|92.14|89.34|92.05|89.25|92.24|89.44|92|89.2|0
1659051300000|2022-07-28 23:35:00|91.96|89.16|92.05|89.25|92.41|89.61|91.68|88.88|0
1659051600000|2022-07-28 23:40:00|92.14|89.34|92.14|89.34|92.18|89.38|91.86|89.06|0
1659051900000|2022-07-28 23:45:00|92.23|89.43|92.41|89.61|92.5|89.7|91.86|89.06|0
1659052200000|2022-07-28 23:50:00|92.5|89.7|92.59|89.79|92.87|90.07|92.13|89.33|0
1659052500000|2022-07-28 23:55:00|92.54|89.74|92.22|89.42|92.72|89.92|92.22|89.42|0
1658966400000|2022-07-28 00:00:00|67.14|64.34|66.85|64.05|67.84|65.04|66.77|63.97|0
1658966700000|2022-07-28 00:05:00|66.92|64.12|66.62|63.82|67.43|64.63|66.55|63.75|0
1658967000000|2022-07-28 00:10:00|66.7|63.9|66.4|63.6|66.77|63.97|66.26|63.46|0
1658967300000|2022-07-28 00:15:00|66.33|63.53|66.18|63.38|66.4|63.6|66.11|63.31|0
1658967600000|2022-07-28 00:20:00|66.25|63.45|65.96|63.16|66.33|63.53|65.96|63.16|0
1658967900000|2022-07-28 00:25:00|66.03|63.23|65.45|62.65|66.32|63.52|65.45|62.65|0
1658968200000|2022-07-28 00:30:00|65.52|62.72|66.14|63.34|66.14|63.34|65.45|62.65|0
1658968500000|2022-07-28 00:35:00|66.1|63.3|65.95|63.15|66.17|63.37|65.81|63.01|0
1658968800000|2022-07-28 00:40:00|65.91|63.11|65.73|62.93|66.02|63.22|65.66|62.86|0
1658969100000|2022-07-28 00:45:00|65.66|62.86|65.95|63.15|66.02|63.22|65.37|62.57|0
1658969400000|2022-07-28 00:50:00|65.87|63.07|66.05|63.25|66.31|63.51|65.87|63.07|0
1658969700000|2022-07-28 00:55:00|66.09|63.29|66.16|63.36|66.23|63.43|65.98|63.18|0
1658970000000|2022-07-28 01:00:00|66.23|63.43|66.19|63.39|66.38|63.58|65.65|62.85|0
1658970300000|2022-07-28 01:05:00|66.23|63.43|66.45|63.65|66.59|63.79|66.16|63.36|0
1658970600000|2022-07-28 01:10:00|66.48|63.68|66.22|63.42|66.59|63.79|66.19|63.39|0
1658970900000|2022-07-28 01:15:00|66.3|63.5|66.59|63.79|66.66|63.86|66.01|63.21|0
1658971200000|2022-07-28 01:20:00|66.51|63.71|65.86|63.06|66.51|63.71|65.79|62.99|0
1658971500000|2022-07-28 01:25:00|65.82|63.02|65.93|63.13|66.07|63.27|65.78|62.98|0
1658971800000|2022-07-28 01:30:00|65.85|63.05|66.73|63.93|66.8|64|65.82|63.02|0
1658972100000|2022-07-28 01:35:00|66.65|63.85|66.5|63.7|66.83|64.03|66.14|63.34|0
1658972400000|2022-07-28 01:40:00|66.58|63.78|66.06|63.26|66.58|63.78|65.99|63.19|0
1658972700000|2022-07-28 01:45:00|66.14|63.34|66.35|63.55|66.5|63.7|65.99|63.19|0
1658973000000|2022-07-28 01:50:00|66.39|63.59|66.5|63.7|66.57|63.77|66.28|63.48|0
1658973300000|2022-07-28 01:55:00|66.57|63.77|66.97|64.17|67.08|64.28|66.42|63.62|0
1658973600000|2022-07-28 02:00:00|67.01|64.21|66.71|63.91|67.01|64.21|66.56|63.76|0
1658973900000|2022-07-28 02:05:00|66.82|64.02|66.63|63.83|66.93|64.13|66.56|63.76|0
1658974200000|2022-07-28 02:10:00|66.67|63.87|66.78|63.98|66.96|64.16|66.63|63.83|0
1658974500000|2022-07-28 02:15:00|66.81|64.01|66.81|64.01|66.92|64.12|66.7|63.9|0
1658974800000|2022-07-28 02:20:00|66.85|64.05|66.63|63.83|66.92|64.12|66.55|63.75|0
1658975100000|2022-07-28 02:25:00|66.7|63.9|66.77|63.97|66.84|64.04|66.62|63.82|0
1658975400000|2022-07-28 02:30:00|66.81|64.01|67.13|64.33|67.21|64.41|66.62|63.82|0
1658975700000|2022-07-28 02:35:00|67.17|64.37|67.61|64.81|67.72|64.92|67.13|64.33|0
1658976000000|2022-07-28 02:40:00|67.65|64.85|69.98|67.18|69.98|67.18|67.09|64.29|0
1658976300000|2022-07-28 02:45:00|69.95|67.15|69.56|66.76|74.19|71.39|1|0|0
1658976600000|2022-07-28 02:50:00|68.11|65.31|67.96|65.16|72.54|69.74|67.81|65.01|0
1658976900000|2022-07-28 02:55:00|67.92|65.12|67.99|65.19|68.03|65.23|67.81|65.01|0
1658977200000|2022-07-28 03:00:00|68.03|65.23|67.8|65|68.03|65.23|67.66|64.86|0
1658977500000|2022-07-28 03:05:00|67.88|65.08|67.8|65|67.88|65.08|67.73|64.93|0
1658977800000|2022-07-28 03:10:00|67.88|65.08|67.87|65.07|67.95|65.15|67.8|65|0
1658978100000|2022-07-28 03:15:00|67.8|65|67.5|64.7|67.8|65|67.43|64.63|0
1658978400000|2022-07-28 03:20:00|67.43|64.63|67.5|64.7|67.5|64.7|67.21|64.41|0
1658978700000|2022-07-28 03:25:00|67.46|64.66|67.35|64.55|67.5|64.7|67.28|64.48|0
1658979000000|2022-07-28 03:30:00|67.42|64.62|67.24|64.44|67.42|64.62|67.06|64.26|0
1658979300000|2022-07-28 03:35:00|67.27|64.47|67.38|64.58|67.42|64.62|67.13|64.33|0
1658979600000|2022-07-28 03:40:00|67.42|64.62|67.49|64.69|67.49|64.69|67.2|64.4|0
1658979900000|2022-07-28 03:45:00|67.52|64.72|67.05|64.25|67.52|64.72|66.97|64.17|0
1658980200000|2022-07-28 03:50:00|67.08|64.28|66.61|63.81|67.12|64.32|66.46|63.66|0
1658980500000|2022-07-28 03:55:00|66.68|63.88|66.68|63.88|66.97|64.17|66.57|63.77|0
1658980800000|2022-07-28 04:00:00|66.75|63.95|66.75|63.95|66.97|64.17|66.68|63.88|0
1658981100000|2022-07-28 04:05:00|66.67|63.87|66.82|64.02|66.82|64.02|66.67|63.87|0
1658981400000|2022-07-28 04:10:00|66.74|63.94|66.74|63.94|66.82|64.02|66.6|63.8|0
1658981700000|2022-07-28 04:15:00|66.67|63.87|66.67|63.87|66.78|63.98|66.6|63.8|0
1658982000000|2022-07-28 04:20:00|66.74|63.94|66.74|63.94|66.81|64.01|66.67|63.87|0
1658982300000|2022-07-28 04:25:00|66.81|64.01|66.81|64.01|66.81|64.01|66.66|63.86|0
1658982600000|2022-07-28 04:30:00|66.52|63.72|66.66|63.86|66.81|64.01|66.3|63.5|0
1658982900000|2022-07-28 04:35:00|66.62|63.82|66.8|64|66.95|64.15|66.59|63.79|0
1658983200000|2022-07-28 04:40:00|66.84|64.04|66.87|64.07|66.95|64.15|66.73|63.93|0
1658983500000|2022-07-28 04:45:00|66.94|64.14|66.94|64.14|67.02|64.22|66.8|64|0
1658983800000|2022-07-28 04:50:00|67.02|64.22|66.87|64.07|67.02|64.22|66.79|63.99|0
1658984100000|2022-07-28 04:55:00|66.94|64.14|66.79|63.99|66.94|64.14|66.79|63.99|0
1658984400000|2022-07-28 05:00:00|66.86|64.06|66.86|64.06|66.86|64.06|66.64|63.84|0
1658984700000|2022-07-28 05:05:00|66.82|64.02|66.35|63.55|66.86|64.06|66.35|63.55|0
1658985000000|2022-07-28 05:10:00|66.38|63.58|66.27|63.47|66.49|63.69|66.27|63.47|0
1658985300000|2022-07-28 05:15:00|66.35|63.55|66.27|63.47|66.35|63.55|66.27|63.47|0
1658985600000|2022-07-28 05:20:00|66.2|63.4|66.27|63.47|66.34|63.54|66.2|63.4|0
1658985900000|2022-07-28 05:25:00|66.34|63.54|66.27|63.47|66.41|63.61|66.2|63.4|0
1658986200000|2022-07-28 05:30:00|66.34|63.54|66.77|63.97|66.85|64.05|66.34|63.54|0
1658986500000|2022-07-28 05:35:00|66.85|64.05|66.62|63.82|66.85|64.05|66.55|63.75|0
1658986800000|2022-07-28 05:40:00|66.7|63.9|66.99|64.19|66.99|64.19|66.62|63.82|0
1658987100000|2022-07-28 05:45:00|66.91|64.11|67.31|64.51|67.35|64.55|66.84|64.04|0
1658987400000|2022-07-28 05:50:00|67.2|64.4|66.53|63.73|67.28|64.48|66.46|63.66|0
1658987700000|2022-07-28 05:55:00|66.49|63.69|66.6|63.8|66.75|63.95|66.31|63.51|0
1658988000000|2022-07-28 06:00:00|66.68|63.88|67.26|64.46|67.33|64.53|66.6|63.8|0
1658988300000|2022-07-28 06:05:00|67.19|64.39|67.04|64.24|67.26|64.46|66.67|63.87|0
1658988600000|2022-07-28 06:10:00|67.07|64.27|67.11|64.31|67.26|64.46|66.89|64.09|0
1658988900000|2022-07-28 06:15:00|67.18|64.38|67.55|64.75|67.66|64.86|67.11|64.31|0
1658989200000|2022-07-28 06:20:00|67.47|64.67|67.62|64.82|67.99|65.19|67.18|64.38|0
1658989500000|2022-07-28 06:25:00|67.69|64.89|67.32|64.52|67.69|64.89|67.1|64.3|0
1658989800000|2022-07-28 06:30:00|67.28|64.48|67.02|64.22|67.61|64.81|67.02|64.22|0
1658990100000|2022-07-28 06:35:00|67.1|64.3|67.76|64.96|67.76|64.96|66.99|64.19|0
1658990400000|2022-07-28 06:40:00|67.83|65.03|67.46|64.66|67.83|65.03|67.39|64.59|0
1658990700000|2022-07-28 06:45:00|67.39|64.59|67.09|64.29|67.39|64.59|66.8|64|0
1658991000000|2022-07-28 06:50:00|67.05|64.25|66.65|63.85|67.09|64.29|66.58|63.78|0
1658991300000|2022-07-28 06:55:00|66.57|63.77|66.79|63.99|66.94|64.14|66.57|63.77|0
1658991600000|2022-07-28 07:00:00|66.64|63.84|66.09|63.29|66.86|64.06|65.7|62.9|0
1658991900000|2022-07-28 07:05:00|65.91|63.71|65.98|63.78|66.05|63.85|65.61|63.41|0
1658992200000|2022-07-28 07:10:00|66.05|63.85|66.74|64.54|66.85|64.65|66.05|63.85|0
1658992500000|2022-07-28 07:15:00|66.7|64.5|67.21|65.01|67.21|65.01|66.23|64.03|0
1658992800000|2022-07-28 07:20:00|67.14|64.94|66.29|64.09|67.66|65.46|66.29|64.09|0
1658993100000|2022-07-28 07:25:00|66.33|64.13|66.04|63.84|66.77|64.57|66.04|63.84|0
1658993400000|2022-07-28 07:30:00|66.11|63.91|65.82|63.62|66.15|63.95|65.17|62.97|0
1658993700000|2022-07-28 07:35:00|65.74|63.54|65.45|63.25|66.18|63.98|65.45|63.25|0
1658994000000|2022-07-28 07:40:00|65.52|63.32|65.74|63.54|66.32|64.12|65.52|63.32|0
1658994300000|2022-07-28 07:45:00|65.81|63.61|65.92|63.72|66.28|64.08|65.74|63.54|0
1658994600000|2022-07-28 07:50:00|65.95|63.75|66.02|63.82|66.1|63.9|65.74|63.54|0
1658994900000|2022-07-28 07:55:00|65.88|63.68|65.62|63.42|65.95|63.75|65.37|63.17|0
1658995200000|2022-07-28 08:00:00|65.51|63.31|65.51|63.31|65.95|63.75|65.08|62.88|0
1658995500000|2022-07-28 08:05:00|65.44|63.24|64.92|62.72|65.51|63.31|63.39|61.19|0
1658995800000|2022-07-28 08:10:00|64.99|62.79|65.42|63.22|65.64|63.44|64.78|62.58|0
1658996100000|2022-07-28 08:15:00|65.35|63.15|65.49|63.29|66|63.8|65.13|62.93|0
1658996400000|2022-07-28 08:20:00|65.42|63.22|65.67|63.47|65.71|63.51|65.34|63.14|0
1658996700000|2022-07-28 08:25:00|65.56|63.36|65.02|62.82|65.56|63.36|64.91|62.71|0
1658997000000|2022-07-28 08:30:00|65.05|62.85|64.55|62.35|65.05|62.85|64.55|62.35|0
1658997300000|2022-07-28 08:35:00|64.58|62.38|64.4|62.2|64.76|62.56|64.4|62.2|0
1658997600000|2022-07-28 08:40:00|64.47|62.27|64.69|62.49|64.83|62.63|64.26|62.06|0
1658997900000|2022-07-28 08:45:00|64.76|62.56|64.68|62.48|64.97|62.77|64.54|62.34|0
1658998200000|2022-07-28 08:50:00|64.65|62.45|63.9|61.7|64.83|62.63|63.68|61.48|0
1658998500000|2022-07-28 08:55:00|63.97|61.77|63.89|61.69|64.11|61.91|63.72|61.52|0
1658998800000|2022-07-28 09:00:00|63.97|61.77|64.1|61.9|64.32|62.12|63.89|61.69|0
1658999100000|2022-07-28 09:05:00|64.03|61.83|63.32|61.12|64.14|61.94|63.32|61.12|0
1658999400000|2022-07-28 09:10:00|63.39|61.19|63.04|60.84|63.68|61.48|62.9|60.7|0
1658999700000|2022-07-28 09:15:00|62.97|60.77|63.25|61.05|63.32|61.12|62.9|60.7|0
1659000000000|2022-07-28 09:20:00|63.18|60.98|62.82|60.62|63.25|61.05|62.68|60.48|0
1659000300000|2022-07-28 09:25:00|62.89|60.69|63.1|60.9|63.45|61.25|62.82|60.62|0
1659000600000|2022-07-28 09:30:00|63.17|60.97|63.31|61.11|63.38|61.18|62.99|60.79|0
1659000900000|2022-07-28 09:35:00|63.24|61.04|64.16|61.96|64.23|62.03|63.2|61|0
1659001200000|2022-07-28 09:40:00|64.19|61.99|64.37|62.17|64.44|62.24|64.01|61.81|0
1659001500000|2022-07-28 09:45:00|64.4|62.2|64.4|62.2|64.94|62.74|64.37|62.17|0
1659001800000|2022-07-28 09:50:00|64.44|62.24|64.15|61.95|64.65|62.45|64.08|61.88|0
1659002100000|2022-07-28 09:55:00|64.22|62.02|64.86|62.66|64.9|62.7|64.22|62.02|0
1659002400000|2022-07-28 10:00:00|64.94|62.74|64.93|62.73|65.29|63.09|64.57|62.37|0
1659002700000|2022-07-28 10:05:00|65|62.8|64.71|62.51|65.15|62.95|64.71|62.51|0
1659003000000|2022-07-28 10:10:00|64.79|62.59|64.21|62.01|64.79|62.59|64.21|62.01|0
1659003300000|2022-07-28 10:15:00|64.28|62.08|64.71|62.51|64.85|62.65|64.28|62.08|0
1659003600000|2022-07-28 10:20:00|64.64|62.44|64.85|62.65|64.92|62.72|64.42|62.22|0
1659003900000|2022-07-28 10:25:00|64.81|62.61|65.35|63.15|65.43|63.23|64.63|62.43|0
1659004200000|2022-07-28 10:30:00|65.5|63.3|65.21|63.01|65.57|63.37|65.13|62.93|0
1659004500000|2022-07-28 10:35:00|65.13|62.93|65.64|63.44|65.71|63.51|64.84|62.64|0
1659004800000|2022-07-28 10:40:00|65.67|63.47|65.42|63.22|65.71|63.51|65.38|63.18|0
1659005100000|2022-07-28 10:45:00|65.38|63.18|65.13|62.93|65.38|63.18|64.91|62.71|0
1659005400000|2022-07-28 10:50:00|65.2|63|65.12|62.92|65.2|63|64.91|62.71|0
1659005700000|2022-07-28 10:55:00|65.19|62.99|65.05|62.85|65.23|63.03|64.47|62.27|0
1659006000000|2022-07-28 11:00:00|65.12|62.92|65.7|63.5|65.7|63.5|65.12|62.92|0
1659006300000|2022-07-28 11:05:00|65.66|63.46|65.84|63.64|65.91|63.71|65.55|63.35|0
1659006600000|2022-07-28 11:10:00|65.91|63.71|65.91|63.71|65.98|63.78|65.48|63.28|0
1659006900000|2022-07-28 11:15:00|65.84|63.64|66.12|63.92|66.2|64|65.72|63.52|0
1659007200000|2022-07-28 11:20:00|66.05|63.85|65.83|63.63|66.05|63.85|65.54|63.34|0
1659007500000|2022-07-28 11:25:00|65.76|63.56|65.76|63.56|66.12|63.92|65.47|63.27|0
1659007800000|2022-07-28 11:30:00|65.83|63.63|65.68|63.48|65.83|63.63|65.46|63.26|0
1659008100000|2022-07-28 11:35:00|65.61|63.41|65.61|63.41|65.82|63.62|65.53|63.33|0
1659008400000|2022-07-28 11:40:00|65.53|63.33|65.31|63.11|65.53|63.33|65.17|62.97|0
1659008700000|2022-07-28 11:45:00|65.39|63.19|65.24|63.04|65.53|63.33|65.24|63.04|0
1659009000000|2022-07-28 11:50:00|65.31|63.11|65.38|63.18|65.45|63.25|65.13|62.93|0
1659009300000|2022-07-28 11:55:00|65.31|63.11|65.31|63.11|65.31|63.11|65.02|62.82|0
1659009600000|2022-07-28 12:00:00|65.27|63.07|64.66|62.46|65.45|63.25|64.66|62.46|0
1659009900000|2022-07-28 12:05:00|64.73|62.53|64.51|62.31|64.8|62.6|64.37|62.17|0
1659010200000|2022-07-28 12:10:00|64.58|62.38|64.72|62.52|64.87|62.67|64.51|62.31|0
1659010500000|2022-07-28 12:15:00|64.68|62.48|64.68|62.48|64.86|62.66|64.33|62.13|0
1659010800000|2022-07-28 12:20:00|64.65|62.45|64.93|62.73|65.29|63.09|64.43|62.23|0
1659011100000|2022-07-28 12:25:00|64.86|62.66|64.96|62.76|65.22|63.02|64.79|62.59|0
1659011400000|2022-07-28 12:30:00|65.04|62.84|65.65|63.45|66.27|64.07|62.31|60.11|0
1659011700000|2022-07-28 12:35:00|65.54|63.34|65.29|63.09|66.85|64.65|64.79|62.59|0
1659012000000|2022-07-28 12:40:00|65.37|63.17|67.85|65.65|68.15|65.95|65.37|63.17|0
1659012300000|2022-07-28 12:45:00|67.7|65.5|69.12|66.92|70.25|68.05|67.63|65.43|0
1659012600000|2022-07-28 12:50:00|68.97|66.77|68.44|66.24|69.5|67.3|67.92|65.72|0
1659012900000|2022-07-28 12:55:00|68.37|66.17|66.96|64.76|68.37|66.17|66.44|64.24|0
1659013200000|2022-07-28 13:00:00|66.99|64.79|66.47|64.27|67.18|64.98|66|63.8|0
1659013500000|2022-07-28 13:05:00|66.51|64.31|66.8|64.6|67.25|65.05|66.07|63.87|0
1659013800000|2022-07-28 13:10:00|66.73|64.53|67.91|65.71|68.06|65.86|66.58|64.38|0
1659014100000|2022-07-28 13:15:00|67.84|65.64|68.96|66.76|68.96|66.76|67.61|65.41|0
1659014400000|2022-07-28 13:20:00|68.73|66.53|69.18|66.98|69.41|67.21|68.65|66.45|0
1659014700000|2022-07-28 13:25:00|69.1|66.9|69.93|67.73|70.62|68.42|68.69|66.49|0
1659015000000|2022-07-28 13:30:00|70.24|68.04|71.62|69.42|72.79|70.59|70.01|67.81|0
1659015300000|2022-07-28 13:35:00|71.77|69.57|70.73|68.53|73.09|70.89|70.62|68.42|0
1659015600000|2022-07-28 13:40:00|70.62|68.42|66.29|64.09|71.23|69.03|66.07|63.87|0
1659015900000|2022-07-28 13:45:00|66.14|63.94|65.05|62.85|66.36|64.16|62.93|60.73|0
1659016200000|2022-07-28 13:50:00|64.97|62.77|61.94|59.74|65.33|63.13|60.98|58.78|0
1659016500000|2022-07-28 13:55:00|61.87|59.67|63.69|61.49|64.18|61.98|61.73|59.53|0
1659016800000|2022-07-28 14:00:00|63.76|61.56|64.89|62.69|65.62|63.42|63.76|61.56|0
1659017100000|2022-07-28 14:05:00|64.97|62.77|62.42|60.22|65.11|62.91|61.45|59.25|0
1659017400000|2022-07-28 14:10:00|62.7|60.5|62.69|60.49|63.61|61.41|61.17|58.97|0
1659017700000|2022-07-28 14:15:00|62.62|60.42|63.08|60.88|64.46|62.26|62.49|60.29|0
1659018000000|2022-07-28 14:20:00|63.19|60.99|62.28|60.08|63.54|61.34|60.9|58.7|0
1659018300000|2022-07-28 14:25:00|62.21|60.01|62.56|60.36|63.12|60.92|60.83|58.63|0
1659018600000|2022-07-28 14:30:00|62.35|60.15|62.62|60.42|63.11|60.91|61.24|59.04|0
1659018900000|2022-07-28 14:35:00|62.76|60.56|65.18|62.98|65.74|63.54|62.76|60.56|0
1659019200000|2022-07-28 14:40:00|64.96|62.76|64.95|62.75|65.18|62.98|63.31|61.11|0
1659019500000|2022-07-28 14:45:00|65.09|62.89|68.38|66.18|68.45|66.25|64.73|62.53|0
1659019800000|2022-07-28 14:50:00|68.3|66.1|67.86|65.66|69.36|67.16|67.64|65.44|0
1659020100000|2022-07-28 14:55:00|67.57|65.37|69.73|67.53|69.81|67.61|67.49|65.29|0
1659020400000|2022-07-28 15:00:00|69.81|67.61|71.03|68.83|71.95|69.75|69.28|67.08|0
1659020700000|2022-07-28 15:05:00|70.95|68.75|71.41|69.21|72.33|70.13|70.95|68.75|0
1659021000000|2022-07-28 15:10:00|71.56|69.36|72.87|70.67|72.87|70.67|70.79|68.59|0
1659021300000|2022-07-28 15:15:00|72.95|70.75|72.71|70.51|73.5|71.3|71.94|69.74|0
1659021600000|2022-07-28 15:20:00|72.79|70.59|74.61|72.41|75.01|72.81|71.64|69.44|0
1659021900000|2022-07-28 15:25:00|74.77|72.57|76.38|74.18|76.7|74.5|74.53|72.33|0
1659022200000|2022-07-28 15:30:00|76.78|74.58|74.95|72.75|76.94|74.74|74.54|72.34|0
1659022500000|2022-07-28 15:35:00|75.03|72.83|75.67|73.47|76.31|74.11|74.23|72.03|0
1659022800000|2022-07-28 15:40:00|75.75|73.55|77.94|75.74|77.94|75.74|75.35|73.15|0
1659023100000|2022-07-28 15:45:00|77.85|75.65|77.52|75.32|78.43|76.23|76.63|74.43|0
1659023400000|2022-07-28 15:50:00|77.69|75.49|78.37|76.17|79.28|77.08|77.69|75.49|0
1659023700000|2022-07-28 15:55:00|78.21|76.01|76.58|74.38|78.46|76.26|76.5|74.3|0
1659024000000|2022-07-28 16:00:00|76.66|74.46|77.47|75.27|77.55|75.35|76.66|74.46|0
1659024300000|2022-07-28 16:05:00|77.55|75.35|76.66|74.46|77.71|75.51|76.42|74.22|0
1659024600000|2022-07-28 16:10:00|76.74|74.54|77.63|75.43|78.2|76|76.66|74.46|0
1659024900000|2022-07-28 16:15:00|77.71|75.51|75.01|72.81|77.71|75.51|74.85|72.65|0
1659025200000|2022-07-28 16:20:00|74.69|72.49|77.02|74.82|77.02|74.82|74.61|72.41|0
1659025500000|2022-07-28 16:25:00|77.1|74.9|78.27|76.07|78.68|76.48|76.45|74.25|0
1659025800000|2022-07-28 16:30:00|78.35|76.15|77.53|75.33|78.51|76.31|76.4|74.2|0
1659026100000|2022-07-28 16:35:00|77.45|75.25|77.93|75.73|78.26|76.06|76.96|74.76|0
1659026400000|2022-07-28 16:40:00|77.85|75.65|77.77|75.57|77.93|75.73|77.12|74.92|0
1659026700000|2022-07-28 16:45:00|77.69|75.49|77.6|75.4|78.67|76.47|77.44|75.24|0
1659027000000|2022-07-28 16:50:00|77.68|75.48|78.91|76.71|78.91|76.71|77.03|74.83|0
1659027300000|2022-07-28 16:55:00|78.83|76.63|77.84|75.64|78.99|76.79|77.84|75.64|0
1659027600000|2022-07-28 17:00:00|77.76|75.56|77.19|74.99|78|75.8|76.3|74.1|0
1659027900000|2022-07-28 17:05:00|77.11|74.91|78.08|75.88|78.08|75.88|76.54|74.34|0
1659028200000|2022-07-28 17:10:00|78.16|75.96|79.23|77.03|79.48|77.28|77.75|75.55|0
1659028500000|2022-07-28 17:15:00|79.15|76.95|77.89|75.69|79.4|77.2|77.32|75.12|0
1659028800000|2022-07-28 17:20:00|77.97|75.77|79.15|76.95|79.82|77.62|77.73|75.53|0
1659029100000|2022-07-28 17:25:00|79.32|77.12|79.98|77.78|80.15|77.95|78.9|76.7|0
1659029400000|2022-07-28 17:30:00|80.15|77.95|81.07|78.87|81.07|78.87|79.9|77.7|0
1659029700000|2022-07-28 17:35:00|81.16|78.96|82.53|80.33|82.7|80.5|80.9|78.7|0
1659030000000|2022-07-28 17:40:00|81.81|79.61|82.83|80.63|83.69|81.49|81.81|79.61|0
1659030300000|2022-07-28 17:45:00|82.74|80.54|83.51|81.31|83.77|81.57|82.27|80.07|0
1659030600000|2022-07-28 17:50:00|83.43|81.23|83.34|81.14|83.77|81.57|82.78|80.58|0
1659030900000|2022-07-28 17:55:00|83.42|81.22|84.11|81.91|84.81|82.61|83.42|81.22|0
1659031200000|2022-07-28 18:00:00|83.94|81.74|83.54|81.34|84.02|81.82|82.65|80.45|0
1659031500000|2022-07-28 18:05:00|83.45|81.25|82.59|80.39|83.54|81.34|82.17|79.97|0
1659031800000|2022-07-28 18:10:00|82.76|80.56|82.68|80.48|83.36|81.16|82.08|79.88|0
1659032100000|2022-07-28 18:15:00|82.59|80.39|83.62|81.42|84.13|81.93|82.59|80.39|0
1659032400000|2022-07-28 18:20:00|83.53|81.33|83.53|81.33|83.7|81.5|82.76|80.56|0
1659032700000|2022-07-28 18:25:00|83.61|81.41|83.44|81.24|83.87|81.67|83.1|80.9|0
1659033000000|2022-07-28 18:30:00|83.52|81.32|83.52|81.32|83.95|81.75|82.67|80.47|0
1659033300000|2022-07-28 18:35:00|83.61|81.41|83.95|81.75|84.04|81.84|83.26|81.06|0
1659033600000|2022-07-28 18:40:00|84.12|81.92|84.2|82|84.55|82.35|83.95|81.75|0
1659033900000|2022-07-28 18:45:00|84.12|81.92|84.37|82.17|84.38|82.18|83.86|81.66|0
1659034200000|2022-07-28 18:50:00|84.46|82.26|85.07|82.87|85.07|82.87|83.6|81.4|0
1659034500000|2022-07-28 18:55:00|85.15|82.95|84.8|82.6|85.24|83.04|84.02|81.82|0
1659034800000|2022-07-28 19:00:00|84.98|82.78|85.67|83.47|86.02|83.82|84.37|82.17|0
1659035100000|2022-07-28 19:05:00|85.76|83.56|85.14|82.94|86.81|84.61|84.19|81.99|0
1659035400000|2022-07-28 19:10:00|85.23|83.03|84.79|82.59|85.32|83.12|83.93|81.73|0
1659035700000|2022-07-28 19:15:00|84.88|82.68|84.7|82.5|85.05|82.85|83.58|81.38|0
1659036000000|2022-07-28 19:20:00|84.79|82.59|85.4|83.2|85.75|83.55|84.79|82.59|0
1659036300000|2022-07-28 19:25:00|85.48|83.28|85.66|83.46|85.83|83.63|84.79|82.59|0
1659036600000|2022-07-28 19:30:00|85.48|83.28|85.13|82.93|85.57|83.37|84.61|82.41|0
1659036900000|2022-07-28 19:35:00|85.22|83.02|83.91|81.71|85.39|83.19|83.14|80.94|0
1659037200000|2022-07-28 19:40:00|84|81.8|83.4|81.2|84|81.8|82.8|80.6|0
1659037500000|2022-07-28 19:45:00|83.22|81.02|84.51|82.31|84.6|82.4|82.71|80.51|0
1659037800000|2022-07-28 19:50:00|85.03|82.83|84.25|82.05|85.38|83.18|83.73|81.53|0
1659038100000|2022-07-28 19:55:00|84.08|81.88|84.3|81.66|84.86|82.66|83|80.8|0
1659038400000|2022-07-28 20:00:00|84.04|81.4|87.94|85.3|90.02|87.38|83.95|81.31|0
1659038700000|2022-07-28 20:05:00|88.12|85.48|87.36|85.16|89.28|86.64|87.19|84.99|0
1659039000000|2022-07-28 20:10:00|87.19|84.99|86.83|84.63|87.81|85.61|86.57|84.37|0
1659039300000|2022-07-28 20:15:00|87.48|84.68|88.23|85.43|88.46|85.66|87.22|84.42|0
1659039600000|2022-07-28 20:20:00|88.19|85.39|87.66|84.86|88.46|85.66|87.66|84.86|0
1659039900000|2022-07-28 20:25:00|87.74|84.94|88.72|85.92|88.81|86.01|87.39|84.59|0
1659040200000|2022-07-28 20:30:00|86.46|83.66|93.17|90.37|93.77|90.97|86.46|83.66|0
1659040500000|2022-07-28 20:35:00|93.26|90.46|96.34|93.54|98.05|95.25|93.07|90.27|0
1659040800000|2022-07-28 20:40:00|96.43|93.63|96.53|93.73|97.1|94.3|95.96|93.16|0
1659041100000|2022-07-28 20:45:00|96.43|93.63|97.09|94.29|97.42|94.62|95.96|93.16|0
1659041400000|2022-07-28 20:50:00|97|94.2|96.52|93.72|97.09|94.29|96.33|93.53|0
1659041700000|2022-07-28 20:55:00|96.43|93.63|96|93.2|96.85|94.05|95.9|93.1|0
1659042000000|2022-07-28 21:00:00|96.01|93.21|96.54|93.74|96.59|93.79|95.94|93.14|0
1659042300000|2022-07-28 21:05:00|96.64|93.84|95.99|93.19|96.64|93.84|95.95|93.15|0
1659042600000|2022-07-28 21:10:00|96.34|93.54|95.98|93.18|96.6|93.8|95.98|93.18|0
1659042900000|2022-07-28 21:15:00|95.96|93.16|95.95|93.15|96.24|93.44|95.86|93.06|0
1659043200000|2022-07-28 21:20:00|95.94|93.14|95.63|92.83|96.07|93.27|95.63|92.83|0
1659043500000|2022-07-28 21:25:00|95.62|92.82|95.23|92.43|95.69|92.89|95.03|92.23|0
1659043800000|2022-07-28 21:30:00|95.03|92.23|95.59|92.79|95.81|93.01|95.03|92.23|0
1659044100000|2022-07-28 21:35:00|95.58|92.78|95.34|92.54|95.59|92.79|95.3|92.5|0
1659044400000|2022-07-28 21:40:00|95.27|92.47|95.78|92.98|95.8|93|95.27|92.47|0
1659044700000|2022-07-28 21:45:00|95.75|92.95|95.8|93|95.9|93.1|95.75|92.95|0
1659045000000|2022-07-28 21:50:00|95.86|93.06|95.97|93.17|95.97|93.17|95.76|92.96|0
1659045300000|2022-07-28 21:55:00|96|93.2|96.15|93.35|96.4|93.6|95.95|93.15|0
1659045600000|2022-07-28 22:00:00|95.21|92.41|92.65|89.85|95.21|92.41|92.2|89.4|0
1659045900000|2022-07-28 22:05:00|92.84|90.04|93.62|90.82|93.85|91.05|92.7|89.9|0
1659046200000|2022-07-28 22:10:00|93.67|90.87|94.31|91.51|94.31|91.51|93.29|90.49|0
1659046500000|2022-07-28 22:15:00|94.22|91.42|93.2|90.4|94.31|91.51|93.2|90.4|0
1659046800000|2022-07-28 22:20:00|93.29|90.49|92.73|89.93|93.29|90.49|92.46|89.66|0
1659047100000|2022-07-28 22:25:00|92.78|89.98|93.38|90.58|93.38|90.58|92.73|89.93|0
1659047400000|2022-07-28 22:30:00|93.42|90.62|92.91|90.11|93.56|90.76|92.91|90.11|0
1659047700000|2022-07-28 22:35:00|93|90.2|92.72|89.92|93.28|90.48|92.63|89.83|0
1659048000000|2022-07-28 22:40:00|92.77|89.97|93.09|90.29|93.09|90.29|92.54|89.74|0
1659048300000|2022-07-28 22:45:00|93.04|90.24|92.17|89.37|93.04|90.24|92.17|89.37|0
1659048600000|2022-07-28 22:50:00|92.26|89.46|91.62|88.82|92.26|89.46|91.34|88.54|0
1659048900000|2022-07-28 22:55:00|91.52|88.72|91.8|89|92.16|89.36|91.16|88.36|0
1659049200000|2022-07-28 23:00:00|91.89|89.09|91.52|88.72|91.98|89.18|91.43|88.63|0
1659049500000|2022-07-28 23:05:00|91.56|88.76|91.24|88.44|91.61|88.81|91.06|88.26|0
1659049800000|2022-07-28 23:10:00|91.33|88.53|91.24|88.44|91.42|88.62|91.15|88.35|0
1659050100000|2022-07-28 23:15:00|91.42|88.62|91.05|88.25|91.51|88.71|90.87|88.07|0
1659050400000|2022-07-28 23:20:00|91.15|88.35|91.14|88.34|91.69|88.89|90.78|87.98|0
1659050700000|2022-07-28 23:25:00|91.23|88.43|92.24|89.44|92.33|89.53|91.23|88.43|0
1659051000000|2022-07-28 23:30:00|92.14|89.34|92.05|89.25|92.24|89.44|92|89.2|0
1659051300000|2022-07-28 23:35:00|91.96|89.16|92.05|89.25|92.41|89.61|91.68|88.88|0
1659051600000|2022-07-28 23:40:00|92.14|89.34|92.14|89.34|92.18|89.38|91.86|89.06|0
1659051900000|2022-07-28 23:45:00|92.23|89.43|92.41|89.61|92.5|89.7|91.86|89.06|0
1659052200000|2022-07-28 23:50:00|92.5|89.7|92.59|89.79|92.87|90.07|92.13|89.33|0
1659052500000|2022-07-28 23:55:00|92.54|89.74|92.22|89.42|92.72|89.92|92.22|89.42|0
1659052800000|2022-07-29 00:00:00|92.13|89.33|91.53|88.73|92.13|89.33|91.16|88.36|0
1659053100000|2022-07-29 00:05:00|91.57|88.77|92.3|89.5|92.35|89.55|91.3|88.5|0
1659053400000|2022-07-29 00:10:00|92.4|89.6|92.3|89.5|92.85|90.05|92.03|89.23|0
1659053700000|2022-07-29 00:15:00|92.39|89.59|90.54|87.74|92.58|89.78|90.25|87.45|0
1659054000000|2022-07-29 00:20:00|90.36|87.56|90.35|87.55|90.54|87.74|90.13|87.33|0
1659054300000|2022-07-29 00:25:00|90.26|87.46|89.81|87.01|90.35|87.55|89.72|86.92|0
1659054600000|2022-07-29 00:30:00|89.9|87.1|90.07|87.27|90.17|87.37|89.71|86.91|0
1659054900000|2022-07-29 00:35:00|89.98|87.18|90.44|87.64|90.44|87.64|89.89|87.09|0
1659055200000|2022-07-29 00:40:00|90.34|87.54|89.71|86.91|90.44|87.64|89.52|86.72|0
1659055500000|2022-07-29 00:45:00|89.89|87.09|89.43|86.63|89.93|87.13|89.34|86.54|0
1659055800000|2022-07-29 00:50:00|89.52|86.72|89.7|86.9|90.11|87.31|89.43|86.63|0
1659056100000|2022-07-29 00:55:00|89.79|86.99|89.79|86.99|90.06|87.26|89.7|86.9|0
1659056400000|2022-07-29 01:00:00|89.7|86.9|89.69|86.89|89.88|87.08|89.42|86.62|0
1659056700000|2022-07-29 01:05:00|89.65|86.85|90.15|87.35|90.15|87.35|89.6|86.8|0
1659057000000|2022-07-29 01:10:00|90.05|87.25|90.51|87.71|90.51|87.71|89.87|87.07|0
1659057300000|2022-07-29 01:15:00|90.6|87.8|90.6|87.8|91.05|88.25|90.18|87.38|0
1659057600000|2022-07-29 01:20:00|90.55|87.75|90.64|87.84|91.23|88.43|90.41|87.61|0
1659057900000|2022-07-29 01:25:00|90.59|87.79|90.86|88.06|90.96|88.16|90.5|87.7|0
1659058200000|2022-07-29 01:30:00|90.82|88.02|91.04|88.24|91.04|88.24|90.31|87.51|0
1659058500000|2022-07-29 01:35:00|91.14|88.34|90.99|88.19|91.23|88.43|90.77|87.97|0
1659058800000|2022-07-29 01:40:00|90.95|88.15|91.31|88.51|91.5|88.7|90.77|87.97|0
1659059100000|2022-07-29 01:45:00|91.4|88.6|91.68|88.88|91.68|88.88|91.22|88.42|0
1659059400000|2022-07-29 01:50:00|91.72|88.92|91.86|89.06|92.04|89.24|91.49|88.69|0
1659059700000|2022-07-29 01:55:00|91.77|88.97|92.55|89.75|92.59|89.79|91.77|88.97|0
1659060000000|2022-07-29 02:00:00|92.69|89.89|92.5|89.7|92.87|90.07|92.41|89.61|0
1659060300000|2022-07-29 02:05:00|92.59|89.79|92.5|89.7|92.78|89.98|92.13|89.33|0
1659060600000|2022-07-29 02:10:00|92.45|89.65|92.63|89.83|92.86|90.06|92.4|89.6|0
1659060900000|2022-07-29 02:15:00|92.68|89.88|92.4|89.6|92.68|89.88|92.26|89.46|0
1659061200000|2022-07-29 02:20:00|92.49|89.69|92.39|89.59|92.67|89.87|92.21|89.41|0
1659061500000|2022-07-29 02:25:00|92.3|89.5|92.62|89.82|92.67|89.87|92.12|89.32|0
1659061800000|2022-07-29 02:30:00|92.58|89.78|92.94|90.14|93.13|90.33|92.58|89.78|0
1659062100000|2022-07-29 02:35:00|92.85|90.05|93.13|90.33|93.22|90.42|92.85|90.05|0
1659062400000|2022-07-29 02:40:00|93.17|90.37|93.5|90.7|93.5|90.7|93.17|90.37|0
1659062700000|2022-07-29 02:45:00|93.4|90.6|93.22|90.42|93.5|90.7|93.12|90.32|0
1659063000000|2022-07-29 02:50:00|93.17|90.37|92.47|89.67|93.21|90.41|92.38|89.58|0
1659063300000|2022-07-29 02:55:00|92.38|89.58|92.47|89.67|92.56|89.76|92.28|89.48|0
1659063600000|2022-07-29 03:00:00|92.37|89.57|92.46|89.66|92.74|89.94|92.28|89.48|0
1659063900000|2022-07-29 03:05:00|92.42|89.62|92.09|89.29|92.46|89.66|92|89.2|0
1659064200000|2022-07-29 03:10:00|92.28|89.48|91.9|89.1|92.37|89.57|91.9|89.1|0
1659064500000|2022-07-29 03:15:00|92|89.2|92.36|89.56|92.46|89.66|92|89.2|0
1659064800000|2022-07-29 03:20:00|92.31|89.51|92.31|89.51|92.45|89.65|92.18|89.38|0
1659065100000|2022-07-29 03:25:00|92.36|89.56|92.17|89.37|92.36|89.56|92.08|89.28|0
1659065400000|2022-07-29 03:30:00|92.22|89.42|91.62|88.82|92.22|89.42|91.43|88.63|0
1659065700000|2022-07-29 03:35:00|91.52|88.72|91.8|89|91.89|89.09|91.34|88.54|0
1659066000000|2022-07-29 03:40:00|91.71|88.91|90.97|88.17|91.71|88.91|90.88|88.08|0
1659066300000|2022-07-29 03:45:00|90.88|88.08|91.01|88.21|91.33|88.53|90.78|87.98|0
1659066600000|2022-07-29 03:50:00|91.06|88.26|91.15|88.35|91.24|88.44|90.87|88.07|0
1659066900000|2022-07-29 03:55:00|91.05|88.25|90.78|87.98|91.15|88.35|90.59|87.79|0
1659067200000|2022-07-29 04:00:00|90.68|87.88|90.96|88.16|90.96|88.16|90.59|87.79|0
1659067500000|2022-07-29 04:05:00|90.91|88.11|91.5|88.7|91.6|88.8|90.86|88.06|0
1659067800000|2022-07-29 04:10:00|91.6|88.8|91.5|88.7|91.6|88.8|91.41|88.61|0
1659068100000|2022-07-29 04:15:00|91.59|88.79|91.41|88.61|91.59|88.79|91.31|88.51|0
1659068400000|2022-07-29 04:20:00|91.5|88.7|92|89.2|92.05|89.25|91.41|88.61|0
1659068700000|2022-07-29 04:25:00|92.05|89.25|91.95|89.15|92.14|89.34|91.86|89.06|0
1659069000000|2022-07-29 04:30:00|91.9|89.1|91.58|88.78|91.9|89.1|91.4|88.6|0
1659069300000|2022-07-29 04:35:00|91.63|88.83|91.9|89.1|91.95|89.15|91.58|88.78|0
1659069600000|2022-07-29 04:40:00|91.85|89.05|91.85|89.05|91.94|89.14|91.67|88.87|0
1659069900000|2022-07-29 04:45:00|91.8|89|91.76|88.96|91.94|89.14|91.66|88.86|0
1659070200000|2022-07-29 04:50:00|91.66|88.86|91.57|88.77|91.85|89.05|91.52|88.72|0
1659070500000|2022-07-29 04:55:00|91.66|88.86|91.43|88.63|91.66|88.86|91.11|88.31|0
1659070800000|2022-07-29 05:00:00|91.34|88.54|90.97|88.17|91.52|88.72|90.87|88.07|0
1659071100000|2022-07-29 05:05:00|91.01|88.21|90.55|87.75|91.01|88.21|90.55|87.75|0
1659071400000|2022-07-29 05:10:00|90.6|87.8|90.46|87.66|90.74|87.94|90|87.2|0
1659071700000|2022-07-29 05:15:00|90.37|87.57|91.19|88.39|91.19|88.39|90.28|87.48|0
1659072000000|2022-07-29 05:20:00|91.37|88.57|91.83|89.03|92.01|89.21|91.28|88.48|0
1659072300000|2022-07-29 05:25:00|91.74|88.94|92.24|89.44|92.47|89.67|91.64|88.84|0
1659072600000|2022-07-29 05:30:00|92.19|89.39|93.03|90.23|93.26|90.46|92.01|89.21|0
1659072900000|2022-07-29 05:35:00|92.93|90.13|93.49|90.69|93.77|90.97|92.84|90.04|0
1659073200000|2022-07-29 05:40:00|93.53|90.73|92.93|90.13|93.53|90.73|92.83|90.03|0
1659073500000|2022-07-29 05:45:00|93.02|90.22|92.92|90.12|93.71|90.91|92.65|89.85|0
1659073800000|2022-07-29 05:50:00|92.83|90.03|92.74|89.94|93.11|90.31|92.46|89.66|0
1659074100000|2022-07-29 05:55:00|92.64|89.84|93.48|90.68|93.48|90.68|92.64|89.84|0
1659074400000|2022-07-29 06:00:00|93.57|90.77|92.5|89.7|93.57|90.77|92.04|89.24|0
1659074700000|2022-07-29 06:05:00|92.36|89.56|91.99|89.19|92.64|89.84|91.89|89.09|0
1659075000000|2022-07-29 06:10:00|92.03|89.23|91.98|89.18|92.63|89.83|91.8|89|0
1659075300000|2022-07-29 06:15:00|91.94|89.14|92.17|89.37|92.39|89.59|91.8|89|0
1659075600000|2022-07-29 06:20:00|92.26|89.46|93.46|90.66|93.46|90.66|92.07|89.27|0
1659075900000|2022-07-29 06:25:00|93.51|90.71|94.19|91.39|94.85|92.05|92.69|89.89|0
1659076200000|2022-07-29 06:30:00|94.09|91.29|93.9|91.1|94.38|91.58|93.81|91.01|0
1659076500000|2022-07-29 06:35:00|94|91.2|93.43|90.63|94.28|91.48|93.43|90.63|0
1659076800000|2022-07-29 06:40:00|93.53|90.73|92.87|90.07|93.81|91.01|92.78|89.98|0
1659077100000|2022-07-29 06:45:00|93.06|90.26|93.29|90.49|93.62|90.82|92.87|90.07|0
1659077400000|2022-07-29 06:50:00|93.33|90.53|93.43|90.63|93.66|90.86|92.96|90.16|0
1659077700000|2022-07-29 06:55:00|93.47|90.67|93.52|90.72|93.89|91.09|92.86|90.06|0
1659078000000|2022-07-29 07:00:00|93.24|90.44|92.72|89.92|93.7|90.9|92.49|89.69|0
1659078300000|2022-07-29 07:05:00|92.28|90.08|92.97|90.77|93.59|91.39|91.91|89.71|0
1659078600000|2022-07-29 07:10:00|93.02|90.82|92.37|90.17|93.68|91.48|92.37|90.17|0
1659078900000|2022-07-29 07:15:00|92.46|90.26|93.86|91.66|93.86|91.66|92.28|90.08|0
1659079200000|2022-07-29 07:20:00|93.95|91.75|93.9|91.7|94.71|92.51|93.77|91.57|0
1659079500000|2022-07-29 07:25:00|93.95|91.75|93.85|91.65|94.32|92.12|93.53|91.33|0
1659079800000|2022-07-29 07:30:00|93.76|91.56|91.71|89.51|93.85|91.65|91.62|89.42|0
1659080100000|2022-07-29 07:35:00|91.8|89.6|91.98|89.78|92.36|90.16|91.62|89.42|0
1659080400000|2022-07-29 07:40:00|91.89|89.69|91.33|89.13|91.98|89.78|90.78|88.58|0
1659080700000|2022-07-29 07:45:00|91.38|89.18|91.1|88.9|91.79|89.59|90.87|88.67|0
1659081000000|2022-07-29 07:50:00|91.19|88.99|91.24|89.04|91.79|89.59|91.05|88.85|0
1659081300000|2022-07-29 07:55:00|91.14|88.94|91.79|89.59|91.79|89.59|91.05|88.85|0
1659081600000|2022-07-29 08:00:00|91.88|89.68|92.15|89.95|92.62|90.42|91.6|89.4|0
1659081900000|2022-07-29 08:05:00|92.06|89.86|92.71|90.51|93.08|90.88|92.06|89.86|0
1659082200000|2022-07-29 08:10:00|92.8|90.6|92.8|90.6|93.45|91.25|92.71|90.51|0
1659082500000|2022-07-29 08:15:00|92.84|90.64|93.45|91.25|93.54|91.34|92.43|90.23|0
1659082800000|2022-07-29 08:20:00|93.36|91.16|91.72|89.52|93.45|91.25|91.68|89.48|0
1659083100000|2022-07-29 08:25:00|91.77|89.57|93.07|90.87|93.07|90.87|91.68|89.48|0
1659083400000|2022-07-29 08:30:00|92.98|90.78|92.6|90.4|93.07|90.87|92.51|90.31|0
1659083700000|2022-07-29 08:35:00|92.51|90.31|92.04|89.84|92.88|90.68|91.99|89.79|0
1659084000000|2022-07-29 08:40:00|91.95|89.75|91.62|89.42|93.06|90.86|91.34|89.14|0
1659084300000|2022-07-29 08:45:00|91.67|89.47|90.38|88.18|91.76|89.56|90.29|88.09|0
1659084600000|2022-07-29 08:50:00|90.47|88.27|90.47|88.27|90.93|88.73|90.1|87.9|0
1659084900000|2022-07-29 08:55:00|90.37|88.17|91.2|89|91.38|89.18|90.37|88.17|0
1659085200000|2022-07-29 09:00:00|91.11|88.91|90.92|88.72|91.2|89|90.46|88.26|0
1659085500000|2022-07-29 09:05:00|90.96|88.76|90.46|88.26|91.01|88.81|90.32|88.12|0
1659085800000|2022-07-29 09:10:00|90.55|88.35|91.1|88.9|91.1|88.9|90.27|88.07|0
1659086100000|2022-07-29 09:15:00|91|88.8|90.54|88.34|91.19|88.99|90.54|88.34|0
1659086400000|2022-07-29 09:20:00|90.63|88.43|90.91|88.71|91.18|88.98|90.27|88.07|0
1659086700000|2022-07-29 09:25:00|90.95|88.75|91.64|89.44|91.64|89.44|90.86|88.66|0
1659087000000|2022-07-29 09:30:00|91.55|89.35|92.57|90.37|92.57|90.37|91.55|89.35|0
1659087300000|2022-07-29 09:35:00|92.47|90.27|92.28|90.08|92.75|90.55|92.19|89.99|0
1659087600000|2022-07-29 09:40:00|92.24|90.04|92.1|89.9|92.56|90.36|92.05|89.85|0
1659087900000|2022-07-29 09:45:00|92|89.8|92.28|90.08|92.46|90.26|91.91|89.71|0
1659088200000|2022-07-29 09:50:00|92.37|90.17|92.28|90.08|92.65|90.45|91.91|89.71|0
1659088500000|2022-07-29 09:55:00|92.23|90.03|93.2|91|93.25|91.05|92.09|89.89|0
1659088800000|2022-07-29 10:00:00|93.3|91.1|92.83|90.63|93.58|91.38|91.9|89.7|0
1659089100000|2022-07-29 10:05:00|92.78|90.58|93.38|91.18|93.67|91.47|92.73|90.53|0
1659089400000|2022-07-29 10:10:00|93.29|91.09|92.82|90.62|93.57|91.37|92.64|90.44|0
1659089700000|2022-07-29 10:15:00|92.73|90.53|92.17|89.97|92.91|90.71|92.03|89.83|0
1659090000000|2022-07-29 10:20:00|91.98|89.78|92.44|90.24|92.63|90.43|91.98|89.78|0
1659090300000|2022-07-29 10:25:00|92.49|90.29|92.44|90.24|92.82|90.62|92.35|90.15|0
1659090600000|2022-07-29 10:30:00|92.53|90.33|92.9|90.7|92.9|90.7|92.49|90.29|0
1659090900000|2022-07-29 10:35:00|92.81|90.61|94.12|91.92|94.12|91.92|92.72|90.52|0
1659091200000|2022-07-29 10:40:00|94.02|91.82|93.74|91.54|94.12|91.92|93.74|91.54|0
1659091500000|2022-07-29 10:45:00|93.6|91.4|93.64|91.44|93.74|91.54|93.27|91.07|0
1659091800000|2022-07-29 10:50:00|93.83|91.63|93.55|91.35|94.3|92.1|93.55|91.35|0
1659092100000|2022-07-29 10:55:00|93.64|91.44|93.36|91.16|93.64|91.44|93.17|90.97|0
1659092400000|2022-07-29 11:00:00|93.26|91.06|92.61|90.41|93.64|91.44|92.51|90.31|0
1659092700000|2022-07-29 11:05:00|92.51|90.31|91.49|89.29|92.6|90.4|91.49|89.29|0
1659093000000|2022-07-29 11:10:00|91.54|89.34|91.49|89.29|92.14|89.94|91.49|89.29|0
1659093300000|2022-07-29 11:15:00|91.58|89.38|92.04|89.84|92.13|89.93|91.49|89.29|0
1659093600000|2022-07-29 11:20:00|92.13|89.93|91.57|89.37|92.32|90.12|91.11|88.91|0
1659093900000|2022-07-29 11:25:00|91.67|89.47|91.02|88.82|91.67|89.47|90.84|88.64|0
1659094200000|2022-07-29 11:30:00|91.11|88.91|90.92|88.72|91.39|89.19|90.83|88.63|0
1659094500000|2022-07-29 11:35:00|91.02|88.82|91.1|88.9|91.66|89.46|90.78|88.58|0
1659094800000|2022-07-29 11:40:00|91.01|88.81|90.83|88.63|91.1|88.9|90.28|88.08|0
1659095100000|2022-07-29 11:45:00|90.73|88.53|90.64|88.44|91.1|88.9|90.55|88.35|0
1659095400000|2022-07-29 11:50:00|90.59|88.39|90.91|88.71|91.19|88.99|90.36|88.16|0
1659095700000|2022-07-29 11:55:00|90.82|88.62|91.23|89.03|91.28|89.08|90.45|88.25|0
1659096000000|2022-07-29 12:00:00|91.19|88.99|91.74|89.54|91.92|89.72|91.09|88.89|0
1659096300000|2022-07-29 12:05:00|91.83|89.63|91.27|89.07|92.01|89.81|91.27|89.07|0
1659096600000|2022-07-29 12:10:00|91.36|89.16|90.62|88.42|91.36|89.16|90.44|88.24|0
1659096900000|2022-07-29 12:15:00|90.53|88.33|89.98|87.78|90.53|88.33|89.8|87.6|0
1659097200000|2022-07-29 12:20:00|90.07|87.87|90.16|87.96|90.25|88.05|89.61|87.41|0
1659097500000|2022-07-29 12:25:00|90.25|88.05|89.7|87.5|90.8|88.6|89.47|87.27|0
1659097800000|2022-07-29 12:30:00|89.93|87.73|86.99|84.79|90.16|87.96|86.95|84.75|0
1659098100000|2022-07-29 12:35:00|87.17|84.97|87.22|85.02|88.52|86.32|86.02|83.82|0
1659098400000|2022-07-29 12:40:00|87.31|85.11|88.49|86.29|88.71|86.51|87.31|85.11|0
1659098700000|2022-07-29 12:45:00|88.58|86.38|89.29|87.09|89.39|87.19|88.49|86.29|0
1659099000000|2022-07-29 12:50:00|89.38|87.18|90.65|88.45|90.75|88.55|89.2|87|0
1659099300000|2022-07-29 12:55:00|90.95|88.75|89.75|87.55|90.95|88.75|89.29|87.09|0
1659099600000|2022-07-29 13:00:00|89.84|87.64|87.68|85.48|89.84|87.64|87.5|85.3|0
1659099900000|2022-07-29 13:05:00|87.59|85.39|87.5|85.3|87.95|85.75|86.87|84.67|0
1659100200000|2022-07-29 13:10:00|87.59|85.39|87.31|85.11|87.67|85.47|86.87|84.67|0
1659100500000|2022-07-29 13:15:00|87.14|84.94|87.22|85.02|87.49|85.29|87|84.8|0
1659100800000|2022-07-29 13:20:00|87.13|84.93|88.29|86.09|88.38|86.18|86.87|84.67|0
1659101100000|2022-07-29 13:25:00|88.2|86|88.38|86.18|88.83|86.63|87.93|85.73|0
1659101400000|2022-07-29 13:30:00|88.65|86.45|87.12|84.92|90.1|87.9|86.15|83.95|0
1659101700000|2022-07-29 13:35:00|86.5|84.3|87.35|85.15|88.11|85.91|85.62|83.42|0
1659102000000|2022-07-29 13:40:00|87.53|85.33|90.07|87.87|91.36|89.16|87.4|85.2|0
1659102300000|2022-07-29 13:45:00|89.93|87.73|91.26|89.06|92.75|90.55|89.93|87.73|0
1659102600000|2022-07-29 13:50:00|91.65|89.45|92.49|90.29|93.33|91.13|91.28|89.08|0
1659102900000|2022-07-29 13:55:00|92.39|90.19|92.86|90.66|93.89|91.69|91.93|89.73|0
1659103200000|2022-07-29 14:00:00|93|90.8|95.97|93.77|96.16|93.96|91.65|89.45|0
1659103500000|2022-07-29 14:05:00|96.07|93.87|96.3|94.1|98.61|96.41|95.73|93.53|0
1659103800000|2022-07-29 14:10:00|96.2|94|95.54|93.34|97.45|95.25|95.44|93.24|0
1659104100000|2022-07-29 14:15:00|95.73|93.53|96.2|94|96.2|94|94.68|92.48|0
1659104400000|2022-07-29 14:20:00|96.29|94.09|97.73|95.53|98.11|95.91|95.63|93.43|0
1659104700000|2022-07-29 14:25:00|98.02|95.82|99.08|96.88|100.74|98.54|97.73|95.53|0
1659105000000|2022-07-29 14:30:00|99.18|96.98|97.53|95.33|100.05|97.85|97.24|95.04|0
1659105300000|2022-07-29 14:35:00|97.34|95.14|98.49|96.29|98.78|96.58|97.15|94.95|0
1659105600000|2022-07-29 14:40:00|98.69|96.49|99.75|97.55|99.95|97.75|98.01|95.81|0
1659105900000|2022-07-29 14:45:00|99.66|97.46|98.58|96.38|100.53|98.33|98.49|96.29|0
1659106200000|2022-07-29 14:50:00|98.68|96.48|98.1|95.9|98.97|96.77|97.42|95.22|0
1659106500000|2022-07-29 14:55:00|98|95.8|94.75|92.55|98.39|96.19|94.75|92.55|0
1659106800000|2022-07-29 15:00:00|94.66|92.46|93.16|90.96|95.6|93.4|92.97|90.77|0
1659107100000|2022-07-29 15:05:00|93.34|91.14|94.18|91.98|95.03|92.83|93.25|91.05|0
1659107400000|2022-07-29 15:10:00|94.09|91.89|94.56|92.36|95.08|92.88|92.65|90.45|0
1659107700000|2022-07-29 15:15:00|94.7|92.5|95.45|93.25|95.55|93.35|93.58|91.38|0
1659108000000|2022-07-29 15:20:00|95.36|93.16|92.64|90.44|95.55|93.35|92.64|90.44|0
1659108300000|2022-07-29 15:25:00|92.55|90.35|90.7|88.5|92.92|90.72|90.52|88.32|0
1659108600000|2022-07-29 15:30:00|90.52|88.32|91.59|89.39|92.79|90.59|90.29|88.09|0
1659108900000|2022-07-29 15:35:00|91.5|89.3|94.27|92.07|94.27|92.07|91.5|89.3|0
1659109200000|2022-07-29 15:40:00|94.37|92.17|96.44|94.24|96.44|94.24|94.09|91.89|0
1659109500000|2022-07-29 15:45:00|96.34|94.14|95.39|93.19|96.82|94.62|95.39|93.19|0
1659109800000|2022-07-29 15:50:00|95.49|93.29|96.72|94.52|97.01|94.81|94.92|92.72|0
1659110100000|2022-07-29 15:55:00|96.81|94.61|96.34|94.14|97.2|95|95.96|93.76|0
1659110400000|2022-07-29 16:00:00|96.43|94.23|95.83|93.63|97.71|95.51|95.54|93.34|0
1659110700000|2022-07-29 16:05:00|95.64|93.44|93.56|91.36|95.64|93.44|93.1|90.9|0
1659111000000|2022-07-29 16:10:00|93.85|91.65|94.31|92.11|95.35|93.15|93.85|91.65|0
1659111300000|2022-07-29 16:15:00|94.4|92.2|96.01|93.81|96.58|94.38|94.31|92.11|0
1659111600000|2022-07-29 16:20:00|96.1|93.9|96|93.8|96.48|94.28|95.15|92.95|0
1659111900000|2022-07-29 16:25:00|96.05|93.85|95.91|93.71|96.38|94.18|95.44|93.24|0
1659112200000|2022-07-29 16:30:00|96|93.8|95.63|93.43|96.95|94.75|95.63|93.43|0
1659112500000|2022-07-29 16:35:00|95.53|93.33|96.2|94|96.39|94.19|94.21|92.01|0
1659112800000|2022-07-29 16:40:00|96.1|93.9|96.38|94.18|96.48|94.28|95.53|93.33|0
1659113100000|2022-07-29 16:45:00|96.29|94.09|97.63|95.43|97.92|95.72|96.1|93.9|0
1659113400000|2022-07-29 16:50:00|97.53|95.33|99.08|96.88|99.08|96.88|97.44|95.24|0
1659113700000|2022-07-29 16:55:00|99.18|96.98|98.49|96.29|99.47|97.27|98.3|96.1|0
1659114000000|2022-07-29 17:00:00|98.4|96.2|97.52|95.32|98.69|96.49|97.24|95.04|0
1659114300000|2022-07-29 17:05:00|97.43|95.23|98.58|96.38|98.78|96.58|97.23|95.03|0
1659114600000|2022-07-29 17:10:00|98.68|96.48|98.78|96.58|99.17|96.97|97.81|95.61|0
1659114900000|2022-07-29 17:15:00|98.87|96.67|98.68|96.48|99.07|96.87|98.39|96.19|0
1659115200000|2022-07-29 17:20:00|98.77|96.57|98.38|96.18|99.16|96.96|98|95.8|0
1659115500000|2022-07-29 17:25:00|98.28|96.08|97.41|95.21|98.58|96.38|97.22|95.02|0
1659115800000|2022-07-29 17:30:00|97.32|95.12|97.99|95.79|98.86|96.66|97.32|95.12|0
1659116100000|2022-07-29 17:35:00|97.89|95.69|99.05|96.85|99.15|96.95|97.7|95.5|0
1659116400000|2022-07-29 17:40:00|99.15|96.95|98.97|96.77|99.83|97.63|98.58|96.38|0
1659116700000|2022-07-29 17:45:00|98.87|96.67|99.36|97.16|99.75|97.55|98.68|96.48|0
1659117000000|2022-07-29 17:50:00|99.26|97.06|100.43|98.23|100.63|98.43|99.26|97.06|0
1659117300000|2022-07-29 17:55:00|100.53|98.33|100.53|98.33|101.22|99.02|99.57|97.37|0
1659117600000|2022-07-29 18:00:00|100.63|98.43|100.92|98.72|101.12|98.92|99.65|97.45|0
1659117900000|2022-07-29 18:05:00|100.82|98.62|102.1|99.9|102.1|99.9|100.82|98.62|0
1659118200000|2022-07-29 18:10:00|102|99.8|102.55|100.35|103|100.8|102|99.8|0
1659118500000|2022-07-29 18:15:00|102.5|100.3|103.59|101.39|103.69|101.49|102|99.8|0
1659118800000|2022-07-29 18:20:00|103.49|101.29|102.99|100.79|103.69|101.49|102.59|100.39|0
1659119100000|2022-07-29 18:25:00|102.89|100.69|103.59|101.39|103.73|101.53|102.39|100.19|0
1659119400000|2022-07-29 18:30:00|103.69|101.49|103.78|101.58|103.89|101.69|102.99|100.79|0
1659119700000|2022-07-29 18:35:00|103.88|101.68|104.28|102.08|105.39|103.19|103.88|101.68|0
1659120000000|2022-07-29 18:40:00|103.98|101.78|103.38|101.18|104.28|102.08|102.88|100.68|0
1659120300000|2022-07-29 18:45:00|103.48|101.28|103.67|101.47|104.38|102.18|102.98|100.78|0
1659120600000|2022-07-29 18:50:00|103.57|101.37|104.27|102.07|104.47|102.27|103.27|101.07|0
1659120900000|2022-07-29 18:55:00|104.07|101.87|104.67|102.47|104.77|102.57|103.77|101.57|0
1659121200000|2022-07-29 19:00:00|104.87|102.67|106.69|104.49|106.69|104.49|104.47|102.27|0
1659121500000|2022-07-29 19:05:00|106.59|104.39|105.78|103.58|107|104.8|105.07|102.87|0
1659121800000|2022-07-29 19:10:00|105.88|103.68|106.69|104.49|106.69|104.49|105.28|103.08|0
1659122100000|2022-07-29 19:15:00|106.79|104.59|105.62|103.42|106.79|104.59|104.61|102.41|0
1659122400000|2022-07-29 19:20:00|105.51|103.31|106.42|104.22|106.42|104.22|105.21|103.01|0
1659122700000|2022-07-29 19:25:00|106.63|104.43|107.75|105.55|107.85|105.65|106.53|104.33|0
1659123000000|2022-07-29 19:30:00|107.65|105.45|108.57|106.37|108.57|106.37|106.32|104.12|0
1659123300000|2022-07-29 19:35:00|108.67|106.47|107.54|105.34|108.78|106.58|107.54|105.34|0
1659123600000|2022-07-29 19:40:00|107.44|105.24|107.84|105.64|108.36|106.16|106.72|104.52|0
1659123900000|2022-07-29 19:45:00|107.64|105.44|108.15|105.95|108.66|106.46|107.23|105.03|0
1659124200000|2022-07-29 19:50:00|108.97|106.77|105.8|103.6|108.97|106.77|105.7|103.5|0
1659124500000|2022-07-29 19:55:00|105.9|103.7|104.38|102.18|105.9|103.7|104.18|101.98|0
1659124800000|2022-07-29 20:00:00|105.69|103.49|104.88|102.68|106|103.8|104.88|102.68|0
1659125100000|2022-07-29 20:05:00|105.08|102.88|104.17|101.97|105.28|103.08|104.17|101.97|0
1659125400000|2022-07-29 20:10:00|104.27|102.07|104.47|102.27|104.78|102.58|104.17|101.97|0
1659313800000|2022-08-01 00:30:00|97.35|94.55|97.25|94.45|97.58|94.78|97.25|94.45|0
1659314100000|2022-08-01 00:35:00|97.15|94.35|96.96|94.16|97.54|94.74|96.76|93.96|0
1659314400000|2022-08-01 00:40:00|96.86|94.06|97.24|94.44|97.53|94.73|96.86|94.06|0
1659314700000|2022-08-01 00:45:00|97.29|94.49|97.34|94.54|97.63|94.83|97.24|94.44|0
1659315000000|2022-08-01 00:50:00|97.43|94.63|97.33|94.53|97.62|94.82|97.33|94.53|0
1659315300000|2022-08-01 00:55:00|97.38|94.58|97.14|94.34|97.38|94.58|96.85|94.05|0
1659315600000|2022-08-01 01:00:00|97.23|94.43|96.7|93.9|97.43|94.63|96.7|93.9|0
1659315900000|2022-08-01 01:05:00|96.65|93.85|96.55|93.75|96.94|94.14|96.36|93.56|0
1659316200000|2022-08-01 01:10:00|96.46|93.66|97.32|94.52|97.42|94.62|96.46|93.66|0
1659316500000|2022-08-01 01:15:00|97.22|94.42|97.9|95.1|97.9|95.1|97.03|94.23|0
1659316800000|2022-08-01 01:20:00|97.94|95.14|97.31|94.51|98.09|95.29|97.31|94.51|0
1659317100000|2022-08-01 01:25:00|97.41|94.61|97.7|94.9|97.8|95|97.31|94.51|0
1659317400000|2022-08-01 01:30:00|97.6|94.8|98.13|95.33|98.28|95.48|96.93|94.13|0
1659317700000|2022-08-01 01:35:00|98.18|95.38|98.18|95.38|98.57|95.77|97.79|94.99|0
1659318000000|2022-08-01 01:40:00|98.08|95.28|97.69|94.89|98.37|95.57|97.4|94.6|0
1659318300000|2022-08-01 01:45:00|97.64|94.84|96.91|94.11|98.69|95.89|96.82|94.02|0
1659318600000|2022-08-01 01:50:00|96.82|94.02|97.68|94.88|97.78|94.98|96.82|94.02|0
1659318900000|2022-08-01 01:55:00|97.63|94.83|97.87|95.07|98.26|95.46|97.39|94.59|0
1659319200000|2022-08-01 02:00:00|97.78|94.98|97.29|94.49|97.97|95.17|97.29|94.49|0
1659319500000|2022-08-01 02:05:00|97.39|94.59|97.29|94.49|97.63|94.83|97.19|94.39|0
1659319800000|2022-08-01 02:10:00|97.33|94.53|97.28|94.48|97.33|94.53|96.9|94.1|0
1659320100000|2022-08-01 02:15:00|97.19|94.39|97.09|94.29|97.33|94.53|96.99|94.19|0
1659320400000|2022-08-01 02:20:00|97.18|94.38|97.28|94.48|97.28|94.48|97.09|94.29|0
1659320700000|2022-08-01 02:25:00|97.37|94.57|98.24|95.44|98.24|95.44|97.28|94.48|0
1659321000000|2022-08-01 02:30:00|98.34|95.54|97.85|95.05|98.44|95.64|97.85|95.05|0
1659321300000|2022-08-01 02:35:00|97.95|95.15|97.56|94.76|97.95|95.15|97.46|94.66|0
1659321600000|2022-08-01 02:40:00|97.6|94.8|97.6|94.8|97.75|94.95|97.46|94.66|0
1659321900000|2022-08-01 02:45:00|97.65|94.85|97.84|95.04|98.14|95.34|97.65|94.85|0
1659322200000|2022-08-01 02:50:00|97.79|94.99|98.03|95.23|98.04|95.24|97.65|94.85|0
1659322500000|2022-08-01 02:55:00|98.23|95.43|98.13|95.33|98.52|95.72|97.98|95.18|0
1659322800000|2022-08-01 03:00:00|98.08|95.28|97.64|94.84|98.13|95.33|97.64|94.84|0
1659323100000|2022-08-01 03:05:00|97.54|94.74|97.44|94.64|97.74|94.94|97.15|94.35|0
1659323400000|2022-08-01 03:10:00|97.35|94.55|97.34|94.54|97.64|94.84|97.15|94.35|0
1659323700000|2022-08-01 03:15:00|97.44|94.64|96.38|93.58|97.44|94.64|96.38|93.58|0
1659324000000|2022-08-01 03:20:00|96.28|93.48|95.9|93.1|96.28|93.48|95.9|93.1|0
1659324300000|2022-08-01 03:25:00|95.99|93.19|95.61|92.81|96.09|93.29|95.32|92.52|0
1659324600000|2022-08-01 03:30:00|95.56|92.76|95.8|93|95.84|93.04|95.42|92.62|0
1659324900000|2022-08-01 03:35:00|95.7|92.9|95.89|93.09|95.89|93.09|95.7|92.9|0
1659325200000|2022-08-01 03:40:00|95.84|93.04|95.88|93.08|95.89|93.09|95.79|92.99|0
1659325500000|2022-08-01 03:45:00|95.79|92.99|95.4|92.6|95.79|92.99|95.4|92.6|0
1659325800000|2022-08-01 03:50:00|95.5|92.7|95.69|92.89|95.78|92.98|95.4|92.6|0
1659326100000|2022-08-01 03:55:00|95.78|92.98|95.68|92.88|95.78|92.98|95.68|92.88|0
1659326400000|2022-08-01 04:00:00|95.59|92.79|95.78|92.98|95.78|92.98|95.49|92.69|0
1659326700000|2022-08-01 04:05:00|95.87|93.07|95.49|92.69|95.87|93.07|95.49|92.69|0
1659327000000|2022-08-01 04:10:00|95.39|92.59|95.77|92.97|95.87|93.07|95.39|92.59|0
1659327300000|2022-08-01 04:15:00|95.87|93.07|96.34|93.54|96.34|93.54|95.87|93.07|0
1659327600000|2022-08-01 04:20:00|96.39|93.59|96.44|93.64|96.44|93.64|96.2|93.4|0
1659327900000|2022-08-01 04:25:00|96.43|93.63|96.62|93.82|96.62|93.82|96.24|93.44|0
1659328200000|2022-08-01 04:30:00|96.53|93.73|96.43|93.63|96.62|93.82|96.24|93.44|0
1659328500000|2022-08-01 04:35:00|96.53|93.73|95.95|93.15|96.53|93.73|95.95|93.15|0
1659328800000|2022-08-01 04:40:00|96.04|93.24|96.23|93.43|96.33|93.53|95.95|93.15|0
1659329100000|2022-08-01 04:45:00|96.33|93.53|96.04|93.24|96.33|93.53|96.04|93.24|0
1659329400000|2022-08-01 04:50:00|96.13|93.33|96.32|93.52|96.32|93.52|95.94|93.14|0
1659329700000|2022-08-01 04:55:00|96.37|93.57|96.61|93.81|96.61|93.81|96.32|93.52|0
1659330000000|2022-08-01 05:00:00|96.7|93.9|96.41|93.61|96.7|93.9|96.36|93.56|0
1659330300000|2022-08-01 05:05:00|96.31|93.51|96.31|93.51|96.6|93.8|96.26|93.46|0
1659330600000|2022-08-01 05:10:00|96.26|93.46|95.83|93.03|96.31|93.51|95.64|92.84|0
1659330900000|2022-08-01 05:15:00|95.73|92.93|96.02|93.22|96.06|93.26|95.64|92.84|0
1659331200000|2022-08-01 05:20:00|95.92|93.12|95.73|92.93|96.16|93.36|95.73|92.93|0
1659331500000|2022-08-01 05:25:00|95.77|92.97|96.11|93.31|96.25|93.45|95.77|92.97|0
1659331800000|2022-08-01 05:30:00|96.2|93.4|96.11|93.31|96.78|93.98|96.11|93.31|0
1659332100000|2022-08-01 05:35:00|96.01|93.21|95.34|92.54|96.11|93.31|95.34|92.54|0
1659332400000|2022-08-01 05:40:00|94.96|92.16|94.76|91.96|95.05|92.25|94.58|91.78|0
1659332700000|2022-08-01 05:45:00|94.72|91.92|95.43|92.63|95.43|92.63|94.72|91.92|0
1659333000000|2022-08-01 05:50:00|95.52|92.72|96.19|93.39|96.19|93.39|95.43|92.63|0
1659333300000|2022-08-01 05:55:00|96.28|93.48|96.67|93.87|96.67|93.87|96.14|93.34|0
1659333600000|2022-08-01 06:00:00|96.76|93.96|97.05|94.25|97.15|94.35|96.67|93.87|0
1659333900000|2022-08-01 06:05:00|97.14|94.34|96.66|93.86|97.14|94.34|96.66|93.86|0
1659334200000|2022-08-01 06:10:00|96.76|93.96|97.14|94.34|97.14|94.34|96.47|93.67|0
1659334500000|2022-08-01 06:15:00|97.23|94.43|96.46|93.66|97.23|94.43|96.41|93.61|0
1659334800000|2022-08-01 06:20:00|96.56|93.76|96.07|93.27|96.84|94.04|96.07|93.27|0
1659335100000|2022-08-01 06:25:00|96.12|93.32|96.65|93.85|96.65|93.85|95.98|93.18|0
1659335400000|2022-08-01 06:30:00|96.55|93.75|96.16|93.36|96.6|93.8|95.78|92.98|0
1659335700000|2022-08-01 06:35:00|96.07|93.27|96.07|93.27|96.36|93.56|95.78|92.98|0
1659336000000|2022-08-01 06:40:00|96.16|93.36|96.54|93.74|96.74|93.94|96.06|93.26|0
1659336300000|2022-08-01 06:45:00|96.64|93.84|96.92|94.12|97.16|94.36|96.54|93.74|0
1659336600000|2022-08-01 06:50:00|97.02|94.22|97.02|94.22|97.12|94.32|96.63|93.83|0
1659336900000|2022-08-01 06:55:00|96.97|94.17|97.11|94.31|97.26|94.46|96.92|94.12|0
1659337200000|2022-08-01 07:00:00|97.88|95.08|98.61|95.81|98.76|95.96|97.49|94.69|0
1659337500000|2022-08-01 07:05:00|98.36|96.16|98.45|96.25|98.75|96.55|97.87|95.67|0
1659337800000|2022-08-01 07:10:00|98.4|96.2|98.35|96.15|98.99|96.79|98.16|95.96|0
1659338100000|2022-08-01 07:15:00|98.4|96.2|97.96|95.76|98.45|96.25|97.67|95.47|0
1659338400000|2022-08-01 07:20:00|97.91|95.71|98.54|96.34|98.74|96.54|97.86|95.66|0
1659338700000|2022-08-01 07:25:00|98.64|96.44|98.15|95.95|98.68|96.48|97.96|95.76|0
1659339000000|2022-08-01 07:30:00|98.25|96.05|99.61|97.41|99.91|97.71|98.25|96.05|0
1659339300000|2022-08-01 07:35:00|99.71|97.51|100.3|98.1|100.8|98.6|99.71|97.51|0
1659339600000|2022-08-01 07:40:00|100.2|98|100.05|97.85|100.6|98.4|99.71|97.51|0
1659339900000|2022-08-01 07:45:00|100.1|97.9|99.8|97.6|100.3|98.1|99.7|97.5|0
1659340200000|2022-08-01 07:50:00|99.75|97.55|99.26|97.06|99.8|97.6|98.87|96.67|0
1659340500000|2022-08-01 07:55:00|99.31|97.11|99.3|97.1|99.6|97.4|98.91|96.71|0
1659340800000|2022-08-01 08:00:00|99.21|97.01|99.3|97.1|99.6|97.4|99.01|96.81|0
1659341100000|2022-08-01 08:05:00|99.4|97.2|99.79|97.59|99.89|97.69|99.1|96.9|0
1659341400000|2022-08-01 08:10:00|99.89|97.69|99.1|96.9|100.58|98.38|98.61|96.41|0
1659341700000|2022-08-01 08:15:00|99|96.8|99|96.8|99.49|97.29|98.9|96.7|0
1659342000000|2022-08-01 08:20:00|98.9|96.7|98.51|96.31|99.09|96.89|98.41|96.21|0
1659342300000|2022-08-01 08:25:00|98.6|96.4|98.5|96.3|98.6|96.4|98.11|95.91|0
1659342600000|2022-08-01 08:30:00|98.41|96.21|98.89|96.69|98.99|96.79|98.4|96.2|0
1659342900000|2022-08-01 08:35:00|98.79|96.59|98.4|96.2|98.99|96.79|98.11|95.91|0
1659343200000|2022-08-01 08:40:00|98.5|96.3|97.62|95.42|98.5|96.3|97.62|95.42|0
1659343500000|2022-08-01 08:45:00|97.81|95.61|96.84|94.64|97.91|95.71|96.84|94.64|0
1659343800000|2022-08-01 08:50:00|96.89|94.69|96.98|94.78|96.98|94.78|96.45|94.25|0
1659344100000|2022-08-01 08:55:00|96.93|94.73|97.03|94.83|97.07|94.87|96.74|94.54|0
1659344400000|2022-08-01 09:00:00|97.12|94.92|97.61|95.41|97.7|95.5|96.93|94.73|0
1659344700000|2022-08-01 09:05:00|97.7|95.5|97.7|95.5|97.8|95.6|97.31|95.11|0
1659345000000|2022-08-01 09:10:00|97.75|95.55|98.48|96.28|98.67|96.47|97.7|95.5|0
1659345300000|2022-08-01 09:15:00|98.42|96.22|98.32|96.12|98.48|96.28|98.08|95.88|0
1659345600000|2022-08-01 09:20:00|98.28|96.08|98.47|96.27|98.52|96.32|98.18|95.98|0
1659345900000|2022-08-01 09:25:00|98.57|96.37|98.08|95.88|98.76|96.56|97.98|95.78|0
1659346200000|2022-08-01 09:30:00|98.03|95.83|99.54|97.34|99.74|97.54|98.03|95.83|0
1659346500000|2022-08-01 09:35:00|99.64|97.44|99.88|97.68|100.18|97.98|99.34|97.14|0
1659346800000|2022-08-01 09:40:00|99.83|97.63|99.53|97.33|99.93|97.73|99.34|97.14|0
1659347100000|2022-08-01 09:45:00|99.63|97.43|100.12|97.92|100.12|97.92|99.38|97.18|0
1659347400000|2022-08-01 09:50:00|100.22|98.02|99.43|97.23|100.22|98.02|99.43|97.23|0
1659347700000|2022-08-01 09:55:00|99.38|97.18|99.53|97.33|99.82|97.62|99.33|97.13|0
1659348000000|2022-08-01 10:00:00|99.62|97.42|100.11|97.91|100.11|97.91|99.28|97.08|0
1659348300000|2022-08-01 10:05:00|100.21|98.01|99.96|97.76|100.71|98.51|99.72|97.52|0
1659348600000|2022-08-01 10:10:00|100.01|97.81|99.22|97.02|100.01|97.81|99.03|96.83|0
1659348900000|2022-08-01 10:15:00|99.12|96.92|99.71|97.51|99.81|97.61|99.02|96.82|0
1659349200000|2022-08-01 10:20:00|99.81|97.61|99.31|97.11|99.81|97.61|98.92|96.72|0
1659349500000|2022-08-01 10:25:00|99.26|97.06|99.61|97.41|99.61|97.41|99.12|96.92|0
1659349800000|2022-08-01 10:30:00|99.6|97.4|99.6|97.4|99.6|97.4|98.87|96.67|0
1659350100000|2022-08-01 10:35:00|99.55|97.35|99.4|97.2|99.7|97.5|99.31|97.11|0
1659350400000|2022-08-01 10:40:00|99.3|97.1|99.2|97|99.5|97.3|99.06|96.86|0
1659350700000|2022-08-01 10:45:00|99.15|96.95|98.91|96.71|99.35|97.15|98.81|96.61|0
1659351000000|2022-08-01 10:50:00|98.85|96.65|99.1|96.9|99.3|97.1|98.81|96.61|0
1659351300000|2022-08-01 10:55:00|99.15|96.95|99.39|97.19|99.59|97.39|98.9|96.7|0
1659351600000|2022-08-01 11:00:00|99.54|97.34|99.68|97.48|99.78|97.58|99.29|97.09|0
1659351900000|2022-08-01 11:05:00|99.58|97.38|99.68|97.48|100.08|97.88|99.48|97.28|0
1659352200000|2022-08-01 11:10:00|99.73|97.53|100.47|98.27|100.71|98.51|99.53|97.33|0
1659352500000|2022-08-01 11:15:00|100.56|98.36|100.41|98.21|100.66|98.46|100.17|97.97|0
1659352800000|2022-08-01 11:20:00|100.46|98.26|100.36|98.16|100.96|98.76|100.26|98.06|0
1659353100000|2022-08-01 11:25:00|100.41|98.21|100.13|97.93|100.95|98.75|100.13|97.93|0
1659353400000|2022-08-01 11:30:00|100.33|98.13|99.64|97.44|100.38|98.18|99.54|97.34|0
1659353700000|2022-08-01 11:35:00|99.69|97.49|99.93|97.73|99.93|97.73|99.54|97.34|0
1659354000000|2022-08-01 11:40:00|100.03|97.83|100.97|98.77|101.72|99.52|100.03|97.83|0
1659354300000|2022-08-01 11:45:00|100.92|98.72|101.51|99.31|102.42|100.22|100.92|98.72|0
1659354600000|2022-08-01 11:50:00|101.46|99.26|100.81|98.61|101.51|99.31|100.81|98.61|0
1659354900000|2022-08-01 11:55:00|100.61|98.41|100.22|98.02|100.61|98.41|100.02|97.82|0
1659355200000|2022-08-01 12:00:00|100.12|97.92|99.23|97.03|100.22|98.02|99.23|97.03|0
1659355500000|2022-08-01 12:05:00|99.17|96.97|98.15|95.95|99.17|96.97|97.76|95.56|0
1659355800000|2022-08-01 12:10:00|98.24|96.04|97.85|95.65|98.34|96.14|97.46|95.26|0
1659356100000|2022-08-01 12:15:00|97.75|95.55|97.46|95.26|98.04|95.84|97.36|95.16|0
1659356400000|2022-08-01 12:20:00|97.55|95.35|97.07|94.87|97.65|95.45|96.87|94.67|0
1659356700000|2022-08-01 12:25:00|97.16|94.96|96.77|94.57|97.16|94.96|95.91|93.71|0
1659357000000|2022-08-01 12:30:00|96.68|94.48|96.38|94.18|97.45|95.25|96.05|93.85|0
1659357300000|2022-08-01 12:35:00|96.29|94.09|96|93.8|96.48|94.28|95.71|93.51|0
1659357600000|2022-08-01 12:40:00|95.9|93.7|95.9|93.7|96|93.8|95.03|92.83|0
1659357900000|2022-08-01 12:45:00|95.94|93.74|94.17|91.97|95.99|93.79|93.89|91.69|0
1659358200000|2022-08-01 12:50:00|94.27|92.07|92.28|90.08|94.84|92.64|92.19|89.99|0
1659358500000|2022-08-01 12:55:00|92.38|90.18|92.19|89.99|93.04|90.84|92.19|89.99|0
1659358800000|2022-08-01 13:00:00|92|89.8|90.14|87.94|92.28|90.08|89.5|87.3|0
1659359100000|2022-08-01 13:05:00|90.33|88.13|92.28|90.08|92.28|90.08|90.23|88.03|0
1659359400000|2022-08-01 13:10:00|92.32|90.12|92.55|90.35|92.55|90.35|91.71|89.51|0
1659359700000|2022-08-01 13:15:00|92.46|90.26|90.87|88.67|92.55|90.35|90.69|88.49|0
1659360000000|2022-08-01 13:20:00|90.78|88.58|92.08|89.88|92.12|89.92|90.41|88.21|0
1659360300000|2022-08-01 13:25:00|92.03|89.83|91.05|88.85|92.17|89.97|90.68|88.48|0
1659360600000|2022-08-01 13:30:00|91.33|89.13|92.5|90.3|92.73|90.53|87.47|85.27|0
1659360900000|2022-08-01 13:35:00|92.22|90.02|94.56|92.36|94.75|92.55|92.22|90.02|0
1659361200000|2022-08-01 13:40:00|94.75|92.55|97.42|95.22|98.29|96.09|93.99|91.79|0
1659361500000|2022-08-01 13:45:00|97.32|95.12|97.51|95.31|98.38|96.18|96.17|93.97|0
1659361800000|2022-08-01 13:50:00|97.61|95.41|102.82|100.62|103.52|101.32|97.22|95.02|0
1659362100000|2022-08-01 13:55:00|102.72|100.52|102.27|100.07|104.32|102.12|102.03|99.83|0
1659362400000|2022-08-01 14:00:00|102.07|99.87|103.61|101.41|105.32|103.12|100.55|98.35|0
1659362700000|2022-08-01 14:05:00|103.41|101.21|106.94|104.74|108.79|106.59|103.41|101.21|0
1659363000000|2022-08-01 14:10:00|106.73|104.53|106.53|104.33|109.16|106.96|106.03|103.83|0
1659363300000|2022-08-01 14:15:00|106.74|104.54|101.22|99.02|106.94|104.74|101.22|99.02|0
1659363600000|2022-08-01 14:20:00|101.12|98.92|101.21|99.01|102|99.8|99.45|97.25|0
1659363900000|2022-08-01 14:25:00|101.02|98.82|98.19|95.99|101.21|99.01|97.22|95.02|0
1659364200000|2022-08-01 14:30:00|98.38|96.18|99.54|97.34|100.72|98.52|98.38|96.18|0
1659364500000|2022-08-01 14:35:00|99.64|97.44|101.6|99.4|101.6|99.4|99.25|97.05|0
1659364800000|2022-08-01 14:40:00|101.8|99.6|104.89|102.69|105.19|102.99|101.8|99.6|0
1659365100000|2022-08-01 14:45:00|105.09|102.89|107.23|105.03|107.94|105.74|104.59|102.39|0
1659365400000|2022-08-01 14:50:00|107.33|105.13|109.7|107.5|110.32|108.12|107.33|105.13|0
1659365700000|2022-08-01 14:55:00|109.59|107.39|108.97|106.77|109.59|107.39|108.45|106.25|0
1659366000000|2022-08-01 15:00:00|109.18|106.98|107.52|105.32|110.42|108.22|107.22|105.02|0
1659366300000|2022-08-01 15:05:00|107.63|105.43|106.7|104.5|107.73|105.53|105.79|103.59|0
1659366600000|2022-08-01 15:10:00|106.91|104.71|108.65|106.45|108.75|106.55|106.29|104.09|0
1659366900000|2022-08-01 15:15:00|108.75|106.55|103.46|101.26|108.75|106.55|103.46|101.26|0
1659367200000|2022-08-01 15:20:00|103.26|101.06|107.51|105.31|107.82|105.62|102.86|100.66|0
1659367500000|2022-08-01 15:25:00|107.46|105.26|108.33|106.13|109.42|107.22|106.9|104.7|0
1659367800000|2022-08-01 15:30:00|108.54|106.34|105.77|103.57|108.54|106.34|105.11|102.91|0
1659368100000|2022-08-01 15:35:00|105.97|103.77|105.97|103.77|106.48|104.28|104.86|102.66|0
1659368400000|2022-08-01 15:40:00|105.87|103.67|107.91|105.71|108.01|105.81|105.36|103.16|0
1659368700000|2022-08-01 15:45:00|108.01|105.81|109.87|107.67|109.87|107.67|107.19|104.99|0
1659369000000|2022-08-01 15:50:00|109.77|107.57|108.52|106.32|110.18|107.98|108.52|106.32|0
1659369300000|2022-08-01 15:55:00|108.62|106.42|107.49|105.29|108.62|106.42|107.49|105.29|0
1659369600000|2022-08-01 16:00:00|107.59|105.39|106.16|103.96|108.11|105.91|105.85|103.65|0
1659369900000|2022-08-01 16:05:00|106.26|104.06|105.14|102.94|106.87|104.67|105.14|102.94|0
1659370200000|2022-08-01 16:10:00|105.04|102.84|102.93|100.73|106.15|103.95|101.84|99.64|0
1659370500000|2022-08-01 16:15:00|103.03|100.83|103.83|101.63|104.03|101.83|102.33|100.13|0
1659370800000|2022-08-01 16:20:00|103.73|101.53|105.13|102.93|105.84|103.64|103.52|101.32|0
1659371100000|2022-08-01 16:25:00|105.03|102.83|105.23|103.03|105.94|103.74|104.83|102.63|0
1659371400000|2022-08-01 16:30:00|105.33|103.13|105.12|102.92|105.43|103.23|103.82|101.62|0
1659371700000|2022-08-01 16:35:00|105.23|103.03|104.32|102.12|105.33|103.13|103.51|101.31|0
1659372000000|2022-08-01 16:40:00|104.21|102.01|104.51|102.31|104.82|102.62|103.11|100.91|0
1659372300000|2022-08-01 16:45:00|104.61|102.41|104.41|102.21|106.34|104.14|104.01|101.81|0
1659372600000|2022-08-01 16:50:00|104.61|102.41|103.7|101.5|104.71|102.51|103.5|101.3|0
1659372900000|2022-08-01 16:55:00|103.8|101.6|104.1|101.9|104.2|102|102.31|100.11|0
1659373200000|2022-08-01 17:00:00|103.9|101.7|99.94|97.74|104.1|101.9|99.74|97.54|0
1659373500000|2022-08-01 17:05:00|100.03|97.83|102.3|100.1|102.9|100.7|99.45|97.25|0
1659373800000|2022-08-01 17:10:00|102.2|100|102.69|100.49|102.79|100.59|100.91|98.71|0
1659374100000|2022-08-01 17:15:00|102.99|100.79|99.54|97.34|103.39|101.19|99.44|97.24|0
1659374400000|2022-08-01 17:20:00|99.63|97.43|99.53|97.33|100.81|98.61|98.37|96.17|0
1659374700000|2022-08-01 17:25:00|99.73|97.53|97.4|95.2|99.77|97.57|97.3|95.1|0
1659375000000|2022-08-01 17:30:00|97.21|95.01|95.87|93.67|98.27|96.07|95.87|93.67|0
1659375300000|2022-08-01 17:35:00|95.96|93.76|96.72|94.52|97.3|95.1|95.68|93.48|0
1659375600000|2022-08-01 17:40:00|96.82|94.62|95.67|93.47|97.2|95|94.82|92.62|0
1659375900000|2022-08-01 17:45:00|95.53|93.33|95.19|92.99|95.58|93.38|93.22|91.02|0
1659376200000|2022-08-01 17:50:00|95.01|92.81|94.91|92.71|95.29|93.09|93.59|91.39|0
1659376500000|2022-08-01 17:55:00|94.72|92.52|99.07|96.87|99.38|97.18|93.81|91.61|0
1659376800000|2022-08-01 18:00:00|98.59|96.39|98.01|95.81|98.98|96.78|96.21|94.01|0
1659377100000|2022-08-01 18:05:00|97.82|95.62|99.07|96.87|99.16|96.96|96.97|94.77|0
1659377400000|2022-08-01 18:10:00|98.97|96.77|100.81|98.61|100.81|98.61|97.72|95.52|0
1659377700000|2022-08-01 18:15:00|101|98.8|99.35|97.15|101.78|99.58|98.87|96.67|0
1659378000000|2022-08-01 18:20:00|99.44|97.24|100.8|98.6|100.8|98.6|98.67|96.47|0
1659378300000|2022-08-01 18:25:00|100.7|98.5|100.41|98.21|100.9|98.7|99.34|97.14|0
1659378600000|2022-08-01 18:30:00|100.31|98.11|100.89|98.69|101.38|99.18|100.02|97.82|0
1659378900000|2022-08-01 18:35:00|100.99|98.79|101.67|99.47|102.06|99.86|100.99|98.79|0
1659379200000|2022-08-01 18:40:00|101.77|99.57|99.62|97.42|102.26|100.06|99.62|97.42|0
1659379500000|2022-08-01 18:45:00|99.72|97.52|100.3|98.1|100.69|98.49|99.04|96.84|0
1659379800000|2022-08-01 18:50:00|99.72|97.52|101.66|99.46|101.86|99.66|98.85|96.65|0
1659380100000|2022-08-01 18:55:00|101.76|99.56|104.37|102.17|105.72|103.52|101.56|99.36|0
1659380400000|2022-08-01 19:00:00|104.42|102.22|102.87|100.67|104.62|102.42|101.65|99.45|0
1659380700000|2022-08-01 19:05:00|102.97|100.77|104.76|102.56|105.16|102.96|102.18|99.98|0
1659381000000|2022-08-01 19:10:00|104.66|102.46|105.26|103.06|105.36|103.16|103.46|101.26|0
1659381300000|2022-08-01 19:15:00|105.46|103.26|104.55|102.35|106.16|103.96|104.35|102.15|0
1659381600000|2022-08-01 19:20:00|104.45|102.25|101.97|99.77|104.45|102.25|101.78|99.58|0
1659381900000|2022-08-01 19:25:00|101.78|99.58|101.77|99.57|102.17|99.97|101.09|98.89|0
1659382200000|2022-08-01 19:30:00|101.58|99.38|102.46|100.26|102.76|100.56|100.99|98.79|0
1659382500000|2022-08-01 19:35:00|102.36|100.16|102.46|100.26|102.66|100.46|101.57|99.37|0
1659382800000|2022-08-01 19:40:00|102.55|100.35|101.57|99.37|104.14|101.94|101.32|99.12|0
1659383100000|2022-08-01 19:45:00|101.37|99.17|103.04|100.84|103.74|101.54|101.18|98.98|0
1659383400000|2022-08-01 19:50:00|104.63|102.43|101.56|99.36|104.63|102.43|101.46|99.26|0
1659383700000|2022-08-01 19:55:00|101.37|99.17|101.46|99.26|102.64|100.44|100.58|98.38|0
1659384000000|2022-08-01 20:00:00|101.76|99.56|102.44|100.24|102.94|100.74|100.87|98.67|0
1659384300000|2022-08-01 20:05:00|102.54|100.34|102.24|100.04|102.83|100.63|102.14|99.94|0
1659384600000|2022-08-01 20:10:00|102.34|100.14|102.73|100.53|102.93|100.73|102.34|100.14|0
1659384900000|2022-08-01 20:15:00|102.83|100.03|102.04|99.24|102.83|100.03|101.75|98.95|0
1659385200000|2022-08-01 20:20:00|101.94|99.14|102.14|99.34|102.24|99.44|101.75|98.95|0
1659385500000|2022-08-01 20:25:00|102.24|99.44|102.33|99.53|102.67|99.87|102.24|99.44|0
1659385800000|2022-08-01 20:30:00|102.43|99.63|102.33|99.53|102.53|99.73|102.33|99.53|0
1659386100000|2022-08-01 20:35:00|102.37|99.57|102.62|99.82|102.62|99.82|102.37|99.57|0
1659386400000|2022-08-01 20:40:00|102.72|99.92|102.62|99.82|102.72|99.92|102.62|99.82|0
1659386700000|2022-08-01 20:45:00|102.71|99.91|102.61|99.81|102.76|99.96|102.61|99.81|0
1659387000000|2022-08-01 20:50:00|102.56|99.76|102.71|99.91|102.71|99.91|102.51|99.71|0
1659387300000|2022-08-01 20:55:00|102.75|99.95|103.15|100.35|103.15|100.35|102.61|99.81|0
1659387600000|2022-08-01 21:00:00|103.12|100.32|102.73|99.93|103.12|100.32|102.73|99.93|0
1659387900000|2022-08-01 21:05:00|102.72|99.92|102.56|99.76|102.79|99.99|102.47|99.67|0
1659388200000|2022-08-01 21:10:00|102.53|99.73|102.42|99.62|102.6|99.8|102.28|99.48|0
1659388500000|2022-08-01 21:15:00|102.45|99.65|102.26|99.46|102.55|99.75|102.16|99.36|0
1659388800000|2022-08-01 21:20:00|102.27|99.47|102.12|99.32|102.36|99.56|102.06|99.26|0
1659389100000|2022-08-01 21:25:00|102.11|99.31|102.13|99.33|102.29|99.49|102.05|99.25|0
1659389400000|2022-08-01 21:30:00|102.18|99.38|101.98|99.18|102.28|99.48|101.95|99.15|0
1659389700000|2022-08-01 21:35:00|101.95|99.15|101.92|99.12|102.11|99.31|101.79|98.99|0
1659390000000|2022-08-01 21:40:00|101.95|99.15|102.22|99.42|102.23|99.43|101.95|99.15|0
1659390300000|2022-08-01 21:45:00|102.23|99.43|102|99.2|102.35|99.55|101.9|99.1|0
1659390600000|2022-08-01 21:50:00|101.97|99.17|102.18|99.38|102.24|99.44|101.97|99.17|0
1659390900000|2022-08-01 21:55:00|102.17|99.37|101.92|99.12|102.18|99.38|101.92|99.12|0
1659391200000|2022-08-01 22:00:00|102.32|99.52|101.1|98.3|102.32|99.52|100.95|98.15|0
1659391500000|2022-08-01 22:05:00|101|98.2|100.41|97.61|101.39|98.59|100.32|97.52|0
1659391800000|2022-08-01 22:10:00|100.56|97.76|100.89|98.09|100.89|98.09|100.41|97.61|0
1659392100000|2022-08-01 22:15:00|100.99|98.19|100.5|97.7|101.38|98.58|100.5|97.7|0
1659392400000|2022-08-01 22:20:00|100.55|97.75|100.5|97.7|100.6|97.8|100.11|97.31|0
1659392700000|2022-08-01 22:25:00|100.4|97.6|100.4|97.6|100.4|97.6|100.11|97.31|0
1659393000000|2022-08-01 22:30:00|100.59|97.79|100.4|97.6|101.08|98.28|100.35|97.55|0
1659393300000|2022-08-01 22:35:00|100.3|97.5|100.98|98.18|101.07|98.27|100.05|97.25|0
1659393600000|2022-08-01 22:40:00|101.02|98.22|100.88|98.08|101.27|98.47|100.58|97.78|0
1659393900000|2022-08-01 22:45:00|100.97|98.17|101.17|98.37|101.36|98.56|100.97|98.17|0
1659394200000|2022-08-01 22:50:00|101.26|98.46|101.26|98.46|101.26|98.46|101.11|98.31|0
1659394500000|2022-08-01 22:55:00|101.36|98.56|101.16|98.36|101.65|98.85|101.16|98.36|0
1659394800000|2022-08-01 23:00:00|101.06|98.26|101.74|98.94|102.04|99.24|100.91|98.11|0
1659395100000|2022-08-01 23:05:00|101.64|98.84|102.13|99.33|102.53|99.73|101.35|98.55|0
1659395400000|2022-08-01 23:10:00|102.03|99.23|102.13|99.33|102.33|99.53|101.83|99.03|0
1659395700000|2022-08-01 23:15:00|102.08|99.28|101.15|98.35|102.08|99.28|101.05|98.25|0
1659396000000|2022-08-01 23:20:00|101.24|98.44|101.14|98.34|101.34|98.54|101.05|98.25|0
1659396300000|2022-08-01 23:25:00|101.04|98.24|100.36|97.56|101.04|98.24|100.36|97.56|0
1659396600000|2022-08-01 23:30:00|100.26|97.46|100.07|97.27|100.26|97.46|99.68|96.88|0
1659396900000|2022-08-01 23:35:00|100.16|97.36|100.36|97.56|100.36|97.56|100.01|97.21|0
1659397200000|2022-08-01 23:40:00|100.45|97.65|100.16|97.36|100.74|97.94|100.01|97.21|0
1659397500000|2022-08-01 23:45:00|100.35|97.55|99.67|96.87|100.64|97.84|99.29|96.49|0
1659397800000|2022-08-01 23:50:00|99.48|96.68|99.67|96.87|100.25|97.45|99.38|96.58|0
1659398100000|2022-08-01 23:55:00|99.71|96.91|99.38|96.58|100.25|97.45|99.18|96.38|0
1659398400000|2022-08-02 00:00:00|99.57|96.77|98.79|95.99|99.95|97.15|98.79|95.99|0
1659398700000|2022-08-02 00:05:00|98.89|96.09|98.79|95.99|98.89|96.09|98.31|95.51|0
1659399000000|2022-08-02 00:10:00|98.7|95.9|99.17|96.37|99.37|96.57|98.41|95.61|0
1659399300000|2022-08-02 00:15:00|99.08|96.28|98.16|95.36|99.37|96.57|97.92|95.12|0
1659399600000|2022-08-02 00:20:00|98.21|95.41|97.92|95.12|98.31|95.51|97.45|94.65|0
1659399900000|2022-08-02 00:25:00|97.82|95.02|97.82|95.02|97.92|95.12|97.25|94.45|0
1659400200000|2022-08-02 00:30:00|97.87|95.07|97.63|94.83|98.11|95.31|97.53|94.73|0
1659400500000|2022-08-02 00:35:00|97.72|94.92|97.62|94.82|98.01|95.21|97.44|94.64|0
1659400800000|2022-08-02 00:40:00|97.67|94.87|97.81|95.01|97.81|95.01|97.15|94.35|0
1659401100000|2022-08-02 00:45:00|97.72|94.92|97.33|94.53|97.81|95.01|97.24|94.44|0
1659401400000|2022-08-02 00:50:00|97.28|94.48|96.95|94.15|97.28|94.48|96.29|93.49|0
1659401700000|2022-08-02 00:55:00|96.76|93.96|96.28|93.48|96.76|93.96|96.24|93.44|0
1659402000000|2022-08-02 01:00:00|96.19|93.39|96.38|93.58|96.76|93.96|95.81|93.01|0
1659402300000|2022-08-02 01:05:00|96.28|93.48|96.37|93.57|96.66|93.86|96.28|93.48|0
1659402600000|2022-08-02 01:10:00|96.42|93.62|95.99|93.19|96.47|93.67|95.9|93.1|0
1659402900000|2022-08-02 01:15:00|95.9|93.1|96.65|93.85|96.65|93.85|95.61|92.81|0
1659403200000|2022-08-02 01:20:00|96.74|93.94|96.74|93.94|97.12|94.32|96.18|93.38|0
1659403500000|2022-08-02 01:25:00|96.55|93.75|95.89|93.09|96.79|93.99|95.7|92.9|0
1659403800000|2022-08-02 01:30:00|95.84|93.04|94.67|91.87|95.98|93.18|94.57|91.77|0
1659404100000|2022-08-02 01:35:00|94.57|91.77|93.92|91.12|95.04|92.24|93.73|90.93|0
1659404400000|2022-08-02 01:40:00|93.83|91.03|94.19|91.39|94.29|91.49|93.73|90.93|0
1659404700000|2022-08-02 01:45:00|94.1|91.3|94.19|91.39|94.66|91.86|94.1|91.3|0
1659405000000|2022-08-02 01:50:00|94.28|91.48|95.52|92.72|95.8|93|91.56|88.76|0
1659405300000|2022-08-02 01:55:00|95.61|92.81|95.7|92.9|95.71|92.91|95.05|92.25|0
1659405600000|2022-08-02 02:00:00|95.61|92.81|95.33|92.53|96.08|93.28|95.14|92.34|0
1659405900000|2022-08-02 02:05:00|95.42|92.62|95.51|92.71|95.98|93.18|95.33|92.53|0
1659406200000|2022-08-02 02:10:00|95.46|92.66|95.27|92.47|95.46|92.66|94.95|92.15|0
1659406500000|2022-08-02 02:15:00|95.23|92.43|94.57|91.77|95.23|92.43|94.52|91.72|0
1659406800000|2022-08-02 02:20:00|94.48|91.68|94.05|91.25|94.52|91.72|93.92|91.12|0
1659407100000|2022-08-02 02:25:00|94.1|91.3|93.64|90.84|94.1|91.3|93.27|90.47|0
1659407400000|2022-08-02 02:30:00|93.73|90.93|94.19|91.39|94.28|91.48|93.64|90.84|0
1659407700000|2022-08-02 02:35:00|94.1|91.3|94.37|91.57|94.56|91.76|94.1|91.3|0
1659408000000|2022-08-02 02:40:00|94.46|91.66|94.09|91.29|94.56|91.76|94.09|91.29|0
1659408300000|2022-08-02 02:45:00|94.13|91.33|94.46|91.66|94.55|91.75|94.09|91.29|0
1659408600000|2022-08-02 02:50:00|94.37|91.57|94.46|91.66|94.55|91.75|94.08|91.28|0
1659408900000|2022-08-02 02:55:00|94.36|91.56|95.43|92.63|95.43|92.63|94.27|91.47|0
1659409200000|2022-08-02 03:00:00|95.39|92.59|95.43|92.63|95.57|92.77|95.2|92.4|0
1659409500000|2022-08-02 03:05:00|95.48|92.68|95.38|92.58|95.48|92.68|94.91|92.11|0
1659409800000|2022-08-02 03:10:00|95.29|92.49|95.8|93|95.84|93.04|95.1|92.3|0
1659410100000|2022-08-02 03:15:00|95.75|92.95|95.51|92.71|95.75|92.95|95.37|92.57|0
1659410400000|2022-08-02 03:20:00|95.47|92.67|95.56|92.76|95.65|92.85|95.37|92.57|0
1659410700000|2022-08-02 03:25:00|95.65|92.85|95.84|93.04|95.93|93.13|95.56|92.76|0
1659411000000|2022-08-02 03:30:00|95.74|92.94|96.77|93.97|96.77|93.97|95.74|92.94|0
1659411300000|2022-08-02 03:35:00|96.68|93.88|96.63|93.83|96.77|93.97|96.39|93.59|0
1659411600000|2022-08-02 03:40:00|96.58|93.78|96.77|93.97|97.15|94.35|96.58|93.78|0
1659411900000|2022-08-02 03:45:00|96.86|94.06|96.48|93.68|96.86|94.06|96.34|93.54|0
1659412200000|2022-08-02 03:50:00|96.43|93.63|96.38|93.58|96.52|93.72|96.2|93.4|0
1659412500000|2022-08-02 03:55:00|96.48|93.68|96|93.2|96.48|93.68|95.82|93.02|0
1659412800000|2022-08-02 04:00:00|96.05|93.25|95.81|93.01|96.1|93.3|95.72|92.92|0
1659413100000|2022-08-02 04:05:00|95.72|92.92|96.19|93.39|96.38|93.58|95.72|92.92|0
1659413400000|2022-08-02 04:10:00|96.28|93.48|96.18|93.38|96.37|93.57|96.04|93.24|0
1659413700000|2022-08-02 04:15:00|96.23|93.43|95.8|93|96.23|93.43|95.8|93|0
1659414000000|2022-08-02 04:20:00|95.9|93.1|95.61|92.81|95.9|93.1|95.43|92.63|0
1659414300000|2022-08-02 04:25:00|95.52|92.72|95.56|92.76|95.71|92.91|95.33|92.53|0
1659414600000|2022-08-02 04:30:00|95.52|92.72|95.61|92.81|95.89|93.09|95.14|92.34|0
1659414900000|2022-08-02 04:35:00|95.7|92.9|95.42|92.62|95.7|92.9|95.32|92.52|0
1659415200000|2022-08-02 04:40:00|95.32|92.52|95.23|92.43|95.51|92.71|95.13|92.33|0
1659415500000|2022-08-02 04:45:00|95.27|92.47|95.5|92.7|95.6|92.8|95.23|92.43|0
1659415800000|2022-08-02 04:50:00|95.55|92.75|95.31|92.51|95.6|92.8|95.13|92.33|0
1659416100000|2022-08-02 04:55:00|95.22|92.42|95.78|92.98|95.78|92.98|95.22|92.42|0
1659416400000|2022-08-02 05:00:00|95.69|92.89|96.2|93.4|96.44|93.64|95.68|92.88|0
1659416700000|2022-08-02 05:05:00|96.25|93.45|96.34|93.54|96.91|94.11|96.25|93.45|0
1659417000000|2022-08-02 05:10:00|96.29|93.49|96.52|93.72|96.53|93.73|96.15|93.35|0
1659417300000|2022-08-02 05:15:00|96.62|93.82|95.39|92.59|96.71|93.91|95.34|92.54|0
1659417600000|2022-08-02 05:20:00|95.3|92.5|95.76|92.96|95.95|93.15|95.2|92.4|0
1659417900000|2022-08-02 05:25:00|95.67|92.87|95.2|92.4|96.04|93.24|95.1|92.3|0
1659418200000|2022-08-02 05:30:00|95.15|92.35|94.15|91.35|95.88|93.08|93.96|91.16|0
1659418500000|2022-08-02 05:35:00|94.24|91.44|93.87|91.07|94.33|91.53|93.59|90.79|0
1659418800000|2022-08-02 05:40:00|93.96|91.16|94.05|91.25|94.33|91.53|93.96|91.16|0
1659419100000|2022-08-02 05:45:00|94|91.2|94.51|91.71|94.7|91.9|93.96|91.16|0
1659419400000|2022-08-02 05:50:00|94.6|91.8|94.42|91.62|94.6|91.8|94.23|91.43|0
1659419700000|2022-08-02 05:55:00|94.51|91.71|94.23|91.43|94.51|91.71|93.86|91.06|0
1659420000000|2022-08-02 06:00:00|94.13|91.33|95.16|92.36|95.25|92.45|94.13|91.33|0
1659420300000|2022-08-02 06:05:00|95.25|92.45|95.47|92.67|96.81|94.01|95.25|92.45|0
1659420600000|2022-08-02 06:10:00|95.37|92.57|95.84|93.04|96.03|93.23|95.37|92.57|0
1659420900000|2022-08-02 06:15:00|95.89|93.09|96.12|93.32|96.21|93.41|95.65|92.85|0
1659421200000|2022-08-02 06:20:00|96.21|93.41|95.46|92.66|96.31|93.51|94.62|91.82|0
1659421500000|2022-08-02 06:25:00|95.55|92.75|95.5|92.7|95.65|92.85|95.08|92.28|0
1659421800000|2022-08-02 06:30:00|95.55|92.75|94.61|91.81|95.83|93.03|94.43|91.63|0
1659422100000|2022-08-02 06:35:00|94.52|91.72|94.52|91.72|94.89|92.09|94.24|91.44|0
1659422400000|2022-08-02 06:40:00|94.42|91.62|94.7|91.9|94.79|91.99|94.14|91.34|0
1659422700000|2022-08-02 06:45:00|94.74|91.94|95.07|92.27|95.26|92.46|94.61|91.81|0
1659423000000|2022-08-02 06:50:00|94.98|92.18|94.69|91.89|95.16|92.36|94.42|91.62|0
1659423300000|2022-08-02 06:55:00|94.74|91.94|95.06|92.26|95.16|92.36|94.64|91.84|0
1659423600000|2022-08-02 07:00:00|95.16|92.36|94.13|91.33|95.62|92.82|93.94|91.14|0
1659423900000|2022-08-02 07:05:00|93.74|91.54|91.93|89.73|93.92|91.72|90.89|88.69|0
1659424200000|2022-08-02 07:10:00|91.98|89.78|91.56|89.36|92.53|90.33|91.43|89.23|0
1659424500000|2022-08-02 07:15:00|91.61|89.41|91.34|89.14|91.7|89.5|89.8|87.6|0
1659424800000|2022-08-02 07:20:00|91.15|88.95|91.97|89.77|92.34|90.14|90.61|88.41|0
1659425100000|2022-08-02 07:25:00|92.06|89.86|92.2|90|92.25|90.05|91.33|89.13|0
1659425400000|2022-08-02 07:30:00|92.15|89.95|92.06|89.86|92.15|89.95|90.69|88.49|0
1659425700000|2022-08-02 07:35:00|92.15|89.95|93.62|91.42|93.9|91.7|91.73|89.53|0
1659426000000|2022-08-02 07:40:00|93.71|91.51|93.43|91.23|94.18|91.98|93.43|91.23|0
1659426300000|2022-08-02 07:45:00|93.53|91.33|94.36|92.16|94.64|92.44|93.53|91.33|0
1659426600000|2022-08-02 07:50:00|94.45|92.25|94.08|91.88|95.01|92.81|94.03|91.83|0
1659426900000|2022-08-02 07:55:00|94.17|91.97|93.61|91.41|94.63|92.43|93.52|91.32|0
1659427200000|2022-08-02 08:00:00|93.52|91.32|93.88|91.68|94.54|92.34|93.42|91.22|0
1659427500000|2022-08-02 08:05:00|93.84|91.64|94.38|92.18|94.99|92.79|92.62|90.42|0
1659427800000|2022-08-02 08:10:00|94.43|92.23|93.31|91.11|94.43|92.23|93.13|90.93|0
1659428100000|2022-08-02 08:15:00|93.41|91.21|92.53|90.33|93.45|91.25|92.39|90.19|0
1659428400000|2022-08-02 08:20:00|92.39|90.19|93.91|91.71|94.14|91.94|92.21|90.01|0
1659428700000|2022-08-02 08:25:00|93.96|91.76|93.95|91.75|94.23|92.03|93.49|91.29|0
1659429000000|2022-08-02 08:30:00|94.05|91.85|93.49|91.29|94.23|92.03|93.21|91.01|0
1659429300000|2022-08-02 08:35:00|93.3|91.1|91.92|89.72|93.3|91.1|91.83|89.63|0
1659429600000|2022-08-02 08:40:00|91.83|89.63|91.64|89.44|92.15|89.95|91.46|89.26|0
1659429900000|2022-08-02 08:45:00|91.74|89.54|91.55|89.35|91.83|89.63|90.96|88.76|0
1659430200000|2022-08-02 08:50:00|91.37|89.17|92|89.8|92.19|89.99|91.28|89.08|0
1659430500000|2022-08-02 08:55:00|92.09|89.89|92.18|89.98|92.28|90.08|91.82|89.62|0
1659430800000|2022-08-02 09:00:00|92.14|89.94|92.5|90.3|92.73|90.53|91.82|89.62|0
1659431100000|2022-08-02 09:05:00|92.55|90.35|92.45|90.25|92.64|90.44|92.22|90.02|0
1659431400000|2022-08-02 09:10:00|92.54|90.34|92.82|90.62|92.86|90.66|92.18|89.98|0
1659431700000|2022-08-02 09:15:00|92.72|90.52|93.09|90.89|93.18|90.98|92.72|90.52|0
1659432000000|2022-08-02 09:20:00|93.18|90.98|93.07|90.87|93.44|91.24|92.35|90.15|0
1659432300000|2022-08-02 09:25:00|92.98|90.78|93.16|90.96|93.21|91.01|92.48|90.28|0
1659432600000|2022-08-02 09:30:00|93.26|91.06|90.42|88.22|93.53|91.33|88.11|85.91|0
1659432900000|2022-08-02 09:35:00|90.38|88.18|90.06|87.86|90.88|88.68|90.06|87.86|0
1659433200000|2022-08-02 09:40:00|90.1|87.9|90.96|88.76|91.15|88.95|90.1|87.9|0
1659433500000|2022-08-02 09:45:00|90.92|88.72|90.73|88.53|90.92|88.72|90.42|88.22|0
1659433800000|2022-08-02 09:50:00|90.69|88.49|89.32|87.12|90.78|88.58|89.24|87.04|0
1659434100000|2022-08-02 09:55:00|89.37|87.17|88.96|86.76|89.64|87.44|88.87|86.67|0
1659434400000|2022-08-02 10:00:00|89.05|86.85|89.14|86.94|89.77|87.57|89.05|86.85|0
1659434700000|2022-08-02 10:05:00|89.05|86.85|88.96|86.76|89.05|86.85|88.51|86.31|0
1659435000000|2022-08-02 10:10:00|88.91|86.71|89.58|87.38|89.58|87.38|88.77|86.57|0
1659435300000|2022-08-02 10:15:00|89.45|87.25|88.05|85.85|89.58|87.38|87.16|84.96|0
1659435600000|2022-08-02 10:20:00|87.96|85.76|88.14|85.94|88.5|86.3|87.92|85.72|0
1659435900000|2022-08-02 10:25:00|88.18|85.98|87.96|85.76|88.41|86.21|87.87|85.67|0
1659436200000|2022-08-02 10:30:00|87.87|85.67|87.51|85.31|88.18|85.98|87.42|85.22|0
1659436500000|2022-08-02 10:35:00|87.46|85.26|88.22|86.02|88.4|86.2|87.15|84.95|0
1659436800000|2022-08-02 10:40:00|88.13|85.93|88.84|86.64|89.02|86.82|88.04|85.84|0
1659437100000|2022-08-02 10:45:00|88.75|86.55|89.69|87.49|90.46|88.26|88.48|86.28|0
1659437400000|2022-08-02 10:50:00|89.65|87.45|89.64|87.44|90.28|88.08|89.46|87.26|0
1659437700000|2022-08-02 10:55:00|89.46|87.26|90.54|88.34|90.63|88.43|89.37|87.17|0
1659438000000|2022-08-02 11:00:00|90.49|88.29|92.54|90.34|93.01|90.81|90.27|88.07|0
1659438300000|2022-08-02 11:05:00|92.45|90.25|91.44|89.24|92.45|90.25|91.26|89.06|0
1659438600000|2022-08-02 11:10:00|91.35|89.15|91.94|89.74|92.26|90.06|91.35|89.15|0
1659438900000|2022-08-02 11:15:00|91.9|89.7|92.17|89.97|92.63|90.43|91.81|89.61|0
1659439200000|2022-08-02 11:20:00|92.26|90.06|93.08|90.88|93.18|90.98|92.08|89.88|0
1659439500000|2022-08-02 11:25:00|93.18|90.98|92.8|90.6|93.18|90.98|92.62|90.42|0
1659439800000|2022-08-02 11:30:00|92.71|90.51|93.63|91.43|93.91|91.71|92.62|90.42|0
1659440100000|2022-08-02 11:35:00|93.54|91.34|93.17|90.97|93.63|91.43|93.08|90.88|0
1659440400000|2022-08-02 11:40:00|93.35|91.15|92.34|90.14|93.44|91.24|92.24|90.04|0
1659440700000|2022-08-02 11:45:00|92.29|90.09|92.79|90.59|93.07|90.87|92.24|90.04|0
1659441000000|2022-08-02 11:50:00|92.84|90.64|92.97|90.77|93.07|90.87|92.24|90.04|0
1659441300000|2022-08-02 11:55:00|92.93|90.73|92.51|90.31|93.07|90.87|92.33|90.13|0
1659441600000|2022-08-02 12:00:00|92.33|90.13|93.52|91.32|93.61|91.41|92.33|90.13|0
1659441900000|2022-08-02 12:05:00|93.43|91.23|93.24|91.04|93.52|91.32|92.87|90.67|0
1659442200000|2022-08-02 12:10:00|92.42|90.22|91.42|89.22|92.52|90.32|91.24|89.04|0
1659442500000|2022-08-02 12:15:00|91.37|89.17|90.32|88.12|91.51|89.31|90.32|88.12|0
1659442800000|2022-08-02 12:20:00|90.23|88.03|91.32|89.12|91.42|89.22|90.23|88.03|0
1659443100000|2022-08-02 12:25:00|91.42|89.22|90.77|88.57|91.42|89.22|90.23|88.03|0
1659443400000|2022-08-02 12:30:00|90.86|88.66|90.95|88.75|91.69|89.49|90.82|88.62|0
1659443700000|2022-08-02 12:35:00|90.86|88.66|90.67|88.47|90.95|88.75|90.31|88.11|0
1659444000000|2022-08-02 12:40:00|90.81|88.61|89.58|87.38|90.81|88.61|89.58|87.38|0
1659444300000|2022-08-02 12:45:00|89.67|87.47|89.58|87.38|90.22|88.02|89.31|87.11|0
1659444600000|2022-08-02 12:50:00|89.67|87.47|89.49|87.29|89.94|87.74|89.4|87.2|0
1659444900000|2022-08-02 12:55:00|89.58|87.38|91.12|88.92|91.16|88.96|89.53|87.33|0
1659445200000|2022-08-02 13:00:00|91.21|89.01|90.66|88.46|91.39|89.19|90.57|88.37|0
1659445500000|2022-08-02 13:05:00|90.84|88.64|94.07|91.87|94.26|92.06|90.32|88.12|0
1659445800000|2022-08-02 13:10:00|94.35|92.15|95.19|92.99|95.38|93.18|93.98|91.78|0
1659446100000|2022-08-02 13:15:00|95.14|92.94|94.25|92.05|95.28|93.08|94.16|91.96|0
1659446400000|2022-08-02 13:20:00|94.16|91.96|94.06|91.86|94.44|92.24|93.6|91.4|0
1659446700000|2022-08-02 13:25:00|94.16|91.96|95.27|93.07|95.27|93.07|94.06|91.86|0
1659447000000|2022-08-02 13:30:00|94.81|92.61|95.37|93.17|97.54|95.34|93.87|91.67|0
1659447300000|2022-08-02 13:35:00|95.27|93.07|94.43|92.23|95.37|93.17|92.02|89.82|0
1659447600000|2022-08-02 13:40:00|94.8|92.6|90.94|88.74|96.35|94.15|90.75|88.55|0
1659447900000|2022-08-02 13:45:00|91.21|89.01|93.03|90.83|96.03|93.83|90.85|88.65|0
1659448200000|2022-08-02 13:50:00|92.94|90.74|90.11|87.91|93.78|91.58|89.65|87.45|0
1659448500000|2022-08-02 13:55:00|89.83|87.63|92.3|90.1|93.6|91.4|88.84|86.64|0
1659448800000|2022-08-02 14:00:00|92.12|89.92|90.56|88.36|92.21|90.01|89.65|87.45|0
1659449100000|2022-08-02 14:05:00|90.74|88.54|88.56|86.36|92.39|90.19|88.56|86.36|0
1659449400000|2022-08-02 14:10:00|88.29|86.09|90.81|88.61|90.99|88.79|85.81|83.61|0
1659449700000|2022-08-02 14:15:00|91.08|88.88|93.7|91.5|93.89|91.69|90.81|88.61|0
1659450000000|2022-08-02 14:20:00|93.88|91.68|92.77|90.57|95.47|93.27|92.22|90.02|0
1659450300000|2022-08-02 14:25:00|92.96|90.76|96.02|93.82|96.02|93.82|92.22|90.02|0
1659450600000|2022-08-02 14:30:00|96.78|94.58|95.93|93.73|97.63|95.43|95.18|92.98|0
1659450900000|2022-08-02 14:35:00|96.21|94.01|96.68|94.48|97.34|95.14|94.99|92.79|0
1659451200000|2022-08-02 14:40:00|96.58|94.38|99.54|97.34|100.02|97.82|96.11|93.91|0
1659451500000|2022-08-02 14:45:00|99.73|97.53|100.6|98.4|100.6|98.4|97.91|95.71|0
1659451800000|2022-08-02 14:50:00|100.7|98.5|104.53|102.33|104.83|102.63|100.41|98.21|0
1659452100000|2022-08-02 14:55:00|104.43|102.23|101.37|99.17|104.53|102.33|100.79|98.59|0
1659452400000|2022-08-02 15:00:00|101.47|99.27|98.54|96.34|102.27|100.07|98.35|96.15|0
1659452700000|2022-08-02 15:05:00|98.73|96.53|98.05|95.85|99.02|96.82|97.19|94.99|0
1659453000000|2022-08-02 15:10:00|98.15|95.95|95.98|93.78|98.15|95.95|95.98|93.78|0
1659453300000|2022-08-02 15:15:00|96.07|93.87|96.83|94.63|97.5|95.3|95.31|93.11|0
1659453600000|2022-08-02 15:20:00|96.74|94.54|96.45|94.25|97.02|94.82|95.31|93.11|0
1659453900000|2022-08-02 15:25:00|96.35|94.15|98.36|96.16|98.85|96.65|96.16|93.96|0
1659454200000|2022-08-02 15:30:00|98.46|96.26|96.44|94.24|98.56|96.36|94.92|92.72|0
1659454500000|2022-08-02 15:35:00|96.34|94.14|99.04|96.84|99.33|97.13|96.34|94.14|0
1659454800000|2022-08-02 15:40:00|98.94|96.74|100.2|98|100.79|98.59|98.55|96.35|0
1659455100000|2022-08-02 15:45:00|100.4|98.2|100.3|98.1|100.5|98.3|98.93|96.73|0
1659455400000|2022-08-02 15:50:00|100.4|98.2|100.1|97.9|100.49|98.29|99.51|97.31|0
1659455700000|2022-08-02 15:55:00|100.2|98|99.41|97.21|100.88|98.68|99.12|96.92|0
1659456000000|2022-08-02 16:00:00|99.51|97.31|100.38|98.18|100.77|98.57|98.61|96.41|0
1659456300000|2022-08-02 16:05:00|100.28|98.08|99.68|97.48|100.57|98.37|99.49|97.29|0
1659456600000|2022-08-02 16:10:00|99.58|97.38|102.14|99.94|102.49|100.29|99.29|97.09|0
1659456900000|2022-08-02 16:15:00|102.19|99.99|103.18|100.98|104.38|102.18|102.09|99.89|0
1659457200000|2022-08-02 16:20:00|103.28|101.08|104.79|102.59|104.9|102.7|102.88|100.68|0
1659457500000|2022-08-02 16:25:00|104.9|102.7|105.1|102.9|105.1|102.9|104.08|101.88|0
1659457800000|2022-08-02 16:30:00|105.3|103.1|104.69|102.49|105.4|103.2|103.98|101.78|0
1659458100000|2022-08-02 16:35:00|104.79|102.59|106.01|103.81|106.11|103.91|103.98|101.78|0
1659458400000|2022-08-02 16:40:00|105.8|103.6|106.82|104.62|106.82|104.62|105.6|103.4|0
1659458700000|2022-08-02 16:45:00|106.62|104.42|106.41|104.21|106.62|104.42|105.39|103.19|0
1659459000000|2022-08-02 16:50:00|106.31|104.11|106.61|104.41|107.02|104.82|105.39|103.19|0
1659459300000|2022-08-02 16:55:00|106.72|104.52|105.59|103.39|106.82|104.62|105.08|102.88|0
1659459600000|2022-08-02 17:00:00|105.48|103.28|104.46|102.26|105.59|103.39|103.36|101.16|0
1659459900000|2022-08-02 17:05:00|104.26|102.06|104.26|102.06|104.66|102.46|102.65|100.45|0
1659460200000|2022-08-02 17:10:00|104.16|101.96|104.05|101.85|104.66|102.46|103.55|101.35|0
1659460500000|2022-08-02 17:15:00|104.15|101.95|103.75|101.55|104.46|102.26|103.75|101.55|0
1659460800000|2022-08-02 17:20:00|103.65|101.45|101.39|99.19|103.85|101.65|101.34|99.14|0
1659461100000|2022-08-02 17:25:00|101.34|99.14|98.1|95.9|101.54|99.34|97.52|95.32|0
1659461400000|2022-08-02 17:30:00|97.9|95.7|96.73|94.53|97.9|95.7|93.19|90.99|0
1659461700000|2022-08-02 17:35:00|96.54|94.34|95.59|93.39|97.44|95.24|94.84|92.64|0
1659462000000|2022-08-02 17:40:00|95.68|93.48|96.67|94.47|97.1|94.9|95.07|92.87|0
1659462300000|2022-08-02 17:45:00|96.63|94.43|94.64|92.44|97.1|94.9|94.36|92.16|0
1659462600000|2022-08-02 17:50:00|94.36|92.16|97.51|95.31|97.51|95.31|92.79|90.59|0
1659462900000|2022-08-02 17:55:00|97.41|95.21|97.51|95.31|97.79|95.59|96.56|94.36|0
1659463200000|2022-08-02 18:00:00|97.32|95.12|97.17|94.97|98.08|95.88|95.99|93.79|0
1659463500000|2022-08-02 18:05:00|97.12|94.92|100.77|98.57|100.77|98.57|96.74|94.54|0
1659463800000|2022-08-02 18:10:00|100.67|98.47|99.7|97.5|100.87|98.67|99.12|96.92|0
1659464100000|2022-08-02 18:15:00|99.6|97.4|98.45|96.25|99.7|97.5|97.97|95.77|0
1659464400000|2022-08-02 18:20:00|98.54|96.34|99.89|97.69|100.86|98.66|98.06|95.86|0
1659464700000|2022-08-02 18:25:00|99.98|97.78|100.66|98.46|100.95|98.75|99.69|97.49|0
1659465000000|2022-08-02 18:30:00|100.46|98.26|101.53|99.33|102.42|100.22|100.27|98.07|0
1659465300000|2022-08-02 18:35:00|101.43|99.23|99.88|97.68|101.53|99.33|99.2|97|0
1659465600000|2022-08-02 18:40:00|99.97|97.77|100.55|98.35|101.04|98.84|99.97|97.77|0
1659465900000|2022-08-02 18:45:00|100.36|98.16|100.06|97.86|100.45|98.25|97.57|95.37|0
1659466200000|2022-08-02 18:50:00|100.21|98.01|98.52|96.32|101.13|98.93|97.47|95.27|0
1659466500000|2022-08-02 18:55:00|98.33|96.13|97.47|95.27|98.52|96.32|96.33|94.13|0
1659466800000|2022-08-02 19:00:00|97.28|95.08|98.04|95.84|98.71|96.51|97.09|94.89|0
1659467100000|2022-08-02 19:05:00|97.94|95.74|96.99|94.79|98.61|96.41|96.7|94.5|0
1659467400000|2022-08-02 19:10:00|96.89|94.69|97.36|95.16|97.46|95.26|95.66|93.46|0
1659467700000|2022-08-02 19:15:00|97.84|95.64|94.26|92.06|97.84|95.64|93.52|91.32|0
1659468000000|2022-08-02 19:20:00|93.98|91.78|93.98|91.78|95.19|92.99|93.24|91.04|0
1659468300000|2022-08-02 19:25:00|94.07|91.87|96.88|94.68|97.07|94.87|93.98|91.78|0
1659468600000|2022-08-02 19:30:00|96.69|94.49|96.78|94.58|97.16|94.96|95.37|93.17|0
1659468900000|2022-08-02 19:35:00|96.97|94.77|97.06|94.86|98.97|96.77|96.78|94.58|0
1659469200000|2022-08-02 19:40:00|97.25|95.05|97.25|95.05|97.25|95.05|95.65|93.45|0
1659469500000|2022-08-02 19:45:00|97.44|95.24|94.89|92.69|97.44|95.24|94.15|91.95|0
1659469800000|2022-08-02 19:50:00|94.61|92.41|93.31|91.11|95.17|92.97|93.12|90.92|0
1659470100000|2022-08-02 19:55:00|92.94|90.74|92.39|90.19|93.4|91.2|91.56|89.36|0
1659470400000|2022-08-02 20:00:00|92.2|90|92.2|90|92.75|90.55|92.2|90|0
1659470700000|2022-08-02 20:05:00|92.29|90.09|91.56|89.36|92.38|90.18|90.56|88.36|0
1659471000000|2022-08-02 20:10:00|91.65|89.45|91.74|89.54|91.74|89.54|90.83|88.63|0
1659471300000|2022-08-02 20:15:00|91.85|89.05|91.3|88.5|92.08|89.28|91.3|88.5|0
1659471600000|2022-08-02 20:20:00|91.39|88.59|92.5|89.7|92.78|89.98|89.99|87.19|0
1659471900000|2022-08-02 20:25:00|92.59|89.79|92.32|89.52|92.77|89.97|92.13|89.33|0
1659472200000|2022-08-02 20:30:00|92.41|89.61|92.5|89.7|92.68|89.88|92.31|89.51|0
1659472500000|2022-08-02 20:35:00|92.54|89.74|92.4|89.6|92.68|89.88|92.4|89.6|0
1659472800000|2022-08-02 20:40:00|92.49|89.69|93.31|90.51|93.5|90.7|92.31|89.51|0
1659473100000|2022-08-02 20:45:00|93.22|90.42|93.95|91.15|94.14|91.34|93.22|90.42|0
1659473400000|2022-08-02 20:50:00|94|91.2|94.09|91.29|94.09|91.29|93.77|90.97|0
1659473700000|2022-08-02 20:55:00|94.13|91.33|94.54|91.74|94.64|91.84|93.81|91.01|0
1659474000000|2022-08-02 21:00:00|94.49|91.69|94.16|91.36|94.49|91.69|94.15|91.35|0
1659474300000|2022-08-02 21:05:00|94.18|91.38|94.34|91.54|94.35|91.55|94.17|91.37|0
1659474600000|2022-08-02 21:10:00|94.33|91.53|94.44|91.64|94.44|91.64|94.33|91.53|0
1659474900000|2022-08-02 21:15:00|94.42|91.62|94.55|91.75|94.61|91.81|94.42|91.62|0
1659475200000|2022-08-02 21:20:00|94.61|91.81|94.62|91.82|94.63|91.83|94.55|91.75|0
1659475500000|2022-08-02 21:25:00|94.58|91.78|94.55|91.75|94.58|91.78|94.42|91.62|0
1659475800000|2022-08-02 21:30:00|94.52|91.72|94.53|91.73|94.59|91.79|94.48|91.68|0
1659476100000|2022-08-02 21:35:00|94.54|91.74|94.53|91.73|94.56|91.76|94.41|91.61|0
1659476400000|2022-08-02 21:40:00|94.54|91.74|94.59|91.79|94.72|91.92|94.53|91.73|0
1659476700000|2022-08-02 21:45:00|94.56|91.76|94.6|91.8|94.6|91.8|94.46|91.66|0
1659477000000|2022-08-02 21:50:00|94.59|91.79|94.57|91.77|94.71|91.91|94.44|91.64|0
1659477300000|2022-08-02 21:55:00|94.55|91.75|94.67|91.87|94.71|91.91|94.46|91.66|0
1659477600000|2022-08-02 22:00:00|94.97|92.17|95.02|92.22|95.95|93.15|94.97|92.17|0
1659477900000|2022-08-02 22:05:00|95.11|92.31|96.23|93.43|96.32|93.52|94.92|92.12|0
1659478200000|2022-08-02 22:10:00|96.41|93.61|95.29|92.49|96.41|93.61|95.2|92.4|0
1659478500000|2022-08-02 22:15:00|95.38|92.58|95.47|92.67|95.75|92.95|95.29|92.49|0
1659478800000|2022-08-02 22:20:00|95.42|92.62|94.45|91.65|95.66|92.86|94.45|91.65|0
1659479100000|2022-08-02 22:25:00|94.35|91.55|94.81|92.01|95.19|92.39|94.35|91.55|0
1659479400000|2022-08-02 22:30:00|95|92.2|95.55|92.75|95.65|92.85|94.91|92.11|0
1659479700000|2022-08-02 22:35:00|95.65|92.85|96.3|93.5|96.68|93.88|95.65|92.85|0
1659480000000|2022-08-02 22:40:00|96.21|93.41|96.48|93.68|96.58|93.78|96.21|93.41|0
1659480300000|2022-08-02 22:45:00|96.58|93.78|96.11|93.31|96.67|93.87|95.83|93.03|0
1659480600000|2022-08-02 22:50:00|96.01|93.21|96.29|93.49|96.48|93.68|96.01|93.21|0
1659480900000|2022-08-02 22:55:00|96.38|93.58|95.4|92.6|96.38|93.58|95.26|92.46|0
1659481200000|2022-08-02 23:00:00|95.35|92.55|95.26|92.46|95.35|92.55|94.89|92.09|0
1659481500000|2022-08-02 23:05:00|95.35|92.55|95.63|92.83|95.63|92.83|95.07|92.27|0
1659481800000|2022-08-02 23:10:00|95.53|92.73|95.44|92.64|96|93.2|95.34|92.54|0
1659482100000|2022-08-02 23:15:00|95.53|92.73|95.71|92.91|95.71|92.91|95.16|92.36|0
1659482400000|2022-08-02 23:20:00|95.62|92.82|95.52|92.72|95.71|92.91|95.43|92.63|0
1659482700000|2022-08-02 23:25:00|95.62|92.82|95.99|93.19|95.99|93.19|95.61|92.81|0
1659483000000|2022-08-02 23:30:00|96.03|93.23|95.47|92.67|96.08|93.28|95.15|92.35|0
1659483300000|2022-08-02 23:35:00|95.42|92.62|94.31|91.51|95.61|92.81|94.03|91.23|0
1659483600000|2022-08-02 23:40:00|94.21|91.41|94.4|91.6|94.4|91.6|93.94|91.14|0
1659483900000|2022-08-02 23:45:00|94.3|91.5|93.93|91.13|94.4|91.6|93.84|91.04|0
1659484200000|2022-08-02 23:50:00|93.84|91.04|93.47|90.67|94.12|91.32|93.29|90.49|0
1659484500000|2022-08-02 23:55:00|93.38|90.58|93.37|90.57|93.56|90.76|93.1|90.3|0
1659484800000|2022-08-03 00:00:00|93.19|90.39|93.19|90.39|93.46|90.66|92.64|89.84|0
1659485100000|2022-08-03 00:05:00|93.09|90.29|94.06|91.26|94.75|91.95|93.09|90.29|0
1659485400000|2022-08-03 00:10:00|94.01|91.21|92.9|90.1|94.01|91.21|92.63|89.83|0
1659485700000|2022-08-03 00:15:00|93|90.2|93.73|90.93|94|91.2|92.63|89.83|0
1659486000000|2022-08-03 00:20:00|93.82|91.02|92.44|89.64|94|91.2|91.9|89.1|0
1659486300000|2022-08-03 00:25:00|92.53|89.73|91.71|88.91|92.53|89.73|91.44|88.64|0
1659486600000|2022-08-03 00:30:00|91.98|89.18|92.16|89.36|92.35|89.55|91.71|88.91|0
1659486900000|2022-08-03 00:35:00|92.11|89.31|92.48|89.68|92.84|90.04|91.89|89.09|0
1659487200000|2022-08-03 00:40:00|92.43|89.63|90.08|87.28|92.43|89.63|90.03|87.23|0
1659487500000|2022-08-03 00:45:00|90.35|87.55|90.57|87.77|90.71|87.91|90.08|87.28|0
1659487800000|2022-08-03 00:50:00|90.7|87.9|91.33|88.53|91.51|88.71|90.61|87.81|0
1659488100000|2022-08-03 00:55:00|91.24|88.44|91.96|89.16|92.06|89.26|91.01|88.21|0
1659488400000|2022-08-03 01:00:00|92.06|89.26|92.05|89.25|92.33|89.53|91.73|88.93|0
1659488700000|2022-08-03 01:05:00|91.96|89.16|92.78|89.98|92.78|89.98|91.91|89.11|0
1659489000000|2022-08-03 01:10:00|92.96|90.16|93.14|90.34|93.24|90.44|92.68|89.88|0
1659489300000|2022-08-03 01:15:00|93.23|90.43|93.97|91.17|94.43|91.63|93.23|90.43|0
1659489600000|2022-08-03 01:20:00|93.92|91.12|93.59|90.79|94.33|91.53|93.59|90.79|0
1659489900000|2022-08-03 01:25:00|93.5|90.7|93.59|90.79|93.87|91.07|93.13|90.33|0
1659490200000|2022-08-03 01:30:00|93.78|90.98|94.79|91.99|94.88|92.08|93.27|90.47|0
1659490500000|2022-08-03 01:35:00|94.83|92.03|93.91|91.11|94.88|92.08|93.68|90.88|0
1659490800000|2022-08-03 01:40:00|94|91.2|94.6|91.8|94.97|92.17|93.68|90.88|0
1659491100000|2022-08-03 01:45:00|94.69|91.89|94.32|91.52|95.06|92.26|93.95|91.15|0
1659491400000|2022-08-03 01:50:00|94.41|91.61|94.87|92.07|95.71|92.91|94.41|91.61|0
1659491700000|2022-08-03 01:55:00|94.78|91.98|94.87|92.07|95.1|92.3|94.68|91.88|0
1659492000000|2022-08-03 02:00:00|94.96|92.16|96.03|93.23|96.55|93.75|94.87|92.07|0
1659492300000|2022-08-03 02:05:00|96.12|93.32|95.7|92.9|96.36|93.56|95.7|92.9|0
1659492600000|2022-08-03 02:10:00|95.79|92.99|95.51|92.71|95.79|92.99|95.32|92.52|0
1659492900000|2022-08-03 02:15:00|95.42|92.62|95.04|92.24|95.51|92.71|95.04|92.24|0
1659493200000|2022-08-03 02:20:00|95.13|92.33|94.57|91.77|95.22|92.42|94.57|91.77|0
1659493500000|2022-08-03 02:25:00|94.71|91.91|94.57|91.77|94.85|92.05|94.29|91.49|0
1659493800000|2022-08-03 02:30:00|94.66|91.86|94.94|92.14|95.22|92.42|94.66|91.86|0
1659494100000|2022-08-03 02:35:00|94.84|92.04|95.12|92.32|95.12|92.32|94.75|91.95|0
1659494400000|2022-08-03 02:40:00|95.21|92.41|94.56|91.76|95.49|92.69|94.56|91.76|0
1659494700000|2022-08-03 02:45:00|94.6|91.8|94.65|91.85|94.93|92.13|94.19|91.39|0
1659495000000|2022-08-03 02:50:00|94.56|91.76|94.83|92.03|94.83|92.03|94.09|91.29|0
1659495300000|2022-08-03 02:55:00|94.92|92.12|95.39|92.59|95.67|92.87|94.92|92.12|0
1659495600000|2022-08-03 03:00:00|95.48|92.68|95.85|93.05|96.13|93.33|95.38|92.58|0
1659495900000|2022-08-03 03:05:00|95.76|92.96|95.57|92.77|95.94|93.14|95.38|92.58|0
1659496200000|2022-08-03 03:10:00|95.66|92.86|95.56|92.76|95.85|93.05|95.56|92.76|0
1659496500000|2022-08-03 03:15:00|95.66|92.86|95.28|92.48|96.12|93.32|95.19|92.39|0
1659496800000|2022-08-03 03:20:00|95.19|92.39|95.46|92.66|95.93|93.13|95.05|92.25|0
1659497100000|2022-08-03 03:25:00|95.56|92.76|95.37|92.57|96.02|93.22|95.37|92.57|0
1659497400000|2022-08-03 03:30:00|95.27|92.47|94.9|92.1|95.27|92.47|94.71|91.91|0
1659497700000|2022-08-03 03:35:00|94.94|92.14|95.17|92.37|95.36|92.56|94.9|92.1|0
1659498000000|2022-08-03 03:40:00|95.22|92.42|95.26|92.46|95.5|92.7|94.99|92.19|0
1659498300000|2022-08-03 03:45:00|95.31|92.51|95.73|92.93|95.92|93.12|95.26|92.46|0
1659498600000|2022-08-03 03:50:00|95.77|92.97|94.53|91.73|95.91|93.11|94.53|91.73|0
1659498900000|2022-08-03 03:55:00|94.44|91.64|94.72|91.92|94.9|92.1|94.35|91.55|0
1659499200000|2022-08-03 04:00:00|94.62|91.82|95.37|92.57|95.37|92.57|94.34|91.54|0
1659499500000|2022-08-03 04:05:00|95.27|92.47|96.11|93.31|96.54|93.74|94.99|92.19|0
1659499800000|2022-08-03 04:10:00|96.02|93.22|95.55|92.75|96.25|93.45|95.41|92.61|0
1659500100000|2022-08-03 04:15:00|95.5|92.7|95.87|93.07|95.92|93.12|95.27|92.47|0
1659500400000|2022-08-03 04:20:00|95.92|93.12|95.73|92.93|96.11|93.31|95.73|92.93|0
1659500700000|2022-08-03 04:25:00|95.77|92.97|95.73|92.93|95.82|93.02|95.45|92.65|0
1659501000000|2022-08-03 04:30:00|95.82|93.02|95.54|92.74|95.82|93.02|95.26|92.46|0
1659501300000|2022-08-03 04:35:00|95.58|92.78|95.63|92.83|95.63|92.83|95.25|92.45|0
1659501600000|2022-08-03 04:40:00|95.58|92.78|95.72|92.92|95.72|92.92|95.44|92.64|0
1659501900000|2022-08-03 04:45:00|95.81|93.01|95.99|93.19|96.32|93.52|95.72|92.92|0
1659502200000|2022-08-03 04:50:00|96.09|93.29|95.52|92.72|96.09|93.29|95.06|92.26|0
1659502500000|2022-08-03 04:55:00|95.43|92.63|94.96|92.16|95.52|92.72|94.77|91.97|0
1659502800000|2022-08-03 05:00:00|95.05|92.25|95.24|92.44|95.61|92.81|95.05|92.25|0
1659503100000|2022-08-03 05:05:00|95.14|92.34|95.42|92.62|95.7|92.9|94.96|92.16|0
1659503400000|2022-08-03 05:10:00|95.37|92.57|96.07|93.27|96.07|93.27|95.23|92.43|0
1659503700000|2022-08-03 05:15:00|96.26|93.46|95.79|92.99|96.26|93.46|95.79|92.99|0
1659504000000|2022-08-03 05:20:00|95.69|92.89|96.44|93.64|96.44|93.64|95.69|92.89|0
1659504300000|2022-08-03 05:25:00|96.63|93.83|96.35|93.55|97.2|94.4|96.35|93.55|0
1659504600000|2022-08-03 05:30:00|96.34|93.54|97.1|94.3|97.19|94.39|96.3|93.5|0
1659504900000|2022-08-03 05:35:00|97|94.2|97|94.2|97.14|94.34|96.53|93.73|0
1659505200000|2022-08-03 05:40:00|97.04|94.24|96.71|93.91|97.19|94.39|96.71|93.91|0
1659505500000|2022-08-03 05:45:00|96.62|93.82|96.33|93.53|96.81|94.01|96.14|93.34|0
1659505800000|2022-08-03 05:50:00|96.43|93.63|96.47|93.67|96.8|94|96.33|93.53|0
1659506100000|2022-08-03 05:55:00|96.42|93.62|96.33|93.53|96.71|93.91|96.23|93.43|0
1659506400000|2022-08-03 06:00:00|96.42|93.62|96.42|93.62|97.08|94.28|96.13|93.33|0
1659506700000|2022-08-03 06:05:00|96.32|93.52|97.12|94.32|97.59|94.79|96.23|93.43|0
1659507000000|2022-08-03 06:10:00|97.17|94.37|96.98|94.18|97.36|94.56|96.88|94.08|0
1659507300000|2022-08-03 06:15:00|97.02|94.22|96.88|94.08|97.36|94.56|96.79|93.99|0
1659507600000|2022-08-03 06:20:00|96.78|93.98|96.31|93.51|96.88|94.08|96.17|93.37|0
1659507900000|2022-08-03 06:25:00|96.4|93.6|96.31|93.51|96.78|93.98|96.12|93.32|0
1659508200000|2022-08-03 06:30:00|96.4|93.6|96.02|93.22|96.45|93.65|95.83|93.03|0
1659508500000|2022-08-03 06:35:00|95.97|93.17|96.11|93.31|96.58|93.78|95.83|93.03|0
1659508800000|2022-08-03 06:40:00|96.21|93.41|95.55|92.75|96.3|93.5|95.45|92.65|0
1659509100000|2022-08-03 06:45:00|95.64|92.84|94.62|91.82|95.92|93.12|94.62|91.82|0
1659509400000|2022-08-03 06:50:00|94.72|91.92|95.25|92.45|95.34|92.54|94.62|91.82|0
1659509700000|2022-08-03 06:55:00|95.34|92.54|95.29|92.49|95.53|92.73|95.16|92.36|0
1659510000000|2022-08-03 07:00:00|95.25|92.45|92.65|89.85|95.25|92.45|92.28|89.48|0
1659510300000|2022-08-03 07:05:00|92.44|90.24|93.45|91.25|93.68|91.48|92.07|89.87|0
1659510600000|2022-08-03 07:10:00|93.54|91.34|92.34|90.14|94.1|91.9|92.07|89.87|0
1659510900000|2022-08-03 07:15:00|92.16|89.96|94.23|92.03|94.37|92.17|91.88|89.68|0
1659511200000|2022-08-03 07:20:00|94.19|91.99|94.79|92.59|95.31|93.11|94.09|91.89|0
1659511500000|2022-08-03 07:25:00|94.65|92.45|94.93|92.73|95.3|93.1|94.32|92.12|0
1659511800000|2022-08-03 07:30:00|94.84|92.64|94.18|91.98|95.3|93.1|94.09|91.89|0
1659512100000|2022-08-03 07:35:00|94.13|91.93|94.13|91.93|94.64|92.44|93.9|91.7|0
1659512400000|2022-08-03 07:40:00|94.22|92.02|93.34|91.14|94.27|92.07|93.15|90.95|0
1659512700000|2022-08-03 07:45:00|93.15|90.95|92.23|90.03|93.34|91.14|92.09|89.89|0
1659513000000|2022-08-03 07:50:00|92.14|89.94|93.05|90.85|93.1|90.9|92.14|89.94|0
1659513300000|2022-08-03 07:55:00|92.91|90.71|92.87|90.67|93.24|91.04|92.22|90.02|0
1659513600000|2022-08-03 08:00:00|92.82|90.62|92.86|90.66|93.7|91.5|92.68|90.48|0
1659513900000|2022-08-03 08:05:00|92.91|90.71|91.85|89.65|92.95|90.75|91.57|89.37|0
1659514200000|2022-08-03 08:10:00|91.8|89.6|92.03|89.83|92.31|90.11|91.21|89.01|0
1659514500000|2022-08-03 08:15:00|92.12|89.92|92.39|90.19|92.58|90.38|92.12|89.92|0
1659514800000|2022-08-03 08:20:00|92.48|90.28|93.78|91.58|93.87|91.67|92.39|90.19|0
1659515100000|2022-08-03 08:25:00|93.77|91.57|93.91|91.71|94.24|92.04|93.68|91.48|0
1659515400000|2022-08-03 08:30:00|93.96|91.76|94.79|92.59|94.98|92.78|93.96|91.76|0
1659515700000|2022-08-03 08:35:00|94.84|92.64|94.37|92.17|94.84|92.64|94.14|91.94|0
1659516000000|2022-08-03 08:40:00|94.42|92.22|94.01|91.81|94.51|92.31|93.32|91.12|0
1659516300000|2022-08-03 08:45:00|94.16|91.96|93.87|91.67|94.16|91.96|93.69|91.49|0
1659516600000|2022-08-03 08:50:00|93.92|91.72|94.43|92.23|94.52|92.32|93.54|91.34|0
1659516900000|2022-08-03 08:55:00|94.38|92.18|93.87|91.67|94.71|92.51|93.87|91.67|0
1659517200000|2022-08-03 09:00:00|93.91|91.71|94.14|91.94|94.33|92.13|93.54|91.34|0
1659517500000|2022-08-03 09:05:00|94.19|91.99|94.61|92.41|94.7|92.5|93.91|91.71|0
1659517800000|2022-08-03 09:10:00|94.51|92.31|96.4|94.2|96.59|94.39|94.42|92.22|0
1659518100000|2022-08-03 09:15:00|96.49|94.29|98.29|96.09|98.29|96.09|96.11|93.91|0
1659518400000|2022-08-03 09:20:00|98.24|96.04|97.55|95.35|98.24|96.04|97.36|95.16|0
1659518700000|2022-08-03 09:25:00|97.65|95.45|97.26|95.06|97.65|95.45|96.98|94.78|0
1659519000000|2022-08-03 09:30:00|97.31|95.11|97.93|95.73|97.93|95.73|96.98|94.78|0
1659519300000|2022-08-03 09:35:00|97.84|95.64|97.55|95.35|98.03|95.83|97.45|95.25|0
1659519600000|2022-08-03 09:40:00|97.74|95.54|96.97|94.77|97.74|95.54|96.78|94.58|0
1659519900000|2022-08-03 09:45:00|96.92|94.72|96.49|94.29|96.97|94.77|96.3|94.1|0
1659520200000|2022-08-03 09:50:00|96.44|94.24|96.58|94.38|96.96|94.76|96.39|94.19|0
1659520500000|2022-08-03 09:55:00|96.53|94.33|96.39|94.19|96.58|94.38|96.29|94.09|0
1659520800000|2022-08-03 10:00:00|96.34|94.14|96.34|94.14|96.77|94.57|96.2|94|0
1659521100000|2022-08-03 10:05:00|96.39|94.19|96.48|94.28|96.76|94.56|96.15|93.95|0
1659521400000|2022-08-03 10:10:00|96.43|94.23|97.38|95.18|97.62|95.42|96.43|94.23|0
1659521700000|2022-08-03 10:15:00|97.33|95.13|96.09|93.89|97.43|95.23|95.9|93.7|0
1659522000000|2022-08-03 10:20:00|96|93.8|95.71|93.51|96.19|93.99|95.61|93.41|0
1659522300000|2022-08-03 10:25:00|95.8|93.6|95.99|93.79|96.18|93.98|95.61|93.41|0
1659522600000|2022-08-03 10:30:00|95.94|93.74|96.13|93.93|96.37|94.17|95.85|93.65|0
1659522900000|2022-08-03 10:35:00|96.18|93.98|96.08|93.88|96.55|94.35|95.75|93.55|0
1659523200000|2022-08-03 10:40:00|95.98|93.78|95.41|93.21|96.17|93.97|95.27|93.07|0
1659523500000|2022-08-03 10:45:00|95.51|93.31|95.15|92.95|95.88|93.68|94.78|92.58|0
1659523800000|2022-08-03 10:50:00|95.2|93|95.25|93.05|95.34|93.14|94.68|92.48|0
1659524100000|2022-08-03 10:55:00|95.15|92.95|95.53|93.33|95.62|93.42|94.77|92.57|0
1659524400000|2022-08-03 11:00:00|95.43|93.23|96.38|94.18|96.42|94.22|94.96|92.76|0
1659524700000|2022-08-03 11:05:00|96.28|94.08|97.43|95.23|97.43|95.23|96.28|94.08|0
1659525000000|2022-08-03 11:10:00|97.38|95.18|97.42|95.22|97.62|95.42|97.04|94.84|0
1659525300000|2022-08-03 11:15:00|97.47|95.27|97.23|95.03|97.62|95.42|97.13|94.93|0
1659525600000|2022-08-03 11:20:00|97.18|94.98|96.94|94.74|97.23|95.03|96.65|94.45|0
1659525900000|2022-08-03 11:25:00|96.98|94.78|97.89|95.69|97.99|95.79|96.75|94.55|0
1659526200000|2022-08-03 11:30:00|97.8|95.6|96.55|94.35|98.09|95.89|96.36|94.16|0
1659526500000|2022-08-03 11:35:00|96.45|94.25|95.88|93.68|96.74|94.54|95.69|93.49|0
1659526800000|2022-08-03 11:40:00|95.79|93.59|95.97|93.77|96.07|93.87|95.41|93.21|0
1659527100000|2022-08-03 11:45:00|96.07|93.87|96.45|94.25|96.54|94.34|95.59|93.39|0
1659527400000|2022-08-03 11:50:00|96.54|94.34|97.25|95.05|97.25|95.05|96.45|94.25|0
1659527700000|2022-08-03 11:55:00|97.3|95.1|97.15|94.95|97.4|95.2|96.92|94.72|0
1659528000000|2022-08-03 12:00:00|97.11|94.91|97.63|95.43|97.68|95.48|96.92|94.72|0
1659528300000|2022-08-03 12:05:00|97.58|95.38|96.81|94.61|97.58|95.38|96.38|94.18|0
1659528600000|2022-08-03 12:10:00|96.72|94.52|98.93|96.73|98.93|96.73|96.72|94.52|0
1659528900000|2022-08-03 12:15:00|99.12|96.92|99.41|97.21|99.41|97.21|98.83|96.63|0
1659529200000|2022-08-03 12:20:00|99.51|97.31|99.4|97.2|100.09|97.89|98.63|96.43|0
1659529500000|2022-08-03 12:25:00|99.3|97.1|99.5|97.3|99.79|97.59|99.25|97.05|0
1659529800000|2022-08-03 12:30:00|99.59|97.39|99.98|97.78|100.27|98.07|99.4|97.2|0
1659530100000|2022-08-03 12:35:00|100.03|97.83|99.2|97|100.37|98.17|99.2|97|0
1659530400000|2022-08-03 12:40:00|99.24|97.04|99.97|97.77|100.07|97.87|99.24|97.04|0
1659530700000|2022-08-03 12:45:00|100.07|97.87|100.26|98.06|100.65|98.45|99.58|97.38|0
1659531000000|2022-08-03 12:50:00|100.16|97.96|100.5|98.3|100.55|98.35|99.87|97.67|0
1659531300000|2022-08-03 12:55:00|100.45|98.25|99.96|97.76|101.34|99.14|99.96|97.76|0
1659531600000|2022-08-03 13:00:00|100.11|97.91|100.06|97.86|100.26|98.06|99.77|97.57|0
1659531900000|2022-08-03 13:05:00|100.01|97.81|99.18|96.98|100.25|98.05|98.79|96.59|0
1659532200000|2022-08-03 13:10:00|99.28|97.08|99.86|97.66|100.15|97.95|99.28|97.08|0
1659532500000|2022-08-03 13:15:00|99.95|97.75|98.79|96.59|99.95|97.75|98.79|96.59|0
1659532800000|2022-08-03 13:20:00|98.88|96.68|98.88|96.68|99.27|97.07|98.69|96.49|0
1659533100000|2022-08-03 13:25:00|98.98|96.78|98.59|96.39|99.27|97.07|98.49|96.29|0
1659533400000|2022-08-03 13:30:00|98.88|96.68|99.26|97.06|101.21|99.01|97.62|95.42|0
1659533700000|2022-08-03 13:35:00|99.55|97.35|102.89|100.69|104.09|101.89|99.55|97.35|0
1659534000000|2022-08-03 13:40:00|103.09|100.89|99.18|96.98|103.39|101.19|98.89|96.69|0
1659534300000|2022-08-03 13:45:00|99.28|97.08|100.99|98.79|101.19|98.99|97.05|94.85|0
1659534600000|2022-08-03 13:50:00|101.29|99.09|101.88|99.68|102.08|99.88|100.11|97.91|0
1659534900000|2022-08-03 13:55:00|101.98|99.78|102.62|100.42|102.97|100.77|101.48|99.28|0
1659535200000|2022-08-03 14:00:00|101.38|99.18|104.17|101.97|104.47|102.27|99.61|97.41|0
1659535500000|2022-08-03 14:05:00|104.37|102.17|104.87|102.67|105.88|103.68|104.37|102.17|0
1659535800000|2022-08-03 14:10:00|105.17|102.97|105.99|103.79|107.21|105.01|104.87|102.67|0
1659536100000|2022-08-03 14:15:00|106.29|104.09|101.1|98.9|106.7|104.5|100.41|98.21|0
1659536400000|2022-08-03 14:20:00|101|98.8|101.29|99.09|101.69|99.49|100.51|98.31|0
1659536700000|2022-08-03 14:25:00|101.49|99.29|104.06|101.86|104.67|102.47|101.09|98.89|0
1659537000000|2022-08-03 14:30:00|103.96|101.76|101.28|99.08|104.77|102.57|100.7|98.5|0
1659537300000|2022-08-03 14:35:00|101.48|99.28|100.59|98.39|101.58|99.38|98.36|96.16|0
1659537600000|2022-08-03 14:40:00|100.5|98.3|99.62|97.42|100.59|98.39|97.01|94.81|0
1659537900000|2022-08-03 14:45:00|99.82|97.62|102.19|99.99|102.59|100.39|99.43|97.23|0
1659538200000|2022-08-03 14:50:00|102.29|100.09|100.99|98.79|102.59|100.39|100.8|98.6|0
1659538500000|2022-08-03 14:55:00|101.29|99.09|102.08|99.88|102.48|100.28|101.19|98.99|0
1659538800000|2022-08-03 15:00:00|102.48|100.28|102.18|99.98|103.78|101.58|101.38|99.18|0
1659539100000|2022-08-03 15:05:00|102.28|100.08|103.98|101.78|103.98|101.78|102.18|99.98|0
1659539400000|2022-08-03 15:10:00|104.08|101.88|105.29|103.09|106.41|104.21|103.47|101.27|0
1659539700000|2022-08-03 15:15:00|105.19|102.99|103.57|101.37|106.15|103.95|103.47|101.27|0
1659540000000|2022-08-03 15:20:00|103.67|101.47|104.98|102.78|105.39|103.19|103.57|101.37|0
1659540300000|2022-08-03 15:25:00|105.08|102.88|105.63|103.43|106.81|104.61|104.88|102.68|0
1659540600000|2022-08-03 15:30:00|105.58|103.38|104.91|102.71|107.36|105.16|104.81|102.61|0
1659540900000|2022-08-03 15:35:00|105.01|102.81|107.16|104.96|107.16|104.96|105.01|102.81|0
1659541200000|2022-08-03 15:40:00|107.67|105.47|107.46|105.26|108.19|105.99|107.05|104.85|0
1659541500000|2022-08-03 15:45:00|107.57|105.37|107.46|105.26|108.7|106.5|107.26|105.06|0
1659541800000|2022-08-03 15:50:00|107.67|105.47|107.35|105.15|107.67|105.47|105.71|103.51|0
1659542100000|2022-08-03 15:55:00|107.25|105.05|108.8|106.6|109.22|107.02|107.25|105.05|0
1659542400000|2022-08-03 16:00:00|108.9|106.7|108.8|106.6|109.01|106.81|107.86|105.66|0
1659542700000|2022-08-03 16:05:00|108.9|106.7|107.76|105.56|109.32|107.12|107.55|105.35|0
1659543000000|2022-08-03 16:10:00|107.65|105.45|107.44|105.24|108.17|105.97|106.52|104.32|0
1659543300000|2022-08-03 16:15:00|107.55|105.35|107.54|105.34|107.55|105.35|106|103.8|0
1659543600000|2022-08-03 16:20:00|107.44|105.24|109.2|107|109.41|107.21|107.44|105.24|0
1659543900000|2022-08-03 16:25:00|109.1|106.9|108.05|105.85|109.3|107.1|107.95|105.75|0
1659544200000|2022-08-03 16:30:00|108.16|105.96|110.87|108.67|110.87|108.67|108.05|105.85|0
1659544500000|2022-08-03 16:35:00|110.77|108.57|111.18|108.98|112.03|109.83|110.45|108.25|0
1659544800000|2022-08-03 16:40:00|111.08|108.88|112.48|110.28|113.78|111.58|110.76|108.56|0
1659545100000|2022-08-03 16:45:00|112.37|110.17|114.61|112.41|114.61|112.41|112.27|110.07|0
1659545400000|2022-08-03 16:50:00|114.5|112.3|113.85|111.65|114.93|112.73|113.75|111.55|0
1659545700000|2022-08-03 16:55:00|113.96|111.76|113.53|111.33|114.6|112.4|113.42|111.22|0
1659546000000|2022-08-03 17:00:00|113.74|111.54|115.46|113.26|115.46|113.26|113.64|111.44|0
1659546300000|2022-08-03 17:05:00|115.35|113.15|114.92|112.72|115.56|113.36|114.38|112.18|0
1659546600000|2022-08-03 17:10:00|115.13|112.93|114.11|111.91|115.13|112.93|113.74|111.54|0
1659546900000|2022-08-03 17:15:00|114.16|111.96|113.41|111.21|114.48|112.28|113.41|111.21|0
1659547200000|2022-08-03 17:20:00|113.3|111.1|113.62|111.42|114.05|111.85|112.14|109.94|0
1659547500000|2022-08-03 17:25:00|113.73|111.53|114.8|112.6|115.12|112.92|113.41|111.21|0
1659547800000|2022-08-03 17:30:00|114.9|112.7|115.33|113.13|115.44|113.24|114.36|112.16|0
1659548100000|2022-08-03 17:35:00|115.11|112.91|113.82|111.62|115.27|113.07|113.4|111.2|0
1659548400000|2022-08-03 17:40:00|113.72|111.52|114.36|112.16|114.57|112.37|112.76|110.56|0
1659548700000|2022-08-03 17:45:00|114.25|112.05|114.73|112.53|114.73|112.53|112.97|110.77|0
1659549000000|2022-08-03 17:50:00|114.78|112.58|115.53|113.33|115.64|113.44|114.57|112.37|0
1659549300000|2022-08-03 17:55:00|115.42|113.22|114.67|112.47|115.53|113.33|113.81|111.61|0
1659549600000|2022-08-03 18:00:00|114.56|112.36|114.88|112.68|115.31|113.11|113.38|111.18|0
1659549900000|2022-08-03 18:05:00|114.99|112.79|115.09|112.89|115.42|113.22|114.34|112.14|0
1659550200000|2022-08-03 18:10:00|115.2|113|115.63|113.43|116.06|113.86|114.55|112.35|0
1659550500000|2022-08-03 18:15:00|115.57|113.37|116.71|114.51|116.71|114.51|115.2|113|0
1659550800000|2022-08-03 18:20:00|116.6|114.4|117.03|114.83|117.46|115.26|116.49|114.29|0
1659551100000|2022-08-03 18:25:00|117.14|114.94|116.16|113.96|117.35|115.15|115.94|113.74|0
1659551400000|2022-08-03 18:30:00|116.27|114.07|116.15|113.95|117.02|114.82|115.72|113.52|0
1659551700000|2022-08-03 18:35:00|116.05|113.85|115.39|113.19|116.8|114.6|115.39|113.19|0
1659552000000|2022-08-03 18:40:00|115.5|113.3|114.96|112.76|116.04|113.84|113.78|111.58|0
1659552300000|2022-08-03 18:45:00|115.07|112.87|115.93|113.73|116.25|114.05|114.1|111.9|0
1659552600000|2022-08-03 18:50:00|115.82|113.62|116.36|114.16|116.68|114.48|115.06|112.86|0
1659552900000|2022-08-03 18:55:00|116.47|114.27|115.81|113.61|116.9|114.7|115.54|113.34|0
1659553200000|2022-08-03 19:00:00|115.6|113.4|117.11|114.91|117.44|115.24|114.95|112.75|0
1659553500000|2022-08-03 19:05:00|117.44|115.24|116.35|114.15|117.98|115.78|116.24|114.04|0
1659553800000|2022-08-03 19:10:00|116.24|114.04|115.8|113.6|116.35|114.15|114.94|112.74|0
1659554100000|2022-08-03 19:15:00|115.59|113.39|115.91|113.71|116.34|114.14|114.72|112.52|0
1659554400000|2022-08-03 19:20:00|116.02|113.82|115.69|113.49|116.45|114.25|115.48|113.28|0
1659554700000|2022-08-03 19:25:00|115.58|113.38|115.69|113.49|115.9|113.7|115.04|112.84|0
1659555000000|2022-08-03 19:30:00|115.58|113.38|116.76|114.56|116.77|114.57|115.36|113.16|0
1659555300000|2022-08-03 19:35:00|116.87|114.67|116.98|114.78|117.53|115.33|116.44|114.24|0
1659555600000|2022-08-03 19:40:00|117.09|114.89|119.05|116.85|119.27|117.07|116.54|114.34|0
1659555900000|2022-08-03 19:45:00|118.61|116.41|116.88|114.68|119.18|116.98|116.45|114.25|0
1659556200000|2022-08-03 19:50:00|117.65|115.45|116.99|114.79|118.19|115.99|116.56|114.36|0
1659556500000|2022-08-03 19:55:00|117.1|114.9|112.47|110.27|117.1|114.9|112.36|110.16|0
1659556800000|2022-08-03 20:00:00|113.32|111.12|112.04|109.84|113.32|111.12|111.51|109.31|0
1659557100000|2022-08-03 20:05:00|111.94|109.74|110.3|108.1|112.36|110.16|110.2|108|0
1659557400000|2022-08-03 20:10:00|110.41|108.21|110.72|108.52|111.04|108.84|110.41|108.21|0
1659557700000|2022-08-03 20:15:00|111.02|108.22|110.7|107.9|111.02|108.22|110.7|107.9|0
1659558000000|2022-08-03 20:20:00|110.6|107.8|109.86|107.06|110.6|107.8|109.86|107.06|0
1659558300000|2022-08-03 20:25:00|109.96|107.16|110.28|107.48|110.28|107.48|109.75|106.95|0
1659558600000|2022-08-03 20:30:00|110.59|107.79|110.38|107.58|110.91|108.11|110.22|107.42|0
1659558900000|2022-08-03 20:35:00|110.48|107.68|110.8|108|111.01|108.21|110.38|107.58|0
1659559200000|2022-08-03 20:40:00|110.85|108.05|111.21|108.41|111.32|108.52|110.79|107.99|0
1659559500000|2022-08-03 20:45:00|111.11|108.31|110.89|108.09|111.11|108.31|110.79|107.99|0
1659559800000|2022-08-03 20:50:00|111|108.2|110.79|107.99|111.1|108.3|110.79|107.99|0
1659560100000|2022-08-03 20:55:00|110.73|107.93|110.52|107.72|110.79|107.99|110.36|107.56|0
1659560400000|2022-08-03 21:00:00|110.59|107.79|110.78|107.98|110.81|108.01|110.59|107.79|0
1659560700000|2022-08-03 21:05:00|110.8|108|110.55|107.75|110.8|108|110.55|107.75|0
1659561000000|2022-08-03 21:10:00|110.56|107.76|110.53|107.73|110.61|107.81|110.5|107.7|0
1659561300000|2022-08-03 21:15:00|110.52|107.72|110.42|107.62|110.59|107.79|110.36|107.56|0
1659561600000|2022-08-03 21:20:00|110.45|107.65|110.65|107.85|110.65|107.85|110.33|107.53|0
1659561900000|2022-08-03 21:25:00|110.68|107.88|110.77|107.97|110.82|108.02|110.6|107.8|0
1659562200000|2022-08-03 21:30:00|110.75|107.95|110.75|107.95|110.84|108.04|110.75|107.95|0
1659562500000|2022-08-03 21:35:00|110.78|107.98|110.76|107.96|110.79|107.99|110.76|107.96|0
1659562800000|2022-08-03 21:40:00|110.74|107.94|110.8|108|110.82|108.02|110.7|107.9|0
1659563100000|2022-08-03 21:45:00|110.82|108.02|110.69|107.89|110.83|108.03|110.69|107.89|0
1659563400000|2022-08-03 21:50:00|110.55|107.75|110.55|107.75|110.6|107.8|110.41|107.61|0
1659563700000|2022-08-03 21:55:00|110.69|107.89|110.61|107.81|110.83|108.03|110.55|107.75|0
1659564000000|2022-08-03 22:00:00|110.48|107.68|109.48|106.68|110.48|107.68|109.27|106.47|0
1659564300000|2022-08-03 22:05:00|109.58|106.78|110|107.2|110|107.2|109.53|106.73|0
1659564600000|2022-08-03 22:10:00|110.05|107.25|110.31|107.51|110.42|107.62|109.69|106.89|0
1659564900000|2022-08-03 22:15:00|110.42|107.62|110.42|107.62|110.63|107.83|110.21|107.41|0
1659565200000|2022-08-03 22:20:00|110.41|107.61|110.73|107.93|110.84|108.04|110.41|107.61|0
1659565500000|2022-08-03 22:25:00|110.67|107.87|110.62|107.82|110.83|108.03|110.52|107.72|0
1659565800000|2022-08-03 22:30:00|110.67|107.87|110.09|107.29|110.83|108.03|109.99|107.19|0
1659566100000|2022-08-03 22:35:00|109.99|107.19|109.67|106.87|110.41|107.61|109.56|106.76|0
1659566400000|2022-08-03 22:40:00|109.88|107.08|109.77|106.97|110.09|107.29|109.46|106.66|0
1659566700000|2022-08-03 22:45:00|109.87|107.07|110.82|108.02|110.92|108.12|109.77|106.97|0
1659567000000|2022-08-03 22:50:00|110.92|108.12|110.5|107.7|111.03|108.23|110.29|107.49|0
1659567300000|2022-08-03 22:55:00|110.55|107.75|110.81|108.01|111.02|108.22|110.55|107.75|0
1659567600000|2022-08-03 23:00:00|110.76|107.96|110.6|107.8|110.76|107.96|109.97|107.17|0
1659567900000|2022-08-03 23:05:00|110.54|107.74|110.43|107.63|110.54|107.74|110.07|107.27|0
1659568200000|2022-08-03 23:10:00|110.33|107.53|110.32|107.52|110.59|107.79|110.07|107.27|0
1659568500000|2022-08-03 23:15:00|110.27|107.47|110.32|107.52|110.32|107.52|110.06|107.26|0
1659568800000|2022-08-03 23:20:00|110.27|107.47|110.37|107.57|110.37|107.57|110.06|107.26|0
1659569100000|2022-08-03 23:25:00|110.32|107.52|110.48|107.68|110.79|107.99|110.27|107.47|0
1659569400000|2022-08-03 23:30:00|110.37|107.57|110.16|107.36|110.58|107.78|110.16|107.36|0
1659569700000|2022-08-03 23:35:00|110.21|107.41|109.94|107.14|110.47|107.67|109.84|107.04|0
1659570000000|2022-08-03 23:40:00|109.84|107.04|110.15|107.35|110.26|107.46|109.84|107.04|0
1659570300000|2022-08-03 23:45:00|110.1|107.3|110.3|107.5|110.36|107.56|109.73|106.93|0
1659570600000|2022-08-03 23:50:00|110.36|107.56|110.25|107.45|110.36|107.56|109.93|107.13|0
1659570900000|2022-08-03 23:55:00|110.14|107.34|109.51|106.71|110.35|107.55|109.51|106.71|0
1659571200000|2022-08-04 00:00:00|109.3|106.5|108.98|106.18|109.3|106.5|108.68|105.88|0
1659571500000|2022-08-04 00:05:00|109.09|106.29|109.4|106.6|109.4|106.6|108.88|106.08|0
1659571800000|2022-08-04 00:10:00|109.5|106.7|109.82|107.02|110.08|107.28|109.29|106.49|0
1659572100000|2022-08-04 00:15:00|109.92|107.12|110.44|107.64|110.55|107.75|109.82|107.02|0
1659572400000|2022-08-04 00:20:00|110.55|107.75|110.91|108.11|111.6|108.8|110.55|107.75|0
1659572700000|2022-08-04 00:25:00|111.07|108.27|111.7|108.9|112.02|109.22|110.86|108.06|0
1659573000000|2022-08-04 00:30:00|111.65|108.85|111.81|109.01|112.55|109.75|111.6|108.8|0
1659573300000|2022-08-04 00:35:00|111.75|108.95|111.27|108.47|111.91|109.11|111.06|108.26|0
1659573600000|2022-08-04 00:40:00|111.17|108.37|111.38|108.58|112.33|109.53|111.17|108.37|0
1659573900000|2022-08-04 00:45:00|111.32|108.52|111.8|109|111.9|109.1|111.16|108.36|0
1659574200000|2022-08-04 00:50:00|111.85|109.05|111.9|109.1|112.01|109.21|111.59|108.79|0
1659574500000|2022-08-04 00:55:00|112.06|109.26|112.54|109.74|112.64|109.84|112.06|109.26|0
1659574800000|2022-08-04 01:00:00|112.43|109.63|114.39|111.59|115.14|112.34|112.32|109.52|0
1659575100000|2022-08-04 01:05:00|114.28|111.48|114.7|111.9|114.92|112.12|114.17|111.37|0
1659575400000|2022-08-04 01:10:00|114.65|111.85|113.95|111.15|114.7|111.9|113.85|111.05|0
1659575700000|2022-08-04 01:15:00|114.17|111.37|114.8|112|115.02|112.22|114.06|111.26|0
1659576000000|2022-08-04 01:20:00|114.85|112.05|114.91|112.11|115.55|112.75|114.69|111.89|0
1659576300000|2022-08-04 01:25:00|114.96|112.16|115.12|112.32|115.39|112.59|114.8|112|0
1659576600000|2022-08-04 01:30:00|115.22|112.42|115.54|112.74|115.76|112.96|114.69|111.89|0
1659576900000|2022-08-04 01:35:00|115.65|112.85|115.97|113.17|116.08|113.28|115.33|112.53|0
1659577200000|2022-08-04 01:40:00|116.08|113.28|115.43|112.63|116.08|113.28|115.32|112.52|0
1659577500000|2022-08-04 01:45:00|115.54|112.74|115|112.2|115.75|112.95|114.89|112.09|0
1659577800000|2022-08-04 01:50:00|114.89|112.09|114.57|111.77|114.89|112.09|114.57|111.77|0
1659578100000|2022-08-04 01:55:00|114.67|111.87|114.56|111.76|114.89|112.09|114.46|111.66|0
1659578400000|2022-08-04 02:00:00|114.61|111.81|115.09|112.29|115.2|112.4|114.46|111.66|0
1659578700000|2022-08-04 02:05:00|115.15|112.35|114.98|112.18|115.2|112.4|114.88|112.08|0
1659579000000|2022-08-04 02:10:00|114.93|112.13|114.02|111.22|114.93|112.13|113.81|111.01|0
1659579300000|2022-08-04 02:15:00|114.13|111.33|114.02|111.22|114.18|111.38|113.7|110.9|0
1659579600000|2022-08-04 02:20:00|114.12|111.32|113.59|110.79|114.12|111.32|113.48|110.68|0
1659579900000|2022-08-04 02:25:00|113.64|110.84|113.27|110.47|113.64|110.84|112.95|110.15|0
1659580200000|2022-08-04 02:30:00|113.37|110.57|113.16|110.36|113.48|110.68|112.84|110.04|0
1659580500000|2022-08-04 02:35:00|113.05|110.25|112.52|109.72|113.26|110.46|112.31|109.51|0
1659580800000|2022-08-04 02:40:00|112.47|109.67|112.84|110.04|112.84|110.04|112.31|109.51|0
1659581100000|2022-08-04 02:45:00|112.78|109.98|113.36|110.56|113.36|110.56|112.73|109.93|0
1659581400000|2022-08-04 02:50:00|113.25|110.45|113.15|110.35|113.36|110.56|113.04|110.24|0
1659581700000|2022-08-04 02:55:00|113.09|110.29|113.99|111.19|114.1|111.3|112.93|110.13|0
1659582000000|2022-08-04 03:00:00|114.1|111.3|113.46|110.66|114.1|111.3|113.35|110.55|0
1659582300000|2022-08-04 03:05:00|113.35|110.55|113.98|111.18|113.99|111.19|113.35|110.55|0
1659582600000|2022-08-04 03:10:00|114.09|111.29|113.88|111.08|114.09|111.29|113.56|110.76|0
1659582900000|2022-08-04 03:15:00|113.77|110.97|113.98|111.18|114.09|111.29|113.77|110.97|0
1659583200000|2022-08-04 03:20:00|113.87|111.07|113.87|111.07|114.08|111.28|113.87|111.07|0
1659583500000|2022-08-04 03:25:00|113.76|110.96|113.17|110.37|113.76|110.96|113.12|110.32|0
1659583800000|2022-08-04 03:30:00|113.23|110.43|113.23|110.43|113.44|110.64|112.59|109.79|0
1659584100000|2022-08-04 03:35:00|113.12|110.32|113.12|110.32|113.22|110.42|112.8|110|0
1659584400000|2022-08-04 03:40:00|113.01|110.21|112.37|109.57|113.22|110.42|112.37|109.57|0
1659584700000|2022-08-04 03:45:00|112.27|109.47|111.63|108.83|112.27|109.47|111.63|108.83|0
1659585000000|2022-08-04 03:50:00|111.68|108.88|112.26|109.46|112.26|109.46|111.63|108.83|0
1659585300000|2022-08-04 03:55:00|112.31|109.51|112.57|109.77|112.57|109.77|112.1|109.3|0
1659585600000|2022-08-04 04:00:00|112.52|109.72|112.68|109.88|112.79|109.99|112.47|109.67|0
1659585900000|2022-08-04 04:05:00|112.57|109.77|112.83|110.03|112.99|110.19|112.52|109.72|0
1659586200000|2022-08-04 04:10:00|112.78|109.98|112.99|110.19|113.31|110.51|112.78|109.98|0
1659586500000|2022-08-04 04:15:00|112.93|110.13|112.88|110.08|112.93|110.13|112.67|109.87|0
1659586800000|2022-08-04 04:20:00|112.77|109.97|112.5|109.7|112.88|110.08|112.45|109.65|0
1659587100000|2022-08-04 04:25:00|112.56|109.76|112.55|109.75|112.66|109.86|112.35|109.55|0
1659587400000|2022-08-04 04:30:00|112.61|109.81|113.19|110.39|113.19|110.39|112.61|109.81|0
1659587700000|2022-08-04 04:35:00|113.24|110.44|112.97|110.17|113.4|110.6|112.97|110.17|0
1659588000000|2022-08-04 04:40:00|113.02|110.22|112.97|110.17|113.08|110.28|112.97|110.17|0
1659588300000|2022-08-04 04:45:00|113.07|110.27|113.18|110.38|113.28|110.48|113.02|110.22|0
1659588600000|2022-08-04 04:50:00|113.28|110.48|112.96|110.16|113.49|110.69|112.96|110.16|0
1659588900000|2022-08-04 04:55:00|113.07|110.27|112.85|110.05|113.17|110.37|112.75|109.95|0
1659589200000|2022-08-04 05:00:00|112.9|110.1|112.9|110.1|113.59|110.79|112.85|110.05|0
1659589500000|2022-08-04 05:05:00|112.85|110.05|112.11|109.31|112.9|110.1|112.11|109.31|0
1659589800000|2022-08-04 05:10:00|112.16|109.36|112.1|109.3|112.63|109.83|111.89|109.09|0
1659590100000|2022-08-04 05:15:00|112.05|109.25|112.94|110.14|113.05|110.25|112.05|109.25|0
1659590400000|2022-08-04 05:20:00|112.84|110.04|113.26|110.46|113.26|110.46|112.63|109.83|0
1659590700000|2022-08-04 05:25:00|113.36|110.56|112.94|110.14|113.47|110.67|112.83|110.03|0
1659591000000|2022-08-04 05:30:00|113.04|110.24|113.46|110.66|113.73|110.93|112.51|109.71|0
1659591300000|2022-08-04 05:35:00|113.57|110.77|113.09|110.29|113.78|110.98|113.04|110.24|0
1659591600000|2022-08-04 05:40:00|113.14|110.34|113.03|110.23|113.57|110.77|112.93|110.13|0
1659591900000|2022-08-04 05:45:00|112.93|110.13|112.4|109.6|112.93|110.13|112.29|109.49|0
1659592200000|2022-08-04 05:50:00|112.34|109.54|112.92|110.12|113.24|110.44|112.29|109.49|0
1659592500000|2022-08-04 05:55:00|112.97|110.17|112.12|109.32|113.34|110.54|111.97|109.17|0
1659592800000|2022-08-04 06:00:00|112.07|109.27|112.28|109.48|112.5|109.7|111.55|108.75|0
1659593100000|2022-08-04 06:05:00|112.18|109.38|112.49|109.69|113.02|110.22|112.07|109.27|0
1659593400000|2022-08-04 06:10:00|112.7|109.9|112.49|109.69|112.7|109.9|111.86|109.06|0
1659593700000|2022-08-04 06:15:00|112.38|109.58|112.06|109.26|112.38|109.58|111.75|108.95|0
1659594000000|2022-08-04 06:20:00|112.01|109.21|112.32|109.52|112.53|109.73|111.95|109.15|0
1659594300000|2022-08-04 06:25:00|112.37|109.57|112.37|109.57|112.9|110.1|112.27|109.47|0
1659594600000|2022-08-04 06:30:00|112.21|109.41|112.95|110.15|113|110.2|111.84|109.04|0
1659594900000|2022-08-04 06:35:00|112.89|110.09|112.52|109.72|113|110.2|112.26|109.46|0
1659595200000|2022-08-04 06:40:00|112.57|109.77|112.52|109.72|112.79|109.99|112.26|109.46|0
1659595500000|2022-08-04 06:45:00|112.47|109.67|112.36|109.56|112.57|109.77|112.15|109.35|0
1659595800000|2022-08-04 06:50:00|112.25|109.45|111.98|109.18|112.25|109.45|111.72|108.92|0
1659596100000|2022-08-04 06:55:00|112.04|109.24|111.61|108.81|112.25|109.45|111.51|108.71|0
1659596400000|2022-08-04 07:00:00|111.82|109.02|112.45|109.65|112.77|109.97|111.09|108.29|0
1659596700000|2022-08-04 07:05:00|112.15|109.95|113.63|111.43|114.06|111.86|112.05|109.85|0
1659597000000|2022-08-04 07:10:00|113.53|111.33|113.04|110.84|113.53|111.33|112.3|110.1|0
1659597300000|2022-08-04 07:15:00|113.1|110.9|113.78|111.58|113.95|111.75|112.67|110.47|0
1659597600000|2022-08-04 07:20:00|113.84|111.64|114.26|112.06|114.37|112.17|113.09|110.89|0
1659597900000|2022-08-04 07:25:00|114.16|111.96|114.69|112.49|114.69|112.49|114.1|111.9|0
1659598200000|2022-08-04 07:30:00|114.79|112.59|114.47|112.27|115.44|113.24|114.36|112.16|0
1659598500000|2022-08-04 07:35:00|114.41|112.21|113.93|111.73|114.95|112.75|113.93|111.73|0
1659598800000|2022-08-04 07:40:00|113.88|111.68|113.61|111.41|113.88|111.68|113.4|111.2|0
1659599100000|2022-08-04 07:45:00|113.55|111.35|113.61|111.41|113.82|111.62|113.34|111.14|0
1659599400000|2022-08-04 07:50:00|113.66|111.46|113.55|111.35|114.24|112.04|113.5|111.3|0
1659599700000|2022-08-04 07:55:00|113.5|111.3|113.81|111.61|114.35|112.15|113.28|111.08|0
1659600000000|2022-08-04 08:00:00|113.92|111.72|112.54|110.34|113.92|111.72|112.22|110.02|0
1659600300000|2022-08-04 08:05:00|112.64|110.44|113.06|110.86|113.06|110.86|112.43|110.23|0
1659600600000|2022-08-04 08:10:00|112.96|110.76|113.16|110.96|113.22|111.02|112.48|110.28|0
1659600900000|2022-08-04 08:15:00|113.22|111.02|114.33|112.13|114.38|112.18|113.11|110.91|0
1659601200000|2022-08-04 08:20:00|114.28|112.08|113.9|111.7|114.44|112.24|113.58|111.38|0
1659601500000|2022-08-04 08:25:00|113.85|111.65|113.26|111.06|113.85|111.65|113.16|110.96|0
1659601800000|2022-08-04 08:30:00|113.31|111.11|113.05|110.85|113.47|111.27|112.94|110.74|0
1659602100000|2022-08-04 08:35:00|113.15|110.95|112.77|110.57|113.2|111|112.62|110.42|0
1659602400000|2022-08-04 08:40:00|112.83|110.63|112.61|110.41|112.94|110.74|112.35|110.15|0
1659602700000|2022-08-04 08:45:00|112.51|110.31|112.66|110.46|112.82|110.62|112.45|110.25|0
1659603000000|2022-08-04 08:50:00|112.56|110.36|112.82|110.62|112.87|110.67|112.24|110.04|0
1659603300000|2022-08-04 08:55:00|112.76|110.56|112.39|110.19|112.82|110.62|112.29|110.09|0
1659603600000|2022-08-04 09:00:00|112.44|110.24|112.6|110.4|112.82|110.62|112.39|110.19|0
1659603900000|2022-08-04 09:05:00|112.5|110.3|112.39|110.19|112.5|110.3|111.6|109.4|0
1659604200000|2022-08-04 09:10:00|112.49|110.29|113.23|111.03|113.44|111.24|112.44|110.24|0
1659604500000|2022-08-04 09:15:00|113.34|111.14|113.55|111.35|113.97|111.77|113.12|110.92|0
1659604800000|2022-08-04 09:20:00|113.65|111.45|114.29|112.09|114.29|112.09|113.65|111.45|0
1659605100000|2022-08-04 09:25:00|114.5|112.3|115.9|113.7|116|113.8|114.5|112.3|0
1659605400000|2022-08-04 09:30:00|115.79|113.59|114.66|112.46|116|113.8|114.66|112.46|0
1659605700000|2022-08-04 09:35:00|114.6|112.4|115.24|113.04|115.35|113.15|114.5|112.3|0
1659606000000|2022-08-04 09:40:00|115.19|112.99|114.92|112.72|115.35|113.15|114.92|112.72|0
1659606300000|2022-08-04 09:45:00|115.13|112.93|116.96|114.76|117.12|114.92|114.92|112.72|0
1659606600000|2022-08-04 09:50:00|117.07|114.87|116.53|114.33|117.51|115.31|116.42|114.22|0
1659606900000|2022-08-04 09:55:00|116.2|114|116.63|114.43|116.96|114.76|116.2|114|0
1659607200000|2022-08-04 10:00:00|116.58|114.38|118.48|116.28|118.48|116.28|116.42|114.22|0
1659607500000|2022-08-04 10:05:00|118.37|116.17|118.15|115.95|118.91|116.71|118.04|115.84|0
1659607800000|2022-08-04 10:10:00|118.26|116.06|118.8|116.6|118.8|116.6|117.82|115.62|0
1659608100000|2022-08-04 10:15:00|118.91|116.71|119.46|117.26|119.73|117.53|118.85|116.65|0
1659608400000|2022-08-04 10:20:00|119.57|117.37|119.34|117.14|119.78|117.58|119.01|116.81|0
1659608700000|2022-08-04 10:25:00|119.28|117.08|119.34|117.14|119.5|117.3|118.79|116.59|0
1659609000000|2022-08-04 10:30:00|119.45|117.25|120.55|118.35|120.77|118.57|118.9|116.7|0
1659609300000|2022-08-04 10:35:00|120.6|118.4|121.32|119.12|121.43|119.23|119.99|117.79|0
1659609600000|2022-08-04 10:40:00|121.21|119.01|119.88|117.68|121.32|119.12|119.88|117.68|0
1659609900000|2022-08-04 10:45:00|119.99|117.79|119.77|117.57|120.21|118.01|119.55|117.35|0
1659610200000|2022-08-04 10:50:00|119.76|117.56|119.21|117.01|119.88|117.68|118.99|116.79|0
1659610500000|2022-08-04 10:55:00|119.1|116.9|118.82|116.62|119.26|117.06|118.66|116.46|0
1659610800000|2022-08-04 11:00:00|118.77|116.57|118.88|116.68|119.32|117.12|117.79|115.59|0
1659611100000|2022-08-04 11:05:00|118.93|116.73|118|115.8|119.42|117.22|117.89|115.69|0
1659611400000|2022-08-04 11:10:00|118.11|115.91|117.45|115.25|118.11|115.91|117.23|115.03|0
1659611700000|2022-08-04 11:15:00|117.56|115.36|117.34|115.14|117.89|115.69|117.07|114.87|0
1659612000000|2022-08-04 11:20:00|117.23|115.03|116.35|114.15|117.54|115.34|116.35|114.15|0
1659612300000|2022-08-04 11:25:00|116.4|114.2|116.23|114.03|116.89|114.69|116.13|113.93|0
1659612600000|2022-08-04 11:30:00|116.13|113.93|117.1|114.9|117.21|115.01|116.13|113.93|0
1659612900000|2022-08-04 11:35:00|116.99|114.79|117.42|115.22|117.42|115.22|116.55|114.35|0
1659613200000|2022-08-04 11:40:00|117.31|115.11|116.87|114.67|117.53|115.33|116.77|114.57|0
1659613500000|2022-08-04 11:45:00|116.77|114.57|116.33|114.13|116.77|114.57|115.68|113.48|0
1659613800000|2022-08-04 11:50:00|116.22|114.02|115.06|112.86|116.44|114.24|115.06|112.86|0
1659614100000|2022-08-04 11:55:00|114.95|112.75|113.88|111.68|115.38|113.18|113.82|111.62|0
1659614400000|2022-08-04 12:00:00|113.98|111.78|115.05|112.85|115.48|113.28|113.45|111.25|0
1659614700000|2022-08-04 12:05:00|115.16|112.96|114.83|112.63|115.7|113.5|114.83|112.63|0
1659615000000|2022-08-04 12:10:00|114.73|112.53|113.76|111.56|114.94|112.74|113.76|111.56|0
1659615300000|2022-08-04 12:15:00|113.87|111.67|114.83|112.63|114.93|112.73|113.7|111.5|0
1659615600000|2022-08-04 12:20:00|114.93|112.73|115.25|113.05|115.47|113.27|114.61|112.41|0
1659615900000|2022-08-04 12:25:00|115.14|112.94|115.52|113.32|115.79|113.59|114.93|112.73|0
1659616200000|2022-08-04 12:30:00|115.46|113.26|116.43|114.23|116.65|114.45|114.5|112.3|0
1659616500000|2022-08-04 12:35:00|116.54|114.34|117.19|114.99|117.19|114.99|116|113.8|0
1659616800000|2022-08-04 12:40:00|117.08|114.88|117.82|115.62|117.87|115.67|116.54|114.34|0
1659617100000|2022-08-04 12:45:00|117.87|115.67|116.76|114.56|117.87|115.67|115.89|113.69|0
1659617400000|2022-08-04 12:50:00|116.65|114.45|117.84|115.64|118.17|115.97|116.32|114.12|0
1659617700000|2022-08-04 12:55:00|117.73|115.53|117.4|115.2|117.73|115.53|117.19|114.99|0
1659618000000|2022-08-04 13:00:00|117.19|114.99|114.38|112.18|117.29|115.09|114.06|111.86|0
1659618300000|2022-08-04 13:05:00|114.27|112.07|116.13|113.93|116.13|113.93|111.28|109.08|0
1659618600000|2022-08-04 13:10:00|115.27|113.07|114.94|112.74|115.48|113.28|114.41|112.21|0
1659618900000|2022-08-04 13:15:00|115.05|112.85|112.7|110.5|115.37|113.17|112.49|110.29|0
1659619200000|2022-08-04 13:20:00|112.81|110.61|113.55|111.35|113.65|111.45|112.28|110.08|0
1659619500000|2022-08-04 13:25:00|113.44|111.24|113.54|111.34|113.65|111.45|112.27|110.07|0
1659619800000|2022-08-04 13:30:00|113.65|111.45|111.21|109.01|114.23|112.03|110.9|108.7|0
1659620100000|2022-08-04 13:35:00|111.11|108.91|110.16|107.96|113.32|111.12|109.85|107.65|0
1659620400000|2022-08-04 13:40:00|109.95|107.75|115.46|113.26|115.78|113.58|109.95|107.75|0
1659620700000|2022-08-04 13:45:00|115.35|113.15|114.92|112.72|116.54|114.34|113.96|111.76|0
1659621000000|2022-08-04 13:50:00|114.7|112.5|114.07|111.87|115.29|113.09|111.73|109.53|0
1659621300000|2022-08-04 13:55:00|113.97|111.77|114.61|112.41|116.44|114.24|113.33|111.13|0
1659621600000|2022-08-04 14:00:00|114.82|112.62|116.32|114.12|116.59|114.39|113.97|111.77|0
1659621900000|2022-08-04 14:05:00|116.11|113.91|115.14|112.94|117.3|115.1|114.44|112.24|0
1659622200000|2022-08-04 14:10:00|115.35|113.15|113.43|111.23|115.78|113.58|113.22|111.02|0
1659622500000|2022-08-04 14:15:00|113.64|111.44|111.37|109.17|114.6|112.4|109.54|107.34|0
1659622800000|2022-08-04 14:20:00|111.26|109.06|111.42|109.22|112.68|110.48|109.96|107.76|0
1659623100000|2022-08-04 14:25:00|111.31|109.11|110.79|108.59|112.79|110.59|110.16|107.96|0
1659623400000|2022-08-04 14:30:00|110.58|108.38|108.4|106.2|111.52|109.32|107.98|105.78|0
1659623700000|2022-08-04 14:35:00|108.19|105.99|106.96|104.76|108.29|106.09|106.34|104.14|0
1659624000000|2022-08-04 14:40:00|106.85|104.65|107.56|105.36|108.6|106.4|106.24|104.04|0
1659624300000|2022-08-04 14:45:00|107.15|104.95|110.77|108.57|111.29|109.09|107.05|104.85|0
1659624600000|2022-08-04 14:50:00|110.87|108.67|111.81|109.61|112.34|110.14|110.35|108.15|0
1659624900000|2022-08-04 14:55:00|112.03|109.83|112.44|110.24|113.61|111.41|111.76|109.56|0
1659625200000|2022-08-04 15:00:00|112.55|110.35|111.6|109.4|113.72|111.52|111.39|109.19|0
1659625500000|2022-08-04 15:05:00|111.49|109.29|111.91|109.71|113.39|111.19|111.49|109.29|0
1659625800000|2022-08-04 15:10:00|111.8|109.6|109.19|106.99|112.65|110.45|109.19|106.99|0
1659626100000|2022-08-04 15:15:00|108.88|106.68|110.75|108.55|111.17|108.97|108.26|106.06|0
1659626400000|2022-08-04 15:20:00|110.8|108.6|110.36|108.16|113.41|111.21|110.26|108.06|0
1659626700000|2022-08-04 15:25:00|110.47|108.27|108.7|106.5|111.66|109.46|107.57|105.37|0
1659627000000|2022-08-04 15:30:00|108.81|106.61|109.64|107.44|110.47|108.27|108.6|106.4|0
1659627300000|2022-08-04 15:35:00|109.85|107.65|106.33|104.13|110.05|107.85|106.33|104.13|0
1659627600000|2022-08-04 15:40:00|106.43|104.23|108.38|106.18|108.9|106.7|106.33|104.13|0
1659627900000|2022-08-04 15:45:00|108.69|106.49|110.78|108.58|111.2|109|108.49|106.29|0
1659628200000|2022-08-04 15:50:00|110.67|108.47|112.57|110.37|113|110.8|110.57|108.37|0
1659628500000|2022-08-04 15:55:00|112.46|110.26|112.67|110.47|113.31|111.11|111.93|109.73|0
1659628800000|2022-08-04 16:00:00|112.78|110.58|111.13|108.93|113.2|111|110.98|108.78|0
1659629100000|2022-08-04 16:05:00|111.08|108.88|112.14|109.94|112.24|110.04|110.87|108.67|0
1659629400000|2022-08-04 16:10:00|112.03|109.83|112.66|110.46|114.05|111.85|111.92|109.72|0
1659629700000|2022-08-04 16:15:00|112.45|110.25|112.34|110.14|112.77|110.57|111.18|108.98|0
1659630000000|2022-08-04 16:20:00|112.24|110.04|113.4|111.2|113.51|111.31|111.81|109.61|0
1659630300000|2022-08-04 16:25:00|113.51|111.31|113.83|111.63|114.04|111.84|113.19|110.99|0
1659630600000|2022-08-04 16:30:00|113.72|111.52|113.29|111.09|113.72|111.52|112.12|109.92|0
1659630900000|2022-08-04 16:35:00|113.4|111.2|112.33|110.13|113.4|111.2|111.69|109.49|0
1659631200000|2022-08-04 16:40:00|112.27|110.07|111.58|109.38|112.75|110.55|110.43|108.23|0
1659631500000|2022-08-04 16:45:00|111.69|109.49|107.62|105.42|111.69|109.49|107.41|105.21|0
1659631800000|2022-08-04 16:50:00|107.41|105.21|108.54|106.34|108.96|106.76|107.41|105.21|0
1659632100000|2022-08-04 16:55:00|108.65|106.45|107.82|105.62|108.86|106.66|107.72|105.52|0
1659632400000|2022-08-04 17:00:00|107.92|105.72|109.08|106.88|109.68|107.48|107.92|105.72|0
1659632700000|2022-08-04 17:05:00|108.97|106.77|110.64|108.44|110.74|108.54|108.56|106.36|0
1659633000000|2022-08-04 17:10:00|110.53|108.33|111.58|109.38|111.9|109.7|110.01|107.81|0
1659633300000|2022-08-04 17:15:00|111.47|109.27|112.1|109.9|112.63|110.43|111.37|109.17|0
1659633600000|2022-08-04 17:20:00|112.21|110.01|112.42|110.22|113.16|110.96|110.32|108.12|0
1659633900000|2022-08-04 17:25:00|112.52|110.32|113.37|111.17|113.79|111.59|112.42|110.22|0
1659634200000|2022-08-04 17:30:00|113.15|110.95|114.32|112.12|114.32|112.12|112.52|110.32|0
1659634500000|2022-08-04 17:35:00|114.43|112.23|113.35|111.15|114.86|112.66|113.35|111.15|0
1659634800000|2022-08-04 17:40:00|113.46|111.26|112.5|110.3|113.78|111.58|111.76|109.56|0
1659635100000|2022-08-04 17:45:00|112.39|110.19|114.31|112.11|114.31|112.11|111.76|109.56|0
1659635400000|2022-08-04 17:50:00|114.2|112|112.92|110.72|114.25|112.05|112.49|110.29|0
1659635700000|2022-08-04 17:55:00|112.81|110.61|112.38|110.18|112.92|110.72|111.33|109.13|0
1659636000000|2022-08-04 18:00:00|112.28|110.08|112.91|110.71|112.91|110.71|111.53|109.33|0
1659636300000|2022-08-04 18:05:00|112.8|110.6|111.53|109.33|113.34|111.14|111.32|109.12|0
1659636600000|2022-08-04 18:10:00|111.42|109.22|110.89|108.69|112.06|109.86|110.06|107.86|0
1659636900000|2022-08-04 18:15:00|110.68|108.48|111.94|109.74|112.05|109.85|110.58|108.38|0
1659637200000|2022-08-04 18:20:00|111.84|109.64|110.89|108.69|111.94|109.74|110.78|108.58|0
1659637500000|2022-08-04 18:25:00|110.99|108.79|112.47|110.27|112.79|110.59|110.78|108.58|0
1659637800000|2022-08-04 18:30:00|112.57|110.37|112.46|110.26|113.32|111.12|112.3|110.1|0
1659638100000|2022-08-04 18:35:00|112.57|110.37|111.72|109.52|112.57|110.37|110.67|108.47|0
1659638400000|2022-08-04 18:40:00|111.51|109.31|112.14|109.94|112.14|109.94|110.04|107.84|0
1659638700000|2022-08-04 18:45:00|112.03|109.83|112.35|110.15|112.67|110.47|111.08|108.88|0
1659639000000|2022-08-04 18:50:00|112.46|110.26|112.98|110.78|113.84|111.64|112.35|110.15|0
1659639300000|2022-08-04 18:55:00|112.88|110.68|112.66|110.46|113.51|111.31|112.24|110.04|0
1659639600000|2022-08-04 19:00:00|112.45|110.25|113.13|110.93|113.19|110.99|111.92|109.72|0
1659639900000|2022-08-04 19:05:00|113.08|110.88|113.4|111.2|113.61|111.41|112.34|110.14|0
1659640200000|2022-08-04 19:10:00|113.51|111.31|114.9|112.7|115.33|113.13|113.34|111.14|0
1659640500000|2022-08-04 19:15:00|115.11|112.91|115.32|113.12|115.87|113.67|114.68|112.48|0
1659640800000|2022-08-04 19:20:00|115.43|113.23|113.71|111.51|115.43|113.23|113.6|111.4|0
1659641100000|2022-08-04 19:25:00|113.6|111.4|114.24|112.04|114.67|112.47|113.07|110.87|0
1659641400000|2022-08-04 19:30:00|114.35|112.15|111.67|109.47|114.35|112.15|111.46|109.26|0
1659641700000|2022-08-04 19:35:00|111.57|109.37|111.56|109.36|113.16|110.96|111.46|109.26|0
1659642000000|2022-08-04 19:40:00|111.4|109.2|109.66|107.46|111.67|109.47|109.66|107.46|0
1659642300000|2022-08-04 19:45:00|109.77|107.57|109.87|107.67|110.61|108.41|109.25|107.05|0
1659642600000|2022-08-04 19:50:00|110.92|108.72|110.81|108.61|111.35|109.15|110.08|107.88|0
1659642900000|2022-08-04 19:55:00|110.6|108.4|111.13|108.93|111.55|109.35|109.55|107.35|0
1659643200000|2022-08-04 20:00:00|111.34|109.14|112.72|110.52|113.25|111.05|111.34|109.14|0
1659643500000|2022-08-04 20:05:00|112.82|110.62|111.65|109.45|112.82|110.62|111.65|109.45|0
1659643800000|2022-08-04 20:10:00|111.76|109.56|111.33|109.13|111.86|109.66|111.01|108.81|0
1659644100000|2022-08-04 20:15:00|111.31|108.51|111.31|108.51|111.42|108.62|110.78|107.98|0
1659644400000|2022-08-04 20:20:00|111.36|108.56|111.2|108.4|111.41|108.61|110.99|108.19|0
1659644700000|2022-08-04 20:25:00|111.31|108.51|111.3|108.5|111.41|108.61|111.2|108.4|0
1659645000000|2022-08-04 20:30:00|111.2|108.4|111.4|108.6|111.51|108.71|111.19|108.39|0
1659645300000|2022-08-04 20:35:00|111.72|108.92|111.51|108.71|111.83|109.03|111.3|108.5|0
1659645600000|2022-08-04 20:40:00|111.4|108.6|111.19|108.39|111.51|108.71|111.19|108.39|0
1659645900000|2022-08-04 20:45:00|111.29|108.49|111.61|108.81|111.92|109.12|111.29|108.49|0
1659646200000|2022-08-04 20:50:00|111.71|108.91|111.6|108.8|111.82|109.02|111.5|108.7|0
1659646500000|2022-08-04 20:55:00|111.55|108.75|111.12|108.32|111.6|108.8|111.12|108.32|0
1659646800000|2022-08-04 21:00:00|111.38|108.58|111.48|108.68|111.48|108.68|111.37|108.57|0
1659647100000|2022-08-04 21:05:00|111.43|108.63|111.46|108.66|111.48|108.68|111.43|108.63|0
1659647400000|2022-08-04 21:10:00|111.43|108.63|111.55|108.75|111.63|108.83|111.43|108.63|0
1659647700000|2022-08-04 21:15:00|111.59|108.79|111.67|108.87|111.67|108.87|111.59|108.79|0
1659648000000|2022-08-04 21:20:00|111.65|108.85|111.49|108.69|111.65|108.85|111.49|108.69|0
1659648300000|2022-08-04 21:25:00|111.48|108.68|111.46|108.66|111.52|108.72|111.45|108.65|0
1659648900000|2022-08-04 21:35:00|111.54|108.74|111.44|108.64|111.54|108.74|111.35|108.55|0
1659649200000|2022-08-04 21:40:00|111.48|108.68|111.68|108.88|111.76|108.96|111.45|108.65|0
1659649500000|2022-08-04 21:45:00|111.79|108.99|111.71|108.91|111.95|109.15|111.54|108.74|0
1659649800000|2022-08-04 21:50:00|111.68|108.88|111.85|109.05|111.96|109.16|111.55|108.75|0
1659650100000|2022-08-04 21:55:00|111.8|109|111.64|108.84|111.8|109|111.5|108.7|0
1659650400000|2022-08-04 22:00:00|111.19|108.39|111.35|108.55|111.4|108.6|110.82|108.02|0
1659650700000|2022-08-04 22:05:00|111.4|108.6|110.6|107.8|111.56|108.76|110.6|107.8|0
1659651000000|2022-08-04 22:10:00|110.71|107.91|110.76|107.96|111.13|108.33|110.39|107.59|0
1659651300000|2022-08-04 22:15:00|110.81|108.01|111.23|108.43|111.34|108.54|110.81|108.01|0
1659651600000|2022-08-04 22:20:00|111.28|108.48|111.54|108.74|111.97|109.17|111.28|108.48|0
1659651900000|2022-08-04 22:25:00|111.49|108.69|111.33|108.53|111.49|108.69|111.12|108.32|0
1659652200000|2022-08-04 22:30:00|111.38|108.58|111.75|108.95|111.86|109.06|111.33|108.53|0
1659652500000|2022-08-04 22:35:00|111.69|108.89|111.85|109.05|111.96|109.16|111.54|108.74|0
1659652800000|2022-08-04 22:40:00|111.96|109.16|111.74|108.94|112.17|109.37|111.74|108.94|0
1659653100000|2022-08-04 22:45:00|111.69|108.89|111.63|108.83|111.85|109.05|111.53|108.73|0
1659653400000|2022-08-04 22:50:00|111.58|108.78|111.74|108.94|111.84|109.04|111.52|108.72|0
1659653700000|2022-08-04 22:55:00|111.63|108.83|111.63|108.83|111.95|109.15|111.63|108.83|0
1659654000000|2022-08-04 23:00:00|111.73|108.93|112.37|109.57|112.69|109.89|111.63|108.83|0
1659654300000|2022-08-04 23:05:00|112.58|109.78|112.84|110.04|113.16|110.36|112.58|109.78|0
1659654600000|2022-08-04 23:10:00|112.89|110.09|112.68|109.88|113.32|110.52|112.68|109.88|0
1659654900000|2022-08-04 23:15:00|112.73|109.93|112.68|109.88|113|110.2|112.57|109.77|0
1659655200000|2022-08-04 23:20:00|112.73|109.93|112.88|110.08|112.99|110.19|112.57|109.77|0
1659655500000|2022-08-04 23:25:00|112.83|110.03|112.56|109.76|112.88|110.08|112.56|109.76|0
1659655800000|2022-08-04 23:30:00|112.46|109.66|112.88|110.08|113.14|110.34|112.46|109.66|0
1659656100000|2022-08-04 23:35:00|112.82|110.02|112.98|110.18|113.09|110.29|112.82|110.02|0
1659656400000|2022-08-04 23:40:00|112.88|110.08|112.98|110.18|112.98|110.18|112.77|109.97|0
1659656700000|2022-08-04 23:45:00|113.09|110.29|113.13|110.33|113.19|110.39|112.76|109.96|0
1659657000000|2022-08-04 23:50:00|113.19|110.39|112.76|109.96|113.19|110.39|112.76|109.96|0
1659657300000|2022-08-04 23:55:00|112.87|110.07|111.8|109|112.87|110.07|111.8|109|0
1659657600000|2022-08-05 00:00:00|112.12|109.32|111.95|109.15|113.13|110.33|111.85|109.05|0
1659657900000|2022-08-05 00:05:00|112.01|109.21|112.32|109.52|112.54|109.74|111.69|108.89|0
1659658200000|2022-08-05 00:10:00|112.43|109.63|112.64|109.84|112.75|109.95|112.21|109.41|0
1659658500000|2022-08-05 00:15:00|112.85|110.05|113.17|110.37|113.6|110.8|112.64|109.84|0
1659658800000|2022-08-05 00:20:00|113.11|110.31|113.17|110.37|113.6|110.8|113.06|110.26|0
1659659100000|2022-08-05 00:25:00|113.27|110.47|113.32|110.52|113.43|110.63|113.16|110.36|0
1659659400000|2022-08-05 00:30:00|113.27|110.47|113.05|110.25|113.48|110.68|112.3|109.5|0
1659659700000|2022-08-05 00:35:00|113.16|110.36|112.94|110.14|113.37|110.57|112.94|110.14|0
1659660000000|2022-08-05 00:40:00|112.99|110.19|112.3|109.5|113.05|110.25|112.3|109.5|0
1659660300000|2022-08-05 00:45:00|112.41|109.61|112.72|109.92|112.88|110.08|112.41|109.61|0
1659660600000|2022-08-05 00:50:00|112.77|109.97|113.09|110.29|113.26|110.46|112.77|109.97|0
1659660900000|2022-08-05 00:55:00|113.04|110.24|113.04|110.24|113.47|110.67|112.98|110.18|0
1659661200000|2022-08-05 01:00:00|112.93|110.13|113.19|110.39|113.25|110.45|112.93|110.13|0
1659661500000|2022-08-05 01:05:00|113.25|110.45|114.31|111.51|114.75|111.95|113.14|110.34|0
1659661800000|2022-08-05 01:10:00|114.26|111.46|114.42|111.62|114.42|111.62|113.99|111.19|0
1659662100000|2022-08-05 01:15:00|114.53|111.73|115.01|112.21|115.06|112.26|114.31|111.51|0
1659662400000|2022-08-05 01:20:00|115.06|112.26|115.17|112.37|115.28|112.48|114.84|112.04|0
1659662700000|2022-08-05 01:25:00|115.06|112.26|114.41|111.61|115.06|112.26|114.41|111.61|0
1659663000000|2022-08-05 01:30:00|114.52|111.72|113.76|110.96|114.52|111.72|113.76|110.96|0
1659663300000|2022-08-05 01:35:00|113.65|110.85|114.02|111.22|114.19|111.39|113.44|110.64|0
1659663600000|2022-08-05 01:40:00|113.97|111.17|114.72|111.92|115.05|112.25|113.97|111.17|0
1659663900000|2022-08-05 01:45:00|114.83|112.03|115.91|113.11|115.91|113.11|114.61|111.81|0
1659664200000|2022-08-05 01:50:00|115.85|113.05|116.01|113.21|116.23|113.43|115.47|112.67|0
1659664500000|2022-08-05 01:55:00|115.96|113.16|115.85|113.05|116.23|113.43|115.79|112.99|0
1659664800000|2022-08-05 02:00:00|115.9|113.1|115.57|112.77|116.12|113.32|115.36|112.56|0
1659665100000|2022-08-05 02:05:00|115.52|112.72|115.68|112.88|116.01|113.21|115.52|112.72|0
1659665400000|2022-08-05 02:10:00|115.62|112.82|115.57|112.77|115.89|113.09|115.46|112.66|0
1659665700000|2022-08-05 02:15:00|115.62|112.82|115.35|112.55|115.62|112.82|115.35|112.55|0
1659666000000|2022-08-05 02:20:00|115.45|112.65|115.78|112.98|115.89|113.09|115.45|112.65|0
1659666300000|2022-08-05 02:25:00|115.83|113.03|115.88|113.08|116.1|113.3|115.77|112.97|0
1659666600000|2022-08-05 02:30:00|115.99|113.19|116.86|114.06|116.86|114.06|115.99|113.19|0
1659666900000|2022-08-05 02:35:00|116.75|113.95|115.98|113.18|116.75|113.95|115.98|113.18|0
1659667200000|2022-08-05 02:40:00|116.04|113.24|116.2|113.4|116.31|113.51|115.98|113.18|0
1659667500000|2022-08-05 02:45:00|116.14|113.34|116.09|113.29|116.2|113.4|115.98|113.18|0
1659667800000|2022-08-05 02:50:00|116.14|113.34|116.3|113.5|116.3|113.5|115.98|113.18|0
1659668100000|2022-08-05 02:55:00|116.24|113.44|116.08|113.28|116.3|113.5|116.08|113.28|0
1659668400000|2022-08-05 03:00:00|116.19|113.39|116.29|113.49|116.4|113.6|116.08|113.28|0
1659668700000|2022-08-05 03:05:00|116.18|113.38|115.53|112.73|116.18|113.38|115.42|112.62|0
1659669000000|2022-08-05 03:10:00|115.58|112.78|114.99|112.19|115.75|112.95|114.77|111.97|0
1659669300000|2022-08-05 03:15:00|114.88|112.08|115.2|112.4|115.2|112.4|114.88|112.08|0
1659669600000|2022-08-05 03:20:00|115.14|112.34|115.52|112.72|115.63|112.83|115.03|112.23|0
1659669900000|2022-08-05 03:25:00|115.57|112.77|115.52|112.72|115.63|112.83|115.35|112.55|0
1659670200000|2022-08-05 03:30:00|115.63|112.83|115.3|112.5|115.68|112.88|115.3|112.5|0
1659670500000|2022-08-05 03:35:00|115.35|112.55|115.62|112.82|115.62|112.82|115.3|112.5|0
1659670800000|2022-08-05 03:40:00|115.56|112.76|115.18|112.38|115.62|112.82|115.13|112.33|0
1659671100000|2022-08-05 03:45:00|115.13|112.33|114.96|112.16|115.29|112.49|114.96|112.16|0
1659671400000|2022-08-05 03:50:00|115.01|112.21|115.39|112.59|115.39|112.59|115.01|112.21|0
1659671700000|2022-08-05 03:55:00|115.61|112.81|115.71|112.91|115.71|112.91|115.39|112.59|0
1659672000000|2022-08-05 04:00:00|115.61|112.81|115.6|112.8|115.82|113.02|115.55|112.75|0
1659672300000|2022-08-05 04:05:00|115.71|112.91|115.71|112.91|115.93|113.13|115.71|112.91|0
1659672600000|2022-08-05 04:10:00|115.82|113.02|115.81|113.01|116.14|113.34|115.81|113.01|0
1659672900000|2022-08-05 04:15:00|115.86|113.06|115.75|112.95|115.86|113.06|115.7|112.9|0
1659673200000|2022-08-05 04:20:00|115.7|112.9|115.48|112.68|115.7|112.9|115.48|112.68|0
1659673500000|2022-08-05 04:25:00|115.37|112.57|115.1|112.3|115.37|112.57|115.04|112.24|0
1659673800000|2022-08-05 04:30:00|115.15|112.35|115.58|112.78|115.58|112.78|115.1|112.3|0
1659674100000|2022-08-05 04:35:00|115.69|112.89|115.58|112.78|115.69|112.89|115.42|112.62|0
1659674400000|2022-08-05 04:40:00|115.52|112.72|115.79|112.99|115.79|112.99|115.47|112.67|0
1659674700000|2022-08-05 04:45:00|115.9|113.1|115.68|112.88|116.01|113.21|115.68|112.88|0
1659675000000|2022-08-05 04:50:00|115.73|112.93|115.89|113.09|115.89|113.09|115.57|112.77|0
1659675300000|2022-08-05 04:55:00|115.79|112.99|115.89|113.09|116|113.2|115.68|112.88|0
1659675600000|2022-08-05 05:00:00|115.94|113.14|115.56|112.76|116|113.2|115.24|112.44|0
1659675900000|2022-08-05 05:05:00|115.51|112.71|115.13|112.33|115.56|112.76|114.85|112.05|0
1659676200000|2022-08-05 05:10:00|115.02|112.22|115.23|112.43|115.34|112.54|114.8|112|0
1659676500000|2022-08-05 05:15:00|115.28|112.48|114.9|112.1|115.28|112.48|114.85|112.05|0
1659676800000|2022-08-05 05:20:00|114.96|112.16|115.22|112.42|115.33|112.53|114.8|112|0
1659677100000|2022-08-05 05:25:00|115.33|112.53|114.79|111.99|115.44|112.64|114.79|111.99|0
1659677400000|2022-08-05 05:30:00|114.9|112.1|115|112.2|115.11|112.31|114.79|111.99|0
1659677700000|2022-08-05 05:35:00|114.95|112.15|115.21|112.41|115.22|112.42|114.89|112.09|0
1659678000000|2022-08-05 05:40:00|115.32|112.52|115.32|112.52|115.32|112.52|115|112.2|0
1659678300000|2022-08-05 05:45:00|115.43|112.63|114.67|111.87|115.64|112.84|114.67|111.87|0
1659678600000|2022-08-05 05:50:00|114.78|111.98|114.66|111.86|114.78|111.98|114.45|111.65|0
1659678900000|2022-08-05 05:55:00|114.77|111.97|115.63|112.83|115.63|112.83|114.77|111.97|0
1659679200000|2022-08-05 06:00:00|115.53|112.73|115.41|112.61|115.53|112.73|114.77|111.97|0
1659679500000|2022-08-05 06:05:00|115.52|112.72|114.87|112.07|115.52|112.72|114.66|111.86|0
1659679800000|2022-08-05 06:10:00|114.76|111.96|114.76|111.96|115.3|112.5|114.76|111.96|0
1659680100000|2022-08-05 06:15:00|114.65|111.85|114.86|112.06|114.97|112.17|114.54|111.74|0
1659680400000|2022-08-05 06:20:00|114.76|111.96|114.54|111.74|114.86|112.06|114.11|111.31|0
1659680700000|2022-08-05 06:25:00|114.43|111.63|114.75|111.95|114.75|111.95|114.32|111.52|0
1659681000000|2022-08-05 06:30:00|114.86|112.06|114.85|112.05|114.86|112.06|114.32|111.52|0
1659681300000|2022-08-05 06:35:00|114.8|112|114.26|111.46|114.8|112|114.1|111.3|0
1659681600000|2022-08-05 06:40:00|114.31|111.51|114.2|111.4|114.31|111.51|113.99|111.19|0
1659681900000|2022-08-05 06:45:00|114.14|111.34|114.03|111.23|114.63|111.83|113.99|111.19|0
1659682200000|2022-08-05 06:50:00|114.09|111.29|114.41|111.61|114.63|111.83|114.09|111.29|0
1659682500000|2022-08-05 06:55:00|114.3|111.5|113.33|110.53|114.3|111.5|113.33|110.53|0
1659682800000|2022-08-05 07:00:00|113.44|110.64|113.01|110.21|113.87|111.07|112.8|110|0
1659683100000|2022-08-05 07:05:00|112.71|110.51|113.45|111.25|113.61|111.41|112.6|110.4|0
1659683400000|2022-08-05 07:10:00|113.56|111.36|113.67|111.47|113.88|111.68|113.24|111.04|0
1659683700000|2022-08-05 07:15:00|113.77|111.57|113.23|111.03|113.88|111.68|112.91|110.71|0
1659684000000|2022-08-05 07:20:00|113.45|111.25|113.66|111.46|114.03|111.83|113.45|111.25|0
1659684300000|2022-08-05 07:25:00|113.6|111.4|113.55|111.35|114.09|111.89|113.44|111.24|0
1659684600000|2022-08-05 07:30:00|113.66|111.46|113.65|111.45|114.41|112.21|113.33|111.13|0
1659684900000|2022-08-05 07:35:00|113.76|111.56|113.65|111.45|114.08|111.88|113.44|111.24|0
1659685200000|2022-08-05 07:40:00|113.59|111.39|114.49|112.29|114.87|112.67|113.43|111.23|0
1659685500000|2022-08-05 07:45:00|114.66|112.46|113.2|111|114.76|112.56|113.2|111|0
1659685800000|2022-08-05 07:50:00|113.26|111.06|113.9|111.7|113.9|111.7|112.94|110.74|0
1659686100000|2022-08-05 07:55:00|113.95|111.75|114.32|112.12|114.33|112.13|113.68|111.48|0
1659686400000|2022-08-05 08:00:00|114.11|111.91|114.11|111.91|114.21|112.01|113.68|111.48|0
1659686700000|2022-08-05 08:05:00|114|111.8|114.32|112.12|114.64|112.44|113.89|111.69|0
1659687000000|2022-08-05 08:10:00|114.21|112.01|112.32|110.12|114.21|112.01|112.11|109.91|0
1659687300000|2022-08-05 08:15:00|112.27|110.07|111.89|109.69|112.43|110.23|111.47|109.27|0
1659687600000|2022-08-05 08:20:00|111.79|109.59|111.68|109.48|112|109.8|111.46|109.26|0
1659687900000|2022-08-05 08:25:00|111.78|109.58|111.04|108.84|111.78|109.58|110.93|108.73|0
1659688200000|2022-08-05 08:30:00|110.93|108.73|111.03|108.83|111.46|109.26|110.82|108.62|0
1659688500000|2022-08-05 08:35:00|110.93|108.73|110.39|108.19|111.14|108.94|110.39|108.19|0
1659688800000|2022-08-05 08:40:00|110.5|108.3|109.65|107.45|110.87|108.67|109.55|107.35|0
1659689100000|2022-08-05 08:45:00|109.76|107.56|109.65|107.45|110.07|107.87|109.34|107.14|0
1659689400000|2022-08-05 08:50:00|109.76|107.56|110.28|108.08|110.33|108.13|109.65|107.45|0
1659689700000|2022-08-05 08:55:00|110.33|108.13|110.38|108.18|110.43|108.23|109.85|107.65|0
1659690000000|2022-08-05 09:00:00|110.28|108.08|110.06|107.86|110.28|108.08|109.75|107.55|0
1659690300000|2022-08-05 09:05:00|110.11|107.91|109.53|107.33|110.27|108.07|109.53|107.33|0
1659690600000|2022-08-05 09:10:00|109.43|107.23|110.16|107.96|110.16|107.96|109.43|107.23|0
1659690900000|2022-08-05 09:15:00|110.05|107.85|111|108.8|111|108.8|110.05|107.85|0
1659691200000|2022-08-05 09:20:00|111.11|108.91|111.11|108.91|111.32|109.12|110.9|108.7|0
1659691500000|2022-08-05 09:25:00|111|108.8|110.83|108.63|111.21|109.01|110.78|108.58|0
1659691800000|2022-08-05 09:30:00|110.89|108.69|110.36|108.16|111.1|108.9|110.36|108.16|0
1659692100000|2022-08-05 09:35:00|110.46|108.26|110.35|108.15|110.62|108.42|110.14|107.94|0
1659692400000|2022-08-05 09:40:00|110.41|108.21|110.46|108.26|110.99|108.79|110.25|108.05|0
1659692700000|2022-08-05 09:45:00|110.4|108.2|109.82|107.62|110.4|108.2|109.3|107.1|0
1659693000000|2022-08-05 09:50:00|109.93|107.73|111.09|108.89|111.19|108.99|109.93|107.73|0
1659693300000|2022-08-05 09:55:00|110.98|108.78|110.82|108.62|111.19|108.99|110.66|108.46|0
1659693600000|2022-08-05 10:00:00|110.87|108.67|110.66|108.46|111.3|109.1|110.24|108.04|0
1659693900000|2022-08-05 10:05:00|110.24|108.04|111.03|108.83|111.19|108.99|110.03|107.83|0
1659694200000|2022-08-05 10:10:00|110.98|108.78|110.13|107.93|110.98|108.78|110.03|107.83|0
1659694500000|2022-08-05 10:15:00|110.18|107.98|110.44|108.24|110.76|108.56|110.18|107.98|0
1659694800000|2022-08-05 10:20:00|110.55|108.35|110.44|108.24|110.55|108.35|110.02|107.82|0
1659695100000|2022-08-05 10:25:00|110.49|108.29|110.75|108.55|110.86|108.66|110.12|107.92|0
1659695400000|2022-08-05 10:30:00|110.7|108.5|110.75|108.55|110.8|108.6|109.8|107.6|0
1659695700000|2022-08-05 10:35:00|110.8|108.6|110.01|107.81|110.96|108.76|110.01|107.81|0
1659696000000|2022-08-05 10:40:00|109.9|107.7|110.27|108.07|110.32|108.12|109.8|107.6|0
1659696300000|2022-08-05 10:45:00|110.32|108.12|110.26|108.06|110.32|108.12|110|107.8|0
1659696600000|2022-08-05 10:50:00|110.32|108.12|110.53|108.33|110.95|108.75|110.21|108.01|0
1659696900000|2022-08-05 10:55:00|110.42|108.22|109.89|107.69|110.42|108.22|109.06|106.86|0
1659697200000|2022-08-05 11:00:00|110|107.8|109.78|107.58|110.52|108.32|109.78|107.58|0
1659697500000|2022-08-05 11:05:00|109.83|107.63|109.05|106.85|109.83|107.63|108.84|106.64|0
1659697800000|2022-08-05 11:10:00|109.15|106.95|109.15|106.95|109.57|107.37|108.99|106.79|0
1659698100000|2022-08-05 11:15:00|108.99|106.79|109.98|107.78|110.19|107.99|108.52|106.32|0
1659698400000|2022-08-05 11:20:00|110.09|107.89|109.93|107.73|110.09|107.89|109.46|107.26|0
1659698700000|2022-08-05 11:25:00|109.98|107.78|110.5|108.3|110.61|108.41|109.98|107.78|0
1659699000000|2022-08-05 11:30:00|110.4|108.2|110.29|108.09|110.55|108.35|110.18|107.98|0
1659699300000|2022-08-05 11:35:00|110.39|108.19|111.24|109.04|111.34|109.14|110.39|108.19|0
1659699600000|2022-08-05 11:40:00|111.18|108.98|111.02|108.82|111.45|109.25|110.92|108.72|0
1659699900000|2022-08-05 11:45:00|111.13|108.93|111.76|109.56|111.76|109.56|110.91|108.71|0
1659700200000|2022-08-05 11:50:00|111.65|109.45|112.61|110.41|113.03|110.83|111.65|109.45|0
1659700500000|2022-08-05 11:55:00|112.5|110.3|113.03|110.83|113.25|111.05|112.39|110.19|0
1659700800000|2022-08-05 12:00:00|112.92|110.72|113.46|111.26|113.46|111.26|112.6|110.4|0
1659701100000|2022-08-05 12:05:00|113.56|111.36|112.6|110.4|113.56|111.36|112.38|110.18|0
1659701400000|2022-08-05 12:10:00|112.54|110.34|112.91|110.71|113.29|111.09|112.49|110.29|0
1659701700000|2022-08-05 12:15:00|112.81|110.61|113.55|111.35|113.55|111.35|112.81|110.61|0
1659702000000|2022-08-05 12:20:00|113.45|111.25|113.23|111.03|113.87|111.67|113.23|111.03|0
1659702300000|2022-08-05 12:25:00|113.28|111.08|113.98|111.78|114.73|112.53|112.8|110.6|0
1659702600000|2022-08-05 12:30:00|109.78|107.58|97.54|95.34|110.09|107.89|96.97|94.77|0
1659702900000|2022-08-05 12:35:00|97.69|95.49|99.97|97.77|101.25|99.05|97.01|94.81|0
1659703200000|2022-08-05 12:40:00|99.87|97.67|98.06|95.86|100.95|98.75|98.06|95.86|0
1659703500000|2022-08-05 12:45:00|97.87|95.67|94.33|92.13|97.87|95.67|94.05|91.85|0
1659703800000|2022-08-05 12:50:00|94.38|92.18|94.61|92.41|96.28|94.08|94.24|92.04|0
1659704100000|2022-08-05 12:55:00|93.62|91.42|95.25|93.05|95.82|93.62|93.18|90.98|0
1659704400000|2022-08-05 13:00:00|95.06|92.86|96.2|94|96.49|94.29|94.21|92.01|0
1659704700000|2022-08-05 13:05:00|96.1|93.9|95.05|92.85|96.48|94.28|95.05|92.85|0
1659705000000|2022-08-05 13:10:00|95.24|93.04|94.01|91.81|95.91|93.71|93.92|91.72|0
1659705300000|2022-08-05 13:15:00|93.92|91.72|95.9|93.7|96|93.8|93.92|91.72|0
1659705600000|2022-08-05 13:20:00|95.81|93.61|95.37|93.17|96.38|94.18|94.29|92.09|0
1659705900000|2022-08-05 13:25:00|95.42|93.22|94.57|92.37|95.71|93.51|93.91|91.71|0
1659706200000|2022-08-05 13:30:00|94.66|92.46|98.42|96.22|99.92|97.72|94.66|92.46|0
1659706500000|2022-08-05 13:35:00|98.81|96.61|100.29|98.09|100.88|98.68|98.03|95.83|0
1659706800000|2022-08-05 13:40:00|100.19|97.99|100.38|98.18|101.97|99.77|99|96.8|0
1659707100000|2022-08-05 13:45:00|100.48|98.28|100.38|98.18|101.17|98.97|98.32|96.12|0
1659707400000|2022-08-05 13:50:00|100.48|98.28|102.26|100.06|103.27|101.07|100.48|98.28|0
1659707700000|2022-08-05 13:55:00|102.47|100.27|102.66|100.46|102.86|100.66|100.37|98.17|0
1659708000000|2022-08-05 14:00:00|102.76|100.56|106.01|103.81|106.73|104.53|101.76|99.56|0
1659708300000|2022-08-05 14:05:00|106.31|104.11|108.27|106.07|108.38|106.18|105.29|103.09|0
1659708600000|2022-08-05 14:10:00|108.38|106.18|109.21|107.01|110.26|108.06|106.07|103.87|0
1659708900000|2022-08-05 14:15:00|109.32|107.12|108.99|106.79|110.79|108.59|107.94|105.74|0
1659709200000|2022-08-05 14:20:00|109.3|107.1|109.2|107|110.14|107.94|108.67|106.47|0
1659709500000|2022-08-05 14:25:00|109.09|106.89|107.11|104.91|109.3|107.1|105.87|103.67|0
1659709800000|2022-08-05 14:30:00|107.31|105.11|105.15|102.95|107.52|105.32|104.74|102.54|0
1659710100000|2022-08-05 14:35:00|105.35|103.15|107.62|105.42|107.72|105.52|105.15|102.95|0
1659710400000|2022-08-05 14:40:00|107.51|105.31|106.06|103.86|107.51|105.31|105.65|103.45|0
1659710700000|2022-08-05 14:45:00|106.17|103.97|106.37|104.17|107.51|105.31|105.96|103.76|0
1659711000000|2022-08-05 14:50:00|106.27|104.07|105.85|103.65|106.37|104.17|103.51|101.31|0
1659711300000|2022-08-05 14:55:00|105.75|103.55|104.53|102.33|106.78|104.58|104.38|102.18|0
1659711600000|2022-08-05 15:00:00|104.63|102.43|102.7|100.5|104.74|102.54|101.69|99.49|0
1659711900000|2022-08-05 15:05:00|102.39|100.19|102.49|100.29|102.59|100.39|100.28|98.08|0
1659712200000|2022-08-05 15:10:00|102.59|100.39|99.98|97.78|102.89|100.69|99.78|97.58|0
1659712500000|2022-08-05 15:15:00|99.88|97.68|99.58|97.38|101.08|98.88|98.99|96.79|0
1659712800000|2022-08-05 15:20:00|99.48|97.28|96.34|94.14|99.88|97.68|96.24|94.04|0
1659713100000|2022-08-05 15:25:00|96.14|93.94|93.26|91.06|96.77|94.57|93.26|91.06|0
1659713400000|2022-08-05 15:30:00|93.17|90.97|97.02|94.82|97.71|95.51|92.23|90.03|0
1659713700000|2022-08-05 15:35:00|97.12|94.92|97.02|94.82|98|95.8|96.15|93.95|0
1659714000000|2022-08-05 15:40:00|96.92|94.72|96.34|94.14|97.21|95.01|95.67|93.47|0
1659714300000|2022-08-05 15:45:00|96.44|94.24|96.7|94.5|98.38|96.18|95.71|93.51|0
1659714600000|2022-08-05 15:50:00|96.6|94.4|97.66|95.46|98.93|96.73|96.22|94.02|0
1659714900000|2022-08-05 15:55:00|97.47|95.27|96.89|94.69|98.15|95.95|96.31|94.11|0
1659715200000|2022-08-05 16:00:00|96.69|94.49|99.22|97.02|99.61|97.41|96.69|94.49|0
1659715500000|2022-08-05 16:05:00|99.32|97.12|98.53|96.33|100.6|98.4|97.95|95.75|0
1659715800000|2022-08-05 16:10:00|98.63|96.43|100.2|98|100.25|98.05|98.63|96.43|0
1659716100000|2022-08-05 16:15:00|100.3|98.1|100.89|98.69|101.59|99.39|100.2|98|0
1659716400000|2022-08-05 16:20:00|100.79|98.59|99.8|97.6|101.29|99.09|99.21|97.01|0
1659716700000|2022-08-05 16:25:00|99.6|97.4|100.69|98.49|100.89|98.69|99.31|97.11|0
1659717000000|2022-08-05 16:30:00|100.78|98.58|98.91|96.71|100.78|98.58|98.13|95.93|0
1659717300000|2022-08-05 16:35:00|98.81|96.61|99|96.8|99.89|97.69|98.12|95.92|0
1659717600000|2022-08-05 16:40:00|98.9|96.7|101.17|98.97|101.27|99.07|98.81|96.61|0
1659717900000|2022-08-05 16:45:00|100.97|98.77|103.48|101.28|103.68|101.48|100.97|98.77|0
1659718200000|2022-08-05 16:50:00|103.58|101.38|103.98|101.78|104.08|101.88|102.87|100.67|0
1659718500000|2022-08-05 16:55:00|103.88|101.68|104.08|101.88|104.38|102.18|103.27|101.07|0
1659718800000|2022-08-05 17:00:00|104.28|102.08|105.19|102.99|105.19|102.99|103.06|100.86|0
1659719100000|2022-08-05 17:05:00|105.29|103.09|105.29|103.09|106.21|104.01|104.63|102.43|0
1659719400000|2022-08-05 17:10:00|105.5|103.3|106.83|104.63|107.04|104.84|105.19|102.99|0
1659719700000|2022-08-05 17:15:00|106.93|104.73|105.59|103.39|107.55|105.35|105.59|103.39|0
1659720000000|2022-08-05 17:20:00|105.69|103.49|105.23|103.03|106.32|104.12|103.8|101.6|0
1659720300000|2022-08-05 17:25:00|105.13|102.93|104.21|102.01|106.15|103.95|104.1|101.9|0
1659720600000|2022-08-05 17:30:00|104.31|102.11|105.31|103.11|105.64|103.44|104.31|102.11|0
1659720900000|2022-08-05 17:35:00|105.41|103.21|105.82|103.62|106.54|104.34|105.2|103|0
1659721200000|2022-08-05 17:40:00|105.92|103.72|105.09|102.89|106.44|104.24|105.09|102.89|0
1659721500000|2022-08-05 17:45:00|104.99|102.79|104.07|101.87|105.4|103.2|103.86|101.66|0
1659721800000|2022-08-05 17:50:00|104.17|101.97|103.55|101.35|104.27|102.07|103.25|101.05|0
1659722100000|2022-08-05 17:55:00|103.65|101.45|102.74|100.54|103.76|101.56|101.73|99.53|0
1659722400000|2022-08-05 18:00:00|102.64|100.44|102.73|100.53|102.84|100.64|101.63|99.43|0
1659722700000|2022-08-05 18:05:00|102.53|100.33|101.42|99.22|102.94|100.74|101.42|99.22|0
1659723000000|2022-08-05 18:10:00|101.52|99.32|101.22|99.02|102.07|99.87|100.62|98.42|0
1659723300000|2022-08-05 18:15:00|101.12|98.92|102.52|100.32|102.73|100.53|100.82|98.62|0
1659723600000|2022-08-05 18:20:00|102.42|100.22|102.82|100.62|103.13|100.93|102.12|99.92|0
1659723900000|2022-08-05 18:25:00|102.72|100.52|98.49|96.29|102.92|100.72|98.49|96.29|0
1659724200000|2022-08-05 18:30:00|98.43|96.23|100.27|98.07|100.37|98.17|97.7|95.5|0
1659724500000|2022-08-05 18:35:00|100.17|97.97|99.67|97.47|100.47|98.27|99.37|97.17|0
1659724800000|2022-08-05 18:40:00|99.47|97.27|100.26|98.06|100.26|98.06|98.77|96.57|0
1659725100000|2022-08-05 18:45:00|100.06|97.86|99.86|97.66|100.76|98.56|99.76|97.56|0
1659725400000|2022-08-05 18:50:00|99.76|97.56|100.26|98.06|100.76|98.56|99.07|96.87|0
1659725700000|2022-08-05 18:55:00|100.16|97.96|99.85|97.65|100.16|97.96|98.17|95.97|0
1659726000000|2022-08-05 19:00:00|99.76|97.56|100.65|98.45|100.95|98.75|99.75|97.55|0
1659726300000|2022-08-05 19:05:00|100.45|98.25|100.55|98.35|100.75|98.55|99.06|96.86|0
1659726600000|2022-08-05 19:10:00|100.45|98.25|101.25|99.05|101.95|99.75|100.45|98.25|0
1659726900000|2022-08-05 19:15:00|101.35|99.15|100.94|98.74|102.15|99.95|100.54|98.34|0
1659727200000|2022-08-05 19:20:00|101.04|98.84|100.94|98.74|101.55|99.35|99.84|97.64|0
1659727500000|2022-08-05 19:25:00|101.14|98.94|101.94|99.74|102.14|99.94|100.48|98.28|0
1659727800000|2022-08-05 19:30:00|101.79|99.59|100.97|98.77|104.03|101.83|100.97|98.77|0
1659728100000|2022-08-05 19:35:00|101.07|98.87|100.94|98.74|101.96|99.76|100.82|98.62|0
1659728400000|2022-08-05 19:40:00|100.84|98.64|101.95|99.75|102.26|100.06|100.84|98.64|0
1659728700000|2022-08-05 19:45:00|102.26|100.06|103.89|101.69|104.51|102.31|102.26|100.06|0
1659729000000|2022-08-05 19:50:00|103.99|101.79|104.4|102.2|105.54|103.34|103.27|101.07|0
1659729300000|2022-08-05 19:55:00|104.3|102.1|104.81|102.61|105.74|103.54|103.88|101.68|0
1659729600000|2022-08-05 20:00:00|104.6|102.4|102.96|100.76|104.71|102.51|102.96|100.76|0
1659729900000|2022-08-05 20:05:00|102.86|100.66|102.55|100.35|103.26|101.06|102.44|100.24|0
1659730200000|2022-08-05 20:10:00|102.44|100.24|102.54|100.34|102.75|100.55|102.24|100.04|0
1659921900000|2022-08-08 01:25:00|101.11|98.31|99.96|97.16|101.41|98.61|99.76|96.96|0
1659922200000|2022-08-08 01:30:00|100.01|97.21|99.66|96.86|100.46|97.66|99.36|96.56|0
1659922500000|2022-08-08 01:35:00|99.76|96.96|99.56|96.76|100.01|97.21|99.36|96.56|0
1659922800000|2022-08-08 01:40:00|99.66|96.86|99.95|97.15|100.05|97.25|99.55|96.75|0
1659923100000|2022-08-08 01:45:00|100.05|97.25|100.35|97.55|100.5|97.7|99.75|96.95|0
1659923400000|2022-08-08 01:50:00|100.3|97.5|99.95|97.15|100.45|97.65|99.85|97.05|0
1659923700000|2022-08-08 01:55:00|99.85|97.05|100.45|97.65|100.55|97.75|99.85|97.05|0
1659924000000|2022-08-08 02:00:00|100.55|97.75|100.54|97.74|100.85|98.05|100.24|97.44|0
1659924300000|2022-08-08 02:05:00|100.49|97.69|100.19|97.39|100.54|97.74|100.19|97.39|0
1659924600000|2022-08-08 02:10:00|100.24|97.44|101.34|98.54|101.34|98.54|100.04|97.24|0
1659924900000|2022-08-08 02:15:00|101.24|98.44|101.13|98.33|102.36|99.56|100.36|97.56|0
1659925200000|2022-08-08 02:20:00|101.19|98.39|101.49|98.69|101.59|98.79|100.98|98.18|0
1659925500000|2022-08-08 02:25:00|101.54|98.74|101.69|98.89|102.1|99.3|101.54|98.74|0
1659925800000|2022-08-08 02:30:00|101.74|98.94|101.68|98.88|101.74|98.94|101.38|98.58|0
1659926100000|2022-08-08 02:35:00|101.73|98.93|102.29|99.49|102.5|99.7|101.68|98.88|0
1659926400000|2022-08-08 02:40:00|102.39|99.59|101.78|98.98|102.39|99.59|101.58|98.78|0
1659926700000|2022-08-08 02:45:00|101.68|98.88|101.37|98.57|101.88|99.08|101.37|98.57|0
1659927000000|2022-08-08 02:50:00|101.47|98.67|101.77|98.97|102.08|99.28|101.37|98.57|0
1659927300000|2022-08-08 02:55:00|101.67|98.87|101.87|99.07|101.97|99.17|101.57|98.77|0
1659927600000|2022-08-08 03:00:00|101.77|98.97|101.56|98.76|101.87|99.07|101.36|98.56|0
1659927900000|2022-08-08 03:05:00|101.61|98.81|101.66|98.86|101.76|98.96|101.46|98.66|0
1659928200000|2022-08-08 03:10:00|101.76|98.96|101.96|99.16|102.07|99.27|101.66|98.86|0
1659928500000|2022-08-08 03:15:00|102.01|99.21|102.26|99.46|102.47|99.67|101.86|99.06|0
1659928800000|2022-08-08 03:20:00|102.37|99.57|102.16|99.36|102.47|99.67|102.11|99.31|0
1659929100000|2022-08-08 03:25:00|102.06|99.26|102.16|99.36|102.26|99.46|102.05|99.25|0
1659929400000|2022-08-08 03:30:00|102.1|99.3|102.61|99.81|102.82|100.02|101.95|99.15|0
1659929700000|2022-08-08 03:35:00|102.56|99.76|102.25|99.45|102.76|99.96|102.25|99.45|0
1659930000000|2022-08-08 03:40:00|102.35|99.55|101.94|99.14|102.35|99.55|101.94|99.14|0
1659930300000|2022-08-08 03:45:00|102.04|99.24|101.33|98.53|102.15|99.35|101.23|98.43|0
1659930600000|2022-08-08 03:50:00|101.43|98.63|101.33|98.53|101.43|98.63|101.13|98.33|0
1659930900000|2022-08-08 03:55:00|101.23|98.43|101.22|98.42|101.33|98.53|101.12|98.32|0
1659931200000|2022-08-08 04:00:00|101.32|98.52|101.73|98.93|101.73|98.93|101.32|98.52|0
1659931500000|2022-08-08 04:05:00|101.78|98.98|101.52|98.72|101.83|99.03|101.52|98.72|0
1659931800000|2022-08-08 04:10:00|101.62|98.82|101.92|99.12|101.92|99.12|101.52|98.72|0
1659932100000|2022-08-08 04:15:00|102.02|99.22|101.92|99.12|102.43|99.63|101.92|99.12|0
1659932400000|2022-08-08 04:20:00|102.02|99.22|101.71|98.91|102.12|99.32|101.61|98.81|0
1659932700000|2022-08-08 04:25:00|101.66|98.86|101.71|98.91|101.71|98.91|101.51|98.71|0
1659933000000|2022-08-08 04:30:00|101.81|99.01|102.01|99.21|102.01|99.21|101.71|98.91|0
1659933300000|2022-08-08 04:35:00|101.96|99.16|101.81|99.01|102.01|99.21|101.7|98.9|0
1659933600000|2022-08-08 04:40:00|101.85|99.05|101.75|98.95|101.91|99.11|101.7|98.9|0
1659933900000|2022-08-08 04:45:00|101.8|99|101.8|99|102|99.2|101.7|98.9|0
1659934200000|2022-08-08 04:50:00|101.9|99.1|102.61|99.81|102.61|99.81|101.8|99|0
1659934500000|2022-08-08 04:55:00|102.71|99.91|102.91|100.11|103.12|100.32|102.51|99.71|0
1659934800000|2022-08-08 05:00:00|102.81|100.01|103.42|100.62|103.42|100.62|102.71|99.91|0
1659935100000|2022-08-08 05:05:00|103.37|100.57|103.52|100.72|103.63|100.83|103.32|100.52|0
1659935400000|2022-08-08 05:10:00|103.73|100.93|104.14|101.34|104.34|101.54|103.73|100.93|0
1659935700000|2022-08-08 05:15:00|104.24|101.44|104.55|101.75|104.75|101.95|104.24|101.44|0
1659936000000|2022-08-08 05:20:00|104.44|101.64|104.39|101.59|104.75|101.95|104.39|101.59|0
1659936300000|2022-08-08 05:25:00|104.34|101.54|103.92|101.12|104.44|101.64|103.82|101.02|0
1659936600000|2022-08-08 05:30:00|103.87|101.07|104.43|101.63|104.79|101.99|103.61|100.81|0
1659936900000|2022-08-08 05:35:00|104.54|101.74|103.91|101.11|104.54|101.74|103.61|100.81|0
1659937200000|2022-08-08 05:40:00|103.81|101.01|103.6|100.8|103.91|101.11|103.6|100.8|0
1659937500000|2022-08-08 05:45:00|103.71|100.91|104.22|101.42|104.32|101.52|103.6|100.8|0
1659937800000|2022-08-08 05:50:00|104.32|101.52|104.84|102.04|105.15|102.35|104.32|101.52|0
1659938100000|2022-08-08 05:55:00|104.79|101.99|105.35|102.55|105.67|102.87|104.74|101.94|0
1659938400000|2022-08-08 06:00:00|105.46|102.66|105.87|103.07|105.97|103.17|104.94|102.14|0
1659938700000|2022-08-08 06:05:00|105.77|102.97|105.56|102.76|105.87|103.07|105.35|102.55|0
1659939000000|2022-08-08 06:10:00|105.6|102.8|105.86|103.06|105.86|103.06|105.35|102.55|0
1659939300000|2022-08-08 06:15:00|105.81|103.01|106.38|103.58|106.49|103.69|105.55|102.75|0
1659939600000|2022-08-08 06:20:00|106.48|103.68|106.48|103.68|107.32|104.52|106.48|103.68|0
1659939900000|2022-08-08 06:25:00|106.59|103.79|107|104.2|107.11|104.31|106.38|103.58|0
1659940200000|2022-08-08 06:30:00|106.9|104.1|106.79|103.99|107.1|104.3|106.48|103.68|0
1659940500000|2022-08-08 06:35:00|106.68|103.88|106.58|103.78|106.89|104.09|106.27|103.47|0
1659940800000|2022-08-08 06:40:00|106.68|103.88|106.62|103.82|106.78|103.98|106.57|103.77|0
1659941100000|2022-08-08 06:45:00|106.57|103.77|106.87|104.07|107.5|104.7|106.57|103.77|0
1659941400000|2022-08-08 06:50:00|106.97|104.17|108.34|105.54|108.44|105.64|106.87|104.07|0
1659941700000|2022-08-08 06:55:00|108.44|105.64|108.44|105.64|108.86|106.06|107.7|104.9|0
1659942000000|2022-08-08 07:00:00|108.23|105.43|111.2|108.4|111.42|108.62|108.23|105.43|0
1659942300000|2022-08-08 07:05:00|111.12|108.92|110.68|108.48|111.81|109.61|110.42|108.22|0
1659942600000|2022-08-08 07:10:00|111.01|108.81|110.36|108.16|111.54|109.34|110.36|108.16|0
1659942900000|2022-08-08 07:15:00|110.47|108.27|110.36|108.16|110.47|108.27|109.5|107.3|0
1659943200000|2022-08-08 07:20:00|110.3|108.1|110.35|108.15|110.68|108.48|110.03|107.83|0
1659943500000|2022-08-08 07:25:00|110.25|108.05|110.08|107.88|110.35|108.15|109.71|107.51|0
1659943800000|2022-08-08 07:30:00|110.24|108.04|109.6|107.4|110.78|108.58|109.6|107.4|0
1659944100000|2022-08-08 07:35:00|109.71|107.51|109.17|106.97|109.81|107.61|108.96|106.76|0
1659944400000|2022-08-08 07:40:00|109.11|106.91|108.85|106.65|109.38|107.18|108.53|106.33|0
1659944700000|2022-08-08 07:45:00|108.74|106.54|109.43|107.23|109.75|107.55|108.74|106.54|0
1659945000000|2022-08-08 07:50:00|109.48|107.28|109.91|107.71|110.01|107.81|109.37|107.17|0
1659945300000|2022-08-08 07:55:00|109.96|107.76|110.53|108.33|110.87|108.67|109.69|107.49|0
1659945600000|2022-08-08 08:00:00|110.64|108.44|111.49|109.29|112.03|109.83|110.1|107.9|0
1659945900000|2022-08-08 08:05:00|111.38|109.18|110.2|108|111.49|109.29|110.2|108|0
1659946200000|2022-08-08 08:10:00|109.99|107.79|109.14|106.94|110.52|108.32|109.03|106.83|0
1659946500000|2022-08-08 08:15:00|109.08|106.88|108.39|106.19|109.13|106.93|108.29|106.09|0
1659946800000|2022-08-08 08:20:00|108.5|106.3|108.7|106.5|109.34|107.14|108.39|106.19|0
1659947100000|2022-08-08 08:25:00|108.6|106.4|109.44|107.24|109.87|107.67|108.49|106.29|0
1659947400000|2022-08-08 08:30:00|109.55|107.35|109.76|107.56|109.97|107.77|109.55|107.35|0
1659947700000|2022-08-08 08:35:00|109.86|107.66|109.44|107.24|110.13|107.93|109.33|107.13|0
1659948000000|2022-08-08 08:40:00|109.54|107.34|109.86|107.66|110.39|108.19|109.54|107.34|0
1659948300000|2022-08-08 08:45:00|109.75|107.55|109.85|107.65|110.28|108.08|109.75|107.55|0
1659948600000|2022-08-08 08:50:00|109.96|107.76|109.11|106.91|110.07|107.87|108.9|106.7|0
1659948900000|2022-08-08 08:55:00|109.21|107.01|109.32|107.12|109.32|107.12|109|106.8|0
1659949200000|2022-08-08 09:00:00|109.37|107.17|110.06|107.86|110.17|107.97|109.15|106.95|0
1659949500000|2022-08-08 09:05:00|110.11|107.91|110.16|107.96|110.7|108.5|110.05|107.85|0
1659949800000|2022-08-08 09:10:00|110.21|108.01|108.35|106.15|110.27|108.07|108.35|106.15|0
1659950100000|2022-08-08 09:15:00|108.41|106.21|108.88|106.68|108.88|106.68|108.14|105.94|0
1659950400000|2022-08-08 09:20:00|108.77|106.57|107.93|105.73|108.99|106.79|107.93|105.73|0
1659950700000|2022-08-08 09:25:00|108.03|105.83|108.56|106.36|108.66|106.46|108.03|105.83|0
1659951000000|2022-08-08 09:30:00|108.77|106.57|108.76|106.56|109.08|106.88|108.66|106.46|0
1659951300000|2022-08-08 09:35:00|108.71|106.51|108.97|106.77|109.18|106.98|108.55|106.35|0
1659951600000|2022-08-08 09:40:00|109.08|106.88|108.97|106.77|109.08|106.88|108.65|106.45|0
1659951900000|2022-08-08 09:45:00|109.02|106.82|108.86|106.66|109.5|107.3|108.86|106.66|0
1659952200000|2022-08-08 09:50:00|108.75|106.55|109.39|107.19|109.49|107.29|108.65|106.45|0
1659952500000|2022-08-08 09:55:00|109.28|107.08|109.28|107.08|109.39|107.19|108.75|106.55|0
1659952800000|2022-08-08 10:00:00|109.38|107.18|110.12|107.92|110.12|107.92|109.06|106.86|0
1659953100000|2022-08-08 10:05:00|110.07|107.87|110.33|108.13|110.55|108.35|109.96|107.76|0
1659953400000|2022-08-08 10:10:00|110.44|108.24|110.01|107.81|110.44|108.24|109.53|107.33|0
1659953700000|2022-08-08 10:15:00|110.12|107.92|110.27|108.07|110.54|108.34|109.8|107.6|0
1659954000000|2022-08-08 10:20:00|110.22|108.02|110.38|108.18|110.59|108.39|110.22|108.02|0
1659954300000|2022-08-08 10:25:00|110.32|108.12|110.11|107.91|110.54|108.34|110.11|107.91|0
1659954600000|2022-08-08 10:30:00|110.21|108.01|110.64|108.44|110.64|108.44|110.21|108.01|0
1659954900000|2022-08-08 10:35:00|110.42|108.22|111.28|109.08|111.39|109.19|110.42|108.22|0
1659955200000|2022-08-08 10:40:00|111.33|109.13|113.76|111.56|114.09|111.89|111.33|109.13|0
1659955500000|2022-08-08 10:45:00|113.65|111.45|113.98|111.78|114.36|112.16|113.33|111.13|0
1659955800000|2022-08-08 10:50:00|114.08|111.88|113.86|111.66|114.3|112.1|113.65|111.45|0
1659956100000|2022-08-08 10:55:00|113.75|111.55|114.62|112.42|114.73|112.53|113.64|111.44|0
1659956400000|2022-08-08 11:00:00|114.51|112.31|113.53|111.33|114.51|112.31|113.53|111.33|0
1659956700000|2022-08-08 11:05:00|113.42|111.22|113.31|111.11|113.64|111.44|113.15|110.95|0
1659957000000|2022-08-08 11:10:00|113.25|111.05|113.2|111|113.42|111.22|113.09|110.89|0
1659957300000|2022-08-08 11:15:00|113.31|111.11|112.65|110.45|113.41|111.21|112.65|110.45|0
1659957600000|2022-08-08 11:20:00|112.76|110.56|112.86|110.66|113.08|110.88|112.59|110.39|0
1659957900000|2022-08-08 11:25:00|112.76|110.56|111.89|109.69|113.08|110.88|111.78|109.58|0
1659958200000|2022-08-08 11:30:00|111.78|109.58|112.1|109.9|112.21|110.01|111.78|109.58|0
1659958500000|2022-08-08 11:35:00|112.21|110.01|112.21|110.01|112.42|110.22|112.1|109.9|0
1659958800000|2022-08-08 11:40:00|112.26|110.06|112.74|110.54|112.74|110.54|112.2|110|0
1659959100000|2022-08-08 11:45:00|112.79|110.59|113.5|111.3|113.61|111.41|112.74|110.54|0
1659959400000|2022-08-08 11:50:00|113.66|111.46|115.13|112.93|115.13|112.93|113.55|111.35|0
1659959700000|2022-08-08 11:55:00|115.24|113.04|114.91|112.71|115.68|113.48|114.37|112.17|0
1659960000000|2022-08-08 12:00:00|114.96|112.76|114.68|112.48|115.35|113.15|114.46|112.26|0
1659960300000|2022-08-08 12:05:00|114.62|112.42|115.11|112.91|115.67|113.47|114.57|112.37|0
1659960600000|2022-08-08 12:10:00|115|112.8|114.45|112.25|115.11|112.91|114.34|112.14|0
1659960900000|2022-08-08 12:15:00|114.56|112.36|114.01|111.81|114.72|112.52|113.9|111.7|0
1659961200000|2022-08-08 12:20:00|114.12|111.92|114.55|112.35|114.88|112.68|113.9|111.7|0
1659961500000|2022-08-08 12:25:00|114.66|112.46|115.65|113.45|115.98|113.78|114.55|112.35|0
1659961800000|2022-08-08 12:30:00|115.87|113.67|115.32|113.12|115.98|113.78|114.99|112.79|0
1659962100000|2022-08-08 12:35:00|115.43|113.23|115.09|112.89|115.54|113.34|114.65|112.45|0
1659962400000|2022-08-08 12:40:00|115.14|112.94|115.31|113.11|115.42|113.22|114.98|112.78|0
1659962700000|2022-08-08 12:45:00|115.42|113.22|115.53|113.33|115.75|113.55|114.76|112.56|0
1659963000000|2022-08-08 12:50:00|115.75|113.55|116.07|113.87|116.19|113.99|115.69|113.49|0
1659963300000|2022-08-08 12:55:00|116.18|113.98|117.85|115.65|117.85|115.65|116.18|113.98|0
1659963600000|2022-08-08 13:00:00|117.74|115.54|111.27|109.07|117.85|115.65|111.27|109.07|0
1659963900000|2022-08-08 13:05:00|111.16|108.96|111.7|109.5|112.02|109.82|110.41|108.21|0
1659964200000|2022-08-08 13:10:00|111.91|109.71|111.48|109.28|112.34|110.14|110.51|108.31|0
1659964500000|2022-08-08 13:15:00|111.37|109.17|112.77|110.57|112.88|110.68|111.16|108.96|0
1659964800000|2022-08-08 13:20:00|112.88|110.68|112.55|110.35|112.88|110.68|111.9|109.7|0
1659965100000|2022-08-08 13:25:00|112.66|110.46|111.79|109.59|112.66|110.46|111.47|109.27|0
1659965400000|2022-08-08 13:30:00|111.68|109.48|114.95|112.75|117.27|115.07|110.5|108.3|0
1659965700000|2022-08-08 13:35:00|115.49|113.29|116.04|113.84|117.6|115.4|112.98|110.78|0
1659966000000|2022-08-08 13:40:00|116.37|114.17|119.16|116.96|120.29|118.09|115.49|113.29|0
1659966300000|2022-08-08 13:45:00|119.38|117.18|119.72|117.52|119.95|117.75|117.82|115.62|0
1659966600000|2022-08-08 13:50:00|119.83|117.63|122.43|120.23|123.12|120.92|118.37|116.17|0
1659966900000|2022-08-08 13:55:00|122.89|120.69|121.52|119.32|123.57|121.37|121.29|119.09|0
1659967200000|2022-08-08 14:00:00|122.2|120|122.42|120.22|123.8|121.6|121.29|119.09|0
1659967500000|2022-08-08 14:05:00|122.65|120.45|121.85|119.65|122.65|120.45|120.05|117.85|0
1659967800000|2022-08-08 14:10:00|121.97|119.77|120.16|117.96|122.87|120.67|119.71|117.51|0
1659968100000|2022-08-08 14:15:00|120.27|118.07|119.93|117.73|120.94|118.74|119.59|117.39|0
1659968400000|2022-08-08 14:20:00|120.04|117.84|120.82|118.62|121.28|119.08|119.7|117.5|0
1659968700000|2022-08-08 14:25:00|120.6|118.4|119.44|117.24|121.05|118.85|117.58|115.38|0
1659969000000|2022-08-08 14:30:00|119.32|117.12|118.76|116.56|120.11|117.91|118.65|116.45|0
1659969300000|2022-08-08 14:35:00|118.65|116.45|120.67|118.47|120.89|118.69|117.87|115.67|0
1659969600000|2022-08-08 14:40:00|120.78|118.58|121.57|119.37|121.8|119.6|119.88|117.68|0
1659969900000|2022-08-08 14:45:00|121.91|119.71|117.75|115.55|122.02|119.82|117.41|115.21|0
1659970200000|2022-08-08 14:50:00|117.86|115.66|118.86|116.66|119.19|116.99|117.64|115.44|0
1659970500000|2022-08-08 14:55:00|118.75|116.55|116.92|114.72|119.31|117.11|116.92|114.72|0
1659970800000|2022-08-08 15:00:00|116.81|114.61|119.16|116.96|119.38|117.18|116.81|114.61|0
1659971100000|2022-08-08 15:05:00|119.27|117.07|116.54|114.34|119.38|117.18|116.21|114.01|0
1659971400000|2022-08-08 15:10:00|116.43|114.23|114.12|111.92|116.76|114.56|113.9|111.7|0
1659971700000|2022-08-08 15:15:00|114.01|111.81|112.14|109.94|114.01|111.81|111.27|109.07|0
1659972000000|2022-08-08 15:20:00|112.03|109.83|112.03|109.83|113.02|110.82|111.59|109.39|0
1659972300000|2022-08-08 15:25:00|111.7|109.5|110.93|108.73|112.14|109.94|110.39|108.19|0
1659972600000|2022-08-08 15:30:00|110.72|108.52|110.39|108.19|112.02|109.82|110.06|107.86|0
1659972900000|2022-08-08 15:35:00|110.28|108.08|106.11|103.91|111.04|108.84|105.69|103.49|0
1659973200000|2022-08-08 15:40:00|105.79|103.59|102.87|100.67|106.64|104.44|101.94|99.74|0
1659973500000|2022-08-08 15:45:00|102.76|100.56|103.8|101.6|104.53|102.33|102.66|100.46|0
1659973800000|2022-08-08 15:50:00|103.9|101.7|107.05|104.85|107.37|105.17|103.9|101.7|0
1659974100000|2022-08-08 15:55:00|106.95|104.75|107.37|105.17|108.01|105.81|106.94|104.74|0
1659974400000|2022-08-08 16:00:00|107.26|105.06|108.41|106.21|108.94|106.74|107.05|104.85|0
1659974700000|2022-08-08 16:05:00|108.3|106.1|104.72|102.52|108.83|106.63|104.31|102.11|0
1659975000000|2022-08-08 16:10:00|105.14|102.94|102.75|100.55|105.66|103.46|102.35|100.15|0
1659975300000|2022-08-08 16:15:00|103.06|100.86|100.1|97.9|103.27|101.07|98.9|96.7|0
1659975600000|2022-08-08 16:20:00|100|97.8|102.91|100.71|103.32|101.12|96.45|94.25|0
1659975900000|2022-08-08 16:25:00|102.81|100.61|101.02|98.82|103.63|101.43|100.47|98.27|0
1659976200000|2022-08-08 16:30:00|100.87|98.67|101.78|99.58|102.19|99.99|100.47|98.27|0
1659976500000|2022-08-08 16:35:00|101.68|99.48|100.97|98.77|101.88|99.68|99.36|97.16|0
1659976800000|2022-08-08 16:40:00|101.17|98.97|103.1|100.9|103.21|101.01|100.56|98.36|0
1659977100000|2022-08-08 16:45:00|103.21|101.01|103.62|101.42|103.92|101.72|102.49|100.29|0
1659977400000|2022-08-08 16:50:00|103.72|101.52|103.56|101.36|105.43|103.23|103.25|101.05|0
1659977700000|2022-08-08 16:55:00|103.3|101.1|102.53|100.33|103.66|101.46|101.71|99.51|0
1659978000000|2022-08-08 17:00:00|102.42|100.22|101.4|99.2|102.53|100.33|101.1|98.9|0
1659978300000|2022-08-08 17:05:00|101.5|99.3|103.24|101.04|103.76|101.56|101.35|99.15|0
1659978600000|2022-08-08 17:10:00|103.14|100.94|104.48|102.28|104.89|102.69|102.52|100.32|0
1659978900000|2022-08-08 17:15:00|104.37|102.17|105.52|103.32|105.94|103.74|104.27|102.07|0
1659979200000|2022-08-08 17:20:00|105.41|103.21|104.26|102.06|105.52|103.32|102.41|100.21|0
1659979500000|2022-08-08 17:25:00|104.37|102.17|101.69|99.49|104.58|102.38|101.69|99.49|0
1659979800000|2022-08-08 17:30:00|101.74|99.54|102.61|100.41|103.22|101.02|101.49|99.29|0
1659980100000|2022-08-08 17:35:00|102.5|100.3|101.48|99.28|102.81|100.61|100.77|98.57|0
1659980400000|2022-08-08 17:40:00|101.58|99.38|103.11|100.91|103.22|101.02|101.17|98.97|0
1659980700000|2022-08-08 17:45:00|103.22|101.02|102.7|100.5|103.63|101.43|102.19|99.99|0
1659981000000|2022-08-08 17:50:00|102.6|100.4|104.24|102.04|104.35|102.15|102.08|99.88|0
1659981300000|2022-08-08 17:55:00|104.14|101.94|104.67|102.47|105.09|102.89|104.14|101.94|0
1659981600000|2022-08-08 18:00:00|104.77|102.57|100.87|98.67|104.88|102.68|100.66|98.46|0
1659981900000|2022-08-08 18:05:00|100.46|98.26|102.39|100.19|102.6|100.4|99.05|96.85|0
1659982200000|2022-08-08 18:10:00|102.5|100.3|100.66|98.46|102.6|100.4|100.46|98.26|0
1659982500000|2022-08-08 18:15:00|100.76|98.56|100.25|98.05|101.27|99.07|99.14|96.94|0
1659982800000|2022-08-08 18:20:00|100.45|98.25|99.94|97.74|100.86|98.66|99.74|97.54|0
1659983100000|2022-08-08 18:25:00|99.84|97.64|100.24|98.04|100.85|98.65|99.04|96.84|0
1659983400000|2022-08-08 18:30:00|100.14|97.94|100.44|98.24|100.95|98.75|99.23|97.03|0
1659983700000|2022-08-08 18:35:00|100.34|98.14|98.93|96.73|100.34|98.14|98.53|96.33|0
1659984000000|2022-08-08 18:40:00|99.03|96.83|98.93|96.73|100.34|98.14|98.53|96.33|0
1659984300000|2022-08-08 18:45:00|99.13|96.93|98.62|96.42|99.53|97.33|97.73|95.53|0
1659984600000|2022-08-08 18:50:00|98.72|96.52|97.14|94.94|98.72|96.52|95.19|92.99|0
1659984900000|2022-08-08 18:55:00|97.04|94.84|99.63|97.43|100.43|98.23|97.04|94.84|0
1659985200000|2022-08-08 19:00:00|99.42|97.22|100.43|98.23|101.03|98.83|99.42|97.22|0
1659985500000|2022-08-08 19:05:00|100.53|98.33|100.42|98.22|101.03|98.83|99.52|97.32|0
1659985800000|2022-08-08 19:10:00|100.52|98.32|100.52|98.32|100.82|98.62|99.32|97.12|0
1659986100000|2022-08-08 19:15:00|100.42|98.22|99.41|97.21|100.52|98.32|98.02|95.82|0
1659986400000|2022-08-08 19:20:00|99.51|97.31|100.92|98.72|101.73|99.53|99.01|96.81|0
1659986700000|2022-08-08 19:25:00|101.02|98.82|100.92|98.72|102.04|99.84|100.51|98.31|0
1659987000000|2022-08-08 19:30:00|100.81|98.61|101.83|99.63|101.83|99.63|99.5|97.3|0
1659987300000|2022-08-08 19:35:00|101.72|99.52|101.14|98.94|102.49|100.29|100.53|98.33|0
1659987600000|2022-08-08 19:40:00|101.35|99.15|102.36|100.16|102.47|100.27|101.24|99.04|0
1659987900000|2022-08-08 19:45:00|102.26|100.06|101.65|99.45|102.57|100.37|101.24|99.04|0
1659988200000|2022-08-08 19:50:00|101.69|99.49|101.85|99.65|102.36|100.16|100.42|98.22|0
1659988500000|2022-08-08 19:55:00|101.44|99.24|101.13|98.93|101.95|99.75|100.42|98.22|0
1659988800000|2022-08-08 20:00:00|101.03|98.83|101.84|99.64|102.56|100.36|101.03|98.83|0
1659989100000|2022-08-08 20:05:00|101.74|99.54|102.35|100.15|102.45|100.25|101.74|99.54|0
1659989400000|2022-08-08 20:10:00|102.45|100.25|102.55|100.35|102.65|100.45|102.14|99.94|0
1659989700000|2022-08-08 20:15:00|102.75|99.95|102.64|99.84|102.85|100.05|102.64|99.84|0
1659990000000|2022-08-08 20:20:00|102.69|99.89|102.74|99.94|102.95|100.15|102.64|99.84|0
1659990300000|2022-08-08 20:25:00|102.84|100.04|102.63|99.83|102.84|100.04|102.53|99.73|0
1659990600000|2022-08-08 20:30:00|102.74|99.94|103.04|100.24|103.14|100.34|102.74|99.94|0
1659990900000|2022-08-08 20:35:00|103.14|100.34|103.14|100.34|103.25|100.45|103.14|100.34|0
1659991200000|2022-08-08 20:40:00|103.24|100.44|103.34|100.54|103.34|100.54|103.14|100.34|0
1659991500000|2022-08-08 20:45:00|103.45|100.65|103.34|100.54|103.45|100.65|103.13|100.33|0
1659991800000|2022-08-08 20:50:00|103.39|100.59|103.85|101.05|103.85|101.05|103.34|100.54|0
1659992100000|2022-08-08 20:55:00|103.75|100.95|105.14|102.34|105.41|102.61|103.75|100.95|0
1659992400000|2022-08-08 21:00:00|105.16|102.36|104.97|102.17|105.37|102.57|104.92|102.12|0
1659992700000|2022-08-08 21:05:00|104.96|102.16|105.83|103.03|105.83|103.03|104.7|101.9|0
1659993000000|2022-08-08 21:10:00|105.8|103|105.98|103.18|106.12|103.32|105.73|102.93|0
1659993300000|2022-08-08 21:15:00|105.91|103.11|106.12|103.32|106.21|103.41|105.85|103.05|0
1659993600000|2022-08-08 21:20:00|106.18|103.38|106.25|103.45|106.38|103.58|106.15|103.35|0
1659993900000|2022-08-08 21:25:00|106.3|103.5|106.08|103.28|106.33|103.53|106.08|103.28|0
1659994200000|2022-08-08 21:30:00|106.01|103.21|105.85|103.05|106.01|103.21|105.85|103.05|0
1659994500000|2022-08-08 21:35:00|105.94|103.14|105.84|103.04|106.02|103.22|105.78|102.98|0
1659994800000|2022-08-08 21:40:00|105.83|103.03|105.77|102.97|105.84|103.04|105.61|102.81|0
1659995100000|2022-08-08 21:45:00|105.8|103|105.57|102.77|105.8|103|105.57|102.77|0
1659995400000|2022-08-08 21:50:00|105.56|102.76|105.49|102.69|105.56|102.76|105.49|102.69|0
1659995700000|2022-08-08 21:55:00|105.45|102.65|105.19|102.39|105.54|102.74|105.01|102.21|0
1659996000000|2022-08-08 22:00:00|104.17|101.37|103.91|101.11|104.43|101.63|103.7|100.9|0
1659996300000|2022-08-08 22:05:00|103.81|101.01|103.39|100.59|103.81|101.01|103.29|100.49|0
1659996600000|2022-08-08 22:10:00|103.49|100.69|103.8|101|104.32|101.52|103.49|100.69|0
1659996900000|2022-08-08 22:15:00|103.9|101.1|103.69|100.89|103.9|101.1|103.59|100.79|0
1659997200000|2022-08-08 22:20:00|103.8|101|103.48|100.68|103.8|101|103.18|100.38|0
1659997500000|2022-08-08 22:25:00|103.43|100.63|103.48|100.68|103.69|100.89|103.38|100.58|0
1659997800000|2022-08-08 22:30:00|103.58|100.78|103.37|100.57|103.58|100.78|103.37|100.57|0
1659998100000|2022-08-08 22:35:00|103.48|100.68|103.32|100.52|103.48|100.68|103.27|100.47|0
1659998400000|2022-08-08 22:40:00|103.37|100.57|103.16|100.36|103.37|100.57|103.06|100.26|0
1659998700000|2022-08-08 22:45:00|103.06|100.26|103.26|100.46|103.47|100.67|103.06|100.26|0
1659999000000|2022-08-08 22:50:00|103.31|100.51|103.26|100.46|103.47|100.67|103.26|100.46|0
1659999300000|2022-08-08 22:55:00|103.15|100.35|103.25|100.45|103.36|100.56|103.15|100.35|0
1659999600000|2022-08-08 23:00:00|103.2|100.4|102.74|99.94|103.36|100.56|102.53|99.73|0
1659999900000|2022-08-08 23:05:00|102.94|100.14|104.38|101.58|104.49|101.69|102.94|100.14|0
1660000200000|2022-08-08 23:10:00|104.28|101.48|105.84|103.04|106.15|103.35|104.28|101.48|0
1660000500000|2022-08-08 23:15:00|105.63|102.83|105.52|102.72|105.94|103.14|105.42|102.62|0
1660000800000|2022-08-08 23:20:00|105.47|102.67|105.62|102.82|105.62|102.82|105.31|102.51|0
1660001100000|2022-08-08 23:25:00|105.73|102.93|105.93|103.13|105.93|103.13|105.52|102.72|0
1660001400000|2022-08-08 23:30:00|105.83|103.03|105.82|103.02|106.46|103.66|105.77|102.97|0
1660001700000|2022-08-08 23:35:00|105.93|103.13|106.56|103.76|106.87|104.07|105.72|102.92|0
1660002000000|2022-08-08 23:40:00|106.61|103.81|106.24|103.44|106.66|103.86|106.13|103.33|0
1660002300000|2022-08-08 23:45:00|106.13|103.33|106.02|103.22|106.66|103.86|105.61|102.81|0
1660002600000|2022-08-08 23:50:00|105.97|103.17|105.5|102.7|106.02|103.22|105.5|102.7|0
1660002900000|2022-08-08 23:55:00|105.6|102.8|105.91|103.11|105.91|103.11|105.5|102.7|0
1660003200000|2022-08-09 00:00:00|105.81|103.01|105.91|103.11|106.02|103.22|105.49|102.69|0
1660003500000|2022-08-09 00:05:00|105.96|103.16|104.76|101.96|106.01|103.21|104.34|101.54|0
1660003800000|2022-08-09 00:10:00|104.66|101.86|105.59|102.79|105.69|102.89|104.6|101.8|0
1660004100000|2022-08-09 00:15:00|105.48|102.68|106.53|103.73|106.53|103.73|105.38|102.58|0
1660004400000|2022-08-09 00:20:00|106.42|103.62|105.69|102.89|106.42|103.62|105.69|102.89|0
1660004700000|2022-08-09 00:25:00|105.58|102.78|106|103.2|106.1|103.3|105.27|102.47|0
1660005000000|2022-08-09 00:30:00|105.79|102.99|105.58|102.78|106.21|103.41|105.42|102.62|0
1660005300000|2022-08-09 00:35:00|105.52|102.72|105.05|102.25|105.78|102.98|105.05|102.25|0
1660005600000|2022-08-09 00:40:00|104.95|102.15|104.84|102.04|105.26|102.46|104.84|102.04|0
1660005900000|2022-08-09 00:45:00|104.74|101.94|103.9|101.1|104.74|101.94|103.8|101|0
1660006200000|2022-08-09 00:50:00|104.01|101.21|104.11|101.31|104.52|101.72|104|101.2|0
1660006500000|2022-08-09 00:55:00|104|101.2|103.48|100.68|104.21|101.41|103.48|100.68|0
1660006800000|2022-08-09 01:00:00|103.43|100.63|103.38|100.58|103.69|100.89|102.86|100.06|0
1660007100000|2022-08-09 01:05:00|103.32|100.52|102.76|99.96|103.48|100.68|102.04|99.24|0
1660007400000|2022-08-09 01:10:00|102.65|99.85|102.86|100.06|102.86|100.06|102.55|99.75|0
1660007700000|2022-08-09 01:15:00|102.75|99.95|102.34|99.54|102.86|100.06|102.34|99.54|0
1660008000000|2022-08-09 01:20:00|102.24|99.44|101.83|99.03|102.34|99.54|101.22|98.42|0
1660008300000|2022-08-09 01:25:00|101.72|98.92|102.28|99.48|102.38|99.58|101.52|98.72|0
1660008600000|2022-08-09 01:30:00|102.23|99.43|102.23|99.43|102.43|99.63|101.92|99.12|0
1660008900000|2022-08-09 01:35:00|102.18|99.38|101.51|98.71|102.23|99.43|101.41|98.61|0
1660009200000|2022-08-09 01:40:00|101.56|98.76|101|98.2|101.71|98.91|100.7|97.9|0
1660009500000|2022-08-09 01:45:00|100.9|98.1|100.89|98.09|101|98.2|100.49|97.69|0
1660009800000|2022-08-09 01:50:00|100.79|97.99|101.5|98.7|101.71|98.91|100.69|97.89|0
1660010100000|2022-08-09 01:55:00|101.45|98.65|100.99|98.19|101.5|98.7|100.79|97.99|0
1660010400000|2022-08-09 02:00:00|101.09|98.29|102|99.2|102|99.2|101.09|98.29|0
1660010700000|2022-08-09 02:05:00|101.9|99.1|102.51|99.71|102.62|99.82|101.9|99.1|0
1660011000000|2022-08-09 02:10:00|102.56|99.76|102.41|99.61|102.56|99.76|102.1|99.3|0
1660011300000|2022-08-09 02:15:00|102.3|99.5|102.35|99.55|102.51|99.71|102.05|99.25|0
1660011600000|2022-08-09 02:20:00|102.3|99.5|102.81|100.01|102.92|100.12|102.3|99.5|0
1660011900000|2022-08-09 02:25:00|102.91|100.11|103.01|100.21|103.32|100.52|102.81|100.01|0
1660012200000|2022-08-09 02:30:00|102.96|100.16|102.8|100|102.96|100.16|102.7|99.9|0
1660012500000|2022-08-09 02:35:00|102.91|100.11|102.7|99.9|103.11|100.31|102.6|99.8|0
1660012800000|2022-08-09 02:40:00|102.75|99.95|103.11|100.31|103.21|100.41|102.59|99.79|0
1660013100000|2022-08-09 02:45:00|103.21|100.41|103|100.2|103.31|100.51|102.9|100.1|0
1660013400000|2022-08-09 02:50:00|102.95|100.15|102.79|99.99|103.2|100.4|102.79|99.99|0
1660013700000|2022-08-09 02:55:00|102.84|100.04|103.2|100.4|103.3|100.5|102.79|99.99|0
1660014000000|2022-08-09 03:00:00|103.1|100.3|103.5|100.7|103.51|100.71|103.1|100.3|0
1660014300000|2022-08-09 03:05:00|103.45|100.65|103.29|100.49|103.5|100.7|103.19|100.39|0
1660014600000|2022-08-09 03:10:00|103.24|100.44|104.43|101.63|104.53|101.73|103.19|100.39|0
1660014900000|2022-08-09 03:15:00|104.53|101.73|104.68|101.88|104.84|102.04|104.48|101.68|0
1660015200000|2022-08-09 03:20:00|104.74|101.94|105.15|102.35|105.36|102.56|104.63|101.83|0
1660015500000|2022-08-09 03:25:00|105.25|102.45|104.73|101.93|105.36|102.56|104.63|101.83|0
1660015800000|2022-08-09 03:30:00|104.63|101.83|105.46|102.66|105.46|102.66|104.63|101.83|0
1660016100000|2022-08-09 03:35:00|105.35|102.55|105.66|102.86|105.77|102.97|105.25|102.45|0
1660016400000|2022-08-09 03:40:00|105.61|102.81|105.97|103.17|105.97|103.17|105.56|102.76|0
1660016700000|2022-08-09 03:45:00|106.08|103.28|105.76|102.96|106.18|103.38|105.76|102.96|0
1660017000000|2022-08-09 03:50:00|105.86|103.06|105.76|102.96|105.97|103.17|105.55|102.75|0
1660017300000|2022-08-09 03:55:00|105.65|102.85|105.96|103.16|105.96|103.16|105.44|102.64|0
1660017600000|2022-08-09 04:00:00|105.91|103.11|105.54|102.74|106.17|103.37|105.33|102.53|0
1660017900000|2022-08-09 04:05:00|105.44|102.64|105.43|102.63|105.64|102.84|105.33|102.53|0
1660018200000|2022-08-09 04:10:00|105.48|102.68|105.12|102.32|105.54|102.74|105.12|102.32|0
1660018500000|2022-08-09 04:15:00|105.01|102.21|105.01|102.21|105.12|102.32|104.91|102.11|0
1660018800000|2022-08-09 04:20:00|105.06|102.26|104.69|101.89|105.11|102.31|104.69|101.89|0
1660019100000|2022-08-09 04:25:00|104.8|102|104.69|101.89|104.8|102|104.59|101.79|0
1660019400000|2022-08-09 04:30:00|104.79|101.99|104.69|101.89|104.9|102.1|104.58|101.78|0
1660019700000|2022-08-09 04:35:00|104.79|101.99|104.73|101.93|105|102.2|104.73|101.93|0
1660020000000|2022-08-09 04:40:00|104.79|101.99|104.89|102.09|105.04|102.24|104.68|101.88|0
1660020300000|2022-08-09 04:45:00|104.78|101.98|104.89|102.09|104.89|102.09|104.68|101.88|0
1660020600000|2022-08-09 04:50:00|104.88|102.08|105.19|102.39|105.2|102.4|104.88|102.08|0
1660020900000|2022-08-09 04:55:00|105.09|102.29|105.19|102.39|105.19|102.39|104.98|102.18|0
1660021200000|2022-08-09 05:00:00|105.09|102.29|104.04|101.24|105.19|102.39|104.04|101.24|0
1660021500000|2022-08-09 05:05:00|103.94|101.14|104.35|101.55|104.35|101.55|103.94|101.14|0
1660021800000|2022-08-09 05:10:00|104.56|101.76|104.61|101.81|104.97|102.17|104.35|101.55|0
1660022100000|2022-08-09 05:15:00|104.56|101.76|104.55|101.75|104.87|102.07|104.35|101.55|0
1660022400000|2022-08-09 05:20:00|104.66|101.86|104.7|101.9|104.76|101.96|104.45|101.65|0
1660022700000|2022-08-09 05:25:00|104.65|101.85|104.86|102.06|104.96|102.16|104.65|101.85|0
1660023000000|2022-08-09 05:30:00|104.75|101.95|105.06|102.26|105.48|102.68|104.65|101.85|0
1660023300000|2022-08-09 05:35:00|104.96|102.16|104.54|101.74|105.17|102.37|104.44|101.64|0
1660023600000|2022-08-09 05:40:00|104.64|101.84|104.95|102.15|105.06|102.26|104.64|101.84|0
1660023900000|2022-08-09 05:45:00|105.06|102.26|105.1|102.3|105.27|102.47|104.85|102.05|0
1660024200000|2022-08-09 05:50:00|105.05|102.25|104.74|101.94|105.05|102.25|104.63|101.83|0
1660024500000|2022-08-09 05:55:00|104.63|101.83|104.32|101.52|104.79|101.99|104.32|101.52|0
1660024800000|2022-08-09 06:00:00|104.42|101.62|103.49|100.69|104.42|101.62|103.38|100.58|0
1660025100000|2022-08-09 06:05:00|103.54|100.74|103.07|100.27|103.54|100.74|102.87|100.07|0
1660025400000|2022-08-09 06:10:00|103.18|100.38|103.69|100.89|103.79|100.99|103.07|100.27|0
1660025700000|2022-08-09 06:15:00|103.63|100.83|103.68|100.88|103.89|101.09|103.38|100.58|0
1660026000000|2022-08-09 06:20:00|103.58|100.78|102.8|100|103.79|100.99|102.8|100|0
1660026300000|2022-08-09 06:25:00|102.86|100.06|102.96|100.16|103.16|100.36|102.65|99.85|0
1660026600000|2022-08-09 06:30:00|102.85|100.05|102.23|99.43|103.37|100.57|102.18|99.38|0
1660026900000|2022-08-09 06:35:00|102.18|99.38|102.49|99.69|102.75|99.95|102.18|99.38|0
1660027200000|2022-08-09 06:40:00|102.44|99.64|102.43|99.63|102.54|99.74|102.33|99.53|0
1660027500000|2022-08-09 06:45:00|102.54|99.74|102.43|99.63|102.54|99.74|102.02|99.22|0
1660027800000|2022-08-09 06:50:00|102.53|99.73|103.15|100.35|103.3|100.5|102.22|99.42|0
1660028100000|2022-08-09 06:55:00|103.25|100.45|103.55|100.75|103.66|100.86|103.15|100.35|0
1660028400000|2022-08-09 07:00:00|103.35|100.55|104.42|101.62|104.89|102.09|103.35|100.55|0
1660028700000|2022-08-09 07:05:00|104.07|101.87|104.9|102.7|105.74|103.54|104.07|101.87|0
1660029000000|2022-08-09 07:10:00|104.95|102.75|104.48|102.28|105.37|103.17|104.27|102.07|0
1660029300000|2022-08-09 07:15:00|104.43|102.23|102.83|100.63|104.48|102.28|102.83|100.63|0
1660029600000|2022-08-09 07:20:00|102.93|100.73|101.49|99.29|102.93|100.73|100.78|98.58|0
1660029900000|2022-08-09 07:25:00|101.54|99.34|102.2|100|102.2|100|101.19|98.99|0
1660030200000|2022-08-09 07:30:00|102.1|99.9|103.43|101.23|103.43|101.23|102.1|99.9|0
1660030500000|2022-08-09 07:35:00|103.33|101.13|102.71|100.51|103.43|101.23|102.1|99.9|0
1660030800000|2022-08-09 07:40:00|102.76|100.56|101.89|99.69|102.91|100.71|101.89|99.69|0
1660031100000|2022-08-09 07:45:00|101.99|99.79|102.09|99.89|102.5|100.3|101.99|99.79|0
1660031400000|2022-08-09 07:50:00|102.04|99.84|101.88|99.68|102.5|100.3|101.58|99.38|0
1660031700000|2022-08-09 07:55:00|101.93|99.73|103.11|100.91|103.73|101.53|101.88|99.68|0
1660032000000|2022-08-09 08:00:00|103.21|101.01|103.21|101.01|103.67|101.47|103|100.8|0
1660032300000|2022-08-09 08:05:00|103.1|100.9|101.26|99.06|103.1|100.9|101.26|99.06|0
1660032600000|2022-08-09 08:10:00|101.36|99.16|102.28|100.08|102.38|100.18|101.26|99.06|0
1660032900000|2022-08-09 08:15:00|102.38|100.18|102.68|100.48|102.79|100.59|101.87|99.67|0
1660033200000|2022-08-09 08:20:00|102.73|100.53|103.86|101.66|103.86|101.66|102.68|100.48|0
1660033500000|2022-08-09 08:25:00|103.81|101.61|104.02|101.82|104.02|101.82|103.19|100.99|0
1660033800000|2022-08-09 08:30:00|103.91|101.71|104.12|101.92|104.32|102.12|103.29|101.09|0
1660034100000|2022-08-09 08:35:00|104.22|102.02|104.32|102.12|104.53|102.33|103.6|101.4|0
1660034400000|2022-08-09 08:40:00|104.22|102.02|103.75|101.55|104.53|102.33|103.75|101.55|0
1660034700000|2022-08-09 08:45:00|103.7|101.5|103.28|101.08|104.11|101.91|103.28|101.08|0
1660035000000|2022-08-09 08:50:00|103.18|100.98|103.38|101.18|103.69|101.49|102.97|100.77|0
1660035300000|2022-08-09 08:55:00|103.48|101.28|103.89|101.69|104|101.8|103.33|101.13|0
1660035600000|2022-08-09 09:00:00|103.94|101.74|104.51|102.31|104.82|102.62|103.58|101.38|0
1660035900000|2022-08-09 09:05:00|104.56|102.36|104.51|102.31|104.72|102.52|104.35|102.15|0
1660036200000|2022-08-09 09:10:00|104.4|102.2|104.5|102.3|104.72|102.52|104.19|101.99|0
1660036500000|2022-08-09 09:15:00|104.4|102.2|104.5|102.3|104.82|102.62|104.19|101.99|0
1660036800000|2022-08-09 09:20:00|104.4|102.2|103.77|101.57|104.45|102.25|103.67|101.47|0
1660037100000|2022-08-09 09:25:00|103.82|101.62|103.05|100.85|103.82|101.62|102.94|100.74|0
1660037400000|2022-08-09 09:30:00|102.94|100.74|103.15|100.95|103.15|100.95|102.63|100.43|0
1660037700000|2022-08-09 09:35:00|103.04|100.84|102.84|100.64|103.25|101.05|102.73|100.53|0
1660038000000|2022-08-09 09:40:00|102.73|100.53|103.24|101.04|103.35|101.15|102.53|100.33|0
1660038300000|2022-08-09 09:45:00|103.14|100.94|103.65|101.45|103.76|101.56|102.63|100.43|0
1660038600000|2022-08-09 09:50:00|103.76|101.56|102.83|100.63|103.76|101.56|102.83|100.63|0
1660038900000|2022-08-09 09:55:00|102.72|100.52|102|99.8|102.83|100.63|101.8|99.6|0
1660039200000|2022-08-09 10:00:00|101.9|99.7|102.36|100.16|102.46|100.26|101.9|99.7|0
1660039500000|2022-08-09 10:05:00|102.41|100.21|101.43|99.23|102.41|100.21|101.43|99.23|0
1660039800000|2022-08-09 10:10:00|101.49|99.29|99.41|97.21|101.49|99.29|99.36|97.16|0
1660040100000|2022-08-09 10:15:00|99.46|97.26|99.56|97.36|99.56|97.36|98.66|96.46|0
1660040400000|2022-08-09 10:20:00|99.45|97.25|98.65|96.45|99.45|97.25|97.85|95.65|0
1660040700000|2022-08-09 10:25:00|98.6|96.4|98.15|95.95|98.85|96.65|97.85|95.65|0
1660041000000|2022-08-09 10:30:00|98.35|96.15|98.9|96.7|99.15|96.95|96.81|94.61|0
1660041300000|2022-08-09 10:35:00|98.95|96.75|99.55|97.35|99.55|97.35|98.16|95.96|0
1660041600000|2022-08-09 10:40:00|99.65|97.45|98.75|96.55|99.85|97.65|98.65|96.45|0
1660041900000|2022-08-09 10:45:00|98.85|96.65|98.54|96.34|99.19|96.99|97.95|95.75|0
1660042200000|2022-08-09 10:50:00|98.59|96.39|98.54|96.34|98.74|96.54|97.95|95.75|0
1660042500000|2022-08-09 10:55:00|98.44|96.24|99.34|97.14|99.34|97.14|98.04|95.84|0
1660042800000|2022-08-09 11:00:00|99.44|97.24|100.34|98.14|100.54|98.34|99.34|97.14|0
1660043100000|2022-08-09 11:05:00|100.28|98.08|99.63|97.43|100.44|98.24|99.63|97.43|0
1660043400000|2022-08-09 11:10:00|99.58|97.38|100.03|97.83|100.43|98.23|99.58|97.38|0
1660043700000|2022-08-09 11:15:00|99.98|97.78|99.92|97.72|100.48|98.28|99.62|97.42|0
1660044000000|2022-08-09 11:20:00|99.87|97.67|99.52|97.32|100.27|98.07|99.32|97.12|0
1660044300000|2022-08-09 11:25:00|99.47|97.27|98.42|96.22|99.47|97.27|98.02|95.82|0
1660044600000|2022-08-09 11:30:00|98.02|95.82|99.31|97.11|99.31|97.11|97.67|95.47|0
1660044900000|2022-08-09 11:35:00|99.36|97.16|98.51|96.31|99.61|97.41|98.31|96.11|0
1660045200000|2022-08-09 11:40:00|98.61|96.41|95.75|93.55|98.71|96.51|95.65|93.45|0
1660045500000|2022-08-09 11:45:00|95.85|93.65|96.33|94.13|96.43|94.23|95.75|93.55|0
1660045800000|2022-08-09 11:50:00|96.23|94.03|96.82|94.62|96.92|94.72|95.94|93.74|0
1660046100000|2022-08-09 11:55:00|96.72|94.52|96.23|94.03|96.92|94.72|96.18|93.98|0
1660046400000|2022-08-09 12:00:00|96.18|93.98|96.91|94.71|97.11|94.91|96.03|93.83|0
1660046700000|2022-08-09 12:05:00|96.96|94.76|95.63|93.43|97.01|94.81|95.63|93.43|0
1660047000000|2022-08-09 12:10:00|95.73|93.53|96.02|93.82|96.12|93.92|95.05|92.85|0
1660047300000|2022-08-09 12:15:00|96.12|93.92|96.71|94.51|96.9|94.7|96.12|93.92|0
1660047600000|2022-08-09 12:20:00|96.8|94.6|98.18|95.98|98.18|95.98|96.8|94.6|0
1660047900000|2022-08-09 12:25:00|98.28|96.08|97.98|95.78|98.38|96.18|97.88|95.68|0
1660048200000|2022-08-09 12:30:00|97.88|95.68|98.87|96.67|98.97|96.77|96.99|94.79|0
1660048500000|2022-08-09 12:35:00|98.47|96.27|98.67|96.47|98.87|96.67|98.27|96.07|0
1660048800000|2022-08-09 12:40:00|98.77|96.57|98.37|96.17|99.07|96.87|98.17|95.97|0
1660049100000|2022-08-09 12:45:00|98.47|96.27|98.37|96.17|98.97|96.77|98.17|95.97|0
1660049400000|2022-08-09 12:50:00|98.27|96.07|98.56|96.36|98.66|96.46|97.67|95.47|0
1660049700000|2022-08-09 12:55:00|98.66|96.46|98.16|95.96|98.76|96.56|98.16|95.96|0
1660050000000|2022-08-09 13:00:00|98.11|95.91|98.46|96.26|98.6|96.4|97.47|95.27|0
1660050300000|2022-08-09 13:05:00|98.36|96.16|98.35|96.15|98.85|96.65|97.66|95.46|0
1660050600000|2022-08-09 13:10:00|98.45|96.25|97.75|95.55|98.65|96.45|97.56|95.36|0
1660050900000|2022-08-09 13:15:00|97.85|95.65|97.16|94.96|97.85|95.65|96.57|94.37|0
1660051200000|2022-08-09 13:20:00|97.06|94.86|98.54|96.34|98.54|96.34|97.01|94.81|0
1660051500000|2022-08-09 13:25:00|98.44|96.24|98.74|96.54|98.94|96.74|97.55|95.35|0
1660051800000|2022-08-09 13:30:00|98.64|96.44|97.44|95.24|100.54|98.34|95.97|93.77|0
1660052100000|2022-08-09 13:35:00|97.64|95.44|97.84|95.64|99.83|97.63|96.75|94.55|0
1660052400000|2022-08-09 13:40:00|98.13|95.93|99.43|97.23|100.23|98.03|97.64|95.44|0
1660052700000|2022-08-09 13:45:00|99.73|97.53|97.83|95.63|100.43|98.23|97.24|95.04|0
1660053000000|2022-08-09 13:50:00|97.63|95.43|94.88|92.68|98.92|96.72|94.5|92.3|0
1660053300000|2022-08-09 13:55:00|95.37|93.17|94.59|92.39|95.47|93.27|93.63|91.43|0
1660053600000|2022-08-09 14:00:00|94.2|92|94.45|92.25|94.88|92.68|93.34|91.14|0
1660053900000|2022-08-09 14:05:00|94.35|92.15|93.19|90.99|94.54|92.34|93.19|90.99|0
1660054200000|2022-08-09 14:10:00|93.05|90.85|95.02|92.82|95.61|93.41|93|90.8|0
1660054500000|2022-08-09 14:15:00|94.54|92.34|95.8|93.6|96.29|94.09|94.54|92.34|0
1660054800000|2022-08-09 14:20:00|95.7|93.5|93.66|91.46|96.58|94.38|93.47|91.27|0
1660055100000|2022-08-09 14:25:00|93.76|91.56|96.53|94.33|96.53|94.33|93.76|91.56|0
1660055400000|2022-08-09 14:30:00|96.48|94.28|97.56|95.36|97.96|95.76|95.5|93.3|0
1660055700000|2022-08-09 14:35:00|97.46|95.26|96.87|94.67|97.56|95.36|96.08|93.88|0
1660056000000|2022-08-09 14:40:00|96.96|94.76|96.86|94.66|97.45|95.25|95.88|93.68|0
1660056300000|2022-08-09 14:45:00|96.76|94.56|97.25|95.05|97.35|95.15|95.2|93|0
1660056600000|2022-08-09 14:50:00|97.35|95.15|95.87|93.67|98.14|95.94|95.87|93.67|0
1660056900000|2022-08-09 14:55:00|95.97|93.77|95.09|92.89|96.07|93.87|94.51|92.31|0
1660057200000|2022-08-09 15:00:00|95.19|92.99|91.53|89.33|95.19|92.99|91.53|89.33|0
1660057500000|2022-08-09 15:05:00|91.44|89.24|92.96|90.76|93.73|91.53|91.35|89.15|0
1660057800000|2022-08-09 15:10:00|92.87|90.67|96.45|94.25|96.45|94.25|92.58|90.38|0
1660058100000|2022-08-09 15:15:00|96.55|94.35|97.73|95.53|98.62|96.42|95.96|93.76|0
1660058400000|2022-08-09 15:20:00|97.83|95.63|97.53|95.33|98.62|96.42|97.33|95.13|0
1660058700000|2022-08-09 15:25:00|97.62|95.42|97.42|95.22|98.92|96.72|97.13|94.93|0
1660059000000|2022-08-09 15:30:00|97.52|95.32|96.24|94.04|97.72|95.52|95.95|93.75|0
1660059300000|2022-08-09 15:35:00|96.34|94.14|96.24|94.04|97.32|95.12|95.85|93.65|0
1660059600000|2022-08-09 15:40:00|96.14|93.94|96.13|93.93|97.61|95.41|96.04|93.84|0
1660059900000|2022-08-09 15:45:00|96.04|93.84|96.43|94.23|97.31|95.11|95.94|93.74|0
1660060200000|2022-08-09 15:50:00|96.23|94.03|96.62|94.42|97.11|94.91|94.57|92.37|0
1660060500000|2022-08-09 15:55:00|96.72|94.52|95.05|92.85|96.91|94.71|94.86|92.66|0
1660060800000|2022-08-09 16:00:00|94.95|92.75|95.24|93.04|95.64|93.44|93.79|91.59|0
1660061100000|2022-08-09 16:05:00|95.34|93.14|94.85|92.65|95.92|93.72|94.85|92.65|0
1660061400000|2022-08-09 16:10:00|94.95|92.75|94.07|91.87|95.24|93.04|93.98|91.78|0
1660061700000|2022-08-09 16:15:00|94.27|92.07|93.68|91.48|94.75|92.55|93.68|91.48|0
1660062000000|2022-08-09 16:20:00|93.88|91.68|92.91|90.71|94.46|92.26|92.63|90.43|0
1660062300000|2022-08-09 16:25:00|92.96|90.76|92.14|89.94|93.97|91.77|91.76|89.56|0
1660062600000|2022-08-09 16:30:00|92.05|89.85|92.33|90.13|92.91|90.71|91.86|89.66|0
1660062900000|2022-08-09 16:35:00|92.24|90.04|93.19|90.99|93.38|91.18|91.86|89.66|0
1660063200000|2022-08-09 16:40:00|93.09|90.89|92.71|90.51|93.09|90.89|92.14|89.94|0
1660063500000|2022-08-09 16:45:00|92.52|90.32|92.51|90.31|92.9|90.7|91.66|89.46|0
1660063800000|2022-08-09 16:50:00|92.61|90.41|92.32|90.12|92.7|90.5|91.65|89.45|0
1660064100000|2022-08-09 16:55:00|92.41|90.21|93.27|91.07|93.27|91.07|92.03|89.83|0
1660064400000|2022-08-09 17:00:00|93.37|91.17|93.94|91.74|94.14|91.94|93.37|91.17|0
1660064700000|2022-08-09 17:05:00|93.85|91.65|92.98|90.78|94.33|92.13|92.02|89.82|0
1660065000000|2022-08-09 17:10:00|92.88|90.68|93.65|91.45|93.94|91.74|92.12|89.92|0
1660065300000|2022-08-09 17:15:00|93.74|91.54|94.13|91.93|94.81|92.61|93.26|91.06|0
1660065600000|2022-08-09 17:20:00|94.22|92.02|94.51|92.31|94.8|92.6|93.93|91.73|0
1660065900000|2022-08-09 17:25:00|94.41|92.21|94.41|92.21|94.7|92.5|93.64|91.44|0
1660066200000|2022-08-09 17:30:00|94.51|92.31|93.63|91.43|94.51|92.31|93.44|91.24|0
1660066500000|2022-08-09 17:35:00|93.73|91.53|92.67|90.47|93.73|91.53|92.58|90.38|0
1660066800000|2022-08-09 17:40:00|92.58|90.38|92.29|90.09|92.96|90.76|91.05|88.85|0
1660067100000|2022-08-09 17:45:00|92.19|89.99|92.95|90.75|93.05|90.85|91.33|89.13|0
1660067400000|2022-08-09 17:50:00|92.76|90.56|92.95|90.75|93.43|91.23|92.28|90.08|0
1660067700000|2022-08-09 17:55:00|93.04|90.84|94.07|91.87|94.97|92.77|93.04|90.84|0
1660068000000|2022-08-09 18:00:00|93.97|91.77|94.36|92.16|95.04|92.84|93.88|91.68|0
1660068300000|2022-08-09 18:05:00|94.26|92.06|94.36|92.16|95.04|92.84|94.07|91.87|0
1660068600000|2022-08-09 18:10:00|94.26|92.06|93.96|91.76|94.45|92.25|93.67|91.47|0
1660068900000|2022-08-09 18:15:00|93.87|91.67|91.37|89.17|93.96|91.76|91.09|88.89|0
1660069200000|2022-08-09 18:20:00|91.18|88.98|90.52|88.32|91.75|89.55|90.33|88.13|0
1660069500000|2022-08-09 18:25:00|90.61|88.41|90.32|88.12|91.08|88.88|90.14|87.94|0
1660069800000|2022-08-09 18:30:00|90.23|88.03|90.7|88.5|91.17|88.97|90.04|87.84|0
1660070100000|2022-08-09 18:35:00|90.79|88.59|91.26|89.06|91.45|89.25|90.23|88.03|0
1660070400000|2022-08-09 18:40:00|91.45|89.25|91.07|88.87|91.45|89.25|90.79|88.59|0
1660070700000|2022-08-09 18:45:00|91.26|89.06|92.5|90.3|92.69|90.49|91.26|89.06|0
1660071000000|2022-08-09 18:50:00|92.59|90.39|93.55|91.35|94.52|92.32|92.5|90.3|0
1660071300000|2022-08-09 18:55:00|93.65|91.45|93.07|90.87|94.52|92.32|93.07|90.87|0
1660071600000|2022-08-09 19:00:00|92.97|90.77|92.68|90.48|93.93|91.73|92.58|90.38|0
1660071900000|2022-08-09 19:05:00|92.77|90.57|93.16|90.96|93.35|91.15|92.2|90|0
1660072200000|2022-08-09 19:10:00|93.06|90.86|92.29|90.09|93.06|90.86|92.1|89.9|0
1660072500000|2022-08-09 19:15:00|92.38|90.18|93.83|91.63|93.92|91.72|92.29|90.09|0
1660072800000|2022-08-09 19:20:00|93.63|91.43|95.28|93.08|95.48|93.28|93.63|91.43|0
1660073100000|2022-08-09 19:25:00|95.38|93.18|94.89|92.69|95.77|93.57|94.69|92.49|0
1660073400000|2022-08-09 19:30:00|94.69|92.49|94.59|92.39|95.47|93.27|94.4|92.2|0
1660073700000|2022-08-09 19:35:00|94.69|92.49|94.49|92.29|95.08|92.88|94.01|91.81|0
1660074000000|2022-08-09 19:40:00|94.39|92.19|92.94|90.74|95.07|92.87|92.84|90.64|0
1660074300000|2022-08-09 19:45:00|93.04|90.84|93.52|91.32|93.61|91.41|92.17|89.97|0
1660074600000|2022-08-09 19:50:00|93.61|91.41|93.61|91.41|95.07|92.87|93.22|91.02|0
1660074900000|2022-08-09 19:55:00|93.71|91.51|94.28|92.08|94.38|92.18|92.55|90.35|0
1660075200000|2022-08-09 20:00:00|94.48|92.28|95.65|93.45|95.94|93.74|94.48|92.28|0
1660075500000|2022-08-09 20:05:00|96.04|93.84|95.35|93.15|96.04|93.84|95.15|92.95|0
1660075800000|2022-08-09 20:10:00|95.45|93.25|95.54|93.34|95.84|93.64|95.35|93.15|0
1660076100000|2022-08-09 20:15:00|95.84|93.04|95.35|92.55|95.84|93.04|95.06|92.26|0
1660076400000|2022-08-09 20:20:00|95.45|92.65|95.74|92.94|95.74|92.94|95.35|92.55|0
1660076700000|2022-08-09 20:25:00|95.69|92.89|95.83|93.03|95.83|93.03|95.54|92.74|0
1660077000000|2022-08-09 20:30:00|95.78|92.98|95.63|92.83|95.83|93.03|95.54|92.74|0
1660077300000|2022-08-09 20:35:00|95.73|92.93|95.92|93.12|95.92|93.12|95.63|92.83|0
1660077600000|2022-08-09 20:40:00|95.82|93.02|95.97|93.17|96.02|93.22|95.82|93.02|0
1660077900000|2022-08-09 20:45:00|95.92|93.12|96.01|93.21|96.11|93.31|95.62|92.82|0
1660078200000|2022-08-09 20:50:00|96.06|93.26|96.11|93.31|96.11|93.31|95.82|93.02|0
1660078500000|2022-08-09 20:55:00|96.21|93.41|96.45|93.65|96.5|93.7|96.11|93.31|0
1660078800000|2022-08-09 21:00:00|96.37|93.57|96.72|93.92|96.82|94.02|96.36|93.56|0
1660079100000|2022-08-09 21:05:00|96.79|93.99|96.62|93.82|96.81|94.01|96.62|93.82|0
1660079400000|2022-08-09 21:10:00|96.51|93.71|96.46|93.66|96.51|93.71|96.46|93.66|0
1660079700000|2022-08-09 21:15:00|96.42|93.62|96.42|93.62|96.46|93.66|96.4|93.6|0
1660080000000|2022-08-09 21:20:00|96.45|93.65|96.42|93.62|96.45|93.65|96.42|93.62|0
1660080300000|2022-08-09 21:25:00|96.39|93.59|96.29|93.49|96.39|93.59|96.29|93.49|0
1660080600000|2022-08-09 21:30:00|96.27|93.47|96.27|93.47|96.3|93.5|96.27|93.47|0
1660080900000|2022-08-09 21:35:00|96.26|93.46|96.28|93.48|96.3|93.5|96.26|93.46|0
1660081200000|2022-08-09 21:40:00|96.24|93.44|96.18|93.38|96.25|93.45|96.18|93.38|0
1660081500000|2022-08-09 21:45:00|96.22|93.42|96.22|93.42|96.26|93.46|96.16|93.36|0
1660081800000|2022-08-09 21:50:00|96.2|93.4|95.97|93.17|96.2|93.4|95.96|93.16|0
1660082100000|2022-08-09 21:55:00|95.98|93.18|96.04|93.24|96.16|93.36|95.98|93.18|0
1660082400000|2022-08-09 22:00:00|96.11|93.31|95.67|92.87|96.21|93.41|95.28|92.48|0
1660082700000|2022-08-09 22:05:00|95.77|92.97|95.57|92.77|95.87|93.07|95.47|92.67|0
1660083000000|2022-08-09 22:10:00|95.62|92.82|95.66|92.86|95.86|93.06|95.28|92.48|0
1660083300000|2022-08-09 22:15:00|95.76|92.96|95.95|93.15|96.15|93.35|95.66|92.86|0
1660083600000|2022-08-09 22:20:00|96.05|93.25|96.05|93.25|96.25|93.45|96|93.2|0
1660083900000|2022-08-09 22:25:00|96.15|93.35|96.19|93.39|96.24|93.44|95.85|93.05|0
1660084200000|2022-08-09 22:30:00|96.24|93.44|95.65|92.85|96.24|93.44|95.36|92.56|0
1660084500000|2022-08-09 22:35:00|95.6|92.8|95.35|92.55|95.65|92.85|95.26|92.46|0
1660084800000|2022-08-09 22:40:00|95.45|92.65|95.35|92.55|95.5|92.7|95.26|92.46|0
1660085100000|2022-08-09 22:45:00|95.45|92.65|95.54|92.74|95.64|92.84|95.45|92.65|0
1660085400000|2022-08-09 22:50:00|95.44|92.64|95.74|92.94|95.74|92.94|95.44|92.64|0
1660085700000|2022-08-09 22:55:00|95.83|93.03|95.44|92.64|95.83|93.03|95.44|92.64|0
1660086000000|2022-08-09 23:00:00|95.34|92.54|96.12|93.32|96.12|93.32|95.15|92.35|0
1660086300000|2022-08-09 23:05:00|96.07|93.27|95.92|93.12|96.12|93.32|95.82|93.02|0
1660086600000|2022-08-09 23:10:00|96.02|93.22|96.21|93.41|96.21|93.41|96.02|93.22|0
1660086900000|2022-08-09 23:15:00|96.16|93.36|95.96|93.16|96.21|93.41|95.92|93.12|0
1660087200000|2022-08-09 23:20:00|96.01|93.21|95.52|92.72|96.41|93.61|95.52|92.72|0
1660087500000|2022-08-09 23:25:00|95.57|92.77|95.62|92.82|95.81|93.01|95.42|92.62|0
1660087800000|2022-08-09 23:30:00|95.52|92.72|95.51|92.71|95.66|92.86|95.42|92.62|0
1660088100000|2022-08-09 23:35:00|95.61|92.81|95.51|92.71|95.61|92.81|95.41|92.61|0
1660088400000|2022-08-09 23:40:00|95.56|92.76|95.31|92.51|95.56|92.76|95.21|92.41|0
1660088700000|2022-08-09 23:45:00|95.41|92.61|95.7|92.9|95.8|93|95.31|92.51|0
1660089000000|2022-08-09 23:50:00|95.8|93|95.99|93.19|96.09|93.29|95.6|92.8|0
1660089300000|2022-08-09 23:55:00|95.89|93.09|96.18|93.38|96.28|93.48|95.6|92.8|0
1660089600000|2022-08-10 00:00:00|95.89|93.09|94.62|91.82|96.48|93.68|94.42|91.62|0
1660089900000|2022-08-10 00:05:00|94.52|91.72|93.65|90.85|94.52|91.72|92.88|90.08|0
1660090200000|2022-08-10 00:10:00|93.55|90.75|93.3|90.5|93.84|91.04|93.26|90.46|0
1660090500000|2022-08-10 00:15:00|93.35|90.55|93.54|90.74|93.83|91.03|93.06|90.26|0
1660090800000|2022-08-10 00:20:00|93.45|90.65|93.59|90.79|93.83|91.03|93.25|90.45|0
1660091100000|2022-08-10 00:25:00|93.64|90.84|92.75|89.95|93.64|90.84|92.55|89.75|0
1660091400000|2022-08-10 00:30:00|92.7|89.9|92.99|90.19|93.28|90.48|92.7|89.9|0
1660091700000|2022-08-10 00:35:00|92.89|90.09|93.08|90.28|93.18|90.38|92.7|89.9|0
1660092000000|2022-08-10 00:40:00|93.03|90.23|92.74|89.94|93.46|90.66|92.69|89.89|0
1660092300000|2022-08-10 00:45:00|92.69|89.89|92.69|89.89|92.79|89.99|92.5|89.7|0
1660092600000|2022-08-10 00:50:00|92.79|89.99|92.59|89.79|92.98|90.18|92.5|89.7|0
1660092900000|2022-08-10 00:55:00|92.64|89.84|92.49|89.69|92.97|90.17|92.49|89.69|0
1660093200000|2022-08-10 01:00:00|92.59|89.79|94.03|91.23|94.03|91.23|92.59|89.79|0
1660093500000|2022-08-10 01:05:00|93.93|91.13|94.27|91.47|94.42|91.62|93.84|91.04|0
1660093800000|2022-08-10 01:10:00|94.32|91.52|94.51|91.71|94.8|92|94.22|91.42|0
1660094100000|2022-08-10 01:15:00|94.61|91.81|94.99|92.19|95.09|92.29|94.31|91.51|0
1660094400000|2022-08-10 01:20:00|95.09|92.29|95.09|92.29|95.23|92.43|94.7|91.9|0
1660094700000|2022-08-10 01:25:00|95.19|92.39|94.89|92.09|95.38|92.58|94.7|91.9|0
1660095000000|2022-08-10 01:30:00|94.84|92.04|94.89|92.09|94.99|92.19|94.5|91.7|0
1660095300000|2022-08-10 01:35:00|94.84|92.04|95.37|92.57|95.37|92.57|94.84|92.04|0
1660095600000|2022-08-10 01:40:00|95.32|92.52|94.98|92.18|95.37|92.57|94.59|91.79|0
1660095900000|2022-08-10 01:45:00|95.07|92.27|95.12|92.32|95.17|92.37|94.78|91.98|0
1660096200000|2022-08-10 01:50:00|95.07|92.27|94.39|91.59|95.07|92.27|94.39|91.59|0
1660096500000|2022-08-10 01:55:00|94.48|91.68|94.09|91.29|94.68|91.88|94|91.2|0
1660096800000|2022-08-10 02:00:00|93.99|91.19|94.04|91.24|94.23|91.43|93.99|91.19|0
1660097100000|2022-08-10 02:05:00|93.99|91.19|94.38|91.58|94.47|91.67|93.8|91|0
1660097400000|2022-08-10 02:10:00|94.42|91.62|93.79|90.99|94.42|91.62|93.69|90.89|0
1660097700000|2022-08-10 02:15:00|93.69|90.89|93.54|90.74|93.79|90.99|93.4|90.6|0
1660098000000|2022-08-10 02:20:00|93.59|90.79|93.11|90.31|93.88|91.08|93.11|90.31|0
1660098300000|2022-08-10 02:25:00|93.01|90.21|93.63|90.83|93.68|90.88|92.72|89.92|0
1660098600000|2022-08-10 02:30:00|93.68|90.88|92.43|89.63|93.68|90.88|92.33|89.53|0
1660098900000|2022-08-10 02:35:00|92.38|89.58|93|90.2|93|90.2|92.38|89.58|0
1660099200000|2022-08-10 02:40:00|92.91|90.11|92.42|89.62|93.14|90.34|92.42|89.62|0
1660099500000|2022-08-10 02:45:00|92.52|89.72|92.71|89.91|92.71|89.91|92.14|89.34|0
1660099800000|2022-08-10 02:50:00|92.61|89.81|93.57|90.77|93.67|90.87|92.61|89.81|0
1660100100000|2022-08-10 02:55:00|93.47|90.67|93.38|90.58|93.67|90.87|93.28|90.48|0
1660100400000|2022-08-10 03:00:00|93.37|90.57|93.66|90.86|93.86|91.06|93.37|90.57|0
1660100700000|2022-08-10 03:05:00|93.56|90.76|93.47|90.67|93.66|90.86|93.47|90.67|0
1660101000000|2022-08-10 03:10:00|93.51|90.71|93.56|90.76|93.56|90.76|93.37|90.57|0
1660101300000|2022-08-10 03:15:00|93.46|90.66|93.36|90.56|93.56|90.76|93.36|90.56|0
1660101600000|2022-08-10 03:20:00|93.46|90.66|92.97|90.17|93.55|90.75|92.88|90.08|0
1660101900000|2022-08-10 03:25:00|93.07|90.27|92.97|90.17|93.07|90.27|92.87|90.07|0
1660102200000|2022-08-10 03:30:00|93.07|90.27|93.16|90.36|93.35|90.55|92.97|90.17|0
1660102500000|2022-08-10 03:35:00|93.26|90.46|93.35|90.55|93.35|90.55|93.06|90.26|0
1660102800000|2022-08-10 03:40:00|93.25|90.45|93.54|90.74|93.54|90.74|93.15|90.35|0
1660103100000|2022-08-10 03:45:00|93.64|90.84|93.54|90.74|93.73|90.93|93.34|90.54|0
1660103400000|2022-08-10 03:50:00|93.53|90.73|93.34|90.54|93.58|90.78|93.34|90.54|0
1660103700000|2022-08-10 03:55:00|93.24|90.44|92.76|89.96|93.34|90.54|92.61|89.81|0
1660104000000|2022-08-10 04:00:00|92.85|90.05|93.62|90.82|93.62|90.82|92.85|90.05|0
1660104300000|2022-08-10 04:05:00|93.53|90.73|93.33|90.53|93.57|90.77|93.33|90.53|0
1660104600000|2022-08-10 04:10:00|93.43|90.63|93.52|90.72|93.62|90.82|93.33|90.53|0
1660104900000|2022-08-10 04:15:00|93.47|90.67|93.32|90.52|93.47|90.67|93.23|90.43|0
1660105200000|2022-08-10 04:20:00|93.42|90.62|93.13|90.33|93.52|90.72|93.13|90.33|0
1660105500000|2022-08-10 04:25:00|93.22|90.42|93.22|90.42|93.22|90.42|93.03|90.23|0
1660105800000|2022-08-10 04:30:00|93.27|90.47|93.36|90.56|93.41|90.61|93.17|90.37|0
1660106100000|2022-08-10 04:35:00|93.31|90.51|93.5|90.7|93.6|90.8|93.31|90.51|0
1660106400000|2022-08-10 04:40:00|93.6|90.8|93.6|90.8|93.6|90.8|93.55|90.75|0
1660106700000|2022-08-10 04:45:00|93.79|90.99|93.59|90.79|93.79|90.99|93.59|90.79|0
1660107000000|2022-08-10 04:50:00|93.54|90.74|93.49|90.69|93.59|90.79|93.4|90.6|0
1660107300000|2022-08-10 04:55:00|93.4|90.6|93.49|90.69|93.49|90.69|93.3|90.5|0
1660107600000|2022-08-10 05:00:00|93.39|90.59|93|90.2|93.59|90.79|93|90.2|0
1660107900000|2022-08-10 05:05:00|93.1|90.3|93.1|90.3|93.2|90.4|92.91|90.11|0
1660108200000|2022-08-10 05:10:00|93.05|90.25|93.04|90.24|93.19|90.39|93|90.2|0
1660108500000|2022-08-10 05:15:00|93|90.2|92.66|89.86|93.09|90.29|92.61|89.81|0
1660108800000|2022-08-10 05:20:00|92.61|89.81|92.61|89.81|92.71|89.91|92.51|89.71|0
1660109100000|2022-08-10 05:25:00|92.51|89.71|92.6|89.8|92.65|89.85|92.51|89.71|0
1660109400000|2022-08-10 05:30:00|92.7|89.9|92.79|89.99|92.98|90.18|92.7|89.9|0
1660109700000|2022-08-10 05:35:00|92.84|90.04|92.31|89.51|92.89|90.09|92.31|89.51|0
1660110000000|2022-08-10 05:40:00|92.35|89.55|92.31|89.51|92.4|89.6|92.21|89.41|0
1660110300000|2022-08-10 05:45:00|92.21|89.41|91.92|89.12|92.21|89.41|91.73|88.93|0
1660110600000|2022-08-10 05:50:00|91.97|89.17|91.58|88.78|91.97|89.17|91.54|88.74|0
1660110900000|2022-08-10 05:55:00|91.53|88.73|91.53|88.73|91.72|88.92|91.53|88.73|0
1660111200000|2022-08-10 06:00:00|91.44|88.64|90.39|87.59|91.44|88.64|90.39|87.59|0
1660111500000|2022-08-10 06:05:00|90.44|87.64|90.67|87.87|91.24|88.44|90.39|87.59|0
1660111800000|2022-08-10 06:10:00|90.77|87.97|91.05|88.25|91.33|88.53|90.48|87.68|0
1660112100000|2022-08-10 06:15:00|91.14|88.34|91.37|88.57|91.37|88.57|90.67|87.87|0
1660112400000|2022-08-10 06:20:00|91.33|88.53|90.9|88.1|91.61|88.81|90.85|88.05|0
1660112700000|2022-08-10 06:25:00|90.94|88.14|90.28|87.48|90.94|88.14|90.28|87.48|0
1660113000000|2022-08-10 06:30:00|90.37|87.57|90.47|87.67|91.04|88.24|90.37|87.57|0
1660113300000|2022-08-10 06:35:00|90.46|87.66|91.6|88.8|91.7|88.9|90.46|87.66|0
1660113600000|2022-08-10 06:40:00|91.51|88.71|91.98|89.18|91.98|89.18|91.41|88.61|0
1660113900000|2022-08-10 06:45:00|91.88|89.08|91.98|89.18|92.12|89.32|91.79|88.99|0
1660114200000|2022-08-10 06:50:00|92.07|89.27|92.11|89.31|92.17|89.37|91.78|88.98|0
1660114500000|2022-08-10 06:55:00|92.16|89.36|91.97|89.17|92.35|89.55|91.97|89.17|0
1660114800000|2022-08-10 07:00:00|91.82|89.02|91.84|89.04|92.16|89.36|90.92|88.12|0
1660115100000|2022-08-10 07:05:00|91.58|89.38|90.59|88.39|92.3|90.1|89.83|87.63|0
1660115400000|2022-08-10 07:10:00|90.49|88.29|92.11|89.91|92.49|90.29|90.3|88.1|0
1660115700000|2022-08-10 07:15:00|92.2|90|92.58|90.38|92.97|90.77|92.11|89.91|0
1660116000000|2022-08-10 07:20:00|92.68|90.48|92.77|90.57|93.35|91.15|92.68|90.48|0
1660116300000|2022-08-10 07:25:00|92.82|90.62|93.64|91.44|93.93|91.73|92.58|90.38|0
1660116600000|2022-08-10 07:30:00|93.68|91.48|94.12|91.92|94.7|92.5|93.68|91.48|0
1660116900000|2022-08-10 07:35:00|94.22|92.02|93.82|91.62|94.6|92.4|93.73|91.53|0
1660117200000|2022-08-10 07:40:00|93.77|91.57|93.58|91.38|94.02|91.82|93.44|91.24|0
1660117500000|2022-08-10 07:45:00|93.72|91.52|94.79|92.59|94.79|92.59|93.53|91.33|0
1660117800000|2022-08-10 07:50:00|94.93|92.73|95.23|93.03|95.67|93.47|94.69|92.49|0
1660118100000|2022-08-10 07:55:00|95.18|92.98|94.59|92.39|95.37|93.17|94.3|92.1|0
1660118400000|2022-08-10 08:00:00|94.39|92.19|94.92|92.72|95.17|92.97|94.1|91.9|0
1660118700000|2022-08-10 08:05:00|94.88|92.68|94.97|92.77|95.37|93.17|94.58|92.38|0
1660119000000|2022-08-10 08:10:00|95.07|92.87|95.36|93.16|95.56|93.36|95.07|92.87|0
1660119300000|2022-08-10 08:15:00|95.46|93.26|94.77|92.57|95.5|93.3|94.77|92.57|0
1660119600000|2022-08-10 08:20:00|94.87|92.67|96.24|94.04|96.34|94.14|94.72|92.52|0
1660119900000|2022-08-10 08:25:00|96.04|93.84|96.53|94.33|96.53|94.33|95.75|93.55|0
1660120200000|2022-08-10 08:30:00|97.03|94.83|98.77|96.57|99.07|96.87|96.83|94.63|0
1660120500000|2022-08-10 08:35:00|99.07|96.87|98.37|96.17|99.22|97.02|98.27|96.07|0
1660120800000|2022-08-10 08:40:00|98.42|96.22|99.87|97.67|100.68|98.48|98.42|96.22|0
1660121100000|2022-08-10 08:45:00|99.82|97.62|100.07|97.87|100.27|98.07|99.62|97.42|0
1660121400000|2022-08-10 08:50:00|100.17|97.97|99.91|97.71|100.17|97.97|99.76|97.56|0
1660121700000|2022-08-10 08:55:00|99.96|97.76|99.61|97.41|100.17|97.97|99.36|97.16|0
1660122000000|2022-08-10 09:00:00|99.66|97.46|100.16|97.96|100.36|98.16|99.06|96.86|0
1660122300000|2022-08-10 09:05:00|100.26|98.06|99.05|96.85|100.26|98.06|98.9|96.7|0
1660122600000|2022-08-10 09:10:00|99.1|96.9|99.25|97.05|99.55|97.35|99.05|96.85|0
1660122900000|2022-08-10 09:15:00|99.15|96.95|99.14|96.94|99.35|97.15|98.95|96.75|0
1660123200000|2022-08-10 09:20:00|99.04|96.84|98.74|96.54|99.04|96.84|98.74|96.54|0
1660123500000|2022-08-10 09:25:00|98.64|96.44|98.64|96.44|98.84|96.64|98.34|96.14|0
1660123800000|2022-08-10 09:30:00|98.58|96.38|98.53|96.33|98.74|96.54|98.33|96.13|0
1660124100000|2022-08-10 09:35:00|98.63|96.43|98.23|96.03|98.63|96.43|98.13|95.93|0
1660124400000|2022-08-10 09:40:00|98.33|96.13|98.33|96.13|98.63|96.43|98.13|95.93|0
1660124700000|2022-08-10 09:45:00|98.43|96.23|98.12|95.92|98.53|96.33|98.12|95.92|0
1660125000000|2022-08-10 09:50:00|98.17|95.97|97.92|95.72|98.17|95.97|97.53|95.33|0
1660125300000|2022-08-10 09:55:00|98.02|95.82|98.62|96.42|98.62|96.42|97.92|95.72|0
1660125600000|2022-08-10 10:00:00|98.56|96.36|97.96|95.76|98.62|96.42|97.82|95.62|0
1660125900000|2022-08-10 10:05:00|98.01|95.81|97.81|95.61|98.01|95.81|97.61|95.41|0
1660126200000|2022-08-10 10:10:00|97.71|95.51|98.21|96.01|98.21|96.01|97.61|95.41|0
1660126500000|2022-08-10 10:15:00|98.11|95.91|98.3|96.1|99|96.8|98.11|95.91|0
1660126800000|2022-08-10 10:20:00|98.4|96.2|98.2|96|98.4|96.2|97.85|95.65|0
1660127100000|2022-08-10 10:25:00|98.3|96.1|98.4|96.2|98.7|96.5|98.2|96|0
1660127400000|2022-08-10 10:30:00|98.44|96.24|97.99|95.79|98.44|96.24|97.8|95.6|0
1660127700000|2022-08-10 10:35:00|97.94|95.74|97.89|95.69|98.14|95.94|97.79|95.59|0
1660128000000|2022-08-10 10:40:00|97.84|95.64|97.29|95.09|97.99|95.79|97.29|95.09|0
1660128300000|2022-08-10 10:45:00|97.24|95.04|96.89|94.69|97.49|95.29|96.84|94.64|0
1660128600000|2022-08-10 10:50:00|96.99|94.79|97.29|95.09|97.49|95.29|96.89|94.69|0
1660128900000|2022-08-10 10:55:00|97.38|95.18|97.78|95.58|98.18|95.98|97.38|95.18|0
1660129200000|2022-08-10 11:00:00|97.88|95.68|98.37|96.17|98.42|96.22|97.38|95.18|0
1660129500000|2022-08-10 11:05:00|98.27|96.07|98.67|96.47|98.87|96.67|98.27|96.07|0
1660129800000|2022-08-10 11:10:00|98.77|96.57|98.17|95.97|98.87|96.67|98.17|95.97|0
1660130100000|2022-08-10 11:15:00|98.27|96.07|98.26|96.06|98.37|96.17|97.87|95.67|0
1660130400000|2022-08-10 11:20:00|98.16|95.96|98.66|96.46|98.86|96.66|97.96|95.76|0
1660130700000|2022-08-10 11:25:00|98.76|96.56|98.16|95.96|98.76|96.56|98.16|95.96|0
1660131000000|2022-08-10 11:30:00|98.2|96|98.95|96.75|99.05|96.85|98.06|95.86|0
1660131300000|2022-08-10 11:35:00|98.85|96.65|98.55|96.35|98.95|96.75|98.45|96.25|0
1660131600000|2022-08-10 11:40:00|98.45|96.25|98.75|96.55|98.85|96.65|98.35|96.15|0
1660131900000|2022-08-10 11:45:00|98.85|96.65|98.64|96.44|98.85|96.65|98.34|96.14|0
1660132200000|2022-08-10 11:50:00|98.69|96.49|98.64|96.44|99.14|96.94|98.54|96.34|0
1660132500000|2022-08-10 11:55:00|98.74|96.54|99.54|97.34|99.64|97.44|98.74|96.54|0
1660132800000|2022-08-10 12:00:00|99.64|97.44|99.74|97.54|99.84|97.64|99.13|96.93|0
1660133100000|2022-08-10 12:05:00|99.84|97.64|100.24|98.04|101.05|98.85|99.74|97.54|0
1660133400000|2022-08-10 12:10:00|100.34|98.14|100.74|98.54|100.95|98.75|100.34|98.14|0
1660133700000|2022-08-10 12:15:00|100.84|98.64|100.43|98.23|100.84|98.64|99.83|97.63|0
1660134000000|2022-08-10 12:20:00|100.33|98.13|99.42|97.22|100.74|98.54|99.42|97.22|0
1660134300000|2022-08-10 12:25:00|99.62|97.42|100.47|98.27|102.06|99.86|99.22|97.02|0
1660134600000|2022-08-10 12:30:00|100.02|97.82|122.18|119.98|126.25|124.05|100.02|97.82|0
1660134900000|2022-08-10 12:35:00|122.36|120.16|122.19|119.99|127.76|125.56|120.17|117.97|0
1660135200000|2022-08-10 12:40:00|122.25|120.05|122.71|120.51|125.04|122.84|121.9|119.7|0
1660135500000|2022-08-10 12:45:00|122.59|120.39|123.98|121.78|125.28|123.08|121.89|119.69|0
1660135800000|2022-08-10 12:50:00|123.92|121.72|122.35|120.15|124.1|121.9|122.24|120.04|0
1660136100000|2022-08-10 12:55:00|122.7|120.5|121.19|118.99|123.16|120.96|120.73|118.53|0
1660136400000|2022-08-10 13:00:00|120.96|118.76|122|119.8|122.46|120.26|120.39|118.19|0
1660136700000|2022-08-10 13:05:00|121.77|119.57|121.99|119.79|122.23|120.03|121.19|118.99|0
1660137000000|2022-08-10 13:10:00|121.88|119.68|119.81|117.61|121.88|119.68|119.58|117.38|0
1660137300000|2022-08-10 13:15:00|119.92|117.72|121.87|119.67|122.45|120.25|119.92|117.72|0
1660137600000|2022-08-10 13:20:00|121.76|119.56|121.41|119.21|122.33|120.13|120.95|118.75|0
1660137900000|2022-08-10 13:25:00|121.52|119.32|123.61|121.41|124.66|122.46|121.06|118.86|0
1660138200000|2022-08-10 13:30:00|124.07|121.87|119.91|117.71|124.07|121.87|119.5|117.3|0
1660138500000|2022-08-10 13:35:00|120.19|117.99|117.29|115.09|120.76|118.56|117.29|115.09|0
1660138800000|2022-08-10 13:40:00|117.85|115.65|121.51|119.31|122.09|119.89|117.18|114.98|0
1660139100000|2022-08-10 13:45:00|121.85|119.65|124.18|121.98|124.53|122.33|121.74|119.54|0
1660139400000|2022-08-10 13:50:00|124.53|122.33|120.47|118.27|124.65|122.45|120.35|118.15|0
1660139700000|2022-08-10 13:55:00|120.58|118.38|121.73|119.53|122.31|120.11|119.55|117.35|0
1660140000000|2022-08-10 14:00:00|121.38|119.18|122.54|120.34|123.58|121.38|120.35|118.15|0
1660140300000|2022-08-10 14:05:00|122.77|120.57|120.31|118.11|123.46|121.26|119.73|117.53|0
1660140600000|2022-08-10 14:10:00|120.42|118.22|117.55|115.35|121.12|118.92|116.75|114.55|0
1660140900000|2022-08-10 14:15:00|117.43|115.23|115.39|113.19|118.12|115.92|115.28|113.08|0
1660141200000|2022-08-10 14:20:00|115.16|112.96|115.39|113.19|116.06|113.86|112.82|110.62|0
1660141500000|2022-08-10 14:25:00|115.5|113.3|117.25|115.05|117.31|115.11|115.44|113.24|0
1660141800000|2022-08-10 14:30:00|116.97|114.77|119.14|116.94|119.37|117.17|116.4|114.2|0
1660142100000|2022-08-10 14:35:00|119.37|117.17|119.25|117.05|120.06|117.86|118.91|116.71|0
1660142400000|2022-08-10 14:40:00|119.36|117.16|121.1|118.9|121.68|119.48|119.13|116.93|0
1660142700000|2022-08-10 14:45:00|121.21|119.01|120.23|118.03|122.03|119.83|119.66|117.46|0
1660143000000|2022-08-10 14:50:00|120.46|118.26|120.69|118.49|121.62|119.42|120.22|118.02|0
1660143300000|2022-08-10 14:55:00|120.74|118.54|121.62|119.42|121.85|119.65|120.57|118.37|0
1660143600000|2022-08-10 15:00:00|121.85|119.65|126.22|124.02|126.22|124.02|121.85|119.65|0
1660143900000|2022-08-10 15:05:00|126.34|124.14|125.98|123.78|127.54|125.34|125.26|123.06|0
1660144200000|2022-08-10 15:10:00|126.1|123.9|123.95|121.75|126.1|123.9|122.66|120.46|0
1660144500000|2022-08-10 15:15:00|124.07|121.87|122.12|119.92|124.31|122.11|122.12|119.92|0
1660144800000|2022-08-10 15:20:00|122.23|120.03|123.88|121.68|124|121.8|122.12|119.92|0
1660145100000|2022-08-10 15:25:00|123.77|121.57|123.05|120.85|124|121.8|122.82|120.62|0
1660145400000|2022-08-10 15:30:00|123.17|120.97|123.4|121.2|124.71|122.51|123.17|120.97|0
1660145700000|2022-08-10 15:35:00|123.52|121.32|121.99|119.79|123.52|121.32|121.4|119.2|0
1660146000000|2022-08-10 15:40:00|121.87|119.67|123.04|120.84|123.52|121.32|121.87|119.67|0
1660146300000|2022-08-10 15:45:00|122.92|120.72|123.75|121.55|124.11|121.91|122.1|119.9|0
1660146600000|2022-08-10 15:50:00|123.63|121.43|124.22|122.02|124.46|122.26|122.33|120.13|0
1660146900000|2022-08-10 15:55:00|124.34|122.14|124.57|122.37|124.81|122.61|123.86|121.66|0
1660147200000|2022-08-10 16:00:00|124.45|122.25|124.33|122.13|125.41|123.21|123.98|121.78|0
1660147500000|2022-08-10 16:05:00|124.21|122.01|123.03|120.83|124.21|122.01|122.2|120|0
1660147800000|2022-08-10 16:10:00|123.14|120.94|122.55|120.35|123.49|121.29|122.55|120.35|0
1660148100000|2022-08-10 16:15:00|122.43|120.23|119.86|117.66|122.9|120.7|119.86|117.66|0
1660148400000|2022-08-10 16:20:00|119.62|117.42|119.74|117.54|120.09|117.89|118.58|116.38|0
1660148700000|2022-08-10 16:25:00|119.85|117.65|122.15|119.95|122.38|120.18|118.92|116.72|0
1660149000000|2022-08-10 16:30:00|122.26|120.06|122.67|120.47|122.97|120.77|121.68|119.48|0
1660149300000|2022-08-10 16:35:00|122.73|120.53|122.96|120.76|123.43|121.23|122.49|120.29|0
1660149600000|2022-08-10 16:40:00|123.08|120.88|123.07|120.87|123.55|121.35|122.14|119.94|0
1660149900000|2022-08-10 16:45:00|123.19|120.99|122.49|120.29|123.31|121.11|121.79|119.59|0
1660150200000|2022-08-10 16:50:00|122.37|120.17|123.19|120.99|123.42|121.22|121.67|119.47|0
1660150500000|2022-08-10 16:55:00|123.3|121.1|123.42|121.22|123.54|121.34|122.48|120.28|0
1660150800000|2022-08-10 17:00:00|123.53|121.33|122.24|120.04|123.53|121.33|121.78|119.58|0
1660151100000|2022-08-10 17:05:00|122.12|119.92|123.53|121.33|123.65|121.45|121.89|119.69|0
1660151400000|2022-08-10 17:10:00|123.65|121.45|124.47|122.27|124.71|122.51|123.64|121.44|0
1660151700000|2022-08-10 17:15:00|124.59|122.39|124.82|122.62|125.18|122.98|124.11|121.91|0
1660152000000|2022-08-10 17:20:00|124.7|122.5|125.41|123.21|125.41|123.21|123.87|121.67|0
1660152300000|2022-08-10 17:25:00|125.29|123.09|123.28|121.08|125.41|123.21|123.16|120.96|0
1660152600000|2022-08-10 17:30:00|123.16|120.96|123.28|121.08|123.99|121.79|121.99|119.79|0
1660152900000|2022-08-10 17:35:00|123.39|121.19|124.21|122.01|124.21|122.01|122.92|120.72|0
1660153200000|2022-08-10 17:40:00|124.1|121.9|125.04|122.84|125.04|122.84|123.86|121.66|0
1660153500000|2022-08-10 17:45:00|125.16|122.96|126.58|124.38|126.58|124.38|124.8|122.6|0
1660153800000|2022-08-10 17:50:00|126.7|124.5|126.46|124.26|126.82|124.62|125.87|123.67|0
1660154100000|2022-08-10 17:55:00|126.58|124.38|125.15|122.95|126.7|124.5|124.44|122.24|0
1660154400000|2022-08-10 18:00:00|125.27|123.07|125.98|123.78|125.98|123.78|124.32|122.12|0
1660154700000|2022-08-10 18:05:00|125.86|123.66|125.02|122.82|126.1|123.9|124.55|122.35|0
1660155000000|2022-08-10 18:10:00|124.9|122.7|123.6|121.4|125.38|123.18|123.6|121.4|0
1660155300000|2022-08-10 18:15:00|123.72|121.52|123.72|121.52|124.43|122.23|123.48|121.28|0
1660155600000|2022-08-10 18:20:00|123.6|121.4|123.71|121.51|124.42|122.22|123.48|121.28|0
1660155900000|2022-08-10 18:25:00|123.83|121.63|123.71|121.51|124.3|122.1|123.47|121.27|0
1660156200000|2022-08-10 18:30:00|123.83|121.63|123.71|121.51|123.94|121.74|122.3|120.1|0
1660156500000|2022-08-10 18:35:00|123.76|121.56|123.7|121.5|124.53|122.33|123.23|121.03|0
1660156800000|2022-08-10 18:40:00|123.82|121.62|124.05|121.85|124.53|122.33|123.58|121.38|0
1660157100000|2022-08-10 18:45:00|124.17|121.97|121.94|119.74|124.29|122.09|121.94|119.74|0
1660157400000|2022-08-10 18:50:00|121.59|119.39|120.33|118.13|122.64|120.44|120.33|118.13|0
1660157700000|2022-08-10 18:55:00|120.22|118.02|119.28|117.08|120.68|118.48|119.05|116.85|0
1660158000000|2022-08-10 19:00:00|119.17|116.97|120.68|118.48|120.68|118.48|118.59|116.39|0
1660158300000|2022-08-10 19:05:00|120.79|118.59|119.51|117.31|120.91|118.71|119.05|116.85|0
1660158600000|2022-08-10 19:10:00|119.39|117.19|120.9|118.7|121.25|119.05|119.39|117.19|0
1660158900000|2022-08-10 19:15:00|121.02|118.82|121.49|119.29|121.72|119.52|120.09|117.89|0
1660159200000|2022-08-10 19:20:00|121.6|119.4|122.66|120.46|122.78|120.58|121.25|119.05|0
1660159500000|2022-08-10 19:25:00|122.54|120.34|123.13|120.93|123.48|121.28|122.19|119.99|0
1660159800000|2022-08-10 19:30:00|122.77|120.57|123.24|121.04|123.24|121.04|122.3|120.1|0
1660160100000|2022-08-10 19:35:00|123.12|120.92|125.26|123.06|125.5|123.3|123.12|120.92|0
1660160400000|2022-08-10 19:40:00|125.38|123.18|126.82|124.62|126.94|124.74|124.54|122.34|0
1660160700000|2022-08-10 19:45:00|126.57|124.37|125.49|123.29|126.81|124.61|124.89|122.69|0
1660161000000|2022-08-10 19:50:00|125.37|123.17|125.73|123.53|125.85|123.65|124.18|121.98|0
1660161300000|2022-08-10 19:55:00|125.49|123.29|125.93|123.73|126.45|124.25|124.29|122.09|0
1660161600000|2022-08-10 20:00:00|125.81|123.61|125.33|123.13|126.41|124.21|125.21|123.01|0
1660161900000|2022-08-10 20:05:00|125.21|123.01|125.45|123.25|125.57|123.37|125.09|122.89|0
1660162200000|2022-08-10 20:10:00|125.33|123.13|124.97|122.77|125.68|123.48|124.85|122.65|0
1660162500000|2022-08-10 20:15:00|125.39|122.59|126.34|123.54|126.46|123.66|125.39|122.59|0
1660162800000|2022-08-10 20:20:00|126.46|123.66|126.57|123.77|126.58|123.78|126.34|123.54|0
1660163100000|2022-08-10 20:25:00|126.45|123.65|126.93|124.13|126.93|124.13|126.45|123.65|0
1660163400000|2022-08-10 20:30:00|126.81|124.01|127.53|124.73|127.77|124.97|126.81|124.01|0
1660164000000|2022-08-10 20:40:00|127.52|124.72|127.4|124.6|127.64|124.84|127.28|124.48|0
1660164300000|2022-08-10 20:45:00|127.28|124.48|127.16|124.36|127.28|124.48|127.16|124.36|0
1660164600000|2022-08-10 20:50:00|127.04|124.24|127.03|124.23|127.04|124.24|127.03|124.23|0
1660164900000|2022-08-10 20:55:00|126.91|124.11|126.61|123.81|126.91|124.11|126.49|123.69|0
1660165200000|2022-08-10 21:00:00|126.58|123.78|126.69|123.89|126.69|123.89|126.49|123.69|0
1660165500000|2022-08-10 21:05:00|126.67|123.87|126.63|123.83|126.7|123.9|126.56|123.76|0
1660165800000|2022-08-10 21:10:00|126.61|123.81|126.59|123.79|126.66|123.86|126.56|123.76|0
1660166100000|2022-08-10 21:15:00|126.61|123.81|126.62|123.82|126.71|123.91|126.6|123.8|0
1660166400000|2022-08-10 21:20:00|126.64|123.84|126.62|123.82|126.64|123.84|126.55|123.75|0
1660166700000|2022-08-10 21:25:00|126.63|123.83|126.52|123.72|126.63|123.83|126.46|123.66|0
1660167000000|2022-08-10 21:30:00|126.54|123.74|126.22|123.42|126.54|123.74|126.22|123.42|0
1660167300000|2022-08-10 21:35:00|126.09|123.29|126.29|123.49|126.38|123.58|126.09|123.29|0
1660167600000|2022-08-10 21:40:00|126.27|123.47|126.29|123.49|126.29|123.49|126.27|123.47|0
1660167900000|2022-08-10 21:45:00|126.27|123.47|126.48|123.68|126.48|123.68|126.27|123.47|0
1660168200000|2022-08-10 21:50:00|126.34|123.54|126.35|123.55|126.35|123.55|126.28|123.48|0
1660168500000|2022-08-10 21:55:00|126.28|123.48|126.45|123.65|126.51|123.71|126.26|123.46|0
1660168800000|2022-08-10 22:00:00|126.57|123.77|125.91|123.11|126.57|123.77|125.43|122.63|0
1660169100000|2022-08-10 22:05:00|125.79|122.99|125.36|122.56|125.91|123.11|125.31|122.51|0
1660169400000|2022-08-10 22:10:00|125.31|122.51|125.3|122.5|125.43|122.63|124.95|122.15|0
1660169700000|2022-08-10 22:15:00|125.18|122.38|125.06|122.26|125.36|122.56|125.06|122.26|0
1660170000000|2022-08-10 22:20:00|125|122.2|125.54|122.74|125.66|122.86|125|122.2|0
1660170300000|2022-08-10 22:25:00|125.42|122.62|125.17|122.37|125.54|122.74|125.17|122.37|0
1660170600000|2022-08-10 22:30:00|125.06|122.26|125.05|122.25|125.17|122.37|124.93|122.13|0
1660170900000|2022-08-10 22:35:00|124.99|122.19|124.81|122.01|125.05|122.25|124.57|121.77|0
1660171200000|2022-08-10 22:40:00|124.87|122.07|125.1|122.3|125.4|122.6|124.69|121.89|0
1660171500000|2022-08-10 22:45:00|125.16|122.36|124.8|122|125.16|122.36|124.8|122|0
1660171800000|2022-08-10 22:50:00|124.86|122.06|124.92|122.12|124.92|122.12|124.8|122|0
1660172100000|2022-08-10 22:55:00|125.04|122.24|125.15|122.35|125.16|122.36|125.04|122.24|0
1660172400000|2022-08-10 23:00:00|125.03|122.23|125.99|123.19|126.23|123.43|125.03|122.23|0
1660172700000|2022-08-10 23:05:00|126.04|123.24|126.1|123.3|126.22|123.42|125.92|123.12|0
1660173000000|2022-08-10 23:10:00|126.22|123.42|126.22|123.42|126.34|123.54|125.98|123.18|0
1660173300000|2022-08-10 23:15:00|126.1|123.3|125.98|123.18|126.22|123.42|125.86|123.06|0
1660173600000|2022-08-10 23:20:00|125.86|123.06|125.85|123.05|126.1|123.3|125.62|122.82|0
1660173900000|2022-08-10 23:25:00|125.97|123.17|126.21|123.41|126.45|123.65|125.97|123.17|0
1660174200000|2022-08-10 23:30:00|126.09|123.29|126.21|123.41|126.45|123.65|126.09|123.29|0
1660174500000|2022-08-10 23:35:00|126.09|123.29|126.08|123.28|126.09|123.29|125.84|123.04|0
1660174800000|2022-08-10 23:40:00|126.2|123.4|126.44|123.64|126.56|123.76|126.08|123.28|0
1660175100000|2022-08-10 23:45:00|126.32|123.52|126.61|123.81|126.92|124.12|126.32|123.52|0
1660175400000|2022-08-10 23:50:00|126.67|123.87|127.39|124.59|127.51|124.71|126.67|123.87|0
1660175700000|2022-08-10 23:55:00|127.33|124.53|127.27|124.47|127.87|125.07|127.03|124.23|0
1660176000000|2022-08-11 00:00:00|127.39|124.59|127.63|124.83|127.75|124.95|127.27|124.47|0
1660176300000|2022-08-11 00:05:00|127.68|124.88|127.62|124.82|127.99|125.19|127.26|124.46|0
1660176600000|2022-08-11 00:10:00|127.74|124.94|128.22|125.42|128.71|125.91|127.62|124.82|0
1660176900000|2022-08-11 00:15:00|128.34|125.54|130.65|127.85|131.14|128.34|128.28|125.48|0
1660177200000|2022-08-11 00:20:00|131.02|128.22|130.65|127.85|131.02|128.22|130.16|127.36|0
1660177500000|2022-08-11 00:25:00|130.53|127.73|130.77|127.97|131.26|128.46|130.52|127.72|0
1660177800000|2022-08-11 00:30:00|130.71|127.91|130.15|127.35|130.89|128.09|130.03|127.23|0
1660178100000|2022-08-11 00:35:00|130.09|127.29|129.78|126.98|130.09|127.29|129.78|126.98|0
1660178400000|2022-08-11 00:40:00|129.66|126.86|130.51|127.71|130.76|127.96|129.54|126.74|0
1660178700000|2022-08-11 00:45:00|130.64|127.84|130.57|127.77|130.76|127.96|130.51|127.71|0
1660179000000|2022-08-11 00:50:00|130.51|127.71|131.12|128.32|131.12|128.32|129.41|126.61|0
1660179300000|2022-08-11 00:55:00|132.35|129.55|131.85|129.05|132.35|129.55|131.49|128.69|0
1660179600000|2022-08-11 01:00:00|131.79|128.99|131.42|128.62|131.79|128.99|131.24|128.44|0
1660179900000|2022-08-11 01:05:00|131.48|128.68|132.22|129.42|132.34|129.54|131.36|128.56|0
1660180200000|2022-08-11 01:10:00|132.27|129.47|132.95|130.15|133.2|130.4|132.15|129.35|0
1660180500000|2022-08-11 01:15:00|133.01|130.21|132.09|129.29|133.01|130.21|132.09|129.29|0
1660180800000|2022-08-11 01:20:00|131.96|129.16|132.63|129.83|132.7|129.9|131.96|129.16|0
1660181100000|2022-08-11 01:25:00|132.58|129.78|132.7|129.9|132.88|130.08|132.57|129.77|0
1660181400000|2022-08-11 01:30:00|132.57|129.77|131.09|128.29|132.7|129.9|130.85|128.05|0
1660181700000|2022-08-11 01:35:00|131.21|128.41|131.46|128.66|131.58|128.78|130.84|128.04|0
1660182000000|2022-08-11 01:40:00|131.33|128.53|131.09|128.29|131.82|129.02|130.96|128.16|0
1660182300000|2022-08-11 01:45:00|131.14|128.34|131.08|128.28|131.33|128.53|130.96|128.16|0
1660182600000|2022-08-11 01:50:00|130.96|128.16|130.96|128.16|131.2|128.4|130.77|127.97|0
1660182900000|2022-08-11 01:55:00|130.83|128.03|130.95|128.15|130.95|128.15|130.59|127.79|0
1660183200000|2022-08-11 02:00:00|130.89|128.09|130.64|127.84|130.95|128.15|130.58|127.78|0
1660183500000|2022-08-11 02:05:00|130.7|127.9|130.46|127.66|130.7|127.9|130.33|127.53|0
1660183800000|2022-08-11 02:10:00|130.39|127.59|130.57|127.77|130.94|128.14|130.39|127.59|0
1660184100000|2022-08-11 02:15:00|130.7|127.9|130.69|127.89|130.82|128.02|130.57|127.77|0
1660184400000|2022-08-11 02:20:00|130.82|128.02|131.3|128.5|131.3|128.5|130.57|127.77|0
1660184700000|2022-08-11 02:25:00|131.43|128.63|131.79|128.99|132.16|129.36|131.43|128.63|0
1660185000000|2022-08-11 02:30:00|131.91|129.11|131.91|129.11|132.16|129.36|131.67|128.87|0
1660185300000|2022-08-11 02:35:00|131.79|128.99|131.66|128.86|131.91|129.11|131.54|128.74|0
1660185600000|2022-08-11 02:40:00|131.54|128.74|130.31|127.51|131.54|128.74|130.19|127.39|0
1660185900000|2022-08-11 02:45:00|130.43|127.63|130.31|127.51|130.43|127.63|130.31|127.51|0
1660186200000|2022-08-11 02:50:00|130.24|127.44|130.3|127.5|130.31|127.51|130.06|127.26|0
1660186500000|2022-08-11 02:55:00|130.24|127.44|130.48|127.68|130.54|127.74|130.18|127.38|0
1660186800000|2022-08-11 03:00:00|130.54|127.74|130.54|127.74|130.72|127.92|130.48|127.68|0
1660187100000|2022-08-11 03:05:00|130.6|127.8|130.78|127.98|131.03|128.23|130.54|127.74|0
1660187400000|2022-08-11 03:10:00|130.66|127.86|131.76|128.96|131.76|128.96|130.66|127.86|0
1660187700000|2022-08-11 03:15:00|131.88|129.08|131.51|128.71|132.25|129.45|131.39|128.59|0
1660188000000|2022-08-11 03:20:00|131.39|128.59|131.51|128.71|131.63|128.83|131.26|128.46|0
1660188300000|2022-08-11 03:25:00|131.63|128.83|132|129.2|132|129.2|131.51|128.71|0
1660188600000|2022-08-11 03:30:00|131.93|129.13|132.05|129.25|132.05|129.25|131.75|128.95|0
1660188900000|2022-08-11 03:35:00|132.12|129.32|132.11|129.31|132.48|129.68|131.87|129.07|0
1660189200000|2022-08-11 03:40:00|131.99|129.19|132.36|129.56|132.36|129.56|131.99|129.19|0
1660189500000|2022-08-11 03:45:00|132.23|129.43|132.11|129.31|132.23|129.43|131.67|128.87|0
1660189800000|2022-08-11 03:50:00|132.23|129.43|132.6|129.8|132.72|129.92|132.1|129.3|0
1660190100000|2022-08-11 03:55:00|132.66|129.86|131.98|129.18|132.66|129.86|131.73|128.93|0
1660190400000|2022-08-11 04:00:00|131.85|129.05|131.85|129.05|132.1|129.3|131.73|128.93|0
1660190700000|2022-08-11 04:05:00|131.97|129.17|131.97|129.17|132.34|129.54|131.73|128.93|0
1660191000000|2022-08-11 04:10:00|131.91|129.11|131.6|128.8|131.97|129.17|131.6|128.8|0
1660191300000|2022-08-11 04:15:00|131.72|128.92|131.59|128.79|131.72|128.92|131.47|128.67|0
1660191600000|2022-08-11 04:20:00|131.47|128.67|131.53|128.73|131.59|128.79|131.47|128.67|0
1660191900000|2022-08-11 04:25:00|131.47|128.67|131.52|128.72|131.59|128.79|131.22|128.42|0
1660192200000|2022-08-11 04:30:00|131.46|128.66|131.95|129.15|132.08|129.28|131.46|128.66|0
1660192500000|2022-08-11 04:35:00|132.08|129.28|131.33|128.53|132.08|129.28|131.33|128.53|0
1660192800000|2022-08-11 04:40:00|131.39|128.59|130.96|128.16|131.39|128.59|130.96|128.16|0
1660193100000|2022-08-11 04:45:00|130.9|128.1|130.59|127.79|131.21|128.41|130.59|127.79|0
1660193400000|2022-08-11 04:50:00|130.47|127.67|130.83|128.03|130.83|128.03|130.47|127.67|0
1660193700000|2022-08-11 04:55:00|130.89|128.09|130.46|127.66|130.89|128.09|130.46|127.66|0
1660194000000|2022-08-11 05:00:00|130.34|127.54|130.7|127.9|130.71|127.91|130.22|127.42|0
1660194300000|2022-08-11 05:05:00|130.76|127.96|130.82|128.02|131.19|128.39|130.7|127.9|0
1660194600000|2022-08-11 05:10:00|130.7|127.9|130.33|127.53|130.94|128.14|130.33|127.53|0
1660194900000|2022-08-11 05:15:00|130.39|127.59|130.51|127.71|130.57|127.77|130.33|127.53|0
1660195200000|2022-08-11 05:20:00|130.57|127.77|130.93|128.13|130.94|128.14|130.33|127.53|0
1660195500000|2022-08-11 05:25:00|131.18|128.38|130.99|128.19|131.18|128.38|130.44|127.64|0
1660195800000|2022-08-11 05:30:00|131.05|128.25|131.17|128.37|131.42|128.62|130.93|128.13|0
1660196100000|2022-08-11 05:35:00|131.3|128.5|131.54|128.74|131.66|128.86|131.05|128.25|0
1660196400000|2022-08-11 05:40:00|131.6|128.8|131.54|128.74|131.72|128.92|131.17|128.37|0
1660196700000|2022-08-11 05:45:00|131.66|128.86|131.59|128.79|131.9|129.1|131.41|128.61|0
1660197000000|2022-08-11 05:50:00|131.65|128.85|131.54|128.74|131.66|128.86|130.79|127.99|0
1660197300000|2022-08-11 05:55:00|131.41|128.61|132.15|129.35|132.15|129.35|131.41|128.61|0
1660197600000|2022-08-11 06:00:00|132.39|129.59|130.67|127.87|132.64|129.84|130.43|127.63|0
1660197900000|2022-08-11 06:05:00|130.55|127.75|131.16|128.36|131.34|128.54|130.19|127.39|0
1660198200000|2022-08-11 06:10:00|131.28|128.48|131.4|128.6|131.65|128.85|131.16|128.36|0
1660198500000|2022-08-11 06:15:00|131.28|128.48|133|130.2|133.12|130.32|131.16|128.36|0
1660198800000|2022-08-11 06:20:00|132.88|130.08|134.03|131.23|134.41|131.61|132.75|129.95|0
1660199100000|2022-08-11 06:25:00|133.91|131.11|133.41|130.61|134.09|131.29|133.04|130.24|0
1660199400000|2022-08-11 06:30:00|133.53|130.73|133.78|130.98|134.4|131.6|133.41|130.61|0
1660199700000|2022-08-11 06:35:00|133.9|131.1|136.64|133.84|136.76|133.96|133.9|131.1|0
1660200000000|2022-08-11 06:40:00|136.51|133.71|136.19|133.39|136.89|134.09|135.76|132.96|0
1660200300000|2022-08-11 06:45:00|136.26|133.46|136.38|133.58|136.76|133.96|136.01|133.21|0
1660200600000|2022-08-11 06:50:00|136.63|133.83|137.13|134.33|138.01|135.21|136.5|133.7|0
1660200900000|2022-08-11 06:55:00|136.88|134.08|135.75|132.95|136.88|134.08|135.62|132.82|0
1660201200000|2022-08-11 07:00:00|135.62|132.82|133.64|130.84|135.87|133.07|133.51|130.71|0
1660201500000|2022-08-11 07:05:00|133.27|131.07|133.46|131.26|133.95|131.75|132.96|130.76|0
1660201800000|2022-08-11 07:10:00|133.33|131.13|134.94|132.74|134.94|132.74|133.02|130.82|0
1660202100000|2022-08-11 07:15:00|134.88|132.68|134.44|132.24|135.44|133.24|134.32|132.12|0
1660202400000|2022-08-11 07:20:00|134.32|132.12|134.68|132.48|135.06|132.86|134.32|132.12|0
1660202700000|2022-08-11 07:25:00|134.44|132.24|132.46|130.26|134.81|132.61|132.46|130.26|0
1660203000000|2022-08-11 07:30:00|132.33|130.13|132.7|130.5|133.44|131.24|131.84|129.64|0
1660203300000|2022-08-11 07:35:00|132.82|130.62|132.33|130.13|132.82|130.62|131.84|129.64|0
1660203600000|2022-08-11 07:40:00|132.2|130|131.83|129.63|132.45|130.25|131.1|128.9|0
1660203900000|2022-08-11 07:45:00|131.71|129.51|131.34|129.14|132.08|129.88|131.09|128.89|0
1660204200000|2022-08-11 07:50:00|131.22|129.02|131.58|129.38|131.7|129.5|130.48|128.28|0
1660204500000|2022-08-11 07:55:00|131.46|129.26|132|129.8|132.31|130.11|131.46|129.26|0
1660204800000|2022-08-11 08:00:00|131.94|129.74|130.47|128.27|131.94|129.74|130.47|128.27|0
1660205100000|2022-08-11 08:05:00|130.11|127.91|130.47|128.27|130.84|128.64|129.86|127.66|0
1660205400000|2022-08-11 08:10:00|130.59|128.39|130.71|128.51|131.08|128.88|130.47|128.27|0
1660205700000|2022-08-11 08:15:00|130.59|128.39|131.56|129.36|131.69|129.49|130.59|128.39|0
1660206000000|2022-08-11 08:20:00|131.68|129.48|130.46|128.26|131.68|129.48|130.34|128.14|0
1660206300000|2022-08-11 08:25:00|130.58|128.38|129.73|127.53|130.58|128.38|129.66|127.46|0
1660206600000|2022-08-11 08:30:00|129.85|127.65|130.21|128.01|130.7|128.5|129.12|126.92|0
1660206900000|2022-08-11 08:35:00|130.33|128.13|130.02|127.82|130.94|128.74|129.96|127.76|0
1660207200000|2022-08-11 08:40:00|130.08|127.88|130.32|128.12|130.69|128.49|129.72|127.52|0
1660207500000|2022-08-11 08:45:00|130.2|128|129.71|127.51|130.32|128.12|129.47|127.27|0
1660207800000|2022-08-11 08:50:00|129.59|127.39|129.47|127.27|129.71|127.51|128.38|126.18|0
1660208100000|2022-08-11 08:55:00|129.34|127.14|131.05|128.85|131.17|128.97|129.22|127.02|0
1660208400000|2022-08-11 09:00:00|131.17|128.97|131.53|129.33|131.9|129.7|131.1|128.9|0
1660208700000|2022-08-11 09:05:00|131.47|129.27|130.31|128.11|131.9|129.7|130.18|127.98|0
1660209000000|2022-08-11 09:10:00|130.24|128.04|130.42|128.22|131.04|128.84|130.12|127.92|0
1660209300000|2022-08-11 09:15:00|130.24|128.04|130.79|128.59|131.28|129.08|130.06|127.86|0
1660209600000|2022-08-11 09:20:00|130.54|128.34|130.78|128.58|131.58|129.38|130.54|128.34|0
1660209900000|2022-08-11 09:25:00|130.54|128.34|131.61|129.41|131.92|129.72|130.51|128.31|0
1660210200000|2022-08-11 09:30:00|131.55|129.35|133.58|131.38|133.58|131.38|131.42|129.22|0
1660210500000|2022-08-11 09:35:00|133.64|131.44|132.96|130.76|134.07|131.87|132.83|130.63|0
1660210800000|2022-08-11 09:40:00|133.08|130.88|133.69|131.49|133.82|131.62|132.22|130.02|0
1660211100000|2022-08-11 09:45:00|133.75|131.55|134.12|131.92|134.37|132.17|133.2|131|0
1660211400000|2022-08-11 09:50:00|134.19|131.99|133.44|131.24|134.31|132.11|133.32|131.12|0
1660211700000|2022-08-11 09:55:00|133.32|131.12|133.19|130.99|133.69|131.49|132.94|130.74|0
1660212000000|2022-08-11 10:00:00|133.31|131.11|132.26|130.06|133.31|131.11|131.95|129.75|0
1660212300000|2022-08-11 10:05:00|132.14|129.94|131.71|129.51|132.32|130.12|131.64|129.44|0
1660212600000|2022-08-11 10:10:00|131.58|129.38|132.25|130.05|132.32|130.12|131.58|129.38|0
1660212900000|2022-08-11 10:15:00|132.19|129.99|131.82|129.62|132.25|130.05|131.33|129.13|0
1660213200000|2022-08-11 10:20:00|131.7|129.5|131.45|129.25|131.7|129.5|131.08|128.88|0
1660213500000|2022-08-11 10:25:00|131.39|129.19|132.06|129.86|132.18|129.98|131.14|128.94|0
1660213800000|2022-08-11 10:30:00|131.94|129.74|132.55|130.35|132.92|130.72|131.94|129.74|0
1660214100000|2022-08-11 10:35:00|132.67|130.47|132.3|130.1|132.67|130.47|131.44|129.24|0
1660214400000|2022-08-11 10:40:00|132.42|130.22|131.68|129.48|132.67|130.47|131.68|129.48|0
1660214700000|2022-08-11 10:45:00|131.8|129.6|132.42|130.22|133.16|130.96|131.8|129.6|0
1660215000000|2022-08-11 10:50:00|132.54|130.34|132.29|130.09|132.6|130.4|131.43|129.23|0
1660215300000|2022-08-11 10:55:00|132.41|130.21|132.65|130.45|133.4|131.2|132.29|130.09|0
1660215600000|2022-08-11 11:00:00|132.78|130.58|132.9|130.7|132.9|130.7|132.04|129.84|0
1660215900000|2022-08-11 11:05:00|132.83|130.63|133.64|131.44|133.64|131.44|132.83|130.63|0
1660216200000|2022-08-11 11:10:00|133.51|131.31|133.26|131.06|133.64|131.44|132.52|130.32|0
1660216500000|2022-08-11 11:15:00|133.14|130.94|133.63|131.43|133.76|131.56|133.01|130.81|0
1660216800000|2022-08-11 11:20:00|133.75|131.55|132.51|130.31|133.75|131.55|132.39|130.19|0
1660217100000|2022-08-11 11:25:00|132.76|130.56|133.75|131.55|133.75|131.55|132.76|130.56|0
1660217400000|2022-08-11 11:30:00|133.62|131.42|134.11|131.91|134.36|132.16|133.5|131.3|0
1660217700000|2022-08-11 11:35:00|134.24|132.04|135.98|133.78|136.23|134.03|134.11|131.91|0
1660218000000|2022-08-11 11:40:00|135.86|133.66|135.73|133.53|135.98|133.78|135.23|133.03|0
1660218300000|2022-08-11 11:45:00|135.85|133.65|135.6|133.4|136.23|134.03|135.23|133.03|0
1660218600000|2022-08-11 11:50:00|135.47|133.27|135.22|133.02|136.84|134.64|134.97|132.77|0
1660218900000|2022-08-11 11:55:00|135.1|132.9|135.59|133.39|135.65|133.45|134.84|132.64|0
1660219200000|2022-08-11 12:00:00|135.72|133.52|136.97|134.77|137.85|135.65|135.72|133.52|0
1660219500000|2022-08-11 12:05:00|137.09|134.89|136.84|134.64|137.22|135.02|136.46|134.26|0
1660219800000|2022-08-11 12:10:00|136.71|134.51|138.35|136.15|138.35|136.15|136.71|134.51|0
1660220100000|2022-08-11 12:15:00|138.09|135.89|138.72|136.52|139.23|137.03|138.09|135.89|0
1660220400000|2022-08-11 12:20:00|138.85|136.65|139.1|136.9|139.61|137.41|138.47|136.27|0
1660220700000|2022-08-11 12:25:00|138.97|136.77|138.9|136.7|139.35|137.15|138.59|136.39|0
1660221000000|2022-08-11 12:30:00|139.1|136.9|137.95|135.75|142.87|140.67|137.32|135.12|0
1660221300000|2022-08-11 12:35:00|137.83|135.63|141|138.8|141.51|139.31|136.95|134.75|0
1660221600000|2022-08-11 12:40:00|141.13|138.93|140.87|138.67|141.51|139.31|140.23|138.03|0
1660221900000|2022-08-11 12:45:00|140.74|138.54|141.76|139.56|142.28|140.08|140.36|138.16|0
1660222200000|2022-08-11 12:50:00|141.63|139.43|142.15|139.95|143.18|140.98|141.12|138.92|0
1660222500000|2022-08-11 12:55:00|142.21|140.01|143.69|141.49|144.47|142.27|142.15|139.95|0
1660222800000|2022-08-11 13:00:00|143.82|141.62|142.4|140.2|143.82|141.62|142.14|139.94|0
1660223100000|2022-08-11 13:05:00|142.52|140.32|142.01|139.81|142.52|140.32|141.37|139.17|0
1660223400000|2022-08-11 13:10:00|141.88|139.68|142|139.8|142.01|139.81|141.11|138.91|0
1660223700000|2022-08-11 13:15:00|141.87|139.67|140.72|138.52|141.87|139.67|140.46|138.26|0
1660224000000|2022-08-11 13:20:00|140.85|138.65|139.94|137.74|141.06|138.86|139.55|137.35|0
1660224300000|2022-08-11 13:25:00|140|137.8|141.21|139.01|141.73|139.53|139.81|137.61|0
1660224600000|2022-08-11 13:30:00|141.47|139.27|137.96|135.76|141.85|139.65|137.96|135.76|0
1660224900000|2022-08-11 13:35:00|137.64|135.44|139.16|136.96|139.8|137.6|137.51|135.31|0
1660225200000|2022-08-11 13:40:00|139.29|137.09|140.18|137.98|142.1|139.9|138.91|136.71|0
1660225500000|2022-08-11 13:45:00|139.92|137.72|142.23|140.03|143.52|141.32|138.96|136.76|0
1660225800000|2022-08-11 13:50:00|142.36|140.16|143.13|140.93|143.91|141.71|141.58|139.38|0
1660226100000|2022-08-11 13:55:00|143.26|141.06|144.86|142.66|145.38|143.18|141.58|139.38|0
1660226400000|2022-08-11 14:00:00|144.99|142.79|147.07|144.87|147.72|145.52|144.99|142.79|0
1660226700000|2022-08-11 14:05:00|147.33|145.13|147.98|145.78|149.56|147.36|147.33|145.13|0
1660227000000|2022-08-11 14:10:00|148.38|146.18|149.42|147.22|150.22|148.02|148.11|145.91|0
1660227300000|2022-08-11 14:15:00|149.56|147.36|152.87|150.67|153.41|151.21|149.42|147.22|0
1660227600000|2022-08-11 14:20:00|152.74|150.54|149.42|147.22|152.87|150.67|149.29|147.09|0
1660227900000|2022-08-11 14:25:00|149.55|147.35|147.97|145.77|149.94|147.74|147.97|145.77|0
1660228200000|2022-08-11 14:30:00|148.1|145.9|149.94|147.74|150.47|148.27|148.1|145.9|0
1660228500000|2022-08-11 14:35:00|150.07|147.87|148.82|146.62|152.75|150.55|148.56|146.36|0
1660228800000|2022-08-11 14:40:00|148.95|146.75|146.59|144.39|148.95|146.75|145.68|143.48|0
1660229100000|2022-08-11 14:45:00|146.72|144.52|145.55|143.35|146.85|144.65|144.26|142.06|0
1660229400000|2022-08-11 14:50:00|145.42|143.22|147.5|145.3|147.63|145.43|145.16|142.96|0
1660229700000|2022-08-11 14:55:00|147.24|145.04|146.32|144.12|147.63|145.43|145.29|143.09|0
1660230000000|2022-08-11 15:00:00|146.19|143.99|143.34|141.14|146.45|144.25|143.34|141.14|0
1660230300000|2022-08-11 15:05:00|143.21|141.01|138.63|136.43|143.99|141.79|137.62|135.42|0
1660230600000|2022-08-11 15:10:00|138.75|136.55|137.52|135.32|139.64|137.44|137.02|134.82|0
1660230900000|2022-08-11 15:15:00|137.64|135.44|133.39|131.19|139.41|137.21|133.39|131.19|0
1660231200000|2022-08-11 15:20:00|133.51|131.31|136.63|134.43|137.26|135.06|133.51|131.31|0
1660231500000|2022-08-11 15:25:00|136.75|134.55|137.76|135.56|138.14|135.94|135.62|133.42|0
1660231800000|2022-08-11 15:30:00|137.63|135.43|137|134.8|138.77|136.57|137|134.8|0
1660232100000|2022-08-11 15:35:00|137.12|134.92|136.62|134.42|137.88|135.68|135.24|133.04|0
1660232400000|2022-08-11 15:40:00|136.49|134.29|137.12|134.92|138.26|136.06|135.74|133.54|0
1660232700000|2022-08-11 15:45:00|136.99|134.79|135.11|132.91|137.24|135.04|134.24|132.04|0
1660233000000|2022-08-11 15:50:00|134.98|132.78|134.61|132.41|135.36|133.16|132.13|129.93|0
1660233300000|2022-08-11 15:55:00|134.98|132.78|134.6|132.4|135.98|133.78|133.86|131.66|0
1660233600000|2022-08-11 16:00:00|134.73|132.53|134.97|132.77|136.23|134.03|134.35|132.15|0
1660233900000|2022-08-11 16:05:00|135.1|132.9|133.48|131.28|135.47|133.27|133.41|131.21|0
1660234200000|2022-08-11 16:10:00|133.6|131.4|133.47|131.27|134.47|132.27|132.36|130.16|0
1660234500000|2022-08-11 16:15:00|133.6|131.4|134.71|132.51|135.84|133.64|132.49|130.29|0
1660234800000|2022-08-11 16:20:00|134.84|132.64|133.72|131.52|134.96|132.76|133.22|131.02|0
1660235100000|2022-08-11 16:25:00|133.59|131.39|136.71|134.51|136.71|134.51|133.47|131.27|0
1660235400000|2022-08-11 16:30:00|136.58|134.38|138.47|136.27|138.73|136.53|136.46|134.26|0
1660235700000|2022-08-11 16:35:00|138.35|136.15|137.71|135.51|138.85|136.65|137.71|135.51|0
1660236000000|2022-08-11 16:40:00|137.58|135.38|137.33|135.13|137.83|135.63|136.83|134.63|0
1660236300000|2022-08-11 16:45:00|137.2|135|137.07|134.87|137.45|135.25|136.07|133.87|0
1660236600000|2022-08-11 16:50:00|136.95|134.75|138.46|136.26|138.59|136.39|136.82|134.62|0
1660236900000|2022-08-11 16:55:00|138.33|136.13|138.39|136.19|138.84|136.64|137.7|135.5|0
1660237200000|2022-08-11 17:00:00|138.58|136.38|136.81|134.61|138.96|136.76|136.43|134.23|0
1660237500000|2022-08-11 17:05:00|136.94|134.74|136.62|134.42|138.2|136|136.56|134.36|0
1660237800000|2022-08-11 17:10:00|136.68|134.48|138.32|136.12|138.83|136.63|136.56|134.36|0
1660238100000|2022-08-11 17:15:00|138.57|136.37|140.73|138.53|141.25|139.05|138.06|135.86|0
1660238400000|2022-08-11 17:20:00|140.6|138.4|139.96|137.76|141.5|139.3|139.46|137.26|0
1660238700000|2022-08-11 17:25:00|139.83|137.63|138.94|136.74|140.22|138.02|138.44|136.24|0
1660239000000|2022-08-11 17:30:00|138.81|136.61|136.92|134.72|139.32|137.12|136.92|134.72|0
1660239300000|2022-08-11 17:35:00|136.91|134.71|137.92|135.72|138.55|136.35|136.91|134.71|0
1660239600000|2022-08-11 17:40:00|138.05|135.85|138.3|136.1|139.44|137.24|137.42|135.22|0
1660239900000|2022-08-11 17:45:00|137.92|135.72|136.53|134.33|138.17|135.97|136.28|134.08|0
1660240200000|2022-08-11 17:50:00|136.4|134.2|135.9|133.7|137.41|135.21|135.27|133.07|0
1660240500000|2022-08-11 17:55:00|135.77|133.57|136.27|134.07|136.27|134.07|135.27|133.07|0
1660240800000|2022-08-11 18:00:00|136.14|133.94|133.4|131.2|136.14|133.94|132.66|130.46|0
1660241100000|2022-08-11 18:05:00|133.15|130.95|132.41|130.21|133.4|131.2|132.28|130.08|0
1660241400000|2022-08-11 18:10:00|132.65|130.45|131.05|128.85|133.02|130.82|130.68|128.48|0
1660241700000|2022-08-11 18:15:00|130.93|128.73|133.14|130.94|133.51|131.31|130.44|128.24|0
1660242000000|2022-08-11 18:20:00|133.02|130.82|132.64|130.44|133.14|130.94|131.29|129.09|0
1660242300000|2022-08-11 18:25:00|132.52|130.32|132.52|130.32|133.13|130.93|131.9|129.7|0
1660242600000|2022-08-11 18:30:00|132.39|130.19|129.81|127.61|132.76|130.56|129.57|127.37|0
1660242900000|2022-08-11 18:35:00|129.94|127.74|129.69|127.49|131.04|128.84|129.33|127.13|0
1660243200000|2022-08-11 18:40:00|129.57|127.37|129.2|127|130.05|127.85|128.23|126.03|0
1660243500000|2022-08-11 18:45:00|129.08|126.88|128.35|126.15|129.56|127.36|127.99|125.79|0
1660243800000|2022-08-11 18:50:00|128.47|126.27|124.51|122.31|128.47|126.27|124.51|122.31|0
1660244100000|2022-08-11 18:55:00|124.63|122.43|127.38|125.18|127.98|125.78|124.51|122.31|0
1660244400000|2022-08-11 19:00:00|127.25|125.05|127.13|124.93|127.62|125.42|125.93|123.73|0
1660244700000|2022-08-11 19:05:00|127.01|124.81|126.17|123.97|127.13|124.93|124.5|122.3|0
1660245000000|2022-08-11 19:10:00|126.29|124.09|125.84|123.64|126.77|124.57|123.72|121.52|0
1660245300000|2022-08-11 19:15:00|125.6|123.4|127.27|125.07|127.75|125.55|125.13|122.93|0
1660245600000|2022-08-11 19:20:00|127.15|124.95|126.31|124.11|127.99|125.79|126.31|124.11|0
1660245900000|2022-08-11 19:25:00|126.19|123.99|127.26|125.06|127.86|125.66|126.19|123.99|0
1660246200000|2022-08-11 19:30:00|127.38|125.18|128.82|126.62|129.31|127.11|126.43|124.23|0
1660246500000|2022-08-11 19:35:00|128.94|126.74|125.94|123.74|128.94|126.74|125.59|123.39|0
1660246800000|2022-08-11 19:40:00|126.06|123.86|125.58|123.38|126.9|124.7|125.23|123.03|0
1660247100000|2022-08-11 19:45:00|125.7|123.5|125.46|123.26|125.94|123.74|124.28|122.08|0
1660247400000|2022-08-11 19:50:00|124.51|122.31|128.1|125.9|128.33|126.13|124.51|122.31|0
1660247700000|2022-08-11 19:55:00|127.86|125.66|126.21|124.01|128.1|125.9|124.18|121.98|0
1660248000000|2022-08-11 20:00:00|128.07|125.87|128.86|126.66|128.86|126.66|127.41|125.21|0
1660248300000|2022-08-11 20:05:00|128.74|126.54|128.25|126.05|128.86|126.66|128.13|125.93|0
1660248600000|2022-08-11 20:10:00|128.13|125.93|128.13|125.93|128.74|126.54|127.76|125.56|0
1660248900000|2022-08-11 20:15:00|128.79|125.99|128.91|126.11|129.03|126.23|128.54|125.74|0
1660249200000|2022-08-11 20:20:00|129.03|126.23|129.33|126.53|129.51|126.71|128.91|126.11|0
1660249500000|2022-08-11 20:25:00|129.39|126.59|130.36|127.56|130.36|127.56|129.39|126.59|0
1660249800000|2022-08-11 20:30:00|130.49|127.69|130.12|127.32|130.61|127.81|129.99|127.19|0
1660250100000|2022-08-11 20:35:00|129.99|127.19|129.26|126.46|130.11|127.31|129.26|126.46|0
1660250400000|2022-08-11 20:40:00|129.38|126.58|129.99|127.19|129.99|127.19|129.38|126.58|0
1660250700000|2022-08-11 20:45:00|129.86|127.06|129.74|126.94|129.99|127.19|129.62|126.82|0
1660251000000|2022-08-11 20:50:00|129.86|127.06|129.61|126.81|129.98|127.18|129.61|126.81|0
1660251300000|2022-08-11 20:55:00|129.49|126.69|130.03|127.23|130.16|127.36|129.49|126.69|0
1660251600000|2022-08-11 21:00:00|129.96|127.16|129.81|127.01|129.96|127.16|129.81|127.01|0
1660251900000|2022-08-11 21:05:00|129.83|127.03|129.45|126.65|129.84|127.04|129.42|126.62|0
1660252200000|2022-08-11 21:10:00|129.47|126.67|129.4|126.6|129.59|126.79|129.36|126.56|0
1660252500000|2022-08-11 21:15:00|129.41|126.61|129.68|126.88|129.82|127.02|129.36|126.56|0
1660252800000|2022-08-11 21:20:00|129.77|126.97|129.64|126.84|129.77|126.97|129.44|126.64|0
1660253100000|2022-08-11 21:25:00|129.62|126.82|129.67|126.87|129.71|126.91|129.57|126.77|0
1660253400000|2022-08-11 21:30:00|129.65|126.85|129.63|126.83|129.83|127.03|129.63|126.83|0
1660253700000|2022-08-11 21:35:00|129.61|126.81|129.56|126.76|129.61|126.81|129.56|126.76|0
1660254000000|2022-08-11 21:40:00|129.61|126.81|129.61|126.81|129.65|126.85|129.54|126.74|0
1660254300000|2022-08-11 21:45:00|129.53|126.73|129.55|126.75|129.61|126.81|129.53|126.73|0
1660254600000|2022-08-11 21:50:00|129.6|126.8|129.58|126.78|129.62|126.82|129.53|126.73|0
1660254900000|2022-08-11 21:55:00|129.56|126.76|129.79|126.99|129.81|127.01|129.55|126.75|0
1660255200000|2022-08-11 22:00:00|129.63|126.83|128.53|125.73|130.12|127.32|128.35|125.55|0
1660255500000|2022-08-11 22:05:00|128.65|125.85|128.71|125.91|128.89|126.09|128.47|125.67|0
1660255800000|2022-08-11 22:10:00|128.83|126.03|129.19|126.39|129.19|126.39|128.71|125.91|0
1660256100000|2022-08-11 22:15:00|129.31|126.51|128.1|125.3|129.56|126.76|128.1|125.3|0
1660256400000|2022-08-11 22:20:00|128.22|125.42|128.58|125.78|128.7|125.9|128.15|125.35|0
1660256700000|2022-08-11 22:25:00|128.46|125.66|128.09|125.29|128.46|125.66|127.97|125.17|0
1660257000000|2022-08-11 22:30:00|127.97|125.17|128.45|125.65|128.45|125.65|127.61|124.81|0
1660257300000|2022-08-11 22:35:00|128.33|125.53|127.54|124.74|128.33|125.53|127.36|124.56|0
1660257600000|2022-08-11 22:40:00|127.72|124.92|127.12|124.32|127.72|124.92|127|124.2|0
1660257900000|2022-08-11 22:45:00|126.99|124.19|127.47|124.67|127.6|124.8|126.99|124.19|0
1660258200000|2022-08-11 22:50:00|127.35|124.55|127.47|124.67|127.47|124.67|127.23|124.43|0
1660258500000|2022-08-11 22:55:00|127.71|124.91|127.83|125.03|127.83|125.03|127.59|124.79|0
1660258800000|2022-08-11 23:00:00|127.71|124.91|127.58|124.78|127.83|125.03|127.58|124.78|0
1660259100000|2022-08-11 23:05:00|127.46|124.66|127.76|124.96|127.82|125.02|127.22|124.42|0
1660259400000|2022-08-11 23:10:00|127.82|125.02|127.82|125.02|127.94|125.14|127.7|124.9|0
1660259700000|2022-08-11 23:15:00|127.94|125.14|127.69|124.89|127.94|125.14|127.57|124.77|0
1660260000000|2022-08-11 23:20:00|127.63|124.83|127.93|125.13|127.99|125.19|127.57|124.77|0
1660260300000|2022-08-11 23:25:00|128.05|125.25|128.41|125.61|128.54|125.74|128.05|125.25|0
1660260600000|2022-08-11 23:30:00|128.29|125.49|128.17|125.37|128.29|125.49|127.81|125.01|0
1660260900000|2022-08-11 23:35:00|128.05|125.25|128.16|125.36|128.41|125.61|127.92|125.12|0
1660261200000|2022-08-11 23:40:00|128.04|125.24|127.68|124.88|128.16|125.36|127.56|124.76|0
1660261500000|2022-08-11 23:45:00|127.8|125|128.04|125.24|128.4|125.6|127.68|124.88|0
1660261800000|2022-08-11 23:50:00|128.16|125.36|127.79|124.99|128.16|125.36|127.55|124.75|0
1660262100000|2022-08-11 23:55:00|127.67|124.87|128.03|125.23|128.27|125.47|127.55|124.75|0
1660262400000|2022-08-12 00:00:00|128.39|125.59|129.12|126.32|131.07|128.27|128.39|125.59|0
1660262700000|2022-08-12 00:05:00|129.36|126.56|127.78|124.98|129.36|126.56|127.66|124.86|0
1660263000000|2022-08-12 00:10:00|127.66|124.86|127.66|124.86|128.02|125.22|126.75|123.95|0
1660263300000|2022-08-12 00:15:00|127.54|124.74|127.89|125.09|128.44|125.64|127.41|124.61|0
1660263600000|2022-08-12 00:20:00|128.02|125.22|127.89|125.09|128.13|125.33|127.53|124.73|0
1660263900000|2022-08-12 00:25:00|127.95|125.15|127.53|124.73|128.13|125.33|127.29|124.49|0
1660264200000|2022-08-12 00:30:00|127.65|124.85|127.28|124.48|127.77|124.97|126.92|124.12|0
1660264500000|2022-08-12 00:35:00|127.04|124.24|126.43|123.63|127.04|124.24|126.2|123.4|0
1660264800000|2022-08-12 00:40:00|126.49|123.69|126.37|123.57|126.67|123.87|126.31|123.51|0
1660265100000|2022-08-12 00:45:00|126.19|123.39|125.23|122.43|126.19|123.39|125.17|122.37|0
1660265400000|2022-08-12 00:50:00|125.35|122.55|125.71|122.91|125.95|123.15|124.99|122.19|0
1660265700000|2022-08-12 00:55:00|125.64|122.84|125.34|122.54|125.94|123.14|125.34|122.54|0
1660266000000|2022-08-12 01:00:00|125.46|122.66|125.94|123.14|125.94|123.14|125.22|122.42|0
1660266300000|2022-08-12 01:05:00|125.88|123.08|125.75|122.95|126.3|123.5|125.75|122.95|0
1660266600000|2022-08-12 01:10:00|125.7|122.9|125.45|122.65|126.17|123.37|125.21|122.41|0
1660266900000|2022-08-12 01:15:00|125.33|122.53|126.29|123.49|126.65|123.85|125.33|122.53|0
1660267200000|2022-08-12 01:20:00|126.17|123.37|127.42|124.62|127.49|124.69|126.17|123.37|0
1660267500000|2022-08-12 01:25:00|127.37|124.57|127.85|125.05|127.85|125.05|127.25|124.45|0
1660267800000|2022-08-12 01:30:00|127.97|125.17|127.84|125.04|128.09|125.29|127.72|124.92|0
1660268100000|2022-08-12 01:35:00|127.72|124.92|128.08|125.28|128.08|125.28|127.6|124.8|0
1660268400000|2022-08-12 01:40:00|128.02|125.22|126.99|124.19|128.02|125.22|126.93|124.13|0
1660268700000|2022-08-12 01:45:00|127.11|124.31|127.11|124.31|127.53|124.73|126.87|124.07|0
1660269000000|2022-08-12 01:50:00|126.99|124.19|126.74|123.94|127.11|124.31|126.5|123.7|0
1660269300000|2022-08-12 01:55:00|126.62|123.82|126.62|123.82|127.1|124.3|126.26|123.46|0
1660269600000|2022-08-12 02:00:00|126.74|123.94|126.86|124.06|127.4|124.6|126.5|123.7|0
1660269900000|2022-08-12 02:05:00|126.74|123.94|127.46|124.66|127.7|124.9|126.62|123.82|0
1660270200000|2022-08-12 02:10:00|127.34|124.54|127.03|124.23|127.57|124.77|126.97|124.17|0
1660270500000|2022-08-12 02:15:00|127.09|124.29|127.33|124.53|127.69|124.89|127.09|124.29|0
1660270800000|2022-08-12 02:20:00|127.27|124.47|127.81|125.01|127.93|125.13|127.21|124.41|0
1660271100000|2022-08-12 02:25:00|127.69|124.89|126.84|124.04|127.81|125.01|126.84|124.04|0
1660271400000|2022-08-12 02:30:00|126.9|124.1|127.56|124.76|127.8|125|126.9|124.1|0
1660271700000|2022-08-12 02:35:00|127.68|124.88|127.31|124.51|127.92|125.12|127.19|124.39|0
1660272000000|2022-08-12 02:40:00|127.25|124.45|127.19|124.39|127.43|124.63|127.07|124.27|0
1660272300000|2022-08-12 02:45:00|127.31|124.51|127.55|124.75|127.55|124.75|127.07|124.27|0
1660272600000|2022-08-12 02:50:00|127.67|124.87|128.03|125.23|128.27|125.47|127.61|124.81|0
1660272900000|2022-08-12 02:55:00|128.15|125.35|128.27|125.47|128.51|125.71|128.03|125.23|0
1660273200000|2022-08-12 03:00:00|128.39|125.59|128.75|125.95|129.24|126.44|128.39|125.59|0
1660273500000|2022-08-12 03:05:00|128.63|125.83|128.63|125.83|128.87|126.07|128.38|125.58|0
1660273800000|2022-08-12 03:10:00|128.68|125.88|128.38|125.58|128.68|125.88|128.26|125.46|0
1660274100000|2022-08-12 03:15:00|128.44|125.64|128.38|125.58|128.86|126.06|128.19|125.39|0
1660274400000|2022-08-12 03:20:00|128.43|125.63|128.13|125.33|128.62|125.82|128.13|125.33|0
1660274700000|2022-08-12 03:25:00|128.01|125.21|128.25|125.45|128.37|125.57|127.89|125.09|0
1660275000000|2022-08-12 03:30:00|128.13|125.33|128.24|125.44|128.37|125.57|128.06|125.26|0
1660275300000|2022-08-12 03:35:00|128.18|125.38|128.12|125.32|128.24|125.44|127.64|124.84|0
1660275600000|2022-08-12 03:40:00|128|125.2|128.48|125.68|128.72|125.92|128|125.2|0
1660275900000|2022-08-12 03:45:00|128.54|125.74|128.6|125.8|128.72|125.92|128.36|125.56|0
1660276200000|2022-08-12 03:50:00|128.48|125.68|128.59|125.79|128.59|125.79|128.23|125.43|0
1660276500000|2022-08-12 03:55:00|128.53|125.73|128.71|125.91|128.89|126.09|128.53|125.73|0
1660276800000|2022-08-12 04:00:00|128.59|125.79|128.83|126.03|129.2|126.4|128.59|125.79|0
1660277100000|2022-08-12 04:05:00|128.95|126.15|128.83|126.03|128.95|126.15|128.58|125.78|0
1660277400000|2022-08-12 04:10:00|128.89|126.09|128.82|126.02|129.07|126.27|128.82|126.02|0
1660277700000|2022-08-12 04:15:00|128.94|126.14|128.7|125.9|128.94|126.14|128.46|125.66|0
1660278000000|2022-08-12 04:20:00|128.58|125.78|128.45|125.65|128.7|125.9|128.45|125.65|0
1660278300000|2022-08-12 04:25:00|128.33|125.53|128.69|125.89|128.94|126.14|128.33|125.53|0
1660278600000|2022-08-12 04:30:00|128.57|125.77|128.32|125.52|128.57|125.77|128.08|125.28|0
1660278900000|2022-08-12 04:35:00|128.69|125.89|128.81|126.01|129.05|126.25|128.57|125.77|0
1660279200000|2022-08-12 04:40:00|128.68|125.88|129.17|126.37|129.17|126.37|128.68|125.88|0
1660279500000|2022-08-12 04:45:00|129.05|126.25|128.68|125.88|129.05|126.25|128.56|125.76|0
1660279800000|2022-08-12 04:50:00|128.56|125.76|128.55|125.75|128.8|126|128.43|125.63|0
1660280100000|2022-08-12 04:55:00|128.43|125.63|128.06|125.26|128.49|125.69|128.06|125.26|0
1660280400000|2022-08-12 05:00:00|128.19|125.39|129.03|126.23|129.4|126.6|128.06|125.26|0
1660280700000|2022-08-12 05:05:00|128.91|126.11|128.79|125.99|129.27|126.47|128.66|125.86|0
1660281000000|2022-08-12 05:10:00|128.91|126.11|129.08|126.28|129.27|126.47|128.54|125.74|0
1660281300000|2022-08-12 05:15:00|128.9|126.1|128.54|125.74|129.15|126.35|128.17|125.37|0
1660281600000|2022-08-12 05:20:00|128.66|125.86|128.9|126.1|129.14|126.34|128.47|125.67|0
1660281900000|2022-08-12 05:25:00|128.95|126.15|129.19|126.39|129.63|126.83|128.9|126.1|0
1660282200000|2022-08-12 05:30:00|129.14|126.34|129.13|126.33|129.75|126.95|129.01|126.21|0
1660282500000|2022-08-12 05:35:00|129.25|126.45|129.13|126.33|129.5|126.7|128.64|125.84|0
1660282800000|2022-08-12 05:40:00|129.07|126.27|128.64|125.84|129.19|126.39|128.52|125.72|0
1660283100000|2022-08-12 05:45:00|128.76|125.96|128.76|125.96|128.88|126.08|128.52|125.72|0
1660283400000|2022-08-12 05:50:00|128.88|126.08|129.24|126.44|129.24|126.44|128.76|125.96|0
1660283700000|2022-08-12 05:55:00|129.36|126.56|129.73|126.93|129.97|127.17|129.36|126.56|0
1660284000000|2022-08-12 06:00:00|130.03|127.23|130.33|127.53|130.46|127.66|129.6|126.8|0
1660284300000|2022-08-12 06:05:00|130.39|127.59|132.05|129.25|132.18|129.38|130.39|127.59|0
1660284600000|2022-08-12 06:10:00|132.11|129.31|131.31|128.51|132.11|129.31|131.19|128.39|0
1660284900000|2022-08-12 06:15:00|131.25|128.45|131.06|128.26|131.43|128.63|131.06|128.26|0
1660285200000|2022-08-12 06:20:00|131.19|128.39|130.45|127.65|131.24|128.44|130.2|127.4|0
1660285500000|2022-08-12 06:25:00|130.57|127.77|130.81|128.01|130.94|128.14|130.45|127.65|0
1660285800000|2022-08-12 06:30:00|130.75|127.95|131.91|129.11|131.91|129.11|130.69|127.89|0
1660286100000|2022-08-12 06:35:00|132.04|129.24|131.67|128.87|132.04|129.24|131.42|128.62|0
1660286400000|2022-08-12 06:40:00|131.54|128.74|131.66|128.86|131.91|129.11|131.54|128.74|0
1660286700000|2022-08-12 06:45:00|131.78|128.98|131.17|128.37|131.78|128.98|130.93|128.13|0
1660287000000|2022-08-12 06:50:00|131.05|128.25|131.53|128.73|131.53|128.73|131.05|128.25|0
1660287300000|2022-08-12 06:55:00|131.66|128.86|133.09|130.29|133.22|130.42|131.35|128.55|0
1660287600000|2022-08-12 07:00:00|133.46|130.66|131.17|128.37|133.46|130.66|130.39|127.59|0
1660287900000|2022-08-12 07:05:00|130.87|128.67|130.87|128.67|131.73|129.53|130.75|128.55|0
1660288200000|2022-08-12 07:10:00|130.99|128.79|131.23|129.03|132.09|129.89|130.92|128.72|0
1660288500000|2022-08-12 07:15:00|131.35|129.15|132.02|129.82|132.02|129.82|130.62|128.42|0
1660288800000|2022-08-12 07:20:00|132.09|129.89|132.82|130.62|133.62|131.42|132.09|129.89|0
1660289100000|2022-08-12 07:25:00|132.95|130.75|135.55|133.35|135.55|133.35|132.57|130.37|0
1660289400000|2022-08-12 07:30:00|135.3|133.1|135.73|133.53|135.73|133.53|134.8|132.6|0
1660289700000|2022-08-12 07:35:00|135.8|133.6|136.67|134.47|136.86|134.66|135.3|133.1|0
1660290000000|2022-08-12 07:40:00|136.54|134.34|137.17|134.97|137.36|135.16|135.92|133.72|0
1660290300000|2022-08-12 07:45:00|137.3|135.1|138.05|135.85|138.49|136.29|137.17|134.97|0
1660290600000|2022-08-12 07:50:00|138.18|135.98|139.19|136.99|139.31|137.11|138.18|135.98|0
1660290900000|2022-08-12 07:55:00|139.06|136.86|138.17|135.97|139.31|137.11|138.04|135.84|0
1660291200000|2022-08-12 08:00:00|138.42|136.22|137.53|135.33|138.55|136.35|137.53|135.33|0
1660291500000|2022-08-12 08:05:00|137.47|135.27|137.03|134.83|137.66|135.46|136.9|134.7|0
1660291800000|2022-08-12 08:10:00|136.9|134.7|137.65|135.45|137.65|135.45|136.4|134.2|0
1660292100000|2022-08-12 08:15:00|137.53|135.33|137.65|135.45|137.78|135.58|137.21|135.01|0
1660292400000|2022-08-12 08:20:00|137.78|135.58|138.02|135.82|138.28|136.08|137.78|135.58|0
1660292700000|2022-08-12 08:25:00|137.9|135.7|138.4|136.2|138.53|136.33|137.64|135.44|0
1660293000000|2022-08-12 08:30:00|138.27|136.07|138.4|136.2|139.22|137.02|138.27|136.07|0
1660293300000|2022-08-12 08:35:00|138.27|136.07|138.77|136.57|138.9|136.7|138.14|135.94|0
1660293600000|2022-08-12 08:40:00|138.9|136.7|139.53|137.33|139.92|137.72|138.77|136.57|0
1660293900000|2022-08-12 08:45:00|139.4|137.2|138.39|136.19|140.36|138.16|138.14|135.94|0
1660294200000|2022-08-12 08:50:00|138.32|136.12|136.99|134.79|138.39|136.19|136.99|134.79|0
1660294500000|2022-08-12 08:55:00|137.12|134.92|136.11|133.91|137.12|134.92|135.86|133.66|0
1660294800000|2022-08-12 09:00:00|136.17|133.97|136.74|134.54|136.86|134.66|136.11|133.91|0
1660295100000|2022-08-12 09:05:00|136.67|134.47|136.1|133.9|136.99|134.79|135.73|133.53|0
1660295400000|2022-08-12 09:10:00|135.91|133.71|136.6|134.4|136.86|134.66|135.91|133.71|0
1660295700000|2022-08-12 09:15:00|136.22|134.02|136.35|134.15|136.85|134.65|136.1|133.9|0
1660296000000|2022-08-12 09:20:00|136.28|134.08|136.34|134.14|136.72|134.52|136.09|133.89|0
1660296300000|2022-08-12 09:25:00|136.47|134.27|135.71|133.51|136.47|134.27|135.59|133.39|0
1660296600000|2022-08-12 09:30:00|135.65|133.45|136.34|134.14|136.34|134.14|135.58|133.38|0
1660296900000|2022-08-12 09:35:00|136.27|134.07|136.96|134.76|136.96|134.76|136.15|133.95|0
1660297200000|2022-08-12 09:40:00|137.09|134.89|136.64|134.44|137.47|135.27|136.58|134.38|0
1660297500000|2022-08-12 09:45:00|136.71|134.51|137.02|134.82|137.34|135.14|136.58|134.38|0
1660297800000|2022-08-12 09:50:00|137.08|134.88|137.77|135.57|137.96|135.76|137.02|134.82|0
1660298100000|2022-08-12 09:55:00|137.84|135.64|137.26|135.06|138.22|136.02|137.2|135|0
1660298400000|2022-08-12 10:00:00|137.33|135.13|135.69|133.49|137.33|135.13|135.31|133.11|0
1660298700000|2022-08-12 10:05:00|135.56|133.36|135.06|132.86|135.56|133.36|134.81|132.61|0
1660299000000|2022-08-12 10:10:00|135.18|132.98|134.43|132.23|135.18|132.98|133.93|131.73|0
1660299300000|2022-08-12 10:15:00|134.3|132.1|133.43|131.23|134.55|132.35|133.31|131.11|0
1660299600000|2022-08-12 10:20:00|133.55|131.35|133.18|130.98|133.74|131.54|132.93|130.73|0
1660299900000|2022-08-12 10:25:00|133.05|130.85|133.67|131.47|133.92|131.72|133.05|130.85|0
1660300200000|2022-08-12 10:30:00|133.8|131.6|134.42|132.22|134.54|132.34|133.55|131.35|0
1660300500000|2022-08-12 10:35:00|134.54|132.34|133.54|131.34|134.54|132.34|133.54|131.34|0
1660300800000|2022-08-12 10:40:00|133.66|131.46|133.29|131.09|134.04|131.84|132.79|130.59|0
1660301100000|2022-08-12 10:45:00|133.16|130.96|133.71|131.51|134.08|131.88|132.47|130.27|0
1660301400000|2022-08-12 10:50:00|133.64|131.44|134.08|131.88|134.08|131.88|133.21|131.01|0
1660301700000|2022-08-12 10:55:00|133.95|131.75|133.33|131.13|134.08|131.88|132.52|130.32|0
1660302000000|2022-08-12 11:00:00|133.2|131|131.1|128.9|133.2|131|131.1|128.9|0
1660302300000|2022-08-12 11:05:00|130.98|128.78|131.59|129.39|131.71|129.51|130.36|128.16|0
1660302600000|2022-08-12 11:10:00|131.71|129.51|132.33|130.13|132.45|130.25|131.1|128.9|0
1660302900000|2022-08-12 11:15:00|132.2|130|131.71|129.51|132.33|130.13|131.34|129.14|0
1660303200000|2022-08-12 11:20:00|131.58|129.38|131.33|129.13|131.58|129.38|130.47|128.27|0
1660303500000|2022-08-12 11:25:00|131.21|129.01|132.32|130.12|132.44|130.24|131.09|128.89|0
1660303800000|2022-08-12 11:30:00|132.25|130.05|132.68|130.48|132.81|130.61|131.94|129.74|0
1660304100000|2022-08-12 11:35:00|132.56|130.36|132.8|130.6|133.05|130.85|132.44|130.24|0
1660304400000|2022-08-12 11:40:00|132.74|130.54|132.18|129.98|132.8|130.6|131.94|129.74|0
1660304700000|2022-08-12 11:45:00|132.06|129.86|131.93|129.73|132.92|130.72|131.87|129.67|0
1660305000000|2022-08-12 11:50:00|131.81|129.61|133.17|130.97|133.29|131.09|131.56|129.36|0
1660305300000|2022-08-12 11:55:00|133.29|131.09|133.04|130.84|133.66|131.46|132.91|130.71|0
1660305600000|2022-08-12 12:00:00|132.91|130.71|132.42|130.22|133.28|131.08|132.23|130.03|0
1660305900000|2022-08-12 12:05:00|132.29|130.09|132.78|130.58|132.79|130.59|131.8|129.6|0
1660306200000|2022-08-12 12:10:00|132.91|130.71|133.28|131.08|133.4|131.2|132.29|130.09|0
1660306500000|2022-08-12 12:15:00|133.4|131.2|135.02|132.82|135.02|132.82|133.4|131.2|0
1660306800000|2022-08-12 12:20:00|135.14|132.94|135.14|132.94|136.02|133.82|134.89|132.69|0
1660307100000|2022-08-12 12:25:00|135.26|133.06|134.39|132.19|135.26|133.06|134.39|132.19|0
1660307400000|2022-08-12 12:30:00|134.51|132.31|135.76|133.56|136.14|133.94|134.51|132.31|0
1660307700000|2022-08-12 12:35:00|136.01|133.81|136.26|134.06|136.26|134.06|135.51|133.31|0
1660308000000|2022-08-12 12:40:00|136.38|134.18|134.63|132.43|136.44|134.24|134.63|132.43|0
1660308300000|2022-08-12 12:45:00|134.75|132.55|135.5|133.3|135.62|133.42|134|131.8|0
1660308600000|2022-08-12 12:50:00|135.62|133.42|135.62|133.42|136.13|133.93|135.37|133.17|0
1660308900000|2022-08-12 12:55:00|135.49|133.29|136.12|133.92|136.25|134.05|135.24|133.04|0
1660309200000|2022-08-12 13:00:00|136.25|134.05|136.75|134.55|137.25|135.05|136.12|133.92|0
1660309500000|2022-08-12 13:05:00|136.62|134.42|136.11|133.91|137.12|134.92|136.11|133.91|0
1660309800000|2022-08-12 13:10:00|136.24|134.04|138.26|136.06|138.39|136.19|135.36|133.16|0
1660310100000|2022-08-12 13:15:00|138.13|135.93|136.99|134.79|138.13|135.93|136.74|134.54|0
1660310400000|2022-08-12 13:20:00|136.74|134.54|136.54|134.34|137.24|135.04|136.23|134.03|0
1660310700000|2022-08-12 13:25:00|136.48|134.28|135.85|133.65|136.86|134.66|135.85|133.65|0
1660311000000|2022-08-12 13:30:00|135.72|133.52|134.98|132.78|136.6|134.4|133.6|131.4|0
1660311300000|2022-08-12 13:35:00|134.85|132.65|135.73|133.53|135.98|133.78|132.36|130.16|0
1660311600000|2022-08-12 13:40:00|135.6|133.4|138.51|136.31|139.15|136.95|135.6|133.4|0
1660311900000|2022-08-12 13:45:00|138.64|136.44|134.22|132.02|138.64|136.44|133.72|131.52|0
1660312200000|2022-08-12 13:50:00|134.34|132.14|136.03|133.83|137.74|135.54|134.09|131.89|0
1660312500000|2022-08-12 13:55:00|135.97|133.77|137.8|135.6|138.31|136.11|135.21|133.01|0
1660312800000|2022-08-12 14:00:00|134.96|132.76|133.21|131.01|135.52|133.32|130.36|128.16|0
1660313100000|2022-08-12 14:05:00|133.46|131.26|134.7|132.5|136.09|133.89|131.34|129.14|0
1660313400000|2022-08-12 14:10:00|134.58|132.38|136.36|134.16|138.76|136.56|134.45|132.25|0
1660313700000|2022-08-12 14:15:00|136.73|134.53|138.17|135.97|138.3|136.1|135.35|133.15|0
1660314000000|2022-08-12 14:20:00|138.55|136.35|134.9|132.7|138.55|136.35|134.78|132.58|0
1660314300000|2022-08-12 14:25:00|135.03|132.83|135.03|132.83|135.41|133.21|133.01|130.81|0
1660314600000|2022-08-12 14:30:00|135.15|132.95|134.96|132.76|136.3|134.1|133.51|131.31|0
1660314900000|2022-08-12 14:35:00|134.39|132.19|132.87|130.67|136.42|134.22|132.12|129.92|0
1660315200000|2022-08-12 14:40:00|133|130.8|132.49|130.29|133.5|131.3|131.62|129.42|0
1660315500000|2022-08-12 14:45:00|132.62|130.42|132.24|130.04|133.5|131.3|131.12|128.92|0
1660315800000|2022-08-12 14:50:00|132.37|130.17|133.26|131.06|133.64|131.44|131.87|129.67|0
1660316100000|2022-08-12 14:55:00|133.13|130.93|134.01|131.81|134.27|132.07|132.37|130.17|0
1660316400000|2022-08-12 15:00:00|134.27|132.07|136.04|133.84|138.1|135.9|133.63|131.43|0
1660316700000|2022-08-12 15:05:00|136.17|133.97|135.4|133.2|136.94|134.74|134.64|132.44|0
1660317000000|2022-08-12 15:10:00|135.27|133.07|136.68|134.48|137.19|134.99|135.27|133.07|0
1660317300000|2022-08-12 15:15:00|136.55|134.35|139.47|137.27|139.86|137.66|135.78|133.58|0
1660317600000|2022-08-12 15:20:00|139.6|137.4|140.25|138.05|141.16|138.96|139.6|137.4|0
1660317900000|2022-08-12 15:25:00|140.12|137.92|140.79|138.59|142.22|140.02|139.86|137.66|0
1660318200000|2022-08-12 15:30:00|140.92|138.72|141.43|139.23|141.69|139.49|140.4|138.2|0
1660318500000|2022-08-12 15:35:00|141.3|139.1|141.95|139.75|142.73|140.53|141.17|138.97|0
1660318800000|2022-08-12 15:40:00|141.69|139.49|139.97|137.77|141.82|139.62|139.78|137.58|0
1660319100000|2022-08-12 15:45:00|140.03|137.83|140.03|137.83|141.2|139|139.78|137.58|0
1660319400000|2022-08-12 15:50:00|140.16|137.96|140.81|138.61|140.81|138.61|139.38|137.18|0
1660319700000|2022-08-12 15:55:00|140.94|138.74|139.96|137.76|141.59|139.39|139.77|137.57|0
1660320000000|2022-08-12 16:00:00|140.02|137.82|141.84|139.64|142.1|139.9|139.77|137.57|0
1660320300000|2022-08-12 16:05:00|141.97|139.77|142.75|140.55|142.75|140.55|141.45|139.25|0
1660320600000|2022-08-12 16:10:00|142.88|140.68|142.23|140.03|143.67|141.47|142.23|140.03|0
1660320900000|2022-08-12 16:15:00|142.36|140.16|143.01|140.81|143.41|141.21|142.36|140.16|0
1660321200000|2022-08-12 16:20:00|143.14|140.94|143.93|141.73|144.32|142.12|142.75|140.55|0
1660321500000|2022-08-12 16:25:00|144.06|141.86|144.32|142.12|144.32|142.12|143.27|141.07|0
1660321800000|2022-08-12 16:30:00|144.19|141.99|143.92|141.72|144.32|142.12|143.39|141.19|0
1660322100000|2022-08-12 16:35:00|144.05|141.85|143.92|141.72|144.71|142.51|143.65|141.45|0
1660322400000|2022-08-12 16:40:00|143.78|141.58|144.18|141.98|144.18|141.98|143.12|140.92|0
1660322700000|2022-08-12 16:45:00|144.31|142.11|144.44|142.24|144.7|142.5|144.04|141.84|0
1660323000000|2022-08-12 16:50:00|144.57|142.37|144.17|141.97|144.83|142.63|143.77|141.57|0
1660323300000|2022-08-12 16:55:00|144.3|142.1|143.9|141.7|144.43|142.23|143.64|141.44|0
1660323600000|2022-08-12 17:00:00|144.03|141.83|143.9|141.7|144.56|142.36|143.37|141.17|0
1660323900000|2022-08-12 17:05:00|144.03|141.83|145.48|143.28|145.48|143.28|143.77|141.57|0
1660324200000|2022-08-12 17:10:00|145.61|143.41|145.21|143.01|145.74|143.54|144.82|142.62|0
1660324500000|2022-08-12 17:15:00|145.34|143.14|145.74|143.54|145.87|143.67|145.08|142.88|0
1660324800000|2022-08-12 17:20:00|145.87|143.67|145.87|143.67|146.14|143.94|145.47|143.27|0
1660325100000|2022-08-12 17:25:00|146.27|144.07|145.86|143.66|146.53|144.33|145.6|143.4|0
1660325400000|2022-08-12 17:30:00|146|143.8|146.39|144.19|146.66|144.46|145.46|143.26|0
1660325700000|2022-08-12 17:35:00|146.53|144.33|145.99|143.79|146.66|144.46|145.59|143.39|0
1660326000000|2022-08-12 17:40:00|145.86|143.66|146.39|144.19|146.65|144.45|145.86|143.66|0
1660326300000|2022-08-12 17:45:00|146.52|144.32|146.78|144.58|146.92|144.72|146.25|144.05|0
1660326600000|2022-08-12 17:50:00|146.91|144.71|147.71|145.51|148.38|146.18|146.78|144.58|0
1660326900000|2022-08-12 17:55:00|147.58|145.38|147.31|145.11|147.71|145.51|146.91|144.71|0
1660327200000|2022-08-12 18:00:00|147.44|145.24|149.06|146.86|150.07|147.87|147.17|144.97|0
1660327500000|2022-08-12 18:05:00|148.92|146.72|148.79|146.59|149.06|146.86|148.39|146.19|0
1660327800000|2022-08-12 18:10:00|148.65|146.45|149.45|147.25|149.45|147.25|148.39|146.19|0
1660328100000|2022-08-12 18:15:00|149.32|147.12|149.85|147.65|150.25|148.05|149.18|146.98|0
1660328400000|2022-08-12 18:20:00|149.72|147.52|149.58|147.38|149.98|147.78|149.31|147.11|0
1660328700000|2022-08-12 18:25:00|149.71|147.51|150.92|148.72|151.05|148.85|149.31|147.11|0
1660329000000|2022-08-12 18:30:00|151.05|148.85|154.3|152.1|154.3|152.1|150.92|148.72|0
1660329300000|2022-08-12 18:35:00|154.17|151.97|152.8|150.6|154.17|151.97|152.6|150.4|0
1660329600000|2022-08-12 18:40:00|152.94|150.74|153.48|151.28|153.61|151.41|152.67|150.47|0
1660329900000|2022-08-12 18:45:00|153.34|151.14|153.61|151.41|153.88|151.68|153.34|151.14|0
1660330200000|2022-08-12 18:50:00|153.75|151.55|152.93|150.73|154.15|151.95|152.66|150.46|0
1660330500000|2022-08-12 18:55:00|152.79|150.59|153.74|151.54|154.01|151.81|152.52|150.32|0
1660330800000|2022-08-12 19:00:00|153.6|151.4|154.42|152.22|154.83|152.63|153.19|150.99|0
1660331100000|2022-08-12 19:05:00|154.28|152.08|155.78|153.58|155.99|153.79|154.28|152.08|0
1660331400000|2022-08-12 19:10:00|155.92|153.72|157.02|154.82|157.84|155.64|155.64|153.44|0
1660331700000|2022-08-12 19:15:00|156.88|154.68|157.7|155.5|158.26|156.06|156.6|154.4|0
1660332000000|2022-08-12 19:20:00|157.56|155.36|156.05|153.85|157.7|155.5|155.36|153.16|0
1660332300000|2022-08-12 19:25:00|155.91|153.71|158.13|155.93|158.41|156.21|155.5|153.3|0
1660332600000|2022-08-12 19:30:00|158|155.8|157.17|154.97|158.69|156.49|156.89|154.69|0
1660332900000|2022-08-12 19:35:00|157.31|155.11|157.53|155.33|158.09|155.89|156.89|154.69|0
1660333200000|2022-08-12 19:40:00|157.67|155.47|159.6|157.4|159.74|157.54|157.53|155.33|0
1660333500000|2022-08-12 19:45:00|159.32|157.12|159.6|157.4|159.6|157.4|157.66|155.46|0
1660333800000|2022-08-12 19:50:00|160.01|157.81|159.45|157.25|160.01|157.81|158.49|156.29|0
1660334100000|2022-08-12 19:55:00|159.59|157.39|161.68|159.48|162.52|160.32|159.04|156.84|0
1660334400000|2022-08-12 20:00:00|161.26|159.06|161.35|159.15|161.9|159.7|160.42|158.22|0
1660334700000|2022-08-12 20:05:00|161.21|159.01|160.51|158.31|161.34|159.14|160.37|158.17|0
1660335000000|2022-08-12 20:10:00|160.37|158.17|160.78|158.58|160.92|158.72|160.37|158.17|0
1660523700000|2022-08-15 00:35:00|158.46|155.66|157.91|155.11|158.46|155.66|157.91|155.11|0
1660524000000|2022-08-15 00:40:00|157.77|154.97|158.04|155.24|158.04|155.24|157.5|154.7|0
1660524300000|2022-08-15 00:45:00|158.11|155.31|158.58|155.78|158.72|155.92|157.9|155.1|0
1660524600000|2022-08-15 00:50:00|158.65|155.85|158.99|156.19|158.99|156.19|158.31|155.51|0
1660524900000|2022-08-15 00:55:00|158.92|156.12|158.3|155.5|159.13|156.33|158.3|155.5|0
1660525200000|2022-08-15 01:00:00|158.23|155.43|157.68|154.88|158.71|155.91|157.62|154.82|0
1660525500000|2022-08-15 01:05:00|157.62|154.82|156.86|154.06|157.75|154.95|156.86|154.06|0
1660525800000|2022-08-15 01:10:00|156.93|154.13|156.52|153.72|157.07|154.27|156.38|153.58|0
1660526100000|2022-08-15 01:15:00|156.58|153.78|157.2|154.4|157.2|154.4|156.52|153.72|0
1660526400000|2022-08-15 01:20:00|157.06|154.26|157.87|155.07|157.87|155.07|156.65|153.85|0
1660526700000|2022-08-15 01:25:00|158.01|155.21|158.14|155.34|158.21|155.41|157.6|154.8|0
1660527000000|2022-08-15 01:30:00|158.07|155.27|158.69|155.89|158.83|156.03|158.01|155.21|0
1660527300000|2022-08-15 01:35:00|158.83|156.03|158.69|155.89|159.38|156.58|158.69|155.89|0
1660527600000|2022-08-15 01:40:00|158.82|156.02|159.78|156.98|159.78|156.98|158.82|156.02|0
1660527900000|2022-08-15 01:45:00|159.71|156.91|160.19|157.39|160.61|157.81|159.57|156.77|0
1660528200000|2022-08-15 01:50:00|160.33|157.53|160.19|157.39|160.61|157.81|160.19|157.39|0
1660528500000|2022-08-15 01:55:00|160.33|157.53|160.46|157.66|160.46|157.66|159.91|157.11|0
1660528800000|2022-08-15 02:00:00|160.6|157.8|159.35|156.55|160.6|157.8|159.35|156.55|0
1660529100000|2022-08-15 02:05:00|159.22|156.42|158.94|156.14|159.35|156.55|158.67|155.87|0
1660529400000|2022-08-15 02:10:00|158.8|156|157.56|154.76|158.8|156|157.56|154.76|0
1660529700000|2022-08-15 02:15:00|157.49|154.69|156.74|153.94|157.7|154.9|156.74|153.94|0
1660530000000|2022-08-15 02:20:00|156.47|153.67|157.42|154.62|157.42|154.62|156.47|153.67|0
1660530300000|2022-08-15 02:25:00|157.28|154.48|157.42|154.62|157.69|154.89|157.07|154.27|0
1660530600000|2022-08-15 02:30:00|157.48|154.68|157.41|154.61|157.55|154.75|156.8|154|0
1660530900000|2022-08-15 02:35:00|157.34|154.54|157.14|154.34|157.41|154.61|157.14|154.34|0
1660531200000|2022-08-15 02:40:00|157.27|154.47|157.41|154.61|157.41|154.61|157.14|154.34|0
1660531500000|2022-08-15 02:45:00|157.33|154.53|156.99|154.19|157.41|154.61|156.79|153.99|0
1660531800000|2022-08-15 02:50:00|156.86|154.06|156.99|154.19|156.99|154.19|156.45|153.65|0
1660532100000|2022-08-15 02:55:00|157.13|154.33|156.85|154.05|157.13|154.33|156.58|153.78|0
1660532400000|2022-08-15 03:00:00|156.71|153.91|156.71|153.91|156.98|154.18|156.57|153.77|0
1660532700000|2022-08-15 03:05:00|156.57|153.77|157.25|154.45|157.52|154.72|156.57|153.77|0
1660533000000|2022-08-15 03:10:00|157.39|154.59|158.2|155.4|158.48|155.68|157.39|154.59|0
1660533300000|2022-08-15 03:15:00|158.34|155.54|158.06|155.26|158.34|155.54|157.79|154.99|0
1660533600000|2022-08-15 03:20:00|158.13|155.33|157.79|154.99|158.2|155.4|157.65|154.85|0
1660533900000|2022-08-15 03:25:00|157.92|155.12|158.06|155.26|158.2|155.4|157.92|155.12|0
1660534200000|2022-08-15 03:30:00|158.19|155.39|157.92|155.12|158.33|155.53|157.92|155.12|0
1660534500000|2022-08-15 03:35:00|157.78|154.98|157.78|154.98|157.91|155.11|157.37|154.57|0
1660534800000|2022-08-15 03:40:00|157.91|155.11|158.05|155.25|158.32|155.52|157.77|154.97|0
1660535100000|2022-08-15 03:45:00|157.91|155.11|157.91|155.11|158.18|155.38|157.77|154.97|0
1660535400000|2022-08-15 03:50:00|158.04|155.24|158.04|155.24|158.31|155.51|157.77|154.97|0
1660535700000|2022-08-15 03:55:00|158.18|155.38|158.04|155.24|158.18|155.38|157.76|154.96|0
1660536000000|2022-08-15 04:00:00|158.17|155.37|158.31|155.51|158.44|155.64|158.03|155.23|0
1660536300000|2022-08-15 04:05:00|158.37|155.57|158.03|155.23|158.37|155.57|157.89|155.09|0
1660536600000|2022-08-15 04:10:00|157.89|155.09|158.16|155.36|158.3|155.5|157.89|155.09|0
1660536900000|2022-08-15 04:15:00|158.3|155.5|158.43|155.63|158.43|155.63|158.16|155.36|0
1660537200000|2022-08-15 04:20:00|158.29|155.49|158.29|155.49|158.43|155.63|158.29|155.49|0
1660537500000|2022-08-15 04:25:00|158.43|155.63|158.42|155.62|158.49|155.69|158.29|155.49|0
1660537800000|2022-08-15 04:30:00|158.49|155.69|158.42|155.62|158.56|155.76|158.15|155.35|0
1660538100000|2022-08-15 04:35:00|158.28|155.48|158.42|155.62|158.55|155.75|158.28|155.48|0
1660538400000|2022-08-15 04:40:00|158.55|155.75|158.55|155.75|158.83|156.03|158.55|155.75|0
1660538700000|2022-08-15 04:45:00|158.69|155.89|158.86|156.06|159.14|156.34|158.41|155.61|0
1660539000000|2022-08-15 04:50:00|159|156.2|158.86|156.06|159|156.2|158.86|156.06|0
1660539300000|2022-08-15 04:55:00|159|156.2|158.86|156.06|159|156.2|158.86|156.06|0
1660539600000|2022-08-15 05:00:00|158.99|156.19|159.54|156.74|159.54|156.74|158.86|156.06|0
1660539900000|2022-08-15 05:05:00|159.4|156.6|158.85|156.05|159.95|157.15|158.85|156.05|0
1660540200000|2022-08-15 05:10:00|158.99|156.19|158.57|155.77|158.99|156.19|158.43|155.63|0
1660540500000|2022-08-15 05:15:00|158.71|155.91|158.43|155.63|158.71|155.91|158.43|155.63|0
1660540800000|2022-08-15 05:20:00|158.57|155.77|158.43|155.63|158.84|156.04|158.43|155.63|0
1660541100000|2022-08-15 05:25:00|158.29|155.49|158.15|155.35|158.43|155.63|157.88|155.08|0
1660541400000|2022-08-15 05:30:00|158.01|155.21|157.19|154.39|158.15|155.35|157.19|154.39|0
1660541700000|2022-08-15 05:35:00|157.26|154.46|157.6|154.8|157.6|154.8|157.19|154.39|0
1660542000000|2022-08-15 05:40:00|157.73|154.93|157.87|155.07|158.01|155.21|157.73|154.93|0
1660542300000|2022-08-15 05:45:00|157.73|154.93|157.73|154.93|157.87|155.07|157.45|154.65|0
1660542600000|2022-08-15 05:50:00|157.79|154.99|158.33|155.53|158.41|155.61|157.79|154.99|0
1660542900000|2022-08-15 05:55:00|158.27|155.47|158.81|156.01|158.95|156.15|158.13|155.33|0
1660543200000|2022-08-15 06:00:00|158.88|156.08|159.42|156.62|159.5|156.7|158.26|155.46|0
1660543500000|2022-08-15 06:05:00|159.36|156.56|158.67|155.87|159.56|156.76|158.67|155.87|0
1660543800000|2022-08-15 06:10:00|158.73|155.93|158.94|156.14|159.63|156.83|158.6|155.8|0
1660544100000|2022-08-15 06:15:00|158.87|156.07|159.21|156.41|159.76|156.96|158.87|156.07|0
1660544400000|2022-08-15 06:20:00|159.14|156.34|159.21|156.41|159.35|156.55|158.86|156.06|0
1660544700000|2022-08-15 06:25:00|159.34|156.54|159.29|156.49|159.98|157.18|158.98|156.18|0
1660545000000|2022-08-15 06:30:00|159.22|156.42|159.42|156.62|159.42|156.62|158.88|156.08|0
1660545300000|2022-08-15 06:35:00|159.29|156.49|158.74|155.94|159.29|156.49|158.74|155.94|0
1660545600000|2022-08-15 06:40:00|158.6|155.8|159.14|156.34|159.28|156.48|158.6|155.8|0
1660545900000|2022-08-15 06:45:00|159.28|156.48|158.87|156.07|159.42|156.62|158.73|155.93|0
1660546200000|2022-08-15 06:50:00|158.79|155.99|158.72|155.92|159|156.2|158.52|155.72|0
1660546500000|2022-08-15 06:55:00|158.59|155.79|158.86|156.06|159|156.2|158.45|155.65|0
1660546800000|2022-08-15 07:00:00|158.58|155.78|158.85|156.05|158.85|156.05|157.76|154.96|0
1660547100000|2022-08-15 07:05:00|158.55|156.35|157.19|154.99|158.83|156.63|157.05|154.85|0
1660547400000|2022-08-15 07:10:00|156.78|154.58|155.75|153.55|157.32|155.12|155.75|153.55|0
1660547700000|2022-08-15 07:15:00|155.82|153.62|155.01|152.81|155.82|153.62|154.54|152.34|0
1660548000000|2022-08-15 07:20:00|155.15|152.95|154.06|151.86|155.15|152.95|153.93|151.73|0
1660548300000|2022-08-15 07:25:00|154.2|152|154.33|152.13|154.53|152.33|153.52|151.32|0
1660548600000|2022-08-15 07:30:00|154.19|151.99|154.19|151.99|155|152.8|154.19|151.99|0
1660548900000|2022-08-15 07:35:00|154.06|151.86|152.44|150.24|154.06|151.86|152.44|150.24|0
1660549200000|2022-08-15 07:40:00|152.58|150.38|153.58|151.38|153.65|151.45|152.04|149.84|0
1660549500000|2022-08-15 07:45:00|153.65|151.45|152.37|150.17|153.84|151.64|152.37|150.17|0
1660549800000|2022-08-15 07:50:00|152.24|150.04|153.23|151.03|153.57|151.37|151.84|149.64|0
1660550100000|2022-08-15 07:55:00|153.1|150.9|151.95|149.75|153.1|150.9|151.75|149.55|0
1660550400000|2022-08-15 08:00:00|152.02|149.82|153.09|150.89|153.09|150.89|152.02|149.82|0
1660550700000|2022-08-15 08:05:00|153.22|151.02|154.03|151.83|154.63|152.43|153.22|151.02|0
1660551000000|2022-08-15 08:10:00|154.16|151.96|153.48|151.28|154.16|151.96|153.22|151.02|0
1660551300000|2022-08-15 08:15:00|153.68|151.48|153.21|151.01|153.68|151.48|152.81|150.61|0
1660551600000|2022-08-15 08:20:00|153.35|151.15|152.94|150.74|153.61|151.41|152.81|150.61|0
1660551900000|2022-08-15 08:25:00|152.81|150.61|154.15|151.95|154.15|151.95|152.81|150.61|0
1660552200000|2022-08-15 08:30:00|154.01|151.81|154.28|152.08|154.55|152.35|153.88|151.68|0
1660552500000|2022-08-15 08:35:00|154.34|152.14|154.61|152.41|154.61|152.41|154.14|151.94|0
1660552800000|2022-08-15 08:40:00|154.81|152.61|154.41|152.21|155.49|153.29|154.41|152.21|0
1660553100000|2022-08-15 08:45:00|154.4|152.2|154|151.8|154.47|152.27|153.86|151.66|0
1660553400000|2022-08-15 08:50:00|154.13|151.93|153.59|151.39|154.2|152|153.46|151.26|0
1660553700000|2022-08-15 08:55:00|153.45|151.25|152.91|150.71|153.59|151.39|152.84|150.64|0
1660554000000|2022-08-15 09:00:00|152.98|150.78|152.91|150.71|153.18|150.98|152.78|150.58|0
1660554300000|2022-08-15 09:05:00|153.04|150.84|152.77|150.57|153.04|150.84|152.5|150.3|0
1660554600000|2022-08-15 09:10:00|152.64|150.44|153.31|151.11|153.44|151.24|152.64|150.44|0
1660554900000|2022-08-15 09:15:00|153.37|151.17|152.36|150.16|153.71|151.51|151.96|149.76|0
1660555200000|2022-08-15 09:20:00|152.43|150.23|151.56|149.36|152.43|150.23|151.16|148.96|0
1660555500000|2022-08-15 09:25:00|151.69|149.49|151.42|149.22|151.76|149.56|150.89|148.69|0
1660555800000|2022-08-15 09:30:00|151.35|149.15|150.62|148.42|151.55|149.35|150.62|148.42|0
1660556100000|2022-08-15 09:35:00|150.75|148.55|150.22|148.02|150.75|148.55|149.95|147.75|0
1660556400000|2022-08-15 09:40:00|150.35|148.15|151.14|148.94|151.28|149.08|150.35|148.15|0
1660556700000|2022-08-15 09:45:00|151.28|149.08|151.6|149.4|151.94|149.74|151.01|148.81|0
1660557000000|2022-08-15 09:50:00|151.54|149.34|152.07|149.87|152.74|150.54|151.54|149.34|0
1660557300000|2022-08-15 09:55:00|152.34|150.14|152.33|150.13|152.61|150.41|152.07|149.87|0
1660557600000|2022-08-15 10:00:00|152.47|150.27|152.06|149.86|153.14|150.94|151.8|149.6|0
1660557900000|2022-08-15 10:05:00|152.13|149.93|151.79|149.59|152.19|149.99|151.66|149.46|0
1660558200000|2022-08-15 10:10:00|151.72|149.52|151.85|149.65|152.46|150.26|150.72|148.52|0
1660558500000|2022-08-15 10:15:00|151.79|149.59|152.19|149.99|152.19|149.99|151.52|149.32|0
1660558800000|2022-08-15 10:20:00|152.05|149.85|150.45|148.25|152.19|149.99|150.32|148.12|0
1660559100000|2022-08-15 10:25:00|150.58|148.38|150.38|148.18|151.38|149.18|150.38|148.18|0
1660559400000|2022-08-15 10:30:00|150.31|148.11|150.84|148.64|151.24|149.04|150.31|148.11|0
1660559700000|2022-08-15 10:35:00|150.97|148.77|151.1|148.9|151.37|149.17|150.84|148.64|0
1660560000000|2022-08-15 10:40:00|151.24|149.04|152.17|149.97|152.17|149.97|150.97|148.77|0
1660560300000|2022-08-15 10:45:00|151.96|149.76|153.5|151.3|153.64|151.44|151.77|149.57|0
1660560600000|2022-08-15 10:50:00|153.1|150.9|152.83|150.63|153.1|150.9|152.43|150.23|0
1660560900000|2022-08-15 10:55:00|152.96|150.76|153.23|151.03|153.5|151.3|152.83|150.63|0
1660561200000|2022-08-15 11:00:00|153.5|151.3|153.63|151.43|153.9|151.7|152.83|150.63|0
1660561500000|2022-08-15 11:05:00|153.49|151.29|153.62|151.42|153.89|151.69|153.22|151.02|0
1660561800000|2022-08-15 11:10:00|153.49|151.29|153.35|151.15|153.62|151.42|153.08|150.88|0
1660562100000|2022-08-15 11:15:00|153.22|151.02|153.21|151.01|153.35|151.15|153.21|151.01|0
1660562400000|2022-08-15 11:20:00|153.35|151.15|152.81|150.61|153.75|151.55|152.81|150.61|0
1660562700000|2022-08-15 11:25:00|152.54|150.34|153.07|150.87|153.07|150.87|152.47|150.27|0
1660563000000|2022-08-15 11:30:00|153.21|151.01|152.4|150.2|153.21|151.01|152.4|150.2|0
1660563300000|2022-08-15 11:35:00|152.53|150.33|152.66|150.46|152.8|150.6|152.4|150.2|0
1660563600000|2022-08-15 11:40:00|152.8|150.6|151.72|149.52|152.8|150.6|151.45|149.25|0
1660563900000|2022-08-15 11:45:00|151.59|149.39|150.25|148.05|151.85|149.65|150.12|147.92|0
1660564200000|2022-08-15 11:50:00|150.12|147.92|149.32|147.12|150.38|148.18|149.06|146.86|0
1660564500000|2022-08-15 11:55:00|149.59|147.39|150.78|148.58|150.84|148.64|149.59|147.39|0
1660564800000|2022-08-15 12:00:00|150.64|148.44|149.18|146.98|150.64|148.44|149.05|146.85|0
1660565100000|2022-08-15 12:05:00|149.31|147.11|149.57|147.37|149.71|147.51|149.05|146.85|0
1660565400000|2022-08-15 12:10:00|149.64|147.44|150.63|148.43|150.63|148.43|148.65|146.45|0
1660565700000|2022-08-15 12:15:00|150.77|148.57|151.43|149.23|151.56|149.36|150.5|148.3|0
1660566000000|2022-08-15 12:20:00|151.3|149.1|151.29|149.09|151.83|149.63|151.16|148.96|0
1660566300000|2022-08-15 12:25:00|151.22|149.02|152.36|150.16|152.76|150.56|151.02|148.82|0
1660566600000|2022-08-15 12:30:00|152.69|150.49|151.28|149.08|152.89|150.69|151.02|148.82|0
1660566900000|2022-08-15 12:35:00|151.15|148.95|148.61|146.41|151.15|148.95|148.34|146.14|0
1660567200000|2022-08-15 12:40:00|148.54|146.34|147.55|145.35|149|146.8|147.02|144.82|0
1660567500000|2022-08-15 12:45:00|147.68|145.48|146.13|143.93|147.68|145.48|146|143.8|0
1660567800000|2022-08-15 12:50:00|146|143.8|146|143.8|146.79|144.59|145.87|143.67|0
1660568100000|2022-08-15 12:55:00|145.87|143.67|145.47|143.27|146.13|143.93|145.34|143.14|0
1660568400000|2022-08-15 13:00:00|145.34|143.14|147.57|145.37|147.7|145.5|145.34|143.14|0
1660568700000|2022-08-15 13:05:00|147.7|145.5|147.83|145.63|148.23|146.03|147.3|145.1|0
1660569000000|2022-08-15 13:10:00|147.57|145.37|147.96|145.76|147.96|145.76|147.3|145.1|0
1660569300000|2022-08-15 13:15:00|148.02|145.82|148.09|145.89|148.75|146.55|147.69|145.49|0
1660569600000|2022-08-15 13:20:00|147.95|145.75|148.88|146.68|149.01|146.81|147.95|145.75|0
1660569900000|2022-08-15 13:25:00|148.75|146.55|150.2|148|150.2|148|148.74|146.54|0
1660570200000|2022-08-15 13:30:00|150.6|148.4|153.42|151.22|153.69|151.49|150.07|147.87|0
1660570500000|2022-08-15 13:35:00|153.69|151.49|154.63|152.43|155.04|152.84|152.61|150.41|0
1660570800000|2022-08-15 13:40:00|154.5|152.3|153.28|151.08|154.91|152.71|152.2|150|0
1660571100000|2022-08-15 13:45:00|153.41|151.21|154.9|152.7|156.67|154.47|153.41|151.21|0
1660571400000|2022-08-15 13:50:00|155.31|153.11|160.94|158.74|161.21|159.01|154.9|152.7|0
1660571700000|2022-08-15 13:55:00|161.07|158.87|162.04|159.84|164.14|161.94|160.24|158.04|0
1660572000000|2022-08-15 14:00:00|161.49|159.29|160.37|158.17|161.77|159.57|158.44|156.24|0
1660572300000|2022-08-15 14:05:00|160.24|158.04|159.95|157.75|161.21|159.01|158.71|156.51|0
1660572600000|2022-08-15 14:10:00|160.09|157.89|156.65|154.45|160.65|158.45|156.65|154.45|0
1660572900000|2022-08-15 14:15:00|156.79|154.59|156.51|154.31|157.47|155.27|156.1|153.9|0
1660573200000|2022-08-15 14:20:00|156.37|154.17|155.26|153.06|157.25|155.05|154.85|152.65|0
1660573500000|2022-08-15 14:25:00|154.98|152.78|157.3|155.1|157.57|155.37|154.98|152.78|0
1660573800000|2022-08-15 14:30:00|157.16|154.96|160.18|157.98|160.32|158.12|156.75|154.55|0
1660574100000|2022-08-15 14:35:00|160.04|157.84|158.11|155.91|160.18|157.98|157.84|155.64|0
1660574400000|2022-08-15 14:40:00|158.25|156.05|158.52|156.32|160.32|158.12|158.11|155.91|0
1660574700000|2022-08-15 14:45:00|158.38|156.18|156.33|154.13|159.35|157.15|156.33|154.13|0
1660575000000|2022-08-15 14:50:00|156.6|154.4|156.6|154.4|157.97|155.77|155.92|153.72|0
1660575300000|2022-08-15 14:55:00|156.73|154.53|156.18|153.98|157.14|154.94|155.23|153.03|0
1660575600000|2022-08-15 15:00:00|155.77|153.57|156.72|154.52|157.27|155.07|154.69|152.49|0
1660575900000|2022-08-15 15:05:00|156.86|154.66|156.04|153.84|158.37|156.17|155.49|153.29|0
1660576200000|2022-08-15 15:10:00|156.17|153.97|154.95|152.75|156.31|154.11|154|151.8|0
1660576500000|2022-08-15 15:15:00|155.08|152.88|156.58|154.38|156.85|154.65|155.08|152.88|0
1660576800000|2022-08-15 15:20:00|156.71|154.51|157.06|154.86|159.47|157.27|156.03|153.83|0
1660577100000|2022-08-15 15:25:00|157.19|154.99|157.88|155.68|157.88|155.68|156.37|154.17|0
1660577400000|2022-08-15 15:30:00|158.15|155.95|158.84|156.64|159.39|157.19|157.74|155.54|0
1660577700000|2022-08-15 15:35:00|158.98|156.78|160.92|158.72|161.06|158.86|158.84|156.64|0
1660578000000|2022-08-15 15:40:00|161.06|158.86|163.29|161.09|163.57|161.37|160.36|158.16|0
1660578300000|2022-08-15 15:45:00|163.43|161.23|166.53|164.33|166.53|164.33|163.43|161.23|0
1660578600000|2022-08-15 15:50:00|166.67|164.47|167.67|165.47|168.38|166.18|166.25|164.05|0
1660578900000|2022-08-15 15:55:00|167.52|165.32|167.24|165.04|168.52|166.32|166.81|164.61|0
1660579200000|2022-08-15 16:00:00|167.52|165.32|167.66|165.46|167.66|165.46|165.67|163.47|0
1660579500000|2022-08-15 16:05:00|167.8|165.6|166.38|164.18|167.8|165.6|166.38|164.18|0
1660579800000|2022-08-15 16:10:00|166.52|164.32|167.79|165.59|168.65|166.45|166.52|164.32|0
1660580100000|2022-08-15 16:15:00|167.65|165.45|169.32|167.12|170.47|168.27|167.51|165.31|0
1660580400000|2022-08-15 16:20:00|169.39|167.19|169.89|167.69|169.89|167.69|168.61|166.41|0
1660580700000|2022-08-15 16:25:00|169.75|167.55|170.89|168.69|171.17|168.97|169.46|167.26|0
1660581000000|2022-08-15 16:30:00|170.74|168.54|172.46|170.26|172.46|170.26|170.6|168.4|0
1660581300000|2022-08-15 16:35:00|172.32|170.12|171.17|168.97|172.68|170.48|171.17|168.97|0
1660581600000|2022-08-15 16:40:00|171.31|169.11|172.17|169.97|172.31|170.11|170.88|168.68|0
1660581900000|2022-08-15 16:45:00|172.02|169.82|171.45|169.25|172.45|170.25|171.3|169.1|0
1660582200000|2022-08-15 16:50:00|171.59|169.39|172.74|170.54|173.31|171.11|171.59|169.39|0
1660582500000|2022-08-15 16:55:00|172.88|170.68|173.38|171.18|174.03|171.83|172.59|170.39|0
1660582800000|2022-08-15 17:00:00|173.45|171.25|172.15|169.95|173.6|171.4|171.58|169.38|0
1660583100000|2022-08-15 17:05:00|172.44|170.24|174.03|171.83|174.46|172.26|172.44|170.24|0
1660583400000|2022-08-15 17:10:00|173.88|171.68|172.29|170.09|174.03|171.83|172.29|170.09|0
1660583700000|2022-08-15 17:15:00|172.43|170.23|171.14|168.94|172.86|170.66|171.14|168.94|0
1660584000000|2022-08-15 17:20:00|171.28|169.08|172.14|169.94|172.28|170.08|170.28|168.08|0
1660584300000|2022-08-15 17:25:00|172.28|170.08|172.28|170.08|173|170.8|171.71|169.51|0
1660584600000|2022-08-15 17:30:00|172.42|170.22|170.98|168.78|172.85|170.65|170.98|168.78|0
1660584900000|2022-08-15 17:35:00|171.27|169.07|169.83|167.63|171.84|169.64|169.83|167.63|0
1660585200000|2022-08-15 17:40:00|169.69|167.49|169.83|167.63|170.55|168.35|169.4|167.2|0
1660585500000|2022-08-15 17:45:00|169.69|167.49|171.12|168.92|171.26|169.06|169.55|167.35|0
1660585800000|2022-08-15 17:50:00|171.11|168.91|171.4|169.2|171.83|169.63|170.97|168.77|0
1660586100000|2022-08-15 17:55:00|171.54|169.34|171.97|169.77|172.11|169.91|171.25|169.05|0
1660586400000|2022-08-15 18:00:00|171.83|169.63|171.39|169.19|171.97|169.77|170.96|168.76|0
1660586700000|2022-08-15 18:05:00|171.25|169.05|169.96|167.76|172.11|169.91|169.81|167.61|0
1660587000000|2022-08-15 18:10:00|170.1|167.9|170.24|168.04|170.67|168.47|169.38|167.18|0
1660587300000|2022-08-15 18:15:00|170.38|168.18|172.1|169.9|172.1|169.9|170.38|168.18|0
1660587600000|2022-08-15 18:20:00|172.24|170.04|171.52|169.32|172.67|170.47|170.95|168.75|0
1660587900000|2022-08-15 18:25:00|171.38|169.18|172.23|170.03|172.24|170.04|170.37|168.17|0
1660588200000|2022-08-15 18:30:00|172.38|170.18|173.1|170.9|173.82|171.62|171.51|169.31|0
1660588500000|2022-08-15 18:35:00|173.24|171.04|173.96|171.76|173.96|171.76|172.95|170.75|0
1660588800000|2022-08-15 18:40:00|174.1|171.9|173.09|170.89|174.1|171.9|172.51|170.31|0
1660589100000|2022-08-15 18:45:00|172.94|170.74|173.95|171.75|173.95|171.75|172.51|170.31|0
1660589400000|2022-08-15 18:50:00|173.81|171.61|173.95|171.75|174.1|171.9|172.94|170.74|0
1660589700000|2022-08-15 18:55:00|174.09|171.89|173.94|171.74|174.53|172.33|173.8|171.6|0
1660590000000|2022-08-15 19:00:00|174.09|171.89|173.8|171.6|174.81|172.61|173.37|171.17|0
1660590300000|2022-08-15 19:05:00|173.94|171.74|172.78|170.58|174.37|172.17|172.49|170.29|0
1660590600000|2022-08-15 19:10:00|172.64|170.44|173.36|171.16|174.23|172.03|172.2|170|0
1660590900000|2022-08-15 19:15:00|173.5|171.3|174.65|172.45|174.95|172.75|173.36|171.16|0
1660591200000|2022-08-15 19:20:00|174.8|172.6|175.81|173.61|175.81|173.61|174.65|172.45|0
1660591500000|2022-08-15 19:25:00|175.67|173.47|175.52|173.32|175.81|173.61|174.36|172.16|0
1660591800000|2022-08-15 19:30:00|175.37|173.17|176.08|173.88|176.08|173.88|174.21|172.01|0
1660592100000|2022-08-15 19:35:00|175.93|173.73|175.64|173.44|175.93|173.73|175.06|172.86|0
1660592400000|2022-08-15 19:40:00|175.49|173.29|174.33|172.13|175.64|173.44|174.19|171.99|0
1660592700000|2022-08-15 19:45:00|174.47|172.27|176.07|173.87|176.07|173.87|174.33|172.13|0
1660593000000|2022-08-15 19:50:00|175.78|173.58|173.31|171.11|176.36|174.16|173.17|170.97|0
1660593300000|2022-08-15 19:55:00|172.88|170.68|173.02|170.82|174.32|172.12|172.45|170.25|0
1660593600000|2022-08-15 20:00:00|173.88|171.68|173.3|171.1|174.17|171.97|173.02|170.82|0
1660593900000|2022-08-15 20:05:00|173.23|171.03|172.72|170.52|173.59|171.39|172.72|170.52|0
1660594200000|2022-08-15 20:10:00|172.87|170.67|172|169.8|172.87|170.67|171|168.8|0
1660594500000|2022-08-15 20:15:00|172.16|169.36|172.59|169.79|172.87|170.07|172.16|169.36|0
1660594800000|2022-08-15 20:20:00|172.58|169.78|172.15|169.35|172.87|170.07|172.01|169.21|0
1660595100000|2022-08-15 20:25:00|172.01|169.21|172.29|169.49|172.43|169.63|171.43|168.63|0
1660595400000|2022-08-15 20:30:00|172.43|169.63|172.72|169.92|172.86|170.06|172.43|169.63|0
1660595700000|2022-08-15 20:35:00|172.86|170.06|172.86|170.06|172.93|170.13|172.57|169.77|0
1660596000000|2022-08-15 20:40:00|172.71|169.91|172.85|170.05|173|170.2|172.5|169.7|0
1660596300000|2022-08-15 20:45:00|173|170.2|172.28|169.48|173|170.2|172.28|169.48|0
1660596600000|2022-08-15 20:50:00|172.42|169.62|171.41|168.61|172.42|169.62|171.41|168.61|0
1660596900000|2022-08-15 20:55:00|171.55|168.75|171.78|168.98|172.2|169.4|171.41|168.61|0
1660597200000|2022-08-15 21:00:00|172.03|169.23|171.98|169.18|172.07|169.27|171.76|168.96|0
1660597500000|2022-08-15 21:05:00|172.13|169.33|172.08|169.28|172.26|169.46|171.98|169.18|0
1660597800000|2022-08-15 21:10:00|171.98|169.18|171.98|169.18|172.08|169.28|171.91|169.11|0
1660598100000|2022-08-15 21:15:00|171.97|169.17|171.97|169.17|171.97|169.17|171.93|169.13|0
1660598400000|2022-08-15 21:20:00|171.93|169.13|171.99|169.19|172.03|169.23|171.93|169.13|0
1660598700000|2022-08-15 21:25:00|172.01|169.21|172.03|169.23|172.03|169.23|171.99|169.19|0
1660599000000|2022-08-15 21:30:00|172|169.2|171.71|168.91|172|169.2|171.71|168.91|0
1660599300000|2022-08-15 21:35:00|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1660599600000|2022-08-15 21:40:00|171.83|169.03|171.93|169.13|171.93|169.13|171.83|169.03|0
1660599900000|2022-08-15 21:45:00|171.95|169.15|171.97|169.17|171.98|169.18|171.95|169.15|0
1660600200000|2022-08-15 21:50:00|171.95|169.15|171.87|169.07|171.95|169.15|171.84|169.04|0
1660600500000|2022-08-15 21:55:00|171.86|169.06|171.88|169.08|171.92|169.12|171.75|168.95|0
1660600800000|2022-08-15 22:00:00|171.72|168.92|171.22|168.42|171.72|168.92|170.57|167.77|0
1660601100000|2022-08-15 22:05:00|171.07|168.27|170.64|167.84|171.07|168.27|170.64|167.84|0
1660601400000|2022-08-15 22:10:00|170.78|167.98|171.21|168.41|171.21|168.41|170.64|167.84|0
1660601700000|2022-08-15 22:15:00|171.35|168.55|171.21|168.41|171.35|168.55|170.92|168.12|0
1660602000000|2022-08-15 22:20:00|171.06|168.26|171.06|168.26|171.2|168.4|170.92|168.12|0
1660602300000|2022-08-15 22:25:00|170.92|168.12|171.06|168.26|171.2|168.4|170.77|167.97|0
1660602600000|2022-08-15 22:30:00|171.2|168.4|171.34|168.54|171.48|168.68|171.19|168.39|0
1660602900000|2022-08-15 22:35:00|171.48|168.68|171.33|168.53|171.48|168.68|171.33|168.53|0
1660603200000|2022-08-15 22:40:00|171.48|168.68|170.9|168.1|171.48|168.68|170.9|168.1|0
1660603500000|2022-08-15 22:45:00|171.04|168.24|170.9|168.1|171.04|168.24|170.76|167.96|0
1660603800000|2022-08-15 22:50:00|171.04|168.24|170.47|167.67|171.04|168.24|170.39|167.59|0
1660604100000|2022-08-15 22:55:00|170.61|167.81|170.75|167.95|170.89|168.09|170.61|167.81|0
1660604400000|2022-08-15 23:00:00|170.89|168.09|170.6|167.8|171.03|168.23|170.32|167.52|0
1660604700000|2022-08-15 23:05:00|170.74|167.94|171.03|168.23|171.17|168.37|170.46|167.66|0
1660605000000|2022-08-15 23:10:00|170.88|168.08|170.88|168.08|171.09|168.29|170.74|167.94|0
1660605300000|2022-08-15 23:15:00|171.02|168.22|171.02|168.22|171.02|168.22|170.88|168.08|0
1660605600000|2022-08-15 23:20:00|170.88|168.08|170.87|168.07|171.02|168.22|170.73|167.93|0
1660605900000|2022-08-15 23:25:00|170.73|167.93|170.73|167.93|170.73|167.93|170.58|167.78|0
1660606200000|2022-08-15 23:30:00|170.58|167.78|171.01|168.21|171.01|168.21|170.58|167.78|0
1660606500000|2022-08-15 23:35:00|170.86|168.06|170.72|167.92|171.01|168.21|170.72|167.92|0
1660606800000|2022-08-15 23:40:00|170.86|168.06|171|168.2|171.14|168.34|170.72|167.92|0
1660607100000|2022-08-15 23:45:00|171.07|168.27|171.71|168.91|171.86|169.06|170.86|168.06|0
1660607400000|2022-08-15 23:50:00|171.86|169.06|172.57|169.77|172.72|169.92|171.86|169.06|0
1660607700000|2022-08-15 23:55:00|172.5|169.7|171.71|168.91|172.71|169.91|171.71|168.91|0
1660608000000|2022-08-16 00:00:00|171.7|168.9|169.91|167.11|171.7|168.9|168.99|166.19|0
1660608300000|2022-08-16 00:05:00|170.27|167.47|170.41|167.61|170.55|167.75|169.77|166.97|0
1660608600000|2022-08-16 00:10:00|170.27|167.47|169.98|167.18|170.69|167.89|169.84|167.04|0
1660608900000|2022-08-16 00:15:00|169.55|166.75|169.69|166.89|169.84|167.04|169.12|166.32|0
1660609200000|2022-08-16 00:20:00|169.55|166.75|169.4|166.6|169.76|166.96|168.98|166.18|0
1660609500000|2022-08-16 00:25:00|169.54|166.74|169.04|166.24|169.83|167.03|169.04|166.24|0
1660609800000|2022-08-16 00:30:00|169.11|166.31|169.68|166.88|170.11|167.31|168.97|166.17|0
1660610100000|2022-08-16 00:35:00|169.75|166.95|170.03|167.23|170.1|167.3|169.53|166.73|0
1660610400000|2022-08-16 00:40:00|170.1|167.3|170.17|167.37|170.53|167.73|169.96|167.16|0
1660610700000|2022-08-16 00:45:00|170.1|167.3|170.1|167.3|170.53|167.73|169.95|167.15|0
1660611000000|2022-08-16 00:50:00|170.24|167.44|170.23|167.43|170.38|167.58|170.09|167.29|0
1660611300000|2022-08-16 00:55:00|170.38|167.58|169.8|167|170.38|167.58|169.66|166.86|0
1660611600000|2022-08-16 01:00:00|169.94|167.14|169.94|167.14|170.51|167.71|169.94|167.14|0
1660611900000|2022-08-16 01:05:00|170.08|167.28|169.94|167.14|170.8|168|169.86|167.06|0
1660612200000|2022-08-16 01:10:00|170.15|167.35|170.08|167.28|170.51|167.71|169.93|167.13|0
1660612500000|2022-08-16 01:15:00|170.22|167.42|168.93|166.13|170.29|167.49|168.93|166.13|0
1660612800000|2022-08-16 01:20:00|169.14|166.34|167.37|164.57|169.36|166.56|167.37|164.57|0
1660613100000|2022-08-16 01:25:00|167.51|164.71|167.93|165.13|167.94|165.14|167.37|164.57|0
1660613400000|2022-08-16 01:30:00|168.22|165.42|169.7|166.9|169.92|167.12|167.79|164.99|0
1660613700000|2022-08-16 01:35:00|169.78|166.98|169.77|166.97|169.78|166.98|169.13|166.33|0
1660614000000|2022-08-16 01:40:00|169.63|166.83|169.41|166.61|170.2|167.4|169.2|166.4|0
1660614300000|2022-08-16 01:45:00|169.48|166.68|170.05|167.25|170.48|167.68|169.48|166.68|0
1660614600000|2022-08-16 01:50:00|169.91|167.11|170.05|167.25|170.34|167.54|169.91|167.11|0
1660614900000|2022-08-16 01:55:00|170.19|167.39|170.61|167.81|170.76|167.96|170.05|167.25|0
1660615200000|2022-08-16 02:00:00|170.33|167.53|171.33|168.53|171.33|168.53|170.19|167.39|0
1660615500000|2022-08-16 02:05:00|171.47|168.67|172.04|169.24|172.62|169.82|171.18|168.38|0
1660615800000|2022-08-16 02:10:00|172.18|169.38|171.75|168.95|172.18|169.38|171.61|168.81|0
1660616100000|2022-08-16 02:15:00|171.61|168.81|171.89|169.09|171.89|169.09|171.46|168.66|0
1660616400000|2022-08-16 02:20:00|171.74|168.94|171.31|168.51|171.74|168.94|171.17|168.37|0
1660616700000|2022-08-16 02:25:00|171.45|168.65|171.45|168.65|171.74|168.94|171.31|168.51|0
1660617000000|2022-08-16 02:30:00|171.59|168.79|171.73|168.93|171.88|169.08|171.45|168.65|0
1660617300000|2022-08-16 02:35:00|171.8|169|171.01|168.21|172.02|169.22|170.73|167.93|0
1660617600000|2022-08-16 02:40:00|171.08|168.28|171.3|168.5|171.44|168.64|171.01|168.21|0
1660617900000|2022-08-16 02:45:00|171.44|168.64|172.44|169.64|172.58|169.78|171.22|168.42|0
1660618200000|2022-08-16 02:50:00|172.58|169.78|173.45|170.65|174.6|171.8|172.58|169.78|0
1660618500000|2022-08-16 02:55:00|173.3|170.5|173.44|170.64|173.44|170.64|172.87|170.07|0
1660618800000|2022-08-16 03:00:00|173.3|170.5|173.01|170.21|173.44|170.64|172.86|170.06|0
1660619100000|2022-08-16 03:05:00|173.15|170.35|173.15|170.35|173.29|170.49|172.86|170.06|0
1660619400000|2022-08-16 03:10:00|173|170.2|172.28|169.48|173|170.2|172.28|169.48|0
1660619700000|2022-08-16 03:15:00|172.35|169.55|171.41|168.61|172.42|169.62|171.41|168.61|0
1660620000000|2022-08-16 03:20:00|171.56|168.76|171.84|169.04|171.84|169.04|171.41|168.61|0
1660620300000|2022-08-16 03:25:00|171.77|168.97|171.84|169.04|172.13|169.33|171.69|168.89|0
1660620600000|2022-08-16 03:30:00|171.98|169.18|171.69|168.89|172.12|169.32|171.69|168.89|0
1660620900000|2022-08-16 03:35:00|171.54|168.74|171.26|168.46|171.54|168.74|171.26|168.46|0
1660621200000|2022-08-16 03:40:00|171.11|168.31|170.54|167.74|171.69|168.89|170.4|167.6|0
1660621500000|2022-08-16 03:45:00|170.39|167.59|170.68|167.88|170.82|168.02|170.39|167.59|0
1660621800000|2022-08-16 03:50:00|170.82|168.02|171.1|168.3|171.25|168.45|170.82|168.02|0
1660622100000|2022-08-16 03:55:00|170.96|168.16|170.81|168.01|171.1|168.3|170.81|168.01|0
1660622400000|2022-08-16 04:00:00|170.95|168.15|171.24|168.44|171.24|168.44|170.81|168.01|0
1660622700000|2022-08-16 04:05:00|171.09|168.29|170.66|167.86|171.52|168.72|170.66|167.86|0
1660623000000|2022-08-16 04:10:00|170.8|168|170.8|168|170.95|168.15|170.8|168|0
1660623300000|2022-08-16 04:15:00|171.09|168.29|170.8|168|171.09|168.29|170.8|168|0
1660623600000|2022-08-16 04:20:00|170.65|167.85|170.65|167.85|170.8|168|170.51|167.71|0
1660623900000|2022-08-16 04:25:00|170.79|167.99|170.79|167.99|170.93|168.13|170.65|167.85|0
1660624200000|2022-08-16 04:30:00|170.65|167.85|171.07|168.27|171.07|168.27|170.64|167.84|0
1660624500000|2022-08-16 04:35:00|170.93|168.13|171.35|168.55|171.35|168.55|170.93|168.13|0
1660624800000|2022-08-16 04:40:00|171.28|168.48|171.49|168.69|171.49|168.69|171.21|168.41|0
1660625100000|2022-08-16 04:45:00|171.64|168.84|171.49|168.69|171.64|168.84|171.35|168.55|0
1660625400000|2022-08-16 04:50:00|171.63|168.83|171.77|168.97|171.78|168.98|171.49|168.69|0
1660625700000|2022-08-16 04:55:00|171.63|168.83|171.63|168.83|171.98|169.18|171.48|168.68|0
1660626000000|2022-08-16 05:00:00|171.77|168.97|171.19|168.39|171.84|169.04|171.19|168.39|0
1660626300000|2022-08-16 05:05:00|171.12|168.32|170.62|167.82|171.12|168.32|170.19|167.39|0
1660626600000|2022-08-16 05:10:00|170.47|167.67|169.9|167.1|170.47|167.67|169.76|166.96|0
1660626900000|2022-08-16 05:15:00|169.97|167.17|170.11|167.31|170.11|167.31|169.47|166.67|0
1660627200000|2022-08-16 05:20:00|170.18|167.38|169.46|166.66|170.25|167.45|169.46|166.66|0
1660627500000|2022-08-16 05:25:00|169.61|166.81|169.6|166.8|169.89|167.09|169.32|166.52|0
1660627800000|2022-08-16 05:30:00|169.46|166.66|170.03|167.23|170.03|167.23|169.46|166.66|0
1660628100000|2022-08-16 05:35:00|169.88|167.08|170.17|167.37|170.45|167.65|169.74|166.94|0
1660628400000|2022-08-16 05:40:00|170.31|167.51|170.88|168.08|170.88|168.08|170.31|167.51|0
1660628700000|2022-08-16 05:45:00|170.73|167.93|170.73|167.93|170.88|168.08|170.59|167.79|0
1660629000000|2022-08-16 05:50:00|170.87|168.07|171.16|168.36|171.3|168.5|170.87|168.07|0
1660629300000|2022-08-16 05:55:00|171.3|168.5|172.01|169.21|172.3|169.5|171.01|168.21|0
1660629600000|2022-08-16 06:00:00|171.87|169.07|171.29|168.49|172.01|169.21|170.72|167.92|0
1660629900000|2022-08-16 06:05:00|171.15|168.35|170.57|167.77|171.15|168.35|170.57|167.77|0
1660630200000|2022-08-16 06:10:00|170.43|167.63|169.85|167.05|170.43|167.63|169.43|166.63|0
1660630500000|2022-08-16 06:15:00|169.71|166.91|169.85|167.05|170|167.2|169.57|166.77|0
1660630800000|2022-08-16 06:20:00|169.78|166.98|169.14|166.34|169.85|167.05|169.07|166.27|0
1660631100000|2022-08-16 06:25:00|169|166.2|169.57|166.77|169.72|166.92|169|166.2|0
1660631400000|2022-08-16 06:30:00|169.43|166.63|168.86|166.06|169.57|166.77|168.43|165.63|0
1660631700000|2022-08-16 06:35:00|169|166.2|169|166.2|169|166.2|168.43|165.63|0
1660632000000|2022-08-16 06:40:00|168.86|166.06|169.14|166.34|169.42|166.62|168.57|165.77|0
1660632300000|2022-08-16 06:45:00|168.99|166.19|169.42|166.62|169.42|166.62|168.78|165.98|0
1660632600000|2022-08-16 06:50:00|169.34|166.54|169.27|166.47|169.7|166.9|169.13|166.33|0
1660632900000|2022-08-16 06:55:00|169.41|166.61|168.13|165.33|169.41|166.61|168.13|165.33|0
1660633200000|2022-08-16 07:00:00|168.27|165.47|167.63|164.83|168.27|165.47|166.58|163.78|0
1660633500000|2022-08-16 07:05:00|167.4|165.2|165.85|163.65|167.83|165.63|165.71|163.51|0
1660633800000|2022-08-16 07:10:00|165.71|163.51|166.27|164.07|166.55|164.35|165.7|163.5|0
1660634100000|2022-08-16 07:15:00|166.41|164.21|166.26|164.06|166.54|164.34|165.7|163.5|0
1660634400000|2022-08-16 07:20:00|166.4|164.2|166.82|164.62|167.53|165.33|166.12|163.92|0
1660634700000|2022-08-16 07:25:00|166.96|164.76|166.96|164.76|167.25|165.05|166.68|164.48|0
1660635000000|2022-08-16 07:30:00|167.1|164.9|168.23|166.03|168.3|166.1|166.96|164.76|0
1660635300000|2022-08-16 07:35:00|168.09|165.89|167.38|165.18|168.23|166.03|167.1|164.9|0
1660635600000|2022-08-16 07:40:00|167.24|165.04|166.38|164.18|167.24|165.04|166.1|163.9|0
1660635900000|2022-08-16 07:45:00|166.31|164.11|168.36|166.16|168.36|166.16|166.31|164.11|0
1660636200000|2022-08-16 07:50:00|168.22|166.02|168.93|166.73|169.21|167.01|168.22|166.02|0
1660636500000|2022-08-16 07:55:00|169.07|166.87|170.06|167.86|170.21|168.01|168.71|166.51|0
1660636800000|2022-08-16 08:00:00|170.21|168.01|169.84|167.64|170.49|168.29|169.49|167.29|0
1660637100000|2022-08-16 08:05:00|169.77|167.57|171.06|168.86|171.34|169.14|168.92|166.72|0
1660637400000|2022-08-16 08:10:00|171.34|169.14|171.05|168.85|171.77|169.57|170.77|168.57|0
1660637700000|2022-08-16 08:15:00|170.98|168.78|170.33|168.13|171.2|169|170.19|167.99|0
1660638000000|2022-08-16 08:20:00|170.19|167.99|170.9|168.7|170.9|168.7|169.9|167.7|0
1660638300000|2022-08-16 08:25:00|171.05|168.85|171.47|169.27|172.34|170.14|171.04|168.84|0
1660638600000|2022-08-16 08:30:00|171.76|169.56|171.61|169.41|171.76|169.56|170.9|168.7|0
1660638900000|2022-08-16 08:35:00|171.33|169.13|173.19|170.99|173.34|171.14|171.33|169.13|0
1660639200000|2022-08-16 08:40:00|173.05|170.85|172.32|170.12|173.55|171.35|172.04|169.84|0
1660639500000|2022-08-16 08:45:00|172.18|169.98|171.1|168.9|172.18|169.98|171.03|168.83|0
1660639800000|2022-08-16 08:50:00|171.03|168.83|171.31|169.11|172.17|169.97|171.03|168.83|0
1660640100000|2022-08-16 08:55:00|171.24|169.04|171.59|169.39|171.6|169.4|171.02|168.82|0
1660640400000|2022-08-16 09:00:00|171.66|169.46|169.94|167.74|171.95|169.75|169.87|167.67|0
1660640700000|2022-08-16 09:05:00|170.02|167.82|169.16|166.96|170.59|168.39|169.01|166.81|0
1660641000000|2022-08-16 09:10:00|169.01|166.81|168.72|166.52|169.3|167.1|168.44|166.24|0
1660641300000|2022-08-16 09:15:00|168.58|166.38|169.01|166.81|169.58|167.38|168.44|166.24|0
1660641600000|2022-08-16 09:20:00|168.86|166.66|168.86|166.66|169.43|167.23|168.58|166.38|0
1660641900000|2022-08-16 09:25:00|169.14|166.94|169|166.8|170|167.8|169|166.8|0
1660642200000|2022-08-16 09:30:00|169.14|166.94|167.72|165.52|169.28|167.08|167.43|165.23|0
1660642500000|2022-08-16 09:35:00|168|165.8|168.14|165.94|168.28|166.08|167.29|165.09|0
1660642800000|2022-08-16 09:40:00|168.21|166.01|168.42|166.22|168.71|166.51|167.57|165.37|0
1660643100000|2022-08-16 09:45:00|168.56|166.36|168.7|166.5|168.7|166.5|168.28|166.08|0
1660643400000|2022-08-16 09:50:00|168.62|166.42|168.98|166.78|169.19|166.99|168.27|166.07|0
1660643700000|2022-08-16 09:55:00|169.12|166.92|169.4|167.2|169.4|167.2|168.69|166.49|0
1660644000000|2022-08-16 10:00:00|169.26|167.06|169.11|166.91|169.26|167.06|168.33|166.13|0
1660644300000|2022-08-16 10:05:00|169.26|167.06|168.54|166.34|169.4|167.2|168.54|166.34|0
1660644600000|2022-08-16 10:10:00|168.4|166.2|167.54|165.34|168.75|166.55|167.26|165.06|0
1660644900000|2022-08-16 10:15:00|167.4|165.2|167.68|165.48|168.25|166.05|166.84|164.64|0
1660645200000|2022-08-16 10:20:00|168.11|165.91|168.96|166.76|169.1|166.9|167.97|165.77|0
1660645500000|2022-08-16 10:25:00|169.1|166.9|167.96|165.76|169.24|167.04|167.96|165.76|0
1660645800000|2022-08-16 10:30:00|168.1|165.9|168.1|165.9|168.52|166.32|167.67|165.47|0
1660646100000|2022-08-16 10:35:00|168.02|165.82|167.67|165.47|168.1|165.9|167.1|164.9|0
1660646400000|2022-08-16 10:40:00|167.74|165.54|167.52|165.32|167.81|165.61|166.53|164.33|0
1660646700000|2022-08-16 10:45:00|167.24|165.04|167.24|165.04|167.81|165.61|167.09|164.89|0
1660647000000|2022-08-16 10:50:00|167.38|165.18|167.94|165.74|168.01|165.81|167.16|164.96|0
1660647300000|2022-08-16 10:55:00|167.87|165.67|167.72|165.52|168.37|166.17|167.51|165.31|0
1660647600000|2022-08-16 11:00:00|167.65|165.45|168.93|166.73|169.07|166.87|166.8|164.6|0
1660647900000|2022-08-16 11:05:00|168.79|166.59|169.92|167.72|170.07|167.87|168.71|166.51|0
1660648200000|2022-08-16 11:10:00|169.78|167.58|170.06|167.86|170.49|168.29|169.78|167.58|0
1660648500000|2022-08-16 11:15:00|169.92|167.72|170.2|168|170.27|168.07|169.77|167.57|0
1660648800000|2022-08-16 11:20:00|170.13|167.93|170.34|168.14|170.77|168.57|170.13|167.93|0
1660649100000|2022-08-16 11:25:00|169.91|167.71|171.34|169.14|171.41|169.21|169.91|167.71|0
1660649400000|2022-08-16 11:30:00|171.41|169.21|171.48|169.28|171.63|169.43|170.83|168.63|0
1660649700000|2022-08-16 11:35:00|171.34|169.14|171.76|169.56|172.05|169.85|171.33|169.13|0
1660650000000|2022-08-16 11:40:00|171.48|169.28|171.25|169.05|171.48|169.28|170.47|168.27|0
1660650300000|2022-08-16 11:45:00|171.18|168.98|170.75|168.55|171.33|169.13|170.75|168.55|0
1660650600000|2022-08-16 11:50:00|170.89|168.69|171.32|169.12|171.46|169.26|170.61|168.41|0
1660650900000|2022-08-16 11:55:00|171.46|169.26|171.17|168.97|171.61|169.41|171.03|168.83|0
1660651200000|2022-08-16 12:00:00|171.03|168.83|170.6|168.4|171.17|168.97|170.09|167.89|0
1660651500000|2022-08-16 12:05:00|170.74|168.54|170.74|168.54|170.74|168.54|170.31|168.11|0
1660651800000|2022-08-16 12:10:00|171.02|168.82|171.88|169.68|172.46|170.26|170.88|168.68|0
1660652100000|2022-08-16 12:15:00|172.02|169.82|171.88|169.68|172.6|170.4|171.73|169.53|0
1660652400000|2022-08-16 12:20:00|171.73|169.53|170.72|168.52|171.87|169.67|170.58|168.38|0
1660652700000|2022-08-16 12:25:00|170.79|168.59|170.86|168.66|170.87|168.67|170.29|168.09|0
1660653000000|2022-08-16 12:30:00|170.93|168.73|169.15|166.95|171.15|168.95|168.29|166.09|0
1660653300000|2022-08-16 12:35:00|169.07|166.87|168.71|166.51|169.57|167.37|168.71|166.51|0
1660653600000|2022-08-16 12:40:00|168.78|166.58|168.57|166.37|169|166.8|167.86|165.66|0
1660653900000|2022-08-16 12:45:00|168.43|166.23|167.29|165.09|168.57|166.37|166.86|164.66|0
1660654200000|2022-08-16 12:50:00|167.15|164.95|165.51|163.31|167.15|164.95|164.32|162.12|0
1660654500000|2022-08-16 12:55:00|165.3|163.1|166.42|164.22|166.57|164.37|165.16|162.96|0
1660654800000|2022-08-16 13:00:00|166.57|164.37|166.99|164.79|167.13|164.93|166|163.8|0
1660655100000|2022-08-16 13:05:00|167.13|164.93|167.27|165.07|167.27|165.07|166.14|163.94|0
1660655400000|2022-08-16 13:10:00|166.98|164.78|166.91|164.71|167.13|164.93|165.99|163.79|0
1660655700000|2022-08-16 13:15:00|166.98|164.78|166.55|164.35|167.4|165.2|165.85|163.65|0
1660656000000|2022-08-16 13:20:00|166.41|164.21|165.7|163.5|166.62|164.42|165.28|163.08|0
1660656300000|2022-08-16 13:25:00|165.56|163.36|165.7|163.5|166.4|164.2|165.27|163.07|0
1660656600000|2022-08-16 13:30:00|165.84|163.64|169.81|167.61|171.11|168.91|165.84|163.64|0
1660656900000|2022-08-16 13:35:00|169.88|167.68|170.38|168.18|172.11|169.91|168.81|166.61|0
1660657200000|2022-08-16 13:40:00|170.24|168.04|169.09|166.89|170.95|168.75|168.66|166.46|0
1660657500000|2022-08-16 13:45:00|168.95|166.75|167.38|165.18|170.52|168.32|167.24|165.04|0
1660657800000|2022-08-16 13:50:00|167.1|164.9|168.37|166.17|168.94|166.74|166.25|164.05|0
1660658100000|2022-08-16 13:55:00|168.23|166.03|170.08|167.88|171.23|169.03|168.09|165.89|0
1660658400000|2022-08-16 14:00:00|169.79|167.59|167.23|165.03|170.01|167.81|164.69|162.49|0
1660658700000|2022-08-16 14:05:00|167.08|164.88|167.65|165.45|168.65|166.45|166.37|164.17|0
1660659000000|2022-08-16 14:10:00|167.51|165.31|170.22|168.02|171.93|169.73|167.36|165.16|0
1660659300000|2022-08-16 14:15:00|170.08|167.88|168.13|165.93|170.08|167.88|166.99|164.79|0
1660659600000|2022-08-16 14:20:00|167.98|165.78|168.83|166.63|169.83|167.63|167.56|165.36|0
1660659900000|2022-08-16 14:25:00|168.55|166.35|166.56|164.36|168.55|166.35|166|163.8|0
1660660200000|2022-08-16 14:30:00|166.42|164.22|162.06|159.86|166.42|164.22|161.65|159.45|0
1660660500000|2022-08-16 14:35:00|161.93|159.73|163.02|160.82|164.42|162.22|161.17|158.97|0
1660660800000|2022-08-16 14:40:00|163.16|160.96|166.39|164.19|166.53|164.33|162.6|160.4|0
1660661100000|2022-08-16 14:45:00|166.24|164.04|167.23|165.03|167.51|165.31|165.4|163.2|0
1660661400000|2022-08-16 14:50:00|167.09|164.89|167.08|164.88|168.36|166.16|166.66|164.46|0
1660661700000|2022-08-16 14:55:00|167.23|165.03|165.39|163.19|167.51|165.31|164.69|162.49|0
1660662000000|2022-08-16 15:00:00|165.25|163.05|165.38|163.18|167.5|165.3|165.11|162.91|0
1660662300000|2022-08-16 15:05:00|165.24|163.04|166.65|164.45|168.21|166.01|165.24|163.04|0
1660662600000|2022-08-16 15:10:00|166.79|164.59|171.78|169.58|171.92|169.72|166.79|164.59|0
1660662900000|2022-08-16 15:15:00|171.92|169.72|174.72|172.52|175.71|173.51|171.63|169.43|0
1660663200000|2022-08-16 15:20:00|174.86|172.66|172.83|170.63|174.86|172.66|172.69|170.49|0
1660663500000|2022-08-16 15:25:00|172.69|170.49|174.71|172.51|175.29|173.09|172.4|170.2|0
1660663800000|2022-08-16 15:30:00|174.57|172.37|175.73|173.53|177.63|175.43|173.99|171.79|0
1660664100000|2022-08-16 15:35:00|175.58|173.38|176.74|174.54|177.04|174.84|175.29|173.09|0
1660664400000|2022-08-16 15:40:00|177.03|174.83|176.89|174.69|177.18|174.98|175.72|173.52|0
1660664700000|2022-08-16 15:45:00|176.81|174.61|177.51|175.31|179.08|176.88|176.15|173.95|0
1660665000000|2022-08-16 15:50:00|177.65|175.45|180.01|177.81|180.01|177.81|177.36|175.16|0
1660665300000|2022-08-16 15:55:00|179.86|177.66|180.59|178.39|181.64|179.44|179.12|176.92|0
1660665600000|2022-08-16 16:00:00|180.45|178.25|179.56|177.36|180.74|178.54|179.41|177.21|0
1660665900000|2022-08-16 16:05:00|179.85|177.65|179.11|176.91|180.44|178.24|178.96|176.76|0
1660666200000|2022-08-16 16:10:00|179.26|177.06|180.88|178.68|181.03|178.83|179.26|177.06|0
1660666500000|2022-08-16 16:15:00|180.73|178.53|182.21|180.01|182.51|180.31|180.73|178.53|0
1660666800000|2022-08-16 16:20:00|181.92|179.72|181.32|179.12|181.92|179.72|180.28|178.08|0
1660667100000|2022-08-16 16:25:00|181.17|178.97|179.54|177.34|181.32|179.12|179.39|177.19|0
1660667400000|2022-08-16 16:30:00|179.39|177.19|180.12|177.92|181.01|178.81|179.24|177.04|0
1660667700000|2022-08-16 16:35:00|180.27|178.07|179.83|177.63|180.86|178.66|179.68|177.48|0
1660668000000|2022-08-16 16:40:00|179.68|177.48|177.91|175.71|180.12|177.92|177.61|175.41|0
1660668300000|2022-08-16 16:45:00|177.76|175.56|178.05|175.85|178.49|176.29|177.46|175.26|0
1660668600000|2022-08-16 16:50:00|178.2|176|177.97|175.77|178.78|176.58|177.32|175.12|0
1660668900000|2022-08-16 16:55:00|178.05|175.85|178.34|176.14|178.78|176.58|177.75|175.55|0
1660669200000|2022-08-16 17:00:00|178.48|176.28|178.92|176.72|178.92|176.72|177.6|175.4|0
1660669500000|2022-08-16 17:05:00|178.77|176.57|180.99|178.79|180.99|178.79|178.63|176.43|0
1660669800000|2022-08-16 17:10:00|180.84|178.64|180.84|178.64|181.43|179.23|180.39|178.19|0
1660670100000|2022-08-16 17:15:00|180.69|178.49|180.83|178.63|181.72|179.52|180.69|178.49|0
1660670400000|2022-08-16 17:20:00|180.68|178.48|182.02|179.82|182.16|179.96|180.39|178.19|0
1660670700000|2022-08-16 17:25:00|182.16|179.96|181.27|179.07|182.31|180.11|181.12|178.92|0
1660671000000|2022-08-16 17:30:00|181.42|179.22|182.01|179.81|182.01|179.81|180.82|178.62|0
1660671300000|2022-08-16 17:35:00|181.86|179.66|184.24|182.04|184.55|182.35|181.71|179.51|0
1660671600000|2022-08-16 17:40:00|184.39|182.19|183.79|181.59|184.39|182.19|183.49|181.29|0
1660671900000|2022-08-16 17:45:00|183.94|181.74|184.39|182.19|184.46|182.26|183.79|181.59|0
1660672200000|2022-08-16 17:50:00|184.24|182.04|184.98|182.78|185.44|183.24|184.09|181.89|0
1660672500000|2022-08-16 17:55:00|184.83|182.63|185.28|183.08|185.88|183.68|184.23|182.03|0
1660672800000|2022-08-16 18:00:00|185.13|182.93|185.73|183.53|186.93|184.73|184.53|182.33|0
1660673100000|2022-08-16 18:05:00|185.88|183.68|188.29|186.09|188.29|186.09|185.88|183.68|0
1660673400000|2022-08-16 18:10:00|188.14|185.94|188.44|186.24|189.66|187.46|188.14|185.94|0
1660673700000|2022-08-16 18:15:00|188.59|186.39|190.47|188.27|191.23|189.03|188.44|186.24|0
1660674000000|2022-08-16 18:20:00|190.62|188.42|189.71|187.51|191.08|188.88|189.41|187.21|0
1660674300000|2022-08-16 18:25:00|189.86|187.66|188.5|186.3|190.01|187.81|187.45|185.25|0
1660674600000|2022-08-16 18:30:00|188.35|186.15|185.05|182.85|188.5|186.3|185.05|182.85|0
1660674900000|2022-08-16 18:35:00|184.75|182.55|178.69|176.49|185.19|182.99|178.4|176.2|0
1660675200000|2022-08-16 18:40:00|178.98|176.78|176.64|174.44|179.27|177.07|175.48|173.28|0
1660675500000|2022-08-16 18:45:00|176.28|174.08|172.67|170.03|176.35|174.15|170.67|168.03|0
1660675800000|2022-08-16 18:50:00|172.81|170.17|171.66|169.02|172.81|170.17|169.23|166.59|0
1660676100000|2022-08-16 18:55:00|171.51|168.87|174.83|172.19|175.41|172.77|171.51|168.87|0
1660676400000|2022-08-16 19:00:00|174.4|171.76|171.08|168.44|174.4|171.76|170.65|168.01|0
1660676700000|2022-08-16 19:05:00|171.22|168.58|173.38|170.74|174.68|172.04|171.08|168.44|0
1660677000000|2022-08-16 19:10:00|172.94|170.3|173.52|170.88|173.66|171.02|171.93|169.29|0
1660677300000|2022-08-16 19:15:00|173.37|170.73|174.67|172.03|174.67|172.03|172.07|169.43|0
1660677600000|2022-08-16 19:20:00|174.53|171.89|176.12|173.48|176.27|173.63|173.37|170.73|0
1660677900000|2022-08-16 19:25:00|176.27|173.63|177.14|174.5|177.87|175.23|175.68|173.04|0
1660678200000|2022-08-16 19:30:00|177.28|174.64|178.75|176.11|179.19|176.55|176.99|174.35|0
1660678500000|2022-08-16 19:35:00|178.89|176.25|177.79|175.59|179.33|176.69|177.71|175.08|0
1660678800000|2022-08-16 19:40:00|177.94|175.74|176.97|174.77|179.11|176.91|176.53|174.33|0
1660679100000|2022-08-16 19:45:00|176.82|174.62|180.36|178.16|180.95|178.75|176.82|174.62|0
1660679400000|2022-08-16 19:50:00|180.8|178.6|178.58|176.38|180.95|178.75|178.14|175.94|0
1660679700000|2022-08-16 19:55:00|178.43|176.23|176.81|174.61|178.73|176.53|176.08|173.88|0
1660680000000|2022-08-16 20:00:00|176.22|174.02|175.34|173.14|176.22|174.02|174.9|172.7|0
1660680300000|2022-08-16 20:05:00|175.19|172.99|175.19|172.99|175.78|173.58|175.19|172.99|0
1660680600000|2022-08-16 20:10:00|175.34|173.14|174.6|172.4|175.63|173.43|174.6|172.4|0
1660680900000|2022-08-16 20:15:00|174.76|171.96|175.19|172.39|175.34|172.54|174.39|171.59|0
1660681200000|2022-08-16 20:20:00|175.34|172.54|175.33|172.53|175.48|172.68|175.19|172.39|0
1660681500000|2022-08-16 20:25:00|175.19|172.39|174.89|172.09|175.33|172.53|174.89|172.09|0
1660681800000|2022-08-16 20:30:00|175.04|172.24|175.76|172.96|175.76|172.96|175.04|172.24|0
1660682100000|2022-08-16 20:35:00|175.91|173.11|176.79|173.99|176.93|174.13|175.91|173.11|0
1660682400000|2022-08-16 20:40:00|176.93|174.13|176.93|174.13|176.93|174.13|176.78|173.98|0
1660682700000|2022-08-16 20:45:00|177.08|174.28|178.37|175.57|178.52|175.72|177.08|174.28|0
1660683000000|2022-08-16 20:50:00|178.44|175.64|179.69|176.89|179.69|176.89|178.44|175.64|0
1660683300000|2022-08-16 20:55:00|179.84|177.04|179.65|176.85|179.84|177.04|179.61|176.81|0
1660683600000|2022-08-16 21:00:00|179.45|176.65|179.51|176.71|179.52|176.72|179.39|176.59|0
1660683900000|2022-08-16 21:05:00|179.5|176.7|179.38|176.58|179.5|176.7|179.36|176.56|0
1660684200000|2022-08-16 21:10:00|179.4|176.6|179.34|176.54|179.43|176.63|179.34|176.54|0
1660684500000|2022-08-16 21:15:00|179.29|176.49|178.97|176.17|179.29|176.49|178.83|176.03|0
1660684800000|2022-08-16 21:20:00|179.05|176.25|179.02|176.22|179.11|176.31|179.02|176.22|0
1660685100000|2022-08-16 21:25:00|179.11|176.31|179.24|176.44|179.26|176.46|179.11|176.31|0
1660685400000|2022-08-16 21:30:00|179.25|176.45|179.23|176.43|179.25|176.45|179.23|176.43|0
1660685700000|2022-08-16 21:35:00|179.4|176.6|179.16|176.36|179.4|176.6|179.06|176.26|0
1660686000000|2022-08-16 21:40:00|179.18|176.38|179.34|176.54|179.36|176.56|179.14|176.34|0
1660686300000|2022-08-16 21:45:00|179.27|176.47|179.35|176.55|179.42|176.62|179.27|176.47|0
1660686600000|2022-08-16 21:50:00|179.31|176.51|179.31|176.51|179.35|176.55|179.31|176.51|0
1660686900000|2022-08-16 21:55:00|179.33|176.53|179.28|176.48|179.35|176.55|179.28|176.48|0
1660687200000|2022-08-16 22:00:00|178.98|176.18|177.29|174.49|178.98|176.18|177.21|174.41|0
1660687500000|2022-08-16 22:05:00|177.44|174.64|176.99|174.19|177.58|174.78|176.7|173.9|0
1660687800000|2022-08-16 22:10:00|177.06|174.26|177.57|174.77|177.58|174.78|176.99|174.19|0
1660688100000|2022-08-16 22:15:00|177.43|174.63|176.84|174.04|177.43|174.63|176.62|173.82|0
1660688400000|2022-08-16 22:20:00|176.98|174.18|177.2|174.4|177.72|174.92|176.98|174.18|0
1660688700000|2022-08-16 22:25:00|177.13|174.33|177.42|174.62|177.42|174.62|176.83|174.03|0
1660689000000|2022-08-16 22:30:00|177.63|174.83|177.19|174.39|177.63|174.83|177.12|174.32|0
1660689300000|2022-08-16 22:35:00|177.12|174.32|177.41|174.61|177.41|174.61|176.68|173.88|0
1660689600000|2022-08-16 22:40:00|177.7|174.9|177.7|174.9|178|175.2|177.26|174.46|0
1660689900000|2022-08-16 22:45:00|177.62|174.82|176.96|174.16|177.62|174.82|176.89|174.09|0
1660690200000|2022-08-16 22:50:00|177.11|174.31|177.54|174.74|177.55|174.75|176.96|174.16|0
1660690500000|2022-08-16 22:55:00|177.4|174.6|177.17|174.37|177.4|174.6|177.17|174.37|0
1660690800000|2022-08-16 23:00:00|177.1|174.3|177.1|174.3|177.46|174.66|176.95|174.15|0
1660691100000|2022-08-16 23:05:00|176.95|174.15|176.66|173.86|176.95|174.15|176.22|173.42|0
1660691400000|2022-08-16 23:10:00|176.8|174|176.94|174.14|177.09|174.29|176.73|173.93|0
1660691700000|2022-08-16 23:15:00|176.8|174|176.36|173.56|177.24|174.44|176.36|173.56|0
1660692000000|2022-08-16 23:20:00|176.65|173.85|176.35|173.55|176.79|173.99|176.06|173.26|0
1660692300000|2022-08-16 23:25:00|176.28|173.48|175.91|173.11|176.35|173.55|175.91|173.11|0
1660692600000|2022-08-16 23:30:00|176.06|173.26|175.91|173.11|176.2|173.4|175.76|172.96|0
1660692900000|2022-08-16 23:35:00|175.76|172.96|176.19|173.39|176.34|173.54|175.76|172.96|0
1660693200000|2022-08-16 23:40:00|176.34|173.54|176.05|173.25|176.34|173.54|175.9|173.1|0
1660693500000|2022-08-16 23:45:00|176.19|173.39|176.77|173.97|177.07|174.27|176.04|173.24|0
1660693800000|2022-08-16 23:50:00|176.84|174.04|177.79|174.99|177.79|174.99|176.48|173.68|0
1660694100000|2022-08-16 23:55:00|177.94|175.14|177.79|174.99|178.67|175.87|177.79|174.99|0
1660694400000|2022-08-17 00:00:00|177.94|175.14|177.2|174.4|178.52|175.72|176.62|173.82|0
1660694700000|2022-08-17 00:05:00|177.35|174.55|178.37|175.57|178.37|175.57|177.35|174.55|0
1660695000000|2022-08-17 00:10:00|178.29|175.49|179.69|176.89|179.84|177.04|178.22|175.42|0
1660695300000|2022-08-17 00:15:00|179.84|177.04|180.58|177.78|180.73|177.93|179.69|176.89|0
1660695600000|2022-08-17 00:20:00|180.72|177.92|179.54|176.74|180.87|178.07|179.1|176.3|0
1660695900000|2022-08-17 00:25:00|179.39|176.59|177.84|175.04|179.39|176.59|177.77|174.97|0
1660696200000|2022-08-17 00:30:00|177.91|175.11|178.65|175.85|178.94|176.14|177.47|174.67|0
1660696500000|2022-08-17 00:35:00|178.79|175.99|177.76|174.96|178.79|175.99|177.61|174.81|0
1660696800000|2022-08-17 00:40:00|177.91|175.11|177.17|174.37|177.91|175.11|177.17|174.37|0
1660697100000|2022-08-17 00:45:00|177.24|174.44|178.05|175.25|178.12|175.32|177.02|174.22|0
1660697400000|2022-08-17 00:50:00|178.19|175.39|178.04|175.24|178.19|175.39|177.9|175.1|0
1660697700000|2022-08-17 00:55:00|178.19|175.39|178.33|175.53|178.63|175.83|178.04|175.24|0
1660698000000|2022-08-17 01:00:00|178.26|175.46|177.01|174.21|178.33|175.53|176.57|173.77|0
1660698300000|2022-08-17 01:05:00|176.93|174.13|177.01|174.21|177.16|174.36|176.71|173.91|0
1660698600000|2022-08-17 01:10:00|176.93|174.13|177.73|174.93|178.03|175.23|176.93|174.13|0
1660698900000|2022-08-17 01:15:00|177.88|175.08|177.58|174.78|178.17|175.37|177.29|174.49|0
1660699200000|2022-08-17 01:20:00|177.51|174.71|177.43|174.63|177.73|174.93|177.29|174.49|0
1660699500000|2022-08-17 01:25:00|177.58|174.78|177.14|174.34|177.73|174.93|176.62|173.82|0
1660699800000|2022-08-17 01:30:00|177.28|174.48|177.57|174.77|177.87|175.07|176.99|174.19|0
1660700100000|2022-08-17 01:35:00|177.64|174.84|176.4|173.6|177.72|174.92|176.11|173.31|0
1660700400000|2022-08-17 01:40:00|176.25|173.45|176.39|173.59|176.98|174.18|176.25|173.45|0
1660700700000|2022-08-17 01:45:00|176.54|173.74|176.54|173.74|176.83|174.03|175.95|173.15|0
1660701000000|2022-08-17 01:50:00|176.68|173.88|177.7|174.9|177.71|174.91|176.54|173.74|0
1660701300000|2022-08-17 01:55:00|177.85|175.05|177.99|175.19|178.29|175.49|177.26|174.46|0
1660701600000|2022-08-17 02:00:00|178.14|175.34|177.7|174.9|178.21|175.41|177.41|174.61|0
1660701900000|2022-08-17 02:05:00|177.62|174.82|177.4|174.6|177.91|175.11|176.96|174.16|0
1660702200000|2022-08-17 02:10:00|177.25|174.45|176.96|174.16|177.55|174.75|176.67|173.87|0
1660702500000|2022-08-17 02:15:00|176.88|174.08|177.46|174.66|177.54|174.74|176.81|174.01|0
1660702800000|2022-08-17 02:20:00|177.39|174.59|177.1|174.3|177.75|174.95|177.1|174.3|0
1660703100000|2022-08-17 02:25:00|176.95|174.15|177.39|174.59|177.53|174.73|176.8|174|0
1660703400000|2022-08-17 02:30:00|177.53|174.73|178.56|175.76|178.56|175.76|177.46|174.66|0
1660703700000|2022-08-17 02:35:00|178.41|175.61|177.38|174.58|178.85|176.05|177.23|174.43|0
1660704000000|2022-08-17 02:40:00|177.52|174.72|177.23|174.43|178.26|175.46|177.23|174.43|0
1660704300000|2022-08-17 02:45:00|177.37|174.57|177.66|174.86|177.67|174.87|177.23|174.43|0
1660704600000|2022-08-17 02:50:00|177.52|174.72|177.51|174.71|177.52|174.72|177.08|174.28|0
1660704900000|2022-08-17 02:55:00|177.37|174.57|177.36|174.56|177.58|174.78|177.22|174.42|0
1660705200000|2022-08-17 03:00:00|177.43|174.63|177.21|174.41|177.8|175|177.21|174.41|0
1660705500000|2022-08-17 03:05:00|177.28|174.48|177.65|174.85|177.65|174.85|177.21|174.41|0
1660705800000|2022-08-17 03:10:00|177.8|175|177.94|175.14|177.94|175.14|177.43|174.63|0
1660706100000|2022-08-17 03:15:00|177.79|174.99|177.35|174.55|177.94|175.14|177.35|174.55|0
1660706400000|2022-08-17 03:20:00|177.49|174.69|177.27|174.47|177.79|174.99|177.27|174.47|0
1660706700000|2022-08-17 03:25:00|177.34|174.54|177.78|174.98|177.93|175.13|177.2|174.4|0
1660707000000|2022-08-17 03:30:00|177.85|175.05|177.34|174.54|177.85|175.05|177.19|174.39|0
1660707300000|2022-08-17 03:35:00|177.19|174.39|177.33|174.53|177.34|174.54|176.75|173.95|0
1660707600000|2022-08-17 03:40:00|177.48|174.68|177.33|174.53|177.48|174.68|177.18|174.38|0
1660707900000|2022-08-17 03:45:00|177.25|174.45|177.18|174.38|177.33|174.53|177.03|174.23|0
1660708200000|2022-08-17 03:50:00|177.03|174.23|177.62|174.82|177.62|174.82|177.03|174.23|0
1660708500000|2022-08-17 03:55:00|177.76|174.96|177.76|174.96|177.76|174.96|177.32|174.52|0
1660708800000|2022-08-17 04:00:00|177.91|175.11|178.34|175.54|178.34|175.54|177.9|175.1|0
1660709100000|2022-08-17 04:05:00|178.27|175.47|178.19|175.39|178.49|175.69|178.19|175.39|0
1660709400000|2022-08-17 04:10:00|178.34|175.54|178.34|175.54|178.49|175.69|178.26|175.46|0
1660709700000|2022-08-17 04:15:00|178.26|175.46|178.18|175.38|178.34|175.54|178.18|175.38|0
1660710000000|2022-08-17 04:20:00|178.04|175.24|178.18|175.38|178.18|175.38|177.89|175.09|0
1660710300000|2022-08-17 04:25:00|178.33|175.53|178.62|175.82|178.62|175.82|178.33|175.53|0
1660710600000|2022-08-17 04:30:00|178.77|175.97|179.2|176.4|179.21|176.41|178.76|175.96|0
1660710900000|2022-08-17 04:35:00|179.13|176.33|179.05|176.25|179.5|176.7|179.05|176.25|0
1660711200000|2022-08-17 04:40:00|179.12|176.32|179.79|176.99|179.79|176.99|179.12|176.32|0
1660711500000|2022-08-17 04:45:00|179.71|176.91|179.34|176.54|179.71|176.91|179.34|176.54|0
1660711800000|2022-08-17 04:50:00|179.41|176.61|179.49|176.69|179.56|176.76|179.34|176.54|0
1660712100000|2022-08-17 04:55:00|179.56|176.76|179.63|176.83|179.93|177.13|179.56|176.76|0
1660712400000|2022-08-17 05:00:00|179.92|177.12|180.96|178.16|180.96|178.16|179.92|177.12|0
1660712700000|2022-08-17 05:05:00|181.11|178.31|180.36|177.56|181.11|178.31|180.21|177.41|0
1660713000000|2022-08-17 05:10:00|180.43|177.63|180.8|178|181.1|178.3|180.43|177.63|0
1660713300000|2022-08-17 05:15:00|180.65|177.85|180.95|178.15|180.95|178.15|180.5|177.7|0
1660713600000|2022-08-17 05:20:00|180.87|178.07|180.65|177.85|181.24|178.44|180.65|177.85|0
1660713900000|2022-08-17 05:25:00|180.72|177.92|180.2|177.4|180.94|178.14|180.05|177.25|0
1660714200000|2022-08-17 05:30:00|180.27|177.47|180.49|177.69|180.49|177.69|179.9|177.1|0
1660714500000|2022-08-17 05:35:00|180.34|177.54|180.04|177.24|180.79|177.99|180.04|177.24|0
1660714800000|2022-08-17 05:40:00|180.11|177.31|179.89|177.09|180.19|177.39|179.74|176.94|0
1660715100000|2022-08-17 05:45:00|179.74|176.94|179.59|176.79|180.04|177.24|179|176.2|0
1660715400000|2022-08-17 05:50:00|179.44|176.64|180.1|177.3|180.18|177.38|179.37|176.57|0
1660715700000|2022-08-17 05:55:00|180.18|177.38|181.66|178.86|181.96|179.16|180.18|177.38|0
1660716000000|2022-08-17 06:00:00|181.51|178.71|180.62|177.82|181.66|178.86|180.47|177.67|0
1660716300000|2022-08-17 06:05:00|180.77|177.97|179.13|176.33|180.77|177.97|179.13|176.33|0
1660716600000|2022-08-17 06:10:00|179.28|176.48|178.39|175.59|179.35|176.55|177.95|175.15|0
1660716900000|2022-08-17 06:15:00|178.25|175.45|177.36|174.56|178.69|175.89|176.92|174.12|0
1660717200000|2022-08-17 06:20:00|177.21|174.41|177.65|174.85|177.8|175|177.21|174.41|0
1660717500000|2022-08-17 06:25:00|177.72|174.92|177.94|175.14|178.68|175.88|177.65|174.85|0
1660717800000|2022-08-17 06:30:00|178.09|175.29|177.35|174.55|178.23|175.43|177.21|174.41|0
1660718100000|2022-08-17 06:35:00|177.5|174.7|175.88|173.08|177.5|174.7|175.81|173.01|0
1660718400000|2022-08-17 06:40:00|176.03|173.23|176.68|173.88|176.76|173.96|175.73|172.93|0
1660718700000|2022-08-17 06:45:00|176.61|173.81|176.09|173.29|176.76|173.96|175.73|172.93|0
1660719000000|2022-08-17 06:50:00|176.02|173.22|176.31|173.51|176.75|173.95|176.02|173.22|0
1660719300000|2022-08-17 06:55:00|176.38|173.58|176.01|173.21|176.45|173.65|176.01|173.21|0
1660719600000|2022-08-17 07:00:00|176.23|173.43|175.43|172.63|176.6|173.8|175.28|172.48|0
1660719900000|2022-08-17 07:05:00|175.2|173|174.69|172.49|175.2|173|173.81|171.61|0
1660720200000|2022-08-17 07:10:00|174.39|172.19|173.95|171.75|174.68|172.48|173.67|171.47|0
1660720500000|2022-08-17 07:15:00|173.66|171.46|173.22|171.02|174.39|172.19|173.22|171.02|0
1660720800000|2022-08-17 07:20:00|173.08|170.88|174.38|172.18|174.89|172.69|173.08|170.88|0
1660721100000|2022-08-17 07:25:00|174.53|172.33|175.91|173.71|175.91|173.71|173.8|171.6|0
1660721400000|2022-08-17 07:30:00|175.84|173.64|174.52|172.32|175.84|173.64|174.23|172.03|0
1660721700000|2022-08-17 07:35:00|174.67|172.47|173.35|171.15|175.25|173.05|173.35|171.15|0
1660722000000|2022-08-17 07:40:00|173.06|170.86|172.05|169.85|173.21|171.01|171.9|169.7|0
1660722300000|2022-08-17 07:45:00|171.9|169.7|171.47|169.27|172.98|170.78|171.32|169.12|0
1660722600000|2022-08-17 07:50:00|171.61|169.41|171.61|169.41|172.48|170.28|171.32|169.12|0
1660722900000|2022-08-17 07:55:00|171.46|169.26|171.46|169.26|172.04|169.84|171.32|169.12|0
1660723200000|2022-08-17 08:00:00|171.32|169.12|170.59|168.39|171.32|169.12|169.3|167.1|0
1660723500000|2022-08-17 08:05:00|170.45|168.25|170.3|168.1|170.8|168.6|169.73|167.53|0
1660723800000|2022-08-17 08:10:00|170.23|168.03|171.88|169.68|172.1|169.9|169.3|167.1|0
1660724100000|2022-08-17 08:15:00|171.59|169.39|170.29|168.09|172.03|169.83|170.29|168.09|0
1660724400000|2022-08-17 08:20:00|170.44|168.24|171.15|168.95|171.15|168.95|169.58|167.38|0
1660724700000|2022-08-17 08:25:00|171.01|168.81|169.28|167.08|171.01|168.81|169.28|167.08|0
1660725000000|2022-08-17 08:30:00|169|166.8|169.14|166.94|169.43|167.23|168.85|166.65|0
1660725300000|2022-08-17 08:35:00|168.99|166.79|168.7|166.5|169.14|166.94|167.99|165.79|0
1660725600000|2022-08-17 08:40:00|168.85|166.65|168.41|166.21|169.42|167.22|168.27|166.07|0
1660725900000|2022-08-17 08:45:00|168.56|166.36|167.41|165.21|168.98|166.78|167.41|165.21|0
1660726200000|2022-08-17 08:50:00|167.56|165.36|168.69|166.49|168.84|166.64|167.56|165.36|0
1660726500000|2022-08-17 08:55:00|168.84|166.64|167.69|165.49|168.84|166.64|167.41|165.21|0
1660726800000|2022-08-17 09:00:00|167.47|165.27|168.4|166.2|168.97|166.77|167.41|165.21|0
1660727100000|2022-08-17 09:05:00|168.69|166.49|168.61|166.41|169.26|167.06|168.4|166.2|0
1660727400000|2022-08-17 09:10:00|168.54|166.34|167.96|165.76|168.68|166.48|167.82|165.62|0
1660727700000|2022-08-17 09:15:00|168.03|165.83|167.53|165.33|168.11|165.91|167.39|165.19|0
1660728000000|2022-08-17 09:20:00|167.39|165.19|167.67|165.47|167.96|165.76|167.25|165.05|0
1660728300000|2022-08-17 09:25:00|167.81|165.61|168.67|166.47|169.02|166.82|167.67|165.47|0
1660728600000|2022-08-17 09:30:00|168.52|166.32|167.1|164.9|168.81|166.61|166.81|164.61|0
1660728900000|2022-08-17 09:35:00|167.02|164.82|167.23|165.03|167.66|165.46|166.53|164.33|0
1660729200000|2022-08-17 09:40:00|167.09|164.89|166.8|164.6|167.94|165.74|166.66|164.46|0
1660729500000|2022-08-17 09:45:00|166.66|164.46|165.53|163.33|166.95|164.75|165.53|163.33|0
1660729800000|2022-08-17 09:50:00|165.38|163.18|164.25|162.05|165.53|163.33|163.83|161.63|0
1660730100000|2022-08-17 09:55:00|164.11|161.91|164.53|162.33|164.67|162.47|163.69|161.49|0
1660730400000|2022-08-17 10:00:00|164.25|162.05|164.05|161.85|164.67|162.47|161.49|159.29|0
1660730700000|2022-08-17 10:05:00|164.12|161.92|163.77|161.57|164.33|162.13|163.77|161.57|0
1660731000000|2022-08-17 10:10:00|163.69|161.49|163.2|161|164.04|161.84|162.92|160.72|0
1660731300000|2022-08-17 10:15:00|163.06|160.86|162.08|159.88|163.62|161.42|161.94|159.74|0
1660731600000|2022-08-17 10:20:00|162.22|160.02|161.79|159.59|162.91|160.71|161.79|159.59|0
1660731900000|2022-08-17 10:25:00|161.66|159.46|162.21|160.01|162.21|160.01|160.68|158.48|0
1660732200000|2022-08-17 10:30:00|162.14|159.94|162.21|160.01|162.35|160.15|159.43|157.23|0
1660732500000|2022-08-17 10:35:00|162.35|160.15|161.92|159.72|162.35|160.15|161.37|159.17|0
1660732800000|2022-08-17 10:40:00|161.85|159.65|160.25|158.05|161.85|159.65|159.7|157.5|0
1660733100000|2022-08-17 10:45:00|160.11|157.91|159.69|157.49|160.53|158.33|159.14|156.94|0
1660733400000|2022-08-17 10:50:00|159.83|157.63|159.97|157.77|160.25|158.05|159.69|157.49|0
1660733700000|2022-08-17 10:55:00|160.1|157.9|161.07|158.87|161.14|158.94|159.41|157.21|0
1660734000000|2022-08-17 11:00:00|161.35|159.15|160.37|158.17|161.97|159.77|159.96|157.76|0
1660734300000|2022-08-17 11:05:00|160.51|158.31|159.4|157.2|160.79|158.59|159.12|156.92|0
1660734600000|2022-08-17 11:10:00|159.47|157.27|158.84|156.64|160.23|158.03|158.84|156.64|0
1660734900000|2022-08-17 11:15:00|158.63|156.43|158.01|155.81|159.19|156.99|156.78|154.58|0
1660735200000|2022-08-17 11:20:00|157.88|155.68|158.9|156.7|159.39|157.19|157.53|155.33|0
1660735500000|2022-08-17 11:25:00|158.97|156.77|157.87|155.67|159.11|156.91|157.46|155.26|0
1660735800000|2022-08-17 11:30:00|157.73|155.53|157.73|155.53|157.87|155.67|155.81|153.61|0
1660736100000|2022-08-17 11:35:00|157.59|155.39|157.17|154.97|158.14|155.94|156.35|154.15|0
1660736400000|2022-08-17 11:40:00|157.1|154.9|156.76|154.56|157.45|155.25|156.35|154.15|0
1660736700000|2022-08-17 11:45:00|156.69|154.49|157.03|154.83|157.31|155.11|155.52|153.32|0
1660737000000|2022-08-17 11:50:00|157.17|154.97|157.71|155.51|157.71|155.51|156.62|154.42|0
1660737300000|2022-08-17 11:55:00|157.85|155.65|157.91|155.71|158.12|155.92|157.3|155.1|0
1660737600000|2022-08-17 12:00:00|157.98|155.78|158.94|156.74|159.5|157.3|157.91|155.71|0
1660737900000|2022-08-17 12:05:00|158.81|156.61|158.94|156.74|159.35|157.15|158.25|156.05|0
1660738200000|2022-08-17 12:10:00|159.08|156.88|158.66|156.46|160.04|157.84|158.11|155.91|0
1660738500000|2022-08-17 12:15:00|158.52|156.32|159.48|157.28|159.48|157.28|158.25|156.05|0
1660738800000|2022-08-17 12:20:00|159.62|157.42|157.55|155.35|159.76|157.56|157.14|154.94|0
1660739100000|2022-08-17 12:25:00|157.41|155.21|157.48|155.28|157.82|155.62|156.73|154.53|0
1660739400000|2022-08-17 12:30:00|154.95|152.75|156.1|153.9|158.51|156.31|154.27|152.07|0
1660739700000|2022-08-17 12:35:00|156.18|153.98|158.23|156.03|158.78|156.58|156.04|153.84|0
1660740000000|2022-08-17 12:40:00|158.37|156.17|158.22|156.02|159.47|157.27|157.68|155.48|0
1660740300000|2022-08-17 12:45:00|158.09|155.89|158.5|156.3|158.91|156.71|156.99|154.79|0
1660740600000|2022-08-17 12:50:00|158.36|156.16|155.83|153.63|159.81|157.61|155.83|153.63|0
1660740900000|2022-08-17 12:55:00|155.69|153.49|156.1|153.9|156.78|154.58|155.28|153.08|0
1660741200000|2022-08-17 13:00:00|156.16|153.96|155.68|153.48|156.64|154.44|154.6|152.4|0
1660741500000|2022-08-17 13:05:00|155.82|153.62|158|155.8|158.28|156.08|155.68|153.48|0
1660741800000|2022-08-17 13:10:00|158.14|155.94|156.36|154.16|158.21|156.01|155.54|153.34|0
1660742100000|2022-08-17 13:15:00|156.29|154.09|156.35|154.15|157.04|154.84|155.26|153.06|0
1660742400000|2022-08-17 13:20:00|156.49|154.29|157.99|155.79|158.13|155.93|156.28|154.08|0
1660742700000|2022-08-17 13:25:00|157.78|155.58|155.53|153.33|157.78|155.58|155.53|153.33|0
1660743000000|2022-08-17 13:30:00|156.07|153.87|158.07|155.87|160.47|158.27|155.94|153.74|0
1660743300000|2022-08-17 13:35:00|157.38|155.18|158.62|156.42|162.25|160.05|157.11|154.91|0
1660743600000|2022-08-17 13:40:00|158.48|156.28|156.55|154.35|158.48|156.28|154.77|152.57|0
1660743900000|2022-08-17 13:45:00|156.69|154.49|159.35|157.15|159.35|157.15|155.72|153.52|0
1660744200000|2022-08-17 13:50:00|159.21|157.01|160.32|158.12|161.29|159.09|157.29|155.09|0
1660744500000|2022-08-17 13:55:00|160.59|158.39|161.7|159.5|162.4|160.2|160.04|157.84|0
1660744800000|2022-08-17 14:00:00|161.63|159.43|161.42|159.22|161.7|159.5|159.2|157|0
1660745100000|2022-08-17 14:05:00|161.84|159.64|160.86|158.66|164.64|162.44|160.58|158.38|0
1660745400000|2022-08-17 14:10:00|160.58|158.38|157.68|155.48|161.69|159.49|157|154.8|0
1660745700000|2022-08-17 14:15:00|157.54|155.34|157.51|155.31|158.48|156.28|155.19|152.99|0
1660746000000|2022-08-17 14:20:00|157.65|155.45|157.97|155.77|159.63|157.43|157.37|155.17|0
1660746300000|2022-08-17 14:25:00|158.25|156.05|158.66|156.46|159.49|157.29|157.83|155.63|0
1660746600000|2022-08-17 14:30:00|158.38|156.18|158.1|155.9|159.35|157.15|157|154.8|0
1660746900000|2022-08-17 14:35:00|158.38|156.18|155.77|153.57|158.38|156.18|153.59|151.39|0
1660747200000|2022-08-17 14:40:00|155.63|153.43|159.25|157.05|159.53|157.33|155.63|153.43|0
1660747500000|2022-08-17 14:45:00|159.39|157.19|159.11|156.91|161.18|158.98|158.97|156.77|0
1660747800000|2022-08-17 14:50:00|158.97|156.77|154.06|151.86|159.11|156.91|153.65|151.45|0
1660748100000|2022-08-17 14:55:00|153.92|151.72|154.06|151.86|155.28|153.08|153.52|151.32|0
1660748400000|2022-08-17 15:00:00|154.19|151.99|155.68|153.48|156.36|154.16|154.19|151.99|0
1660748700000|2022-08-17 15:05:00|155.54|153.34|154.48|152.28|156.22|154.02|153.91|151.71|0
1660749000000|2022-08-17 15:10:00|154.34|152.14|154.21|152.01|156.38|154.18|153.93|151.73|0
1660749300000|2022-08-17 15:15:00|154.34|152.14|155.7|153.5|155.97|153.77|152.58|150.38|0
1660749600000|2022-08-17 15:20:00|155.83|153.63|157.19|154.99|157.74|155.54|155.29|153.09|0
1660749900000|2022-08-17 15:25:00|157.74|155.54|157.05|154.85|157.74|155.54|155.55|153.35|0
1660750200000|2022-08-17 15:30:00|157.19|154.99|154.83|152.63|158.98|156.78|154.43|152.23|0
1660750500000|2022-08-17 15:35:00|154.7|152.5|153.07|150.87|155.24|153.04|152.66|150.46|0
1660750800000|2022-08-17 15:40:00|153.2|151|151.4|149.2|153.95|151.75|150.6|148.4|0
1660751100000|2022-08-17 15:45:00|151.27|149.07|150.2|148|151.67|149.47|149.14|146.94|0
1660751400000|2022-08-17 15:50:00|150.06|147.86|151.39|149.19|151.66|149.46|149.8|147.6|0
1660751700000|2022-08-17 15:55:00|151.53|149.33|150.99|148.79|152.06|149.86|150.59|148.39|0
1660752000000|2022-08-17 16:00:00|151.12|148.92|153.26|151.06|153.4|151.2|150.85|148.65|0
1660752300000|2022-08-17 16:05:00|153.4|151.2|152.68|150.48|155.29|153.09|152.54|150.34|0
1660752600000|2022-08-17 16:10:00|152.54|150.34|152.54|150.34|152.94|150.74|151.87|149.67|0
1660752900000|2022-08-17 16:15:00|152.6|150.4|154.16|151.96|154.29|152.09|152.54|150.34|0
1660753200000|2022-08-17 16:20:00|154.02|151.82|156.33|154.13|156.47|154.27|153.48|151.28|0
1660753500000|2022-08-17 16:25:00|156.6|154.4|157.42|155.22|157.56|155.36|155.51|153.31|0
1660753800000|2022-08-17 16:30:00|157.28|155.08|157.28|155.08|157.55|155.35|156.46|154.26|0
1660754100000|2022-08-17 16:35:00|157.14|154.94|159.48|157.28|160.86|158.66|157|154.8|0
1660754400000|2022-08-17 16:40:00|159.34|157.14|159.75|157.55|160.3|158.1|158.51|156.31|0
1660754700000|2022-08-17 16:45:00|159.61|157.41|159.19|156.99|160.58|158.38|159.05|156.85|0
1660755000000|2022-08-17 16:50:00|159.33|157.13|158.77|156.57|159.6|157.4|158.36|156.16|0
1660755300000|2022-08-17 16:55:00|158.91|156.71|159.05|156.85|159.6|157.4|158.22|156.02|0
1660755600000|2022-08-17 17:00:00|158.77|156.57|158.77|156.57|159.18|156.98|156.71|154.51|0
1660755900000|2022-08-17 17:05:00|158.63|156.43|157.8|155.6|160.01|157.81|157.8|155.6|0
1660756200000|2022-08-17 17:10:00|157.94|155.74|159.45|157.25|159.93|157.73|157.94|155.74|0
1660756500000|2022-08-17 17:15:00|159.73|157.53|157.93|155.73|160.69|158.49|157.79|155.59|0
1660756800000|2022-08-17 17:20:00|158.07|155.87|158.48|156.28|160|157.8|158.07|155.87|0
1660757100000|2022-08-17 17:25:00|158.61|156.41|161.24|159.04|161.52|159.32|158.48|156.28|0
1660757400000|2022-08-17 17:30:00|161.1|158.9|160.26|158.06|162.49|160.29|159.16|156.96|0
1660757700000|2022-08-17 17:35:00|160.4|158.2|160.54|158.34|160.68|158.48|159.29|157.09|0
1660758000000|2022-08-17 17:40:00|160.4|158.2|160.12|157.92|161.65|159.45|160.12|157.92|0
1660758300000|2022-08-17 17:45:00|160.26|158.06|160.67|158.47|160.81|158.61|159.7|157.5|0
1660758600000|2022-08-17 17:50:00|160.53|158.33|160.53|158.33|161.92|159.72|160.53|158.33|0
1660758900000|2022-08-17 17:55:00|160.39|158.19|160.11|157.91|160.94|158.74|159.42|157.22|0
1660759200000|2022-08-17 18:00:00|159.9|157.7|164.85|162.65|169.97|167.77|158.59|156.39|0
1660759500000|2022-08-17 18:05:00|164.71|162.51|168.08|165.88|169.93|167.73|161.21|159.01|0
1660759800000|2022-08-17 18:10:00|168.22|166.02|171.8|169.6|171.8|169.6|165.95|163.75|0
1660760100000|2022-08-17 18:15:00|172.66|170.46|169.92|167.72|174.11|171.91|168.21|166.01|0
1660760400000|2022-08-17 18:20:00|169.78|167.58|167.78|165.58|170.35|168.15|165.09|162.89|0
1660760700000|2022-08-17 18:25:00|167.92|165.72|170.92|168.72|171.35|169.15|166.29|164.09|0
1660761000000|2022-08-17 18:30:00|171.21|169.01|172.65|170.45|173.23|171.03|169.63|167.43|0
1660761300000|2022-08-17 18:35:00|172.94|170.74|175.99|173.79|176.28|174.08|172.93|170.73|0
1660761600000|2022-08-17 18:40:00|175.69|173.49|169.62|167.42|175.69|173.49|169.62|167.42|0
1660761900000|2022-08-17 18:45:00|169.48|167.28|169.47|167.27|170.69|168.49|167.76|165.56|0
1660762200000|2022-08-17 18:50:00|169.4|167.2|167.76|165.56|170.19|167.99|167.05|164.85|0
1660762500000|2022-08-17 18:55:00|167.47|165.27|166.05|163.85|169.32|167.12|166.05|163.85|0
1660762800000|2022-08-17 19:00:00|165.91|163.71|169.03|166.83|169.18|166.98|165.77|163.57|0
1660763100000|2022-08-17 19:05:00|168.89|166.69|166.19|163.99|170.61|168.41|165.9|163.7|0
1660763400000|2022-08-17 19:10:00|166.25|164.05|161.14|158.94|166.89|164.69|158.51|156.31|0
1660763700000|2022-08-17 19:15:00|161.55|159.35|160.1|157.46|161.55|159.35|159.47|157.27|0
1660764000000|2022-08-17 19:20:00|159.97|157.33|162.32|159.68|162.74|160.1|158.72|156.08|0
1660764300000|2022-08-17 19:25:00|162.46|159.82|162.88|160.24|164.14|161.5|160.65|158.01|0
1660764600000|2022-08-17 19:30:00|162.39|159.75|161.27|158.63|162.6|159.96|160.23|157.59|0
1660764900000|2022-08-17 19:35:00|161.34|158.7|161.89|159.25|163.29|160.65|160.92|158.28|0
1660765200000|2022-08-17 19:40:00|161.96|159.32|162.87|160.23|163.57|160.93|161.61|158.97|0
1660765500000|2022-08-17 19:45:00|162.73|160.09|159.67|157.03|162.73|160.09|159.39|156.75|0
1660765800000|2022-08-17 19:50:00|160.5|157.86|161.19|158.55|161.33|158.69|157.46|154.82|0
1660766100000|2022-08-17 19:55:00|160.77|158.13|160.25|158.05|161.64|159.44|158.14|155.94|0
1660766400000|2022-08-17 20:00:00|160.67|158.47|161.64|159.44|161.91|159.71|160.25|158.05|0
1660766700000|2022-08-17 20:05:00|161.5|159.3|162.33|160.13|162.33|160.13|161.22|159.02|0
1660767000000|2022-08-17 20:10:00|162.19|159.99|162.74|160.54|163.02|160.82|162.05|159.85|0
1660767300000|2022-08-17 20:15:00|162.9|160.1|162.76|159.96|162.9|160.1|162.34|159.54|0
1660767600000|2022-08-17 20:20:00|162.62|159.82|162.62|159.82|162.76|159.96|162.62|159.82|0
1660767900000|2022-08-17 20:25:00|162.61|159.81|162.75|159.95|162.75|159.95|162.47|159.67|0
1660768200000|2022-08-17 20:30:00|162.89|160.09|162.89|160.09|163.17|160.37|162.89|160.09|0
1660768500000|2022-08-17 20:35:00|163.03|160.23|162.95|160.15|163.03|160.23|162.75|159.95|0
1660768800000|2022-08-17 20:40:00|163.02|160.22|163.16|160.36|163.3|160.5|162.74|159.94|0
1660769100000|2022-08-17 20:45:00|163.23|160.43|163.02|160.22|163.3|160.5|163.02|160.22|0
1660769400000|2022-08-17 20:50:00|163.15|160.35|162.59|159.79|163.15|160.35|162.59|159.79|0
1660769700000|2022-08-17 20:55:00|162.87|160.07|162.36|159.56|163.01|160.21|161.65|158.85|0
1660770000000|2022-08-17 21:00:00|162.3|159.5|162.12|159.32|162.35|159.55|162.08|159.28|0
1660770300000|2022-08-17 21:05:00|162.22|159.42|161.87|159.07|162.28|159.48|161.87|159.07|0
1660770600000|2022-08-17 21:10:00|161.95|159.15|161.87|159.07|161.95|159.15|161.87|159.07|0
1660770900000|2022-08-17 21:15:00|161.85|159.05|161.91|159.11|161.95|159.15|161.85|159.05|0
1660771200000|2022-08-17 21:20:00|161.88|159.08|161.86|159.06|162.01|159.21|161.86|159.06|0
1660771500000|2022-08-17 21:25:00|161.84|159.04|161.96|159.16|161.96|159.16|161.82|159.02|0
1660771800000|2022-08-17 21:30:00|161.92|159.12|161.97|159.17|162|159.2|161.91|159.11|0
1660772100000|2022-08-17 21:35:00|161.91|159.11|161.81|159.01|161.91|159.11|161.77|158.97|0
1660772400000|2022-08-17 21:40:00|161.79|158.99|161.48|158.68|161.79|158.99|161.44|158.64|0
1660772700000|2022-08-17 21:45:00|161.5|158.7|161.44|158.64|161.54|158.74|161.44|158.64|0
1660773000000|2022-08-17 21:50:00|161.46|158.66|161.46|158.66|161.46|158.66|161.4|158.6|0
1660773300000|2022-08-17 21:55:00|161.43|158.63|161.31|158.51|161.43|158.63|161.31|158.51|0
1660773600000|2022-08-17 22:00:00|161.2|158.4|159.05|156.25|161.2|158.4|158.78|155.98|0
1660773900000|2022-08-17 22:05:00|159.19|156.39|159.33|156.53|159.53|156.73|158.78|155.98|0
1660774200000|2022-08-17 22:10:00|159.46|156.66|159.18|156.38|160.02|157.22|159.18|156.38|0
1660774500000|2022-08-17 22:15:00|159.25|156.45|159.25|156.45|159.6|156.8|159.18|156.38|0
1660774800000|2022-08-17 22:20:00|159.32|156.52|159.66|156.86|159.8|157|159.18|156.38|0
1660775100000|2022-08-17 22:25:00|159.59|156.79|159.73|156.93|159.87|157.07|159.31|156.51|0
1660775400000|2022-08-17 22:30:00|159.79|156.99|159.45|156.65|159.86|157.06|159.45|156.65|0
1660775700000|2022-08-17 22:35:00|159.37|156.57|158.54|155.74|159.37|156.57|158.48|155.68|0
1660776000000|2022-08-17 22:40:00|158.13|155.33|157.65|154.85|158.2|155.4|157.51|154.71|0
1660776300000|2022-08-17 22:45:00|157.78|154.98|157.37|154.57|158.06|155.26|157.37|154.57|0
1660776600000|2022-08-17 22:50:00|157.23|154.43|157.64|154.84|157.64|154.84|156.96|154.16|0
1660776900000|2022-08-17 22:55:00|157.5|154.7|157.5|154.7|157.64|154.84|157.36|154.56|0
1660777200000|2022-08-17 23:00:00|157.43|154.63|157.01|154.21|157.5|154.7|156.67|153.87|0
1660777500000|2022-08-17 23:05:00|156.95|154.15|156.67|153.87|156.95|154.15|156.46|153.66|0
1660777800000|2022-08-17 23:10:00|156.53|153.73|156.39|153.59|156.67|153.87|156.39|153.59|0
1660778100000|2022-08-17 23:15:00|156.53|153.73|155.16|152.36|156.53|153.73|155.16|152.36|0
1660778400000|2022-08-17 23:20:00|155.3|152.5|155.49|152.69|156.39|153.59|155.3|152.5|0
1660778700000|2022-08-17 23:25:00|155.57|152.77|155.43|152.63|155.84|153.04|155.02|152.22|0
1660779000000|2022-08-17 23:30:00|155.29|152.49|154.94|152.14|155.7|152.9|154.88|152.08|0
1660779300000|2022-08-17 23:35:00|155.01|152.21|155.01|152.21|155.42|152.62|154.87|152.07|0
1660779600000|2022-08-17 23:40:00|155.07|152.27|155.96|153.16|155.96|153.16|155.01|152.21|0
1660779900000|2022-08-17 23:45:00|156.02|153.22|156.09|153.29|156.64|153.84|155.96|153.16|0
1660780200000|2022-08-17 23:50:00|156.23|153.43|155.54|152.74|156.37|153.57|154.73|151.93|0
1660780500000|2022-08-17 23:55:00|155.68|152.88|155.81|153.01|156.36|153.56|155.54|152.74|0
1660780800000|2022-08-18 00:00:00|155.54|152.74|154.99|152.19|155.95|153.15|154.85|152.05|0
1660781100000|2022-08-18 00:05:00|155.13|152.33|154.99|152.19|155.67|152.87|154.85|152.05|0
1660781400000|2022-08-18 00:10:00|155.05|152.25|154.44|151.64|155.05|152.25|154.31|151.51|0
1660781700000|2022-08-18 00:15:00|154.58|151.78|155.66|152.86|155.8|153|154.58|151.78|0
1660782000000|2022-08-18 00:20:00|155.8|153|154.7|151.9|155.93|153.13|154.7|151.9|0
1660782300000|2022-08-18 00:25:00|154.63|151.83|154.02|151.22|154.7|151.9|154.02|151.22|0
1660782600000|2022-08-18 00:30:00|153.89|151.09|153.54|150.74|154.43|151.63|153.34|150.54|0
1660782900000|2022-08-18 00:35:00|153.48|150.68|154.28|151.48|154.29|151.49|153.47|150.67|0
1660783200000|2022-08-18 00:40:00|154.15|151.35|154.42|151.62|154.96|152.16|154.15|151.35|0
1660783500000|2022-08-18 00:45:00|154.28|151.48|154.96|152.16|155.23|152.43|154.28|151.48|0
1660783800000|2022-08-18 00:50:00|154.82|152.02|155.5|152.7|155.77|152.97|154.68|151.88|0
1660784100000|2022-08-18 00:55:00|155.56|152.76|155.49|152.69|155.63|152.83|155.09|152.29|0
1660784400000|2022-08-18 01:00:00|155.36|152.56|156.99|154.19|156.99|154.19|155.15|152.35|0
1660784700000|2022-08-18 01:05:00|157.13|154.33|156.85|154.05|157.4|154.6|156.72|153.92|0
1660785000000|2022-08-18 01:10:00|156.92|154.12|157.26|154.46|157.4|154.6|156.71|153.91|0
1660785300000|2022-08-18 01:15:00|157.4|154.6|158.77|155.97|158.77|155.97|157.26|154.46|0
1660785600000|2022-08-18 01:20:00|158.63|155.83|158.35|155.55|158.91|156.11|158.08|155.28|0
1660785900000|2022-08-18 01:25:00|158.49|155.69|157.8|155|158.49|155.69|157.25|154.45|0
1660786200000|2022-08-18 01:30:00|157.66|154.86|157.38|154.58|158.07|155.27|157.11|154.31|0
1660786500000|2022-08-18 01:35:00|157.52|154.72|156.69|153.89|157.66|154.86|156.56|153.76|0
1660786800000|2022-08-18 01:40:00|156.56|153.76|156.96|154.16|157.1|154.3|156.21|153.41|0
1660787100000|2022-08-18 01:45:00|157.1|154.3|156.68|153.88|157.37|154.57|156.28|153.48|0
1660787400000|2022-08-18 01:50:00|156.41|153.61|155.65|152.85|156.55|153.75|155.32|152.52|0
1660787700000|2022-08-18 01:55:00|155.59|152.79|156.27|153.47|156.27|153.47|155.45|152.65|0
1660788000000|2022-08-18 02:00:00|156.13|153.33|156.81|154.01|157.09|154.29|155.99|153.19|0
1660788300000|2022-08-18 02:05:00|156.74|153.94|158.46|155.66|158.87|156.07|156.54|153.74|0
1660788600000|2022-08-18 02:10:00|158.32|155.52|157.9|155.1|158.73|155.93|157.83|155.03|0
1660788900000|2022-08-18 02:15:00|158.04|155.24|158.24|155.44|158.45|155.65|157.62|154.82|0
1660789200000|2022-08-18 02:20:00|158.31|155.51|157.48|154.68|158.31|155.51|157.34|154.54|0
1660789500000|2022-08-18 02:25:00|157.34|154.54|157.61|154.81|157.75|154.95|157.34|154.54|0
1660789800000|2022-08-18 02:30:00|157.48|154.68|157.34|154.54|157.68|154.88|157.06|154.26|0
1660790100000|2022-08-18 02:35:00|157.2|154.4|157.61|154.81|157.74|154.94|157.06|154.26|0
1660790400000|2022-08-18 02:40:00|157.74|154.94|158.02|155.22|158.16|155.36|157.6|154.8|0
1660790700000|2022-08-18 02:45:00|158.08|155.28|158.15|155.35|158.29|155.49|157.74|154.94|0
1660791000000|2022-08-18 02:50:00|158.01|155.21|158.01|155.21|158.21|155.41|157.6|154.8|0
1660791300000|2022-08-18 02:55:00|157.87|155.07|157.73|154.93|158.01|155.21|157.59|154.79|0
1660791600000|2022-08-18 03:00:00|157.93|155.13|158|155.2|158.42|155.62|157.86|155.06|0
1660791900000|2022-08-18 03:05:00|158.07|155.27|158.13|155.33|158.41|155.61|157.59|154.79|0
1660792200000|2022-08-18 03:10:00|158.2|155.4|158.2|155.4|158.41|155.61|157.86|155.06|0
1660792500000|2022-08-18 03:15:00|158.27|155.47|158.68|155.88|158.82|156.02|158.27|155.47|0
1660792800000|2022-08-18 03:20:00|158.54|155.74|158.4|155.6|158.67|155.87|158.26|155.46|0
1660793100000|2022-08-18 03:25:00|158.33|155.53|158.81|156.01|158.95|156.15|158.26|155.46|0
1660793400000|2022-08-18 03:30:00|158.74|155.94|158.25|155.45|158.81|156.01|158.25|155.45|0
1660793700000|2022-08-18 03:35:00|158.12|155.32|157.29|154.49|158.12|155.32|157.15|154.35|0
1660794000000|2022-08-18 03:40:00|157.22|154.42|156.73|153.93|157.42|154.62|156.6|153.8|0
1660794300000|2022-08-18 03:45:00|156.87|154.07|157.28|154.48|157.42|154.62|156.87|154.07|0
1660794600000|2022-08-18 03:50:00|157.14|154.34|157.2|154.4|157.41|154.61|156.87|154.07|0
1660794900000|2022-08-18 03:55:00|157.28|154.48|157.41|154.61|157.69|154.89|157.14|154.34|0
1660795200000|2022-08-18 04:00:00|157.27|154.47|157.13|154.33|157.55|154.75|157.13|154.33|0
1660795500000|2022-08-18 04:05:00|156.99|154.19|157.81|155.01|157.81|155.01|156.99|154.19|0
1660795800000|2022-08-18 04:10:00|157.74|154.94|157.26|154.46|157.81|155.01|157.26|154.46|0
1660796100000|2022-08-18 04:15:00|157.4|154.6|157.81|155.01|157.94|155.14|157.4|154.6|0
1660796400000|2022-08-18 04:20:00|157.87|155.07|157.94|155.14|157.94|155.14|157.67|154.87|0
1660796700000|2022-08-18 04:25:00|157.87|155.07|158.21|155.41|158.35|155.55|157.87|155.07|0
1660797000000|2022-08-18 04:30:00|158.35|155.55|158.21|155.41|158.48|155.68|158.21|155.41|0
1660797300000|2022-08-18 04:35:00|158.07|155.27|157.65|154.85|158.07|155.27|157.52|154.72|0
1660797600000|2022-08-18 04:40:00|157.52|154.72|157.1|154.3|157.52|154.72|156.83|154.03|0
1660797900000|2022-08-18 04:45:00|157.17|154.37|157.37|154.57|157.51|154.71|157.1|154.3|0
1660798200000|2022-08-18 04:50:00|157.51|154.71|156.82|154.02|157.51|154.71|156.82|154.02|0
1660798500000|2022-08-18 04:55:00|156.68|153.88|155.72|152.92|156.68|153.88|155.58|152.78|0
1660798800000|2022-08-18 05:00:00|155.58|152.78|156.26|153.46|156.4|153.6|155.45|152.65|0
1660799100000|2022-08-18 05:05:00|156.4|153.6|157.22|154.42|157.22|154.42|156.13|153.33|0
1660799400000|2022-08-18 05:10:00|157.08|154.28|157.49|154.69|157.77|154.97|157.08|154.28|0
1660799700000|2022-08-18 05:15:00|157.63|154.83|157.62|154.82|157.9|155.1|157.35|154.55|0
1660800000000|2022-08-18 05:20:00|157.49|154.69|157.07|154.27|157.62|154.82|157.07|154.27|0
1660800300000|2022-08-18 05:25:00|157.21|154.41|158.03|155.23|158.03|155.23|157.21|154.41|0
1660800600000|2022-08-18 05:30:00|157.96|155.16|157.2|154.4|158.03|155.23|156.65|153.85|0
1660800900000|2022-08-18 05:35:00|157.06|154.26|156.92|154.12|157.47|154.67|156.65|153.85|0
1660801200000|2022-08-18 05:40:00|157.06|154.26|156.78|153.98|157.19|154.39|156.78|153.98|0
1660801500000|2022-08-18 05:45:00|156.64|153.84|155.96|153.16|156.64|153.84|155.68|152.88|0
1660801800000|2022-08-18 05:50:00|156.09|153.29|155.13|152.33|156.5|153.7|154.86|152.06|0
1660802100000|2022-08-18 05:55:00|155|152.2|154.04|151.24|155.13|152.33|153.91|151.11|0
1660802400000|2022-08-18 06:00:00|153.77|150.97|154.17|151.37|154.58|151.78|152.55|149.75|0
1660802700000|2022-08-18 06:05:00|154.04|151.24|154.99|152.19|155.19|152.39|153.09|150.29|0
1660803000000|2022-08-18 06:10:00|155.19|152.39|155.45|152.65|156.61|153.81|154.47|151.67|0
1660803300000|2022-08-18 06:15:00|155.32|152.52|155.72|152.92|156|153.2|154.91|152.11|0
1660803600000|2022-08-18 06:20:00|155.86|153.06|154.9|152.1|156|153.2|154.77|151.97|0
1660803900000|2022-08-18 06:25:00|154.77|151.97|153.68|150.88|154.9|152.1|153.41|150.61|0
1660804200000|2022-08-18 06:30:00|153.41|150.61|151.92|149.12|153.54|150.74|151.38|148.58|0
1660804500000|2022-08-18 06:35:00|151.78|148.98|152.05|149.25|153|150.2|151.52|148.72|0
1660804800000|2022-08-18 06:40:00|152.32|149.52|152.58|149.78|152.72|149.92|151.51|148.71|0
1660805100000|2022-08-18 06:45:00|152.85|150.05|152.18|149.38|153.12|150.32|152.04|149.24|0
1660805400000|2022-08-18 06:50:00|152.45|149.65|150.96|148.16|152.58|149.78|150.96|148.16|0
1660805700000|2022-08-18 06:55:00|151.1|148.3|150.43|147.63|151.1|148.3|149.89|147.09|0
1660806000000|2022-08-18 07:00:00|150.96|148.16|151.36|148.56|152.03|149.23|150.82|148.02|0
1660806300000|2022-08-18 07:05:00|150.93|148.73|153.99|151.79|154.12|151.92|149.59|147.39|0
1660806600000|2022-08-18 07:10:00|153.85|151.65|153.98|151.78|154.53|152.33|153.37|151.17|0
1660806900000|2022-08-18 07:15:00|153.71|151.51|151.29|149.09|153.85|151.65|151.15|148.95|0
1660807200000|2022-08-18 07:20:00|151.02|148.82|153.17|150.97|153.36|151.16|150.75|148.55|0
1660807500000|2022-08-18 07:25:00|153.09|150.89|153.7|151.5|154.38|152.18|152.56|150.36|0
1660807800000|2022-08-18 07:30:00|153.77|151.57|154.24|152.04|154.51|152.31|153.22|151.02|0
1660808100000|2022-08-18 07:35:00|154.17|151.97|154.51|152.31|154.78|152.58|153.16|150.96|0
1660808400000|2022-08-18 07:40:00|154.37|152.17|153.89|151.69|155.32|153.12|153.82|151.62|0
1660808700000|2022-08-18 07:45:00|153.82|151.62|153.82|151.62|154.09|151.89|153.15|150.95|0
1660809000000|2022-08-18 07:50:00|153.96|151.76|153.01|150.81|154.09|151.89|152.74|150.54|0
1660809300000|2022-08-18 07:55:00|153.14|150.94|152.66|150.46|154.36|152.16|152.39|150.19|0
1660809600000|2022-08-18 08:00:00|152.93|150.73|153.54|151.34|153.74|151.54|152.53|150.33|0
1660809900000|2022-08-18 08:05:00|153.67|151.47|154.01|151.81|154.69|152.49|152.99|150.79|0
1660810200000|2022-08-18 08:10:00|153.87|151.67|153.66|151.46|154.15|151.95|153.19|150.99|0
1660810500000|2022-08-18 08:15:00|153.6|151.4|152.78|150.58|154.41|152.21|152.78|150.58|0
1660810800000|2022-08-18 08:20:00|152.71|150.51|152.24|150.04|152.71|150.51|151.43|149.23|0
1660811100000|2022-08-18 08:25:00|152.37|150.17|152.23|150.03|152.37|150.17|151.42|149.22|0
1660811400000|2022-08-18 08:30:00|152.37|150.17|152.56|150.36|152.7|150.5|151.69|149.49|0
1660811700000|2022-08-18 08:35:00|152.63|150.43|152.63|150.43|153.04|150.84|151.96|149.76|0
1660812000000|2022-08-18 08:40:00|152.5|150.3|154.66|152.46|154.66|152.46|152.16|149.96|0
1660812300000|2022-08-18 08:45:00|154.8|152.6|155.48|153.28|156.03|153.83|154.46|152.26|0
1660812600000|2022-08-18 08:50:00|155.34|153.14|154.79|152.59|156.03|153.83|154.79|152.59|0
1660812900000|2022-08-18 08:55:00|154.52|152.32|156.98|154.78|157.26|155.06|154.38|152.18|0
1660813200000|2022-08-18 09:00:00|157.12|154.92|156.84|154.64|157.67|155.47|156.7|154.5|0
1660813500000|2022-08-18 09:05:00|156.91|154.71|158.35|156.15|159.32|157.12|156.84|154.64|0
1660813800000|2022-08-18 09:10:00|158.42|156.22|157.66|155.46|158.9|156.7|157.66|155.46|0
1660814100000|2022-08-18 09:15:00|157.8|155.6|158.35|156.15|158.35|156.15|157.52|155.32|0
1660814400000|2022-08-18 09:20:00|158.21|156.01|158.2|156|158.9|156.7|157.93|155.73|0
1660814700000|2022-08-18 09:25:00|158.34|156.14|159.17|156.97|159.73|157.53|158.2|156|0
1660815000000|2022-08-18 09:30:00|159.1|156.9|158.75|156.55|159.31|157.11|158.47|156.27|0
1660815300000|2022-08-18 09:35:00|159.03|156.83|160.13|157.93|160.41|158.21|158.75|156.55|0
1660815600000|2022-08-18 09:40:00|160.06|157.86|160.83|158.63|160.97|158.77|159.85|157.65|0
1660815900000|2022-08-18 09:45:00|160.69|158.49|160.96|158.76|161.52|159.32|160.13|157.93|0
1660816200000|2022-08-18 09:50:00|160.82|158.62|161.94|159.74|161.94|159.74|160.26|158.06|0
1660816500000|2022-08-18 09:55:00|161.8|159.6|161.65|159.45|162.22|160.02|161.1|158.9|0
1660816800000|2022-08-18 10:00:00|161.79|159.59|164.18|161.98|164.18|161.98|161.65|159.45|0
1660817100000|2022-08-18 10:05:00|164.25|162.05|163.61|161.41|164.81|162.61|163.33|161.13|0
1660817400000|2022-08-18 10:10:00|163.75|161.55|162.34|160.14|163.75|161.55|162.2|160|0
1660817700000|2022-08-18 10:15:00|162.48|160.28|162.2|160|162.76|160.56|161.5|159.3|0
1660818000000|2022-08-18 10:20:00|162.34|160.14|162.19|159.99|162.62|160.42|161.77|159.57|0
1660818300000|2022-08-18 10:25:00|162.26|160.06|162.05|159.85|162.68|160.48|161.91|159.71|0
1660818600000|2022-08-18 10:30:00|162.12|159.92|162.39|160.19|162.68|160.48|162.12|159.92|0
1660818900000|2022-08-18 10:35:00|162.61|160.41|163.17|160.97|163.45|161.25|162.46|160.26|0
1660819200000|2022-08-18 10:40:00|163.31|161.11|161.76|159.56|163.45|161.25|161.76|159.56|0
1660819500000|2022-08-18 10:45:00|161.62|159.42|160.92|158.72|161.62|159.42|160.22|158.02|0
1660819800000|2022-08-18 10:50:00|160.84|158.64|160.77|158.57|161.2|159|160.22|158.02|0
1660820100000|2022-08-18 10:55:00|160.7|158.5|160.77|158.57|161.26|159.06|160.49|158.29|0
1660820400000|2022-08-18 11:00:00|160.63|158.43|160.69|158.49|161.05|158.85|159.79|157.59|0
1660820700000|2022-08-18 11:05:00|160.63|158.43|161.6|159.4|161.74|159.54|160.63|158.43|0
1660821000000|2022-08-18 11:10:00|161.74|159.54|162.16|159.96|162.16|159.96|161.6|159.4|0
1660821300000|2022-08-18 11:15:00|162.08|159.88|161.45|159.25|162.3|160.1|161.45|159.25|0
1660821600000|2022-08-18 11:20:00|161.31|159.11|161.17|158.97|161.94|159.74|160.75|158.55|0
1660821900000|2022-08-18 11:25:00|161.1|158.9|159.77|157.57|161.31|159.11|159.77|157.57|0
1660822200000|2022-08-18 11:30:00|159.91|157.71|162.28|160.08|162.84|160.64|159.7|157.5|0
1660822500000|2022-08-18 11:35:00|162.14|159.94|162.98|160.78|163.26|161.06|162|159.8|0
1660822800000|2022-08-18 11:40:00|163.12|160.92|162.98|160.78|163.26|161.06|161.92|159.72|0
1660823100000|2022-08-18 11:45:00|163.12|160.92|163.11|160.91|163.54|161.34|162.69|160.49|0
1660823400000|2022-08-18 11:50:00|162.97|160.77|163.11|160.91|163.25|161.05|162.48|160.28|0
1660823700000|2022-08-18 11:55:00|162.97|160.77|163.95|161.75|163.95|161.75|162.69|160.49|0
1660824000000|2022-08-18 12:00:00|163.88|161.68|165.22|163.02|165.36|163.16|163.67|161.47|0
1660824300000|2022-08-18 12:05:00|165.08|162.88|167.43|165.23|170.26|168.06|165.08|162.88|0
1660824600000|2022-08-18 12:10:00|167.57|165.37|165.44|163.24|167.57|165.37|165.3|163.1|0
1660824900000|2022-08-18 12:15:00|165.3|163.1|164.03|161.83|165.44|163.24|164.03|161.83|0
1660825200000|2022-08-18 12:20:00|163.89|161.69|164.16|161.96|164.44|162.24|163.74|161.54|0
1660825500000|2022-08-18 12:25:00|164.3|162.1|163.74|161.54|164.72|162.52|163.74|161.54|0
1660825800000|2022-08-18 12:30:00|163.8|161.6|163.87|161.67|164.16|161.96|161.36|159.16|0
1660826100000|2022-08-18 12:35:00|163.94|161.74|162.47|160.27|164.15|161.95|161.98|159.78|0
1660826400000|2022-08-18 12:40:00|162.39|160.19|162.88|160.68|163.02|160.82|160.65|158.45|0
1660826700000|2022-08-18 12:45:00|162.74|160.54|163.02|160.82|163.3|161.1|161.9|159.7|0
1660827000000|2022-08-18 12:50:00|162.88|160.68|163.16|160.96|163.72|161.52|161.9|159.7|0
1660827300000|2022-08-18 12:55:00|163.3|161.1|163.43|161.23|163.57|161.37|161.89|159.69|0
1660827600000|2022-08-18 13:00:00|163.71|161.51|161.15|158.95|164.14|161.94|161.15|158.95|0
1660827900000|2022-08-18 13:05:00|161.22|159.02|160.31|158.11|161.29|159.09|159.89|157.69|0
1660828200000|2022-08-18 13:10:00|160.45|158.25|160.58|158.38|161.14|158.94|160.3|158.1|0
1660828500000|2022-08-18 13:15:00|160.72|158.52|160.86|158.66|161.14|158.94|160.3|158.1|0
1660828800000|2022-08-18 13:20:00|161|158.8|160.71|158.51|161.56|159.36|160.58|158.38|0
1660829100000|2022-08-18 13:25:00|160.3|158.1|158.9|156.7|160.44|158.24|158.35|156.15|0
1660829400000|2022-08-18 13:30:00|159.18|156.98|155.32|153.12|160.01|157.81|154.91|152.71|0
1660829700000|2022-08-18 13:35:00|155.04|152.84|158.24|156.04|159.07|156.87|153.78|151.58|0
1660830000000|2022-08-18 13:40:00|158.11|155.91|159.62|157.42|159.9|157.7|156.32|154.12|0
1660830300000|2022-08-18 13:45:00|159.9|157.7|154.4|152.2|160.04|157.84|154.4|152.2|0
1660830600000|2022-08-18 13:50:00|154.54|152.34|155.35|153.15|157.27|155.07|153.99|151.79|0
1660830900000|2022-08-18 13:55:00|155.49|153.29|155|152.8|156.72|154.52|154.39|152.19|0
1660831200000|2022-08-18 14:00:00|154.66|152.46|154.25|152.05|154.66|152.46|152.22|150.02|0
1660831500000|2022-08-18 14:05:00|154.39|152.19|155.34|153.14|155.61|153.41|152.89|150.69|0
1660831800000|2022-08-18 14:10:00|155.48|153.28|155.33|153.13|155.61|153.41|153.43|151.23|0
1660832100000|2022-08-18 14:15:00|155.2|153|156.43|154.23|156.56|154.36|154.38|152.18|0
1660832400000|2022-08-18 14:20:00|156.56|154.36|156.1|153.9|158.35|156.15|155.14|152.94|0
1660832700000|2022-08-18 14:25:00|155.97|153.77|154.31|152.11|156.79|154.59|154.18|151.98|0
1660833000000|2022-08-18 14:30:00|154.59|152.39|154.58|152.38|155.55|153.35|152.4|150.2|0
1660833300000|2022-08-18 14:35:00|154.72|152.52|155.82|153.62|155.82|153.62|153.63|151.43|0
1660833600000|2022-08-18 14:40:00|155.95|153.75|157.75|155.55|159|156.8|155.54|153.34|0
1660833900000|2022-08-18 14:45:00|158.02|155.82|160.39|158.19|160.53|158.33|157.19|154.99|0
1660834200000|2022-08-18 14:50:00|160.53|158.33|157.83|155.63|160.95|158.75|157.42|155.22|0
1660834500000|2022-08-18 14:55:00|157.69|155.49|156.86|154.66|158.11|155.91|155.62|153.42|0
1660834800000|2022-08-18 15:00:00|157.13|154.93|155.33|153.13|158.8|156.6|154.92|152.72|0
1660835100000|2022-08-18 15:05:00|155.47|153.27|155.61|153.41|155.88|153.68|153.82|151.62|0
1660835400000|2022-08-18 15:10:00|155.88|153.68|157.96|155.76|158.09|155.89|155.61|153.41|0
1660835700000|2022-08-18 15:15:00|158.09|155.89|157.81|155.61|160.05|157.85|157.4|155.2|0
1660836000000|2022-08-18 15:20:00|157.67|155.47|161.3|159.1|161.3|159.1|157.67|155.47|0
1660836300000|2022-08-18 15:25:00|161.16|158.96|161.16|158.96|162.01|159.81|159.62|157.42|0
1660836600000|2022-08-18 15:30:00|161.58|159.38|162.07|159.87|163.28|161.08|160.32|158.12|0
1660836900000|2022-08-18 15:35:00|162.28|160.08|162.7|160.5|163.56|161.36|161.3|159.1|0
1660837200000|2022-08-18 15:40:00|162.85|160.65|162.7|160.5|163.98|161.78|161.85|159.65|0
1660837500000|2022-08-18 15:45:00|162.84|160.64|163.69|161.49|164.26|162.06|162.13|159.93|0
1660837800000|2022-08-18 15:50:00|163.97|161.77|163.12|160.92|164.68|162.48|162.55|160.35|0
1660838100000|2022-08-18 15:55:00|163.26|161.06|161.84|159.64|164.54|162.34|161.84|159.64|0
1660838400000|2022-08-18 16:00:00|162.27|160.07|162.97|160.77|163.32|161.12|161.14|158.94|0
1660838700000|2022-08-18 16:05:00|163.11|160.91|161.83|159.63|163.39|161.19|161.55|159.35|0
1660839000000|2022-08-18 16:10:00|161.69|159.49|161.41|159.21|162.4|160.2|160.99|158.79|0
1660839300000|2022-08-18 16:15:00|161.55|159.35|161.26|159.06|162.11|159.91|160.84|158.64|0
1660839600000|2022-08-18 16:20:00|161.12|158.92|156.38|154.18|161.12|158.92|155.96|153.76|0
1660839900000|2022-08-18 16:25:00|156.24|154.04|155.96|153.76|157.35|155.15|155.13|152.93|0
1660840200000|2022-08-18 16:30:00|156.1|153.9|156.51|154.31|156.65|154.45|154.99|152.79|0
1660840500000|2022-08-18 16:35:00|156.65|154.45|155.54|153.34|156.79|154.59|154.44|152.24|0
1660840800000|2022-08-18 16:40:00|155.26|153.06|152.38|150.18|155.81|153.61|152.38|150.18|0
1660841100000|2022-08-18 16:45:00|152.25|150.05|154.84|152.64|155.39|153.19|152.11|149.91|0
1660841400000|2022-08-18 16:50:00|154.71|152.51|155.25|153.05|155.25|153.05|154.15|151.95|0
1660841700000|2022-08-18 16:55:00|155.11|152.91|154.84|152.64|155.53|153.33|154.15|151.95|0
1660842000000|2022-08-18 17:00:00|154.97|152.77|154.01|151.81|155.66|153.46|153.73|151.53|0
1660842300000|2022-08-18 17:05:00|153.87|151.67|157.45|155.25|157.59|155.39|153.87|151.67|0
1660842600000|2022-08-18 17:10:00|157.59|155.39|155.37|153.17|158.56|156.36|155.37|153.17|0
1660842900000|2022-08-18 17:15:00|155.51|153.31|157.58|155.38|157.58|155.38|155.24|153.04|0
1660843200000|2022-08-18 17:20:00|157.72|155.52|157.3|155.1|158.7|156.5|156.75|154.55|0
1660843500000|2022-08-18 17:25:00|157.44|155.24|158.27|156.07|158.83|156.63|156.89|154.69|0
1660843800000|2022-08-18 17:30:00|158.41|156.21|158.55|156.35|159.11|156.91|157.3|155.1|0
1660844100000|2022-08-18 17:35:00|158.69|156.49|160.08|157.88|160.08|157.88|158.55|156.35|0
1660844400000|2022-08-18 17:40:00|160.22|158.02|159.8|157.6|160.36|158.16|159.66|157.46|0
1660844700000|2022-08-18 17:45:00|159.66|157.46|158.4|156.2|159.66|157.46|158.12|155.92|0
1660845000000|2022-08-18 17:50:00|158.26|156.06|158.67|156.47|159.51|157.31|158.26|156.06|0
1660845300000|2022-08-18 17:55:00|158.53|156.33|158.04|155.84|158.67|156.47|157|154.8|0
1660845600000|2022-08-18 18:00:00|158.11|155.91|158.11|155.91|158.8|156.6|156.86|154.66|0
1660845900000|2022-08-18 18:05:00|158.25|156.05|160.34|158.14|160.34|158.14|157.69|155.49|0
1660846200000|2022-08-18 18:10:00|160.2|158|159.91|157.71|161.18|158.98|158.8|156.6|0
1660846500000|2022-08-18 18:15:00|159.77|157.57|160.75|158.55|161.03|158.83|159.63|157.43|0
1660846800000|2022-08-18 18:20:00|160.61|158.41|160.89|158.69|160.89|158.69|159.35|157.15|0
1660847100000|2022-08-18 18:25:00|160.75|158.55|160.32|158.12|160.89|158.69|159.9|157.7|0
1660847400000|2022-08-18 18:30:00|160.46|158.26|158.78|156.58|160.46|158.26|157.95|155.75|0
1660847700000|2022-08-18 18:35:00|158.64|156.44|158.64|156.44|159.06|156.86|158.08|155.88|0
1660848000000|2022-08-18 18:40:00|158.5|156.3|160.45|158.25|160.45|158.25|158.36|156.16|0
1660848300000|2022-08-18 18:45:00|160.31|158.11|159.33|157.13|160.59|158.39|159.05|156.85|0
1660848600000|2022-08-18 18:50:00|159.47|157.27|162.56|160.36|162.56|160.36|159.19|156.99|0
1660848900000|2022-08-18 18:55:00|162.42|160.22|161.85|159.65|162.98|160.78|161.71|159.51|0
1660849200000|2022-08-18 19:00:00|161.71|159.51|162.83|160.63|162.98|160.78|161.28|159.08|0
1660849500000|2022-08-18 19:05:00|162.69|160.49|162.83|160.63|163.4|161.2|162.55|160.35|0
1660849800000|2022-08-18 19:10:00|162.97|160.77|163.82|161.62|164.39|162.19|162.4|160.2|0
1660850100000|2022-08-18 19:15:00|164.1|161.9|165.95|163.75|166.24|164.04|163.39|161.19|0
1660850400000|2022-08-18 19:20:00|165.81|163.61|166.24|164.04|166.38|164.18|164.24|162.04|0
1660850700000|2022-08-18 19:25:00|166.38|164.18|165.95|163.75|166.52|164.32|165.09|162.89|0
1660851000000|2022-08-18 19:30:00|166.09|163.89|167.09|164.89|167.23|165.03|164.95|162.75|0
1660851300000|2022-08-18 19:35:00|166.8|164.6|166.23|164.03|167.38|165.18|166.23|164.03|0
1660851600000|2022-08-18 19:40:00|166.37|164.17|166.08|163.88|166.94|164.74|165.36|163.16|0
1660851900000|2022-08-18 19:45:00|165.94|163.74|165.07|162.87|166.51|164.31|164.22|162.02|0
1660852200000|2022-08-18 19:50:00|164.65|162.45|161.24|159.04|164.65|162.45|160.96|158.76|0
1660852500000|2022-08-18 19:55:00|161.38|159.18|163.36|161.16|163.36|161.16|160.12|157.92|0
1660852800000|2022-08-18 20:00:00|163.22|161.02|163.06|160.86|164.62|162.42|162.65|160.45|0
1660853100000|2022-08-18 20:05:00|162.92|160.72|161.64|159.44|162.92|160.72|161.64|159.44|0
1660853400000|2022-08-18 20:10:00|161.78|159.58|160.93|158.73|162.35|160.15|160.93|158.73|0
1660853700000|2022-08-18 20:15:00|162.08|159.28|162.5|159.7|162.5|159.7|162.08|159.28|0
1660854000000|2022-08-18 20:20:00|162.36|159.56|162.78|159.98|162.92|160.12|162.36|159.56|0
1660854300000|2022-08-18 20:25:00|162.92|160.12|162.92|160.12|163.35|160.55|162.64|159.84|0
1660854600000|2022-08-18 20:30:00|162.78|159.98|163.2|160.4|163.34|160.54|162.78|159.98|0
1660854900000|2022-08-18 20:35:00|163.34|160.54|162.91|160.11|163.34|160.54|162.91|160.11|0
1660855200000|2022-08-18 20:40:00|163.05|160.25|163.19|160.39|163.19|160.39|162.77|159.97|0
1660855500000|2022-08-18 20:45:00|163.26|160.46|163.19|160.39|163.33|160.53|163.05|160.25|0
1660855800000|2022-08-18 20:50:00|163.04|160.24|163.47|160.67|163.54|160.74|163.04|160.24|0
1660856100000|2022-08-18 20:55:00|163.53|160.73|163.18|160.38|163.53|160.73|162.61|159.81|0
1660856400000|2022-08-18 21:00:00|163.27|160.47|163.23|160.43|163.27|160.47|163.04|160.24|0
1660856700000|2022-08-18 21:05:00|163.2|160.4|163.14|160.34|163.37|160.57|163.02|160.22|0
1660857000000|2022-08-18 21:10:00|163.1|160.3|163.28|160.48|163.3|160.5|163.1|160.3|0
1660857300000|2022-08-18 21:15:00|163.09|160.29|163.28|160.48|163.28|160.48|163.03|160.23|0
1660857600000|2022-08-18 21:20:00|163.32|160.52|162.94|160.14|163.32|160.52|162.92|160.12|0
1660857900000|2022-08-18 21:25:00|163.05|160.25|163.12|160.32|163.27|160.47|163.05|160.25|0
1660858200000|2022-08-18 21:30:00|163.14|160.34|163.12|160.32|163.14|160.34|163.08|160.28|0
1660858500000|2022-08-18 21:35:00|163.1|160.3|163.08|160.28|163.1|160.3|163.05|160.25|0
1660858800000|2022-08-18 21:40:00|163.07|160.27|162.86|160.06|163.07|160.27|162.86|160.06|0
1660859100000|2022-08-18 21:45:00|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1660859700000|2022-08-18 21:55:00|162.79|159.99|162.69|159.89|162.9|160.1|162.69|159.89|0
1660860000000|2022-08-18 22:00:00|162.49|159.69|161.57|158.77|162.92|160.12|161.3|158.5|0
1660860300000|2022-08-18 22:05:00|161.43|158.63|162.2|159.4|162.56|159.76|161.43|158.63|0
1660860600000|2022-08-18 22:10:00|162.28|159.48|161.85|159.05|162.48|159.68|161.85|159.05|0
1660860900000|2022-08-18 22:15:00|161.92|159.12|161.85|159.05|162.13|159.33|161.71|158.91|0
1660861200000|2022-08-18 22:20:00|161.7|158.9|162.12|159.32|162.27|159.47|161.7|158.9|0
1660861500000|2022-08-18 22:25:00|161.98|159.18|161.98|159.18|162.83|160.03|161.98|159.18|0
1660861800000|2022-08-18 22:30:00|162.05|159.25|161.98|159.18|162.26|159.46|161.84|159.04|0
1660862100000|2022-08-18 22:35:00|162.12|159.32|161.83|159.03|162.12|159.32|161.55|158.75|0
1660862400000|2022-08-18 22:40:00|161.97|159.17|162.25|159.45|162.25|159.45|161.83|159.03|0
1660862700000|2022-08-18 22:45:00|162.11|159.31|161.54|158.74|162.11|159.31|161.54|158.74|0
1660863000000|2022-08-18 22:50:00|161.4|158.6|161.82|159.02|161.82|159.02|161.4|158.6|0
1660863300000|2022-08-18 22:55:00|161.68|158.88|161.53|158.73|161.82|159.02|161.53|158.73|0
1660863600000|2022-08-18 23:00:00|161.6|158.8|161.32|158.52|161.67|158.87|161.25|158.45|0
1660863900000|2022-08-18 23:05:00|161.39|158.59|161.39|158.59|161.53|158.73|161.25|158.45|0
1660864200000|2022-08-18 23:10:00|161.53|158.73|161.52|158.72|161.67|158.87|161.52|158.72|0
1660864500000|2022-08-18 23:15:00|161.59|158.79|161.38|158.58|161.59|158.79|161.24|158.44|0
1660864800000|2022-08-18 23:20:00|161.3|158.5|161.23|158.43|161.38|158.58|161.09|158.29|0
1660865100000|2022-08-18 23:25:00|161.37|158.57|161.79|158.99|161.8|159|161.23|158.43|0
1660865400000|2022-08-18 23:30:00|161.65|158.85|161.23|158.43|161.65|158.85|161.23|158.43|0
1660865700000|2022-08-18 23:35:00|161.37|158.57|161.08|158.28|161.37|158.57|160.94|158.14|0
1660866000000|2022-08-18 23:40:00|160.94|158.14|160.66|157.86|161.01|158.21|160.66|157.86|0
1660866300000|2022-08-18 23:45:00|160.65|157.85|161.07|158.27|161.07|158.27|160.65|157.85|0
1660866600000|2022-08-18 23:50:00|161.21|158.41|161.49|158.69|161.49|158.69|160.79|157.99|0
1660866900000|2022-08-18 23:55:00|161.35|158.55|162.05|159.25|162.05|159.25|161.21|158.41|0
1660867200000|2022-08-19 00:00:00|161.91|159.11|160.64|157.84|162.9|160.1|160.64|157.84|0
1660867500000|2022-08-19 00:05:00|159.52|156.72|159.93|157.13|160.07|157.27|159.1|156.3|0
1660867800000|2022-08-19 00:10:00|159.79|156.99|158.81|156.01|159.79|156.99|158.67|155.87|0
1660868100000|2022-08-19 00:15:00|158.95|156.15|159.51|156.71|159.79|156.99|158.81|156.01|0
1660868400000|2022-08-19 00:20:00|159.37|156.57|159.22|156.42|159.65|156.85|159.08|156.28|0
1660868700000|2022-08-19 00:25:00|159.08|156.28|158.38|155.58|159.08|156.28|157.96|155.16|0
1660869000000|2022-08-19 00:30:00|158.24|155.44|158.38|155.58|159.08|156.28|158.24|155.44|0
1660869300000|2022-08-19 00:35:00|158.52|155.72|158.23|155.43|158.66|155.86|157.96|155.16|0
1660869600000|2022-08-19 00:40:00|158.16|155.36|158.65|155.85|158.93|156.13|158.09|155.29|0
1660869900000|2022-08-19 00:45:00|158.51|155.71|158.37|155.57|158.79|155.99|158.09|155.29|0
1660870200000|2022-08-19 00:50:00|158.51|155.71|158.36|155.56|158.64|155.84|158.09|155.29|0
1660870500000|2022-08-19 00:55:00|158.5|155.7|158.78|155.98|159.34|156.54|158.5|155.7|0
1660870800000|2022-08-19 01:00:00|158.92|156.12|158.91|156.11|158.92|156.12|158.36|155.56|0
1660871100000|2022-08-19 01:05:00|158.77|155.97|159.19|156.39|159.47|156.67|158.77|155.97|0
1660871400000|2022-08-19 01:10:00|159.33|156.53|159.47|156.67|159.75|156.95|159.19|156.39|0
1660871700000|2022-08-19 01:15:00|159.67|156.87|159.04|156.24|159.89|157.09|158.9|156.1|0
1660872000000|2022-08-19 01:20:00|159.18|156.38|158.9|156.1|159.18|156.38|158.62|155.82|0
1660872300000|2022-08-19 01:25:00|159.04|156.24|158.68|155.88|159.18|156.38|158.62|155.82|0
1660872600000|2022-08-19 01:30:00|158.89|156.09|156.8|154|159.03|156.23|156.66|153.86|0
1660872900000|2022-08-19 01:35:00|156.94|154.14|157.91|155.11|157.91|155.11|156.94|154.14|0
1660873200000|2022-08-19 01:40:00|157.77|154.97|157.77|154.97|158.33|155.53|157.21|154.41|0
1660873500000|2022-08-19 01:45:00|157.83|155.03|158.46|155.66|158.6|155.8|157.49|154.69|0
1660873800000|2022-08-19 01:50:00|158.6|155.8|159.02|156.22|159.37|156.57|158.46|155.66|0
1660874100000|2022-08-19 01:55:00|158.88|156.08|159.01|156.21|159.15|156.35|158.59|155.79|0
1660874400000|2022-08-19 02:00:00|159.15|156.35|158.73|155.93|159.29|156.49|158.59|155.79|0
1660874700000|2022-08-19 02:05:00|158.87|156.07|158.72|155.92|159.43|156.63|158.58|155.78|0
1660875000000|2022-08-19 02:10:00|158.58|155.78|159|156.2|159.14|156.34|158.17|155.37|0
1660875300000|2022-08-19 02:15:00|158.86|156.06|158.64|155.84|159.28|156.48|158.58|155.78|0
1660875600000|2022-08-19 02:20:00|158.72|155.92|158.71|155.91|159.27|156.47|158.58|155.78|0
1660875900000|2022-08-19 02:25:00|158.57|155.77|158.71|155.91|158.99|156.19|158.57|155.77|0
1660876200000|2022-08-19 02:30:00|158.85|156.05|159.13|156.33|159.27|156.47|158.85|156.05|0
1660876500000|2022-08-19 02:35:00|159.12|156.32|160.24|157.44|160.38|157.58|159.12|156.32|0
1660876800000|2022-08-19 02:40:00|160.38|157.58|160.1|157.3|160.52|157.72|159.96|157.16|0
1660877100000|2022-08-19 02:45:00|160.24|157.44|159.95|157.15|160.24|157.44|159.81|157.01|0
1660877400000|2022-08-19 02:50:00|160.09|157.29|160.23|157.43|160.66|157.86|160.09|157.29|0
1660877700000|2022-08-19 02:55:00|160.09|157.29|161.07|158.27|161.07|158.27|160.09|157.29|0
1660878000000|2022-08-19 03:00:00|161.21|158.41|160.79|157.99|161.35|158.55|160.65|157.85|0
1660878300000|2022-08-19 03:05:00|160.51|157.71|160.5|157.7|160.93|158.13|160.36|157.56|0
1660878600000|2022-08-19 03:10:00|160.64|157.84|160.64|157.84|160.92|158.12|160.36|157.56|0
1660878900000|2022-08-19 03:15:00|160.5|157.7|160.63|157.83|160.92|158.12|160.5|157.7|0
1660879200000|2022-08-19 03:20:00|160.78|157.98|160.35|157.55|161.06|158.26|160.35|157.55|0
1660879500000|2022-08-19 03:25:00|160.49|157.69|159.92|157.12|160.63|157.83|159.92|157.12|0
1660879800000|2022-08-19 03:30:00|159.78|156.98|158.52|155.72|159.78|156.98|157.83|155.03|0
1660880100000|2022-08-19 03:35:00|158.38|155.58|159|156.2|159.08|156.28|158.38|155.58|0
1660880400000|2022-08-19 03:40:00|159.08|156.28|158.65|155.85|159.08|156.28|158.51|155.71|0
1660880700000|2022-08-19 03:45:00|158.51|155.71|158.23|155.43|158.93|156.13|157.88|155.08|0
1660881000000|2022-08-19 03:50:00|158.09|155.29|157.95|155.15|158.51|155.71|157.95|155.15|0
1660881300000|2022-08-19 03:55:00|158.09|155.29|157.81|155.01|158.09|155.29|157.67|154.87|0
1660881600000|2022-08-19 04:00:00|157.67|154.87|157.24|154.44|157.8|155|157.24|154.44|0
1660881900000|2022-08-19 04:05:00|157.38|154.58|157.24|154.44|157.52|154.72|157.1|154.3|0
1660882200000|2022-08-19 04:10:00|157.1|154.3|157.38|154.58|157.52|154.72|156.96|154.16|0
1660882500000|2022-08-19 04:15:00|157.51|154.71|157.79|154.99|157.79|154.99|157.38|154.58|0
1660882800000|2022-08-19 04:20:00|157.65|154.85|157.93|155.13|158.07|155.27|157.65|154.85|0
1660883100000|2022-08-19 04:25:00|157.79|154.99|157.78|154.98|158.06|155.26|157.64|154.84|0
1660883400000|2022-08-19 04:30:00|157.92|155.12|158.2|155.4|158.2|155.4|157.78|154.98|0
1660883700000|2022-08-19 04:35:00|158.12|155.32|157.08|154.28|158.2|155.4|156.66|153.86|0
1660884000000|2022-08-19 04:40:00|156.94|154.14|157.08|154.28|157.36|154.56|156.66|153.86|0
1660884300000|2022-08-19 04:45:00|156.94|154.14|156.79|153.99|157.07|154.27|156.66|153.86|0
1660884600000|2022-08-19 04:50:00|156.93|154.13|157.21|154.41|157.21|154.41|156.79|153.99|0
1660884900000|2022-08-19 04:55:00|157.07|154.27|156.93|154.13|157.35|154.55|156.79|153.99|0
1660885200000|2022-08-19 05:00:00|157.06|154.26|156.23|153.43|157.2|154.4|156.23|153.43|0
1660885500000|2022-08-19 05:05:00|156.09|153.29|156.36|153.56|156.37|153.57|155.68|152.88|0
1660885800000|2022-08-19 05:10:00|156.5|153.7|156.22|153.42|156.64|153.84|155.95|153.15|0
1660886100000|2022-08-19 05:15:00|156.08|153.28|156.36|153.56|156.77|153.97|156.08|153.28|0
1660886400000|2022-08-19 05:20:00|156.22|153.42|155.8|153|156.63|153.83|155.52|152.72|0
1660886700000|2022-08-19 05:25:00|155.94|153.14|156.5|153.7|156.5|153.7|155.24|152.44|0
1660887000000|2022-08-19 05:30:00|156.36|153.56|155.67|152.87|156.64|153.84|155.67|152.87|0
1660887300000|2022-08-19 05:35:00|155.81|153.01|155.25|152.45|155.81|153.01|154.7|151.9|0
1660887600000|2022-08-19 05:40:00|155.39|152.59|155.25|152.45|155.66|152.86|155.11|152.31|0
1660887900000|2022-08-19 05:45:00|155.38|152.58|156.21|153.41|156.21|153.41|155.38|152.58|0
1660888200000|2022-08-19 05:50:00|156.35|153.55|157.03|154.23|157.45|154.65|156.35|153.55|0
1660888500000|2022-08-19 05:55:00|156.9|154.1|156.34|153.54|157.03|154.23|156.34|153.54|0
1660888800000|2022-08-19 06:00:00|156.2|153.4|155.92|153.12|156.48|153.68|155.37|152.57|0
1660889100000|2022-08-19 06:05:00|156.06|153.26|155.5|152.7|156.47|153.67|155.37|152.57|0
1660889400000|2022-08-19 06:10:00|155.37|152.57|154.67|151.87|156.05|153.25|154.54|151.74|0
1660889700000|2022-08-19 06:15:00|154.54|151.74|154.39|151.59|155.37|152.57|152.84|150.04|0
1660890000000|2022-08-19 06:20:00|154.38|151.58|154.24|151.44|154.8|152|154.11|151.31|0
1660890300000|2022-08-19 06:25:00|154.11|151.31|153.97|151.17|154.79|151.99|153.42|150.62|0
1660890600000|2022-08-19 06:30:00|153.83|151.03|153.07|150.27|154.17|151.37|152.33|149.53|0
1660890900000|2022-08-19 06:35:00|153.14|150.34|151.23|148.43|153.42|150.62|150.69|147.89|0
1660891200000|2022-08-19 06:40:00|151.37|148.57|151.09|148.29|151.64|148.84|150.02|147.22|0
1660891500000|2022-08-19 06:45:00|150.96|148.16|150.4|147.6|151.09|148.29|148.99|146.19|0
1660891800000|2022-08-19 06:50:00|150.47|147.67|150.4|147.6|151.21|148.41|150.13|147.33|0
1660892100000|2022-08-19 06:55:00|150.54|147.74|149.59|146.79|150.6|147.8|148.92|146.12|0
1660892400000|2022-08-19 07:00:00|149.19|146.39|150.12|147.32|150.26|147.46|148.51|145.71|0
1660892700000|2022-08-19 07:05:00|149.82|147.62|150.49|148.29|151.04|148.84|149.69|147.49|0
1660893000000|2022-08-19 07:10:00|150.36|148.16|150.9|148.7|152.12|149.92|150.22|148.02|0
1660893300000|2022-08-19 07:15:00|151.03|148.83|151.14|148.94|151.57|149.37|150.28|148.08|0
1660893600000|2022-08-19 07:20:00|151|148.8|151.27|149.07|151.54|149.34|150.32|148.12|0
1660893900000|2022-08-19 07:25:00|151.13|148.93|151.13|148.93|151.27|149.07|150.04|147.84|0
1660894200000|2022-08-19 07:30:00|150.99|148.79|151.53|149.33|152.22|150.02|150.99|148.79|0
1660894500000|2022-08-19 07:35:00|151.46|149.26|150.98|148.78|151.8|149.6|150.58|148.38|0
1660894800000|2022-08-19 07:40:00|151.05|148.85|151.66|149.46|152.07|149.87|150.98|148.78|0
1660895100000|2022-08-19 07:45:00|151.52|149.32|150.57|148.37|152.07|149.87|150.43|148.23|0
1660895400000|2022-08-19 07:50:00|150.71|148.51|150.43|148.23|150.77|148.57|149.49|147.29|0
1660895700000|2022-08-19 07:55:00|150.5|148.3|150.7|148.5|151.79|149.59|150.5|148.3|0
1660896000000|2022-08-19 08:00:00|150.56|148.36|150.15|147.95|151.92|149.72|150.15|147.95|0
1660896300000|2022-08-19 08:05:00|150.29|148.09|148.8|146.6|150.42|148.22|148.66|146.46|0
1660896600000|2022-08-19 08:10:00|148.66|146.46|148.26|146.06|149.07|146.87|148.13|145.93|0
1660896900000|2022-08-19 08:15:00|148.12|145.92|147.72|145.52|148.53|146.33|146.51|144.31|0
1660897200000|2022-08-19 08:20:00|147.65|145.45|145.18|142.98|147.72|145.52|144.65|142.45|0
1660897500000|2022-08-19 08:25:00|145.24|143.04|145.24|143.04|145.31|143.11|144.65|142.45|0
1660897800000|2022-08-19 08:30:00|145.31|143.11|142.53|140.33|145.31|143.11|142.4|140.2|0
1660898100000|2022-08-19 08:35:00|142.4|140.2|143.89|141.69|144.03|141.83|142.4|140.2|0
1660898400000|2022-08-19 08:40:00|143.76|141.56|144.21|142.01|144.55|142.35|143.63|141.43|0
1660898700000|2022-08-19 08:45:00|144.15|141.95|144.67|142.47|145.34|143.14|144.02|141.82|0
1660899000000|2022-08-19 08:50:00|144.54|142.34|144.41|142.21|144.74|142.54|143.75|141.55|0
1660899300000|2022-08-19 08:55:00|144.47|142.27|145.46|143.26|145.59|143.39|144.01|141.81|0
1660899600000|2022-08-19 09:00:00|145.33|143.13|145.12|142.92|145.46|143.26|144.14|141.94|0
1660899900000|2022-08-19 09:05:00|144.86|142.66|144.92|142.72|145.19|142.99|144.4|142.2|0
1660900200000|2022-08-19 09:10:00|144.79|142.59|145.71|143.51|145.84|143.64|144.13|141.93|0
1660900500000|2022-08-19 09:15:00|145.58|143.38|146.11|143.91|146.64|144.44|145.45|143.25|0
1660900800000|2022-08-19 09:20:00|146.1|143.9|145.04|142.84|146.24|144.04|144.91|142.71|0
1660901100000|2022-08-19 09:25:00|144.97|142.77|145.57|143.37|145.83|143.63|144.91|142.71|0
1660901400000|2022-08-19 09:30:00|145.7|143.5|145.56|143.36|145.83|143.63|145.17|142.97|0
1660901700000|2022-08-19 09:35:00|145.63|143.43|145.92|143.72|146.31|144.11|144.28|142.08|0
1660902000000|2022-08-19 09:40:00|146.05|143.85|146.18|143.98|147.25|145.05|145.92|143.72|0
1660902300000|2022-08-19 09:45:00|146.37|144.17|145.38|143.18|147.11|144.91|145.24|143.04|0
1660902600000|2022-08-19 09:50:00|145.24|143.04|144.58|142.38|145.24|143.04|143.92|141.72|0
1660902900000|2022-08-19 09:55:00|144.38|142.18|143.71|141.51|144.97|142.77|143.39|141.19|0
1660903200000|2022-08-19 10:00:00|143.78|141.58|143.12|140.92|144.05|141.85|142.73|140.53|0
1660903500000|2022-08-19 10:05:00|143.18|140.98|142.46|140.26|143.45|141.25|142.33|140.13|0
1660903800000|2022-08-19 10:10:00|142.33|140.13|142.65|140.45|143.51|141.31|142.33|140.13|0
1660904100000|2022-08-19 10:15:00|142.59|140.39|144.03|141.83|144.16|141.96|142.46|140.26|0
1660904400000|2022-08-19 10:20:00|144.3|142.1|143.76|141.56|144.69|142.49|143.63|141.43|0
1660904700000|2022-08-19 10:25:00|143.63|141.43|143.69|141.49|144.03|141.83|143.1|140.9|0
1660905000000|2022-08-19 10:30:00|143.76|141.56|142.31|140.11|143.95|141.75|142.31|140.11|0
1660905300000|2022-08-19 10:35:00|142.37|140.17|140.09|137.89|142.97|140.77|139.83|137.63|0
1660905600000|2022-08-19 10:40:00|139.96|137.76|138.34|136.14|140.87|138.67|138.15|135.95|0
1660905900000|2022-08-19 10:45:00|138.54|136.34|138.02|135.82|138.79|136.59|137.76|135.56|0
1660906200000|2022-08-19 10:50:00|138.15|135.95|139.72|137.08|140.72|138.52|137.52|135.32|0
1660906500000|2022-08-19 10:55:00|139.85|137.21|140.27|138.07|140.66|138.46|139.08|136.44|0
1660906800000|2022-08-19 11:00:00|140.53|138.33|140.78|138.58|141.3|139.1|140.14|137.94|0
1660907100000|2022-08-19 11:05:00|140.59|138.39|141.17|138.97|141.3|139.1|139.1|136.9|0
1660907400000|2022-08-19 11:10:00|141.1|138.9|141.03|138.83|141.43|139.23|140.39|138.19|0
1660907700000|2022-08-19 11:15:00|141.16|138.96|140.38|138.18|141.55|139.35|140.25|138.05|0
1660908000000|2022-08-19 11:20:00|140.51|138.31|141.87|139.67|142.07|139.87|140.51|138.31|0
1660908300000|2022-08-19 11:25:00|141.81|139.61|140.89|138.69|141.94|139.74|140.76|138.56|0
1660908600000|2022-08-19 11:30:00|141.15|138.95|139.86|137.66|141.93|139.73|139.73|137.53|0
1660908900000|2022-08-19 11:35:00|139.73|137.53|140.24|138.04|140.24|138.04|139.21|137.01|0
1660909200000|2022-08-19 11:40:00|140.11|137.91|141.79|139.59|141.79|139.59|139.33|137.13|0
1660909500000|2022-08-19 11:45:00|141.92|139.72|141.79|139.59|142.31|140.11|141.53|139.33|0
1660909800000|2022-08-19 11:50:00|141.66|139.46|141.52|139.32|142.05|139.85|141.33|139.13|0
1660910100000|2022-08-19 11:55:00|141.39|139.19|142.95|140.75|143.09|140.89|141|138.8|0
1660910400000|2022-08-19 12:00:00|143.08|140.88|143.87|141.67|143.87|141.67|142.56|140.36|0
1660910700000|2022-08-19 12:05:00|143.6|141.4|143.95|141.75|144.19|141.99|143.08|140.88|0
1660911000000|2022-08-19 12:10:00|144.08|141.88|142.06|139.86|144.08|141.88|141.28|139.08|0
1660911300000|2022-08-19 12:15:00|141.93|139.73|142.58|140.38|142.58|140.38|141.67|139.47|0
1660911600000|2022-08-19 12:20:00|142.71|140.51|140.43|138.23|142.71|140.51|139.98|137.78|0
1660911900000|2022-08-19 12:25:00|140.5|138.3|141.14|138.94|141.14|138.94|139.85|137.65|0
1660912200000|2022-08-19 12:30:00|141.01|138.81|140.75|138.55|141.4|139.2|139.97|137.77|0
1660912500000|2022-08-19 12:35:00|140.81|138.61|142.7|140.5|142.83|140.63|140.75|138.55|0
1660912800000|2022-08-19 12:40:00|142.83|140.63|142.56|140.36|143.74|141.54|142.56|140.36|0
1660913100000|2022-08-19 12:45:00|142.69|140.49|142.82|140.62|143.61|141.41|142.56|140.36|0
1660913400000|2022-08-19 12:50:00|142.95|140.75|144.39|142.19|144.66|142.46|142.82|140.62|0
1660913700000|2022-08-19 12:55:00|144.52|142.32|143.2|141|144.79|142.59|142.68|140.48|0
1660914000000|2022-08-19 13:00:00|143.07|140.87|142.16|139.96|144.65|142.45|142.16|139.96|0
1660914300000|2022-08-19 13:05:00|142.03|139.83|143.98|141.78|143.98|141.78|141.89|139.69|0
1660914600000|2022-08-19 13:10:00|143.85|141.65|145.17|142.97|145.17|142.97|143.06|140.86|0
1660914900000|2022-08-19 13:15:00|145.3|143.1|146.09|143.89|146.09|143.89|144.9|142.7|0
1660915200000|2022-08-19 13:20:00|145.96|143.76|147.41|145.21|147.55|145.35|145.69|143.49|0
1660915500000|2022-08-19 13:25:00|147.81|145.61|147.81|145.61|148.35|146.15|146.75|144.55|0
1660915800000|2022-08-19 13:30:00|147.41|145.21|146.51|144.31|149.12|146.92|145.68|143.48|0
1660916100000|2022-08-19 13:35:00|146.38|144.18|145.71|143.51|148.51|146.31|144.65|142.45|0
1660916400000|2022-08-19 13:40:00|145.58|143.38|142.15|139.95|145.97|143.77|141.5|139.3|0
1660916700000|2022-08-19 13:45:00|141.37|139.17|140.71|138.51|142.28|140.08|140.07|137.87|0
1660917000000|2022-08-19 13:50:00|140.58|138.38|137.1|134.9|140.58|138.38|137.1|134.9|0
1660917300000|2022-08-19 13:55:00|136.72|134.52|138.22|136.02|139.76|137.56|134.26|132.06|0
1660917600000|2022-08-19 14:00:00|138.35|136.15|138.98|136.78|140.27|138.07|136.94|134.74|0
1660917900000|2022-08-19 14:05:00|139.24|137.04|137.32|135.12|140.27|138.07|137.19|134.99|0
1660918200000|2022-08-19 14:10:00|137.19|134.99|136.55|134.35|138.59|136.39|136.55|134.35|0
1660918500000|2022-08-19 14:15:00|136.68|134.48|137.12|134.92|138.33|136.13|135.79|133.59|0
1660918800000|2022-08-19 14:20:00|137.24|135.04|136.99|134.79|139.17|136.97|136.09|133.89|0
1660919100000|2022-08-19 14:25:00|137.11|134.91|137.49|135.29|138.13|135.93|135.58|133.38|0
1660919400000|2022-08-19 14:30:00|137.81|135.61|137.62|135.42|139.16|136.96|136.85|134.65|0
1660919700000|2022-08-19 14:35:00|137.49|135.29|137.74|135.54|138.13|135.93|136.85|134.65|0
1660920000000|2022-08-19 14:40:00|137.61|135.41|138.25|136.05|138.89|136.69|135.44|133.24|0
1660920300000|2022-08-19 14:45:00|138.12|135.92|138.89|136.69|139.41|137.21|137.99|135.79|0
1660920600000|2022-08-19 14:50:00|138.63|136.43|136.45|134.25|138.89|136.69|135.44|133.24|0
1660920900000|2022-08-19 14:55:00|136.32|134.12|134.17|131.97|136.96|134.76|133.91|131.71|0
1660921200000|2022-08-19 15:00:00|134.29|132.09|133.66|131.46|135.3|133.1|133.41|131.21|0
1660921500000|2022-08-19 15:05:00|133.53|131.33|133.14|130.94|134.54|132.34|130.09|127.89|0
1660921800000|2022-08-19 15:10:00|133.02|130.82|134.14|131.94|134.75|132.55|132.39|130.19|0
1660922100000|2022-08-19 15:15:00|134.02|131.82|134.89|132.69|134.89|132.69|133.39|131.19|0
1660922400000|2022-08-19 15:20:00|134.77|132.57|134.26|132.06|135.14|132.94|133.76|131.56|0
1660922700000|2022-08-19 15:25:00|134.39|132.19|134.93|132.73|135.19|132.99|131.83|129.63|0
1660923000000|2022-08-19 15:30:00|135.06|132.86|134.3|132.1|135.44|133.24|132.93|130.73|0
1660923300000|2022-08-19 15:35:00|134.18|131.98|135.43|133.23|135.94|133.74|134.18|131.98|0
1660923600000|2022-08-19 15:40:00|135.56|133.36|136.18|133.98|136.94|134.74|135.05|132.85|0
1660923900000|2022-08-19 15:45:00|136.31|134.11|138.6|136.4|139.11|136.91|135.8|133.6|0
1660924200000|2022-08-19 15:50:00|138.85|136.65|134.64|132.44|139.75|137.55|134.58|132.38|0
1660924500000|2022-08-19 15:55:00|134.52|132.32|134.14|131.94|134.77|132.57|133.76|131.56|0
1660924800000|2022-08-19 16:00:00|134.01|131.81|133.38|131.18|134.13|131.93|132.5|130.3|0
1660925100000|2022-08-19 16:05:00|133.5|131.3|132.49|130.29|133.75|131.55|132.37|130.17|0
1660925400000|2022-08-19 16:10:00|132.74|130.54|135.01|132.81|135.39|133.19|132.62|130.42|0
1660925700000|2022-08-19 16:15:00|135.26|133.06|136.15|133.95|136.92|134.72|135.26|133.06|0
1660926000000|2022-08-19 16:20:00|136.4|134.2|136.02|133.82|136.66|134.46|135.51|133.31|0
1660926300000|2022-08-19 16:25:00|135.89|133.69|134.49|132.29|135.89|133.69|133.99|131.79|0
1660926600000|2022-08-19 16:30:00|134.62|132.42|135.88|133.68|135.88|133.68|133.86|131.66|0
1660926900000|2022-08-19 16:35:00|135.76|133.56|138.7|136.5|138.82|136.62|135.63|133.43|0
1660927200000|2022-08-19 16:40:00|138.57|136.37|138.69|136.49|138.82|136.62|137.15|134.95|0
1660927500000|2022-08-19 16:45:00|138.56|136.36|137.28|135.08|139.46|137.26|137.28|135.08|0
1660927800000|2022-08-19 16:50:00|137.4|135.2|138.81|136.61|139.07|136.87|137.4|135.2|0
1660928100000|2022-08-19 16:55:00|138.94|136.74|138.17|135.97|140.23|138.03|138.17|135.97|0
1660928400000|2022-08-19 17:00:00|138.29|136.09|139.58|137.38|139.97|137.77|137.78|135.58|0
1660928700000|2022-08-19 17:05:00|139.71|137.51|138.41|136.21|139.71|137.51|137.52|135.32|0
1660929000000|2022-08-19 17:10:00|138.29|136.09|137.26|135.06|138.8|136.6|136.74|134.54|0
1660929300000|2022-08-19 17:15:00|137.38|135.18|136.74|134.54|138.02|135.82|136.61|134.41|0
1660929600000|2022-08-19 17:20:00|136.87|134.67|136.48|134.28|137|134.8|136.1|133.9|0
1660929900000|2022-08-19 17:25:00|136.35|134.15|135.59|133.39|136.61|134.41|135.33|133.13|0
1660930200000|2022-08-19 17:30:00|135.46|133.26|133.68|131.48|135.46|133.26|131.81|129.61|0
1660930500000|2022-08-19 17:35:00|133.56|131.36|132.93|130.73|133.68|131.48|132.3|130.1|0
1660930800000|2022-08-19 17:40:00|133.05|130.85|133.68|131.48|134.06|131.86|132.93|130.73|0
1660931100000|2022-08-19 17:45:00|133.43|131.23|134.3|132.1|134.43|132.23|133.3|131.1|0
1660931400000|2022-08-19 17:50:00|134.43|132.23|135.82|133.62|135.82|133.62|134.05|131.85|0
1660931700000|2022-08-19 17:55:00|135.95|133.75|135.95|133.75|136.46|134.26|135.31|133.11|0
1660932000000|2022-08-19 18:00:00|135.82|133.62|135.69|133.49|136.2|134|134.93|132.73|0
1660932300000|2022-08-19 18:05:00|135.56|133.36|135.3|133.1|136.07|133.87|134.92|132.72|0
1660932600000|2022-08-19 18:10:00|135.18|132.98|132.52|130.32|135.3|133.1|132.52|130.32|0
1660932900000|2022-08-19 18:15:00|132.4|130.2|132.02|129.82|132.77|130.57|131.77|129.57|0
1660933200000|2022-08-19 18:20:00|131.89|129.69|132.89|130.69|133.02|130.82|131.52|129.32|0
1660933500000|2022-08-19 18:25:00|132.77|130.57|133.52|131.32|133.77|131.57|132.26|130.06|0
1660933800000|2022-08-19 18:30:00|133.39|131.19|133.64|131.44|134.02|131.82|132.26|130.06|0
1660934100000|2022-08-19 18:35:00|133.51|131.31|132|129.8|133.76|131.56|132|129.8|0
1660934400000|2022-08-19 18:40:00|132.13|129.93|132.5|130.3|132.88|130.68|131|128.8|0
1660934700000|2022-08-19 18:45:00|132.63|130.43|132.75|130.55|133.25|131.05|131.87|129.67|0
1660935000000|2022-08-19 18:50:00|132.87|130.67|130.62|128.42|133|130.8|130.5|128.3|0
1660935300000|2022-08-19 18:55:00|130.87|128.67|130.37|128.17|131.49|129.29|129.38|127.18|0
1660935600000|2022-08-19 19:00:00|130.49|128.29|128.53|126.33|130.99|128.79|127.51|125.31|0
1660935900000|2022-08-19 19:05:00|128.66|126.46|128.28|126.08|129.27|127.07|127.79|125.59|0
1660936200000|2022-08-19 19:10:00|128.41|126.21|132.25|130.05|132.37|130.17|128.41|126.21|0
1660936500000|2022-08-19 19:15:00|132.12|129.92|132.24|130.04|133.63|131.43|131.5|129.3|0
1660936800000|2022-08-19 19:20:00|132.37|130.17|132.49|130.29|133.37|131.17|131.74|129.54|0
1660937100000|2022-08-19 19:25:00|132.74|130.54|131.51|129.31|133.24|131.04|130.31|128.11|0
1660937400000|2022-08-19 19:30:00|131.64|129.44|131.01|128.81|132.64|130.44|130.64|128.44|0
1660937700000|2022-08-19 19:35:00|131.13|128.93|131|128.8|131.88|129.68|130.51|128.31|0
1660938000000|2022-08-19 19:40:00|130.88|128.68|131.5|129.3|131.63|129.43|129.88|127.68|0
1660938300000|2022-08-19 19:45:00|131.63|129.43|131.37|129.17|132.13|129.93|129.87|127.67|0
1660938600000|2022-08-19 19:50:00|131.75|129.55|133.02|130.82|135.3|133.1|131.75|129.55|0
1660938900000|2022-08-19 19:55:00|133.15|130.95|131.69|129.49|133.65|131.45|131.12|128.92|0
1660939200000|2022-08-19 20:00:00|131.56|129.36|131.69|129.49|132.06|129.86|131.06|128.86|0
1660939500000|2022-08-19 20:05:00|131.81|129.61|132.18|129.98|132.18|129.98|131.43|129.23|0
1660939800000|2022-08-19 20:10:00|132.06|129.86|131.68|129.48|132.18|129.98|131.3|129.1|0
1661128200000|2022-08-22 00:30:00|122.72|119.92|123.79|120.99|123.91|121.11|122.6|119.8|0
1661128500000|2022-08-22 00:35:00|123.91|121.11|124.03|121.23|124.87|122.07|123.85|121.05|0
1661128800000|2022-08-22 00:40:00|123.91|121.11|124.02|121.22|124.15|121.35|123.55|120.75|0
1661129100000|2022-08-22 00:45:00|124.14|121.34|124.26|121.46|124.32|121.52|123.67|120.87|0
1661129400000|2022-08-22 00:50:00|124.14|121.34|123.21|120.41|124.26|121.46|123.21|120.41|0
1661129700000|2022-08-22 00:55:00|123.09|120.29|122.26|119.46|123.45|120.65|121.9|119.1|0
1661130000000|2022-08-22 01:00:00|122.14|119.34|122.49|119.69|122.85|120.05|122.14|119.34|0
1661130300000|2022-08-22 01:05:00|122.55|119.75|122.25|119.45|122.73|119.93|121.89|119.09|0
1661130600000|2022-08-22 01:10:00|122.37|119.57|122.96|120.16|123.08|120.28|122.13|119.33|0
1661130900000|2022-08-22 01:15:00|122.72|119.92|122.95|120.15|123.32|120.52|122.48|119.68|0
1661131200000|2022-08-22 01:20:00|123.19|120.39|124.03|121.23|124.69|121.89|123.19|120.39|0
1661131500000|2022-08-22 01:25:00|124.27|121.47|124.87|122.07|125.23|122.43|124.03|121.23|0
1661131800000|2022-08-22 01:30:00|124.74|121.94|125.22|122.42|125.34|122.54|124.56|121.76|0
1661132100000|2022-08-22 01:35:00|125.34|122.54|125.1|122.3|125.58|122.78|124.74|121.94|0
1661132400000|2022-08-22 01:40:00|125.22|122.42|124.85|122.05|125.58|122.78|124.85|122.05|0
1661132700000|2022-08-22 01:45:00|124.97|122.17|124.61|121.81|125.34|122.54|124.61|121.81|0
1661133000000|2022-08-22 01:50:00|124.73|121.93|124.48|121.68|124.97|122.17|124.36|121.56|0
1661133300000|2022-08-22 01:55:00|124.36|121.56|124.72|121.92|125.08|122.28|124.36|121.56|0
1661133600000|2022-08-22 02:00:00|124.84|122.04|124.96|122.16|125.08|122.28|124.6|121.8|0
1661133900000|2022-08-22 02:05:00|125.02|122.22|125.44|122.64|125.56|122.76|125.02|122.22|0
1661134200000|2022-08-22 02:10:00|125.32|122.52|125.19|122.39|125.62|122.82|125.07|122.27|0
1661134500000|2022-08-22 02:15:00|125.07|122.27|125.19|122.39|125.43|122.63|124.71|121.91|0
1661134800000|2022-08-22 02:20:00|125.31|122.51|125.55|122.75|125.67|122.87|125.31|122.51|0
1661135100000|2022-08-22 02:25:00|125.43|122.63|125.3|122.5|126.27|123.47|125.18|122.38|0
1661135400000|2022-08-22 02:30:00|125.42|122.62|125.78|122.98|125.9|123.1|125.3|122.5|0
1661135700000|2022-08-22 02:35:00|125.9|123.1|125.9|123.1|126.02|123.22|125.54|122.74|0
1661136000000|2022-08-22 02:40:00|125.78|122.98|125.29|122.49|125.9|123.1|125.29|122.49|0
1661136300000|2022-08-22 02:45:00|125.41|122.61|125.89|123.09|126.01|123.21|125.41|122.61|0
1661136600000|2022-08-22 02:50:00|126.01|123.21|128.5|125.7|128.5|125.7|126.01|123.21|0
1661136900000|2022-08-22 02:55:00|128.62|125.82|128.87|126.07|128.99|126.19|128.26|125.46|0
1661137200000|2022-08-22 03:00:00|128.74|125.94|128.01|125.21|128.74|125.94|128.01|125.21|0
1661137500000|2022-08-22 03:05:00|128|125.2|127.88|125.08|128|125.2|127.76|124.96|0
1661137800000|2022-08-22 03:10:00|128|125.2|127.63|124.83|128|125.2|127.51|124.71|0
1661138100000|2022-08-22 03:15:00|127.51|124.71|127.38|124.58|127.63|124.83|127.26|124.46|0
1661138400000|2022-08-22 03:20:00|127.5|124.7|127.38|124.58|127.5|124.7|127.14|124.34|0
1661138700000|2022-08-22 03:25:00|127.44|124.64|127.5|124.7|127.5|124.7|126.89|124.09|0
1661139000000|2022-08-22 03:30:00|127.62|124.82|126.4|123.6|127.62|124.82|126.4|123.6|0
1661139300000|2022-08-22 03:35:00|126.52|123.72|126.4|123.6|126.64|123.84|126.28|123.48|0
1661139600000|2022-08-22 03:40:00|126.52|123.72|126.27|123.47|126.64|123.84|126.15|123.35|0
1661139900000|2022-08-22 03:45:00|126.39|123.59|126.27|123.47|126.39|123.59|126.03|123.23|0
1661140200000|2022-08-22 03:50:00|126.15|123.35|125.96|123.16|126.39|123.59|125.84|123.04|0
1661140500000|2022-08-22 03:55:00|126.02|123.22|126.26|123.46|126.26|123.46|125.84|123.04|0
1661140800000|2022-08-22 04:00:00|126.14|123.34|125.77|122.97|126.26|123.46|125.77|122.97|0
1661141100000|2022-08-22 04:05:00|125.83|123.03|125.41|122.61|126.01|123.21|125.41|122.61|0
1661141400000|2022-08-22 04:10:00|125.29|122.49|125.4|122.6|125.77|122.97|125.29|122.49|0
1661141700000|2022-08-22 04:15:00|125.46|122.66|125.64|122.84|125.64|122.84|125.16|122.36|0
1661142000000|2022-08-22 04:20:00|125.7|122.9|125.88|123.08|125.88|123.08|125.64|122.84|0
1661142300000|2022-08-22 04:25:00|125.76|122.96|125.27|122.47|125.76|122.96|125.15|122.35|0
1661142600000|2022-08-22 04:30:00|125.39|122.59|125.02|122.22|125.51|122.71|124.91|122.11|0
1661142900000|2022-08-22 04:35:00|125.08|122.28|125.14|122.34|125.14|122.34|125.02|122.22|0
1661143200000|2022-08-22 04:40:00|125.02|122.22|124.66|121.86|125.14|122.34|124.66|121.86|0
1661143500000|2022-08-22 04:45:00|124.78|121.98|124.29|121.49|124.83|122.03|124.17|121.37|0
1661143800000|2022-08-22 04:50:00|124.41|121.61|124.17|121.37|124.53|121.73|124.05|121.25|0
1661144100000|2022-08-22 04:55:00|124.05|121.25|124.04|121.24|124.41|121.61|123.93|121.13|0
1661144400000|2022-08-22 05:00:00|124.16|121.36|124.16|121.36|124.64|121.84|123.92|121.12|0
1661144700000|2022-08-22 05:05:00|124.04|121.24|124.09|121.29|124.28|121.48|123.68|120.88|0
1661145000000|2022-08-22 05:10:00|124.04|121.24|123.79|120.99|124.4|121.6|123.43|120.63|0
1661145300000|2022-08-22 05:15:00|123.91|121.11|124.87|122.07|124.99|122.19|123.67|120.87|0
1661145600000|2022-08-22 05:20:00|124.99|122.19|124.74|121.94|125.47|122.67|124.62|121.82|0
1661145900000|2022-08-22 05:25:00|124.62|121.82|124.98|122.18|124.98|122.18|124.5|121.7|0
1661146200000|2022-08-22 05:30:00|125.1|122.3|124.62|121.82|125.28|122.48|124.5|121.7|0
1661146500000|2022-08-22 05:35:00|124.5|121.7|123.77|120.97|124.5|121.7|123.77|120.97|0
1661146800000|2022-08-22 05:40:00|123.89|121.09|123.77|120.97|124.01|121.21|123.65|120.85|0
1661147100000|2022-08-22 05:45:00|123.65|120.85|123.41|120.61|123.89|121.09|123.29|120.49|0
1661147400000|2022-08-22 05:50:00|123.53|120.73|123.46|120.66|123.64|120.84|123.17|120.37|0
1661147700000|2022-08-22 05:55:00|123.4|120.6|123.4|120.6|123.76|120.96|123.28|120.48|0
1661148000000|2022-08-22 06:00:00|123.52|120.72|122.44|119.64|123.88|121.08|121.97|119.17|0
1661148300000|2022-08-22 06:05:00|122.56|119.76|121.25|118.45|122.56|119.76|120.78|117.98|0
1661148600000|2022-08-22 06:10:00|121.19|118.39|121.25|118.45|121.84|119.04|120.78|117.98|0
1661148900000|2022-08-22 06:15:00|121.13|118.33|122.67|119.87|122.91|120.11|120.66|117.86|0
1661149200000|2022-08-22 06:20:00|122.55|119.75|123.02|120.22|123.26|120.46|122.55|119.75|0
1661149500000|2022-08-22 06:25:00|123.14|120.34|122.3|119.5|123.26|120.46|121.95|119.15|0
1661149800000|2022-08-22 06:30:00|122.07|119.27|120.65|117.85|122.87|120.07|120.65|117.85|0
1661150100000|2022-08-22 06:35:00|120.59|117.79|120.18|117.38|121.3|118.5|120.18|117.38|0
1661150400000|2022-08-22 06:40:00|120.29|117.49|120.53|117.73|121.24|118.44|120.29|117.49|0
1661150700000|2022-08-22 06:45:00|120.46|117.66|120.64|117.84|121.47|118.67|120.05|117.25|0
1661151000000|2022-08-22 06:50:00|120.7|117.9|121.46|118.66|121.7|118.9|120.7|117.9|0
1661151300000|2022-08-22 06:55:00|121.58|118.78|122.17|119.37|122.17|119.37|121.22|118.42|0
1661151600000|2022-08-22 07:00:00|122.11|119.31|122.88|120.08|123.24|120.44|120.87|118.07|0
1661151900000|2022-08-22 07:05:00|122.82|120.62|121.98|119.78|124.49|122.29|121.8|119.6|0
1661152200000|2022-08-22 07:10:00|121.86|119.66|122.09|119.89|122.69|120.49|121.5|119.3|0
1661152500000|2022-08-22 07:15:00|122.45|120.25|120.2|118|122.74|120.54|120.08|117.88|0
1661152800000|2022-08-22 07:20:00|119.96|117.76|120.9|118.7|121.32|119.12|119.96|117.76|0
1661153100000|2022-08-22 07:25:00|120.84|118.64|116.46|114.26|121.08|118.88|116.46|114.26|0
1661153400000|2022-08-22 07:30:00|116.75|114.55|115.42|113.22|116.92|114.72|115.19|112.99|0
1661153700000|2022-08-22 07:35:00|115.54|113.34|116.45|114.25|116.92|114.72|115.54|113.34|0
1661154000000|2022-08-22 07:40:00|116.68|114.48|114.96|112.76|116.8|114.6|114.73|112.53|0
1661154300000|2022-08-22 07:45:00|114.84|112.64|113.81|111.61|115.3|113.1|113.81|111.61|0
1661154600000|2022-08-22 07:50:00|113.7|111.5|113.24|111.04|114.15|111.95|112.34|110.14|0
1661154900000|2022-08-22 07:55:00|113.35|111.15|113.24|111.04|113.75|111.55|112.67|110.47|0
1661155200000|2022-08-22 08:00:00|113.46|111.26|110.98|108.78|113.69|111.49|110.65|108.45|0
1661155500000|2022-08-22 08:05:00|110.81|108.61|111.54|109.34|112.44|110.24|110.53|108.33|0
1661155800000|2022-08-22 08:10:00|111.65|109.45|110.19|107.99|111.76|109.56|109.97|107.77|0
1661156100000|2022-08-22 08:15:00|110.3|108.1|112.36|110.16|113.25|111.05|109.86|107.66|0
1661156400000|2022-08-22 08:20:00|112.47|110.27|112.13|109.93|113.37|111.17|112.13|109.93|0
1661156700000|2022-08-22 08:25:00|112.24|110.04|112.24|110.04|113.36|111.16|111.68|109.48|0
1661157000000|2022-08-22 08:30:00|112.13|109.93|110.56|108.36|112.69|110.49|110.45|108.25|0
1661157300000|2022-08-22 08:35:00|110.45|108.25|111.11|108.91|111.56|109.36|110.34|108.14|0
1661157600000|2022-08-22 08:40:00|110.89|108.69|110.83|108.63|111.22|109.02|109.45|107.25|0
1661157900000|2022-08-22 08:45:00|110.77|108.57|111.55|109.35|111.78|109.58|110.33|108.13|0
1661158200000|2022-08-22 08:50:00|111.61|109.41|111.55|109.35|112|109.8|111.1|108.9|0
1661158500000|2022-08-22 08:55:00|111.44|109.24|112.27|110.07|112.78|110.58|111.21|109.01|0
1661158800000|2022-08-22 09:00:00|111.99|109.79|110.76|108.56|112.22|110.02|110.76|108.56|0
1661159100000|2022-08-22 09:05:00|110.7|108.5|111.54|109.34|111.65|109.45|110.42|108.22|0
1661159400000|2022-08-22 09:10:00|111.48|109.28|111.98|109.78|112.32|110.12|111.42|109.22|0
1661159700000|2022-08-22 09:15:00|111.92|109.72|112.87|110.67|113.21|111.01|111.53|109.33|0
1661160000000|2022-08-22 09:20:00|112.99|110.79|111.97|109.77|113.1|110.9|111.64|109.44|0
1661160300000|2022-08-22 09:25:00|112.03|109.83|111.63|109.43|112.08|109.88|111.19|108.99|0
1661160600000|2022-08-22 09:30:00|111.69|109.49|109.41|107.21|111.69|109.49|109.08|106.88|0
1661160900000|2022-08-22 09:35:00|109.36|107.16|109.19|106.99|110.13|107.93|108.86|106.66|0
1661161200000|2022-08-22 09:40:00|109.13|106.93|109.19|106.99|109.52|107.32|108.97|106.77|0
1661161500000|2022-08-22 09:45:00|109.24|107.04|110.78|108.58|110.84|108.64|109.24|107.04|0
1661161800000|2022-08-22 09:50:00|110.84|108.64|111.73|109.53|111.95|109.75|110.73|108.53|0
1661162100000|2022-08-22 09:55:00|111.84|109.64|111.5|109.3|112.17|109.97|111.39|109.19|0
1661162400000|2022-08-22 10:00:00|111.39|109.19|111.27|109.07|112|109.8|111.16|108.96|0
1661162700000|2022-08-22 10:05:00|111.33|109.13|112.5|110.3|112.95|110.75|111.33|109.13|0
1661163000000|2022-08-22 10:10:00|112.39|110.19|112.94|110.74|113.96|111.76|112.39|110.19|0
1661163300000|2022-08-22 10:15:00|113.05|110.85|113.39|111.19|113.73|111.53|112.94|110.74|0
1661163600000|2022-08-22 10:20:00|113.33|111.13|113.27|111.07|113.5|111.3|112.88|110.68|0
1661163900000|2022-08-22 10:25:00|113.21|111.01|112.37|110.17|113.21|111.01|112.37|110.17|0
1661164200000|2022-08-22 10:30:00|112.31|110.11|112.25|110.05|112.7|110.5|111.81|109.61|0
1661164500000|2022-08-22 10:35:00|112.14|109.94|112.92|110.72|113.15|110.95|112.03|109.83|0
1661164800000|2022-08-22 10:40:00|112.81|110.61|111.74|109.54|113.15|110.95|111.58|109.38|0
1661165100000|2022-08-22 10:45:00|111.8|109.6|113.03|110.83|113.03|110.83|111.46|109.26|0
1661165400000|2022-08-22 10:50:00|112.97|110.77|113.59|111.39|113.7|111.5|112.8|110.6|0
1661165700000|2022-08-22 10:55:00|113.47|111.27|113.02|110.82|113.87|111.67|112.57|110.37|0
1661166000000|2022-08-22 11:00:00|113.24|111.04|113.47|111.27|114.03|111.83|113.24|111.04|0
1661166300000|2022-08-22 11:05:00|113.35|111.15|112.79|110.59|113.47|111.27|112.79|110.59|0
1661166600000|2022-08-22 11:10:00|112.9|110.7|113.57|111.37|113.91|111.71|112.79|110.59|0
1661166900000|2022-08-22 11:15:00|113.68|111.48|113|110.8|113.91|111.71|112.89|110.69|0
1661167200000|2022-08-22 11:20:00|113.12|110.92|113.56|111.36|114.58|112.38|112.89|110.69|0
1661167500000|2022-08-22 11:25:00|113.45|111.25|112.38|110.18|113.45|111.25|112.1|109.9|0
1661167800000|2022-08-22 11:30:00|112.43|110.23|111.59|109.39|112.43|110.23|111.31|109.11|0
1661168100000|2022-08-22 11:35:00|111.54|109.34|112.09|109.89|112.2|110|111.09|108.89|0
1661168400000|2022-08-22 11:40:00|111.98|109.78|112.09|109.89|112.09|109.89|111.31|109.11|0
1661168700000|2022-08-22 11:45:00|112.2|110|111.75|109.55|112.31|110.11|111.64|109.44|0
1661169000000|2022-08-22 11:50:00|111.63|109.43|112.24|110.04|112.53|110.33|111.41|109.21|0
1661169300000|2022-08-22 11:55:00|112.3|110.1|112.75|110.55|113.2|111|111.85|109.65|0
1661169600000|2022-08-22 12:00:00|112.63|110.43|111.29|109.09|112.75|110.55|111.29|109.09|0
1661169900000|2022-08-22 12:05:00|111.4|109.2|110.67|108.47|111.79|109.59|110.67|108.47|0
1661170200000|2022-08-22 12:10:00|110.78|108.58|110.23|108.03|110.9|108.7|110.12|107.92|0
1661170500000|2022-08-22 12:15:00|110.22|108.02|110.89|108.69|111.11|108.91|110.11|107.91|0
1661170800000|2022-08-22 12:20:00|110.78|108.58|110.77|108.57|111.27|109.07|110.44|108.24|0
1661171100000|2022-08-22 12:25:00|110.66|108.46|110.77|108.57|110.77|108.57|109.88|107.68|0
1661171400000|2022-08-22 12:30:00|110.88|108.68|110.93|108.73|111.88|109.68|110.32|108.12|0
1661171700000|2022-08-22 12:35:00|110.82|108.62|110.59|108.39|111.26|109.06|110.37|108.17|0
1661172000000|2022-08-22 12:40:00|110.48|108.28|110.75|108.55|111.04|108.84|110.26|108.06|0
1661172300000|2022-08-22 12:45:00|110.86|108.66|110.69|108.49|111.14|108.94|109.7|107.5|0
1661172600000|2022-08-22 12:50:00|110.58|108.38|110.69|108.49|111.03|108.83|110.14|107.94|0
1661172900000|2022-08-22 12:55:00|110.63|108.43|109.69|107.49|110.91|108.71|109.69|107.49|0
1661173200000|2022-08-22 13:00:00|109.8|107.6|110.35|108.15|110.46|108.26|109.25|107.05|0
1661173500000|2022-08-22 13:05:00|110.46|108.26|110.79|108.59|110.9|108.7|110.13|107.93|0
1661173800000|2022-08-22 13:10:00|110.9|108.7|110.23|108.03|111.12|108.92|109.79|107.59|0
1661174100000|2022-08-22 13:15:00|110.34|108.14|110.56|108.36|110.9|108.7|110.12|107.92|0
1661174400000|2022-08-22 13:20:00|110.45|108.25|110.33|108.13|111|108.8|109.67|107.47|0
1661174700000|2022-08-22 13:25:00|110.28|108.08|109.44|107.24|110.66|108.46|109.44|107.24|0
1661175000000|2022-08-22 13:30:00|109.33|107.13|106.43|104.23|110.6|108.4|106.43|104.23|0
1661175300000|2022-08-22 13:35:00|106.22|104.02|105.87|103.67|107.19|104.99|105.24|103.04|0
1661175600000|2022-08-22 13:40:00|105.81|103.61|108.05|105.85|108.93|106.73|105.22|103.02|0
1661175900000|2022-08-22 13:45:00|107.72|105.52|104.03|101.83|108.05|105.85|104.03|101.83|0
1661176200000|2022-08-22 13:50:00|103.71|101.51|105.32|103.12|105.64|103.44|103.07|100.87|0
1661176500000|2022-08-22 13:55:00|105.21|103.01|105.64|103.44|106.4|104.2|105.21|103.01|0
1661176800000|2022-08-22 14:00:00|105.21|103.01|104.25|102.05|105.21|103.01|103.6|101.4|0
1661177100000|2022-08-22 14:05:00|104.35|102.15|102.61|100.41|104.68|102.48|101.02|98.82|0
1661177400000|2022-08-22 14:10:00|102.72|100.52|102.66|100.46|104.58|102.38|102.34|100.14|0
1661177700000|2022-08-22 14:15:00|102.55|100.35|101.91|99.71|103.19|100.99|101.28|99.08|0
1661178000000|2022-08-22 14:20:00|101.81|99.61|99.18|96.98|101.81|99.61|98.98|96.78|0
1661178300000|2022-08-22 14:25:00|99.08|96.88|99.6|97.4|101.17|98.97|98.87|96.67|0
1661178600000|2022-08-22 14:30:00|99.28|97.08|98.86|96.66|101.06|98.86|98.19|95.99|0
1661178900000|2022-08-22 14:35:00|98.97|96.77|100.42|98.22|100.58|98.38|98.76|96.56|0
1661179200000|2022-08-22 14:40:00|100.21|98.01|100.31|98.11|102|99.8|100|97.8|0
1661179500000|2022-08-22 14:45:00|100.42|98.22|101.15|98.95|101.89|99.69|100.31|98.11|0
1661179800000|2022-08-22 14:50:00|101.36|99.16|99.26|97.06|101.36|99.16|98.64|96.44|0
1661180100000|2022-08-22 14:55:00|99.37|97.17|97.4|95.2|99.68|97.48|97.4|95.2|0
1661180400000|2022-08-22 15:00:00|97.3|95.1|99.46|97.26|99.99|97.79|97.3|95.1|0
1661180700000|2022-08-22 15:05:00|99.57|97.37|99.01|96.81|100.09|97.89|97.94|95.74|0
1661181000000|2022-08-22 15:10:00|99.11|96.91|99.52|97.32|99.73|97.53|97.66|95.46|0
1661181300000|2022-08-22 15:15:00|99.42|97.22|99.87|97.67|100.68|98.48|98.8|96.6|0
1661181600000|2022-08-22 15:20:00|99.77|97.57|99.98|97.78|100.61|98.41|99.56|97.36|0
1661181900000|2022-08-22 15:25:00|99.87|97.67|99.03|96.83|100.08|97.88|98.93|96.73|0
1661182200000|2022-08-22 15:30:00|99.14|96.94|100.49|98.29|100.7|98.5|98.3|96.1|0
1661182500000|2022-08-22 15:35:00|100.7|98.5|100.38|98.18|101.55|99.35|99.96|97.76|0
1661182800000|2022-08-22 15:40:00|100.49|98.29|100.59|98.39|101.91|99.71|100.49|98.29|0
1661183100000|2022-08-22 15:45:00|100.38|98.18|100.38|98.18|101.33|99.13|99.43|97.23|0
1661183400000|2022-08-22 15:50:00|100.8|98.6|100.55|98.35|101.75|99.55|100.03|97.83|0
1661183700000|2022-08-22 15:55:00|100.5|98.3|100.34|98.14|101.4|99.2|99.92|97.72|0
1661184000000|2022-08-22 16:00:00|100.45|98.25|100.55|98.35|101.61|99.41|99.92|97.72|0
1661184300000|2022-08-22 16:05:00|100.44|98.24|98.76|96.56|100.97|98.77|98.76|96.56|0
1661184600000|2022-08-22 16:10:00|98.65|96.45|98.44|96.24|99.28|97.08|98.13|95.93|0
1661184900000|2022-08-22 16:15:00|98.34|96.14|99.27|97.07|99.59|97.39|98.34|96.14|0
1661185200000|2022-08-22 16:20:00|99.17|96.97|101.06|98.86|101.38|99.18|99.17|96.97|0
1661185500000|2022-08-22 16:25:00|101.17|98.97|98.95|96.75|101.48|99.28|98.69|96.49|0
1661185800000|2022-08-22 16:30:00|98.85|96.65|99.16|96.96|99.58|97.38|98.43|96.23|0
1661186100000|2022-08-22 16:35:00|99.05|96.85|100.41|98.21|100.73|98.53|98.95|96.75|0
1661186400000|2022-08-22 16:40:00|100.31|98.11|97.9|95.7|100.31|98.11|97.9|95.7|0
1661186700000|2022-08-22 16:45:00|98|95.8|98.52|96.32|99.04|96.84|97.07|94.87|0
1661187000000|2022-08-22 16:50:00|98.62|96.42|98.93|96.73|99.04|96.84|98.1|95.9|0
1661187300000|2022-08-22 16:55:00|99.04|96.84|99.03|96.83|99.14|96.94|98.1|95.9|0
1661187600000|2022-08-22 17:00:00|99.14|96.94|97.26|95.06|99.24|97.04|97.16|94.96|0
1661187900000|2022-08-22 17:05:00|97.16|94.96|97.05|94.85|97.47|95.27|96.74|94.54|0
1661188200000|2022-08-22 17:10:00|96.95|94.75|96.64|94.44|97.26|95.06|95.61|93.41|0
1661188500000|2022-08-22 17:15:00|96.53|94.33|96.22|94.02|96.84|94.64|95.71|93.51|0
1661188800000|2022-08-22 17:20:00|96.02|93.82|96.05|93.85|96.84|94.64|95.81|93.61|0
1661189100000|2022-08-22 17:25:00|96.1|93.9|95.54|93.34|96.56|94.36|95.18|92.98|0
1661189400000|2022-08-22 17:30:00|95.34|93.14|94.71|92.51|95.44|93.24|93.41|91.21|0
1661189700000|2022-08-22 17:35:00|94.51|92.31|94.63|92.43|95.23|93.03|93.03|90.83|0
1661190000000|2022-08-22 17:40:00|94.52|92.32|94.92|92.72|95.43|93.23|94.52|92.32|0
1661190300000|2022-08-22 17:45:00|94.82|92.62|94.72|92.52|95.33|93.13|94.62|92.42|0
1661190600000|2022-08-22 17:50:00|94.52|92.32|94.61|92.41|95.12|92.92|94.21|92.01|0
1661190900000|2022-08-22 17:55:00|94.41|92.21|93.41|91.21|94.51|92.31|93.11|90.91|0
1661191200000|2022-08-22 18:00:00|93.61|91.41|92.91|90.71|94.01|91.81|92.91|90.71|0
1661191500000|2022-08-22 18:05:00|92.81|90.61|92.8|90.6|93.9|91.7|92.71|90.51|0
1661191800000|2022-08-22 18:10:00|92.7|90.5|94.33|92.13|94.43|92.23|92.5|90.3|0
1661192100000|2022-08-22 18:15:00|94.43|92.23|94.53|92.33|94.93|92.73|93.73|91.53|0
1661192400000|2022-08-22 18:20:00|94.63|92.43|94.33|92.13|95.13|92.93|94.23|92.03|0
1661192700000|2022-08-22 18:25:00|94.23|92.03|94.02|91.82|94.83|92.63|93.92|91.72|0
1661193000000|2022-08-22 18:30:00|93.92|91.72|93.62|91.42|94.42|92.22|93.22|91.02|0
1661193300000|2022-08-22 18:35:00|93.52|91.32|93.22|91.02|93.92|91.72|93.02|90.82|0
1661193600000|2022-08-22 18:40:00|93.12|90.92|91.83|89.63|93.22|91.02|91.83|89.63|0
1661193900000|2022-08-22 18:45:00|91.93|89.73|91.93|89.73|92.52|90.32|91.73|89.53|0
1661194200000|2022-08-22 18:50:00|91.83|89.63|91.63|89.43|92.61|90.41|91.43|89.23|0
1661194500000|2022-08-22 18:55:00|91.73|89.53|92.21|90.01|92.41|90.21|91.04|88.84|0
1661194800000|2022-08-22 19:00:00|92.31|90.11|93.2|91|94.1|91.9|92.21|90.01|0
1661195100000|2022-08-22 19:05:00|93|90.8|93.99|91.79|94.09|91.89|92.7|90.5|0
1661195400000|2022-08-22 19:10:00|94.09|91.89|95.09|92.89|95.39|93.19|94.09|91.89|0
1661195700000|2022-08-22 19:15:00|95.19|92.99|91.84|89.64|95.9|93.7|91.84|89.64|0
1661196000000|2022-08-22 19:20:00|91.94|89.74|93.03|90.83|93.13|90.93|91.64|89.44|0
1661196300000|2022-08-22 19:25:00|93.13|90.93|91.54|89.34|93.63|91.43|91.34|89.14|0
1661196600000|2022-08-22 19:30:00|91.74|89.54|90.45|88.25|92.13|89.93|90.06|87.86|0
1661196900000|2022-08-22 19:35:00|90.35|88.15|92.22|90.02|92.72|90.52|90.35|88.15|0
1661197200000|2022-08-22 19:40:00|92.32|90.12|88.59|86.39|92.32|90.12|88.59|86.39|0
1661197500000|2022-08-22 19:45:00|88.69|86.49|91.27|89.07|91.37|89.17|88.59|86.39|0
1661197800000|2022-08-22 19:50:00|90.97|88.77|92.45|90.25|94.05|91.85|90.97|88.77|0
1661198100000|2022-08-22 19:55:00|92.75|90.55|93.64|91.44|93.64|91.44|91.46|89.26|0
1661198400000|2022-08-22 20:00:00|93.84|91.64|94.04|91.84|94.34|92.14|93.34|91.14|0
1661198700000|2022-08-22 20:05:00|94.34|92.14|93.76|91.56|94.86|92.66|93.56|91.36|0
1661199000000|2022-08-22 20:10:00|93.66|91.46|94.16|91.96|94.46|92.26|93.56|91.36|0
1661199300000|2022-08-22 20:15:00|94.46|91.66|94.25|91.45|94.56|91.76|93.86|91.06|0
1661199600000|2022-08-22 20:20:00|94.15|91.35|94.96|92.16|94.96|92.16|94.15|91.35|0
1661199900000|2022-08-22 20:25:00|94.85|92.05|94.95|92.15|95.16|92.36|94.75|91.95|0
1661200200000|2022-08-22 20:30:00|95.05|92.25|95.05|92.25|95.25|92.45|94.9|92.1|0
1661200500000|2022-08-22 20:35:00|95.15|92.35|94.84|92.04|95.25|92.45|94.84|92.04|0
1661200800000|2022-08-22 20:40:00|94.94|92.14|94.94|92.14|95.09|92.29|94.84|92.04|0
1661201100000|2022-08-22 20:45:00|95.04|92.24|95.19|92.39|95.19|92.39|94.84|92.04|0
1661201400000|2022-08-22 20:50:00|95.14|92.34|95.18|92.38|95.24|92.44|95.03|92.23|0
1661201700000|2022-08-22 20:55:00|95.13|92.33|95.08|92.28|95.34|92.54|94.93|92.13|0
1661202000000|2022-08-22 21:00:00|95.03|92.23|95.07|92.27|95.12|92.32|94.87|92.07|0
1661202300000|2022-08-22 21:05:00|95.06|92.26|94.79|91.99|95.14|92.34|94.79|91.99|0
1661202600000|2022-08-22 21:10:00|94.83|92.03|95.08|92.28|95.08|92.28|94.73|91.93|0
1661202900000|2022-08-22 21:15:00|95.09|92.29|95.14|92.34|95.14|92.34|95.06|92.26|0
1661203200000|2022-08-22 21:20:00|95.13|92.33|95.13|92.33|95.13|92.33|95.07|92.27|0
1661203500000|2022-08-22 21:25:00|95.07|92.27|95.06|92.26|95.07|92.27|95.06|92.26|0
1661203800000|2022-08-22 21:30:00|95.05|92.25|95.05|92.25|95.07|92.27|95.05|92.25|0
1661204100000|2022-08-22 21:35:00|95.06|92.26|95.21|92.41|95.21|92.41|95.06|92.26|0
1661204400000|2022-08-22 21:40:00|95.19|92.39|95.19|92.39|95.21|92.41|95.09|92.29|0
1661204700000|2022-08-22 21:45:00|95.21|92.41|95.08|92.28|95.21|92.41|95.08|92.28|0
1661205000000|2022-08-22 21:50:00|95.05|92.25|95.13|92.33|95.15|92.35|95.04|92.24|0
1661205300000|2022-08-22 21:55:00|95.12|92.32|95.15|92.35|95.22|92.42|95|92.2|0
1661205600000|2022-08-22 22:00:00|95.23|92.43|94.37|91.57|95.39|92.59|93.98|91.18|0
1661205900000|2022-08-22 22:05:00|94.27|91.47|95.28|92.48|95.28|92.48|94.27|91.47|0
1661206200000|2022-08-22 22:10:00|95.08|92.28|95.12|92.32|95.28|92.48|94.98|92.18|0
1661206500000|2022-08-22 22:15:00|95.17|92.37|94.67|91.87|95.17|92.37|94.57|91.77|0
1661206800000|2022-08-22 22:20:00|94.77|91.97|94.96|92.16|95.02|92.22|94.56|91.76|0
1661207100000|2022-08-22 22:25:00|95.07|92.27|95.06|92.26|95.37|92.57|95.06|92.26|0
1661207400000|2022-08-22 22:30:00|95.16|92.36|95.67|92.87|95.67|92.87|94.96|92.16|0
1661207700000|2022-08-22 22:35:00|95.71|92.91|95.97|93.17|96.07|93.27|95.67|92.87|0
1661208000000|2022-08-22 22:40:00|96.02|93.22|96.17|93.37|96.17|93.37|95.76|92.96|0
1661208300000|2022-08-22 22:45:00|95.96|93.16|96.26|93.46|96.37|93.57|95.86|93.06|0
1661208600000|2022-08-22 22:50:00|96.37|93.57|96.06|93.26|96.47|93.67|95.86|93.06|0
1661208900000|2022-08-22 22:55:00|95.95|93.15|95.95|93.15|96.16|93.36|95.95|93.15|0
1661209200000|2022-08-22 23:00:00|95.85|93.05|96.05|93.25|96.1|93.3|95.64|92.84|0
1661209500000|2022-08-22 23:05:00|96|93.2|96.05|93.25|96.25|93.45|95.89|93.09|0
1661209800000|2022-08-22 23:10:00|96.25|93.45|96.45|93.65|96.55|93.75|96.15|93.35|0
1661210100000|2022-08-22 23:15:00|96.5|93.7|96.45|93.65|96.65|93.85|96.35|93.55|0
1661210400000|2022-08-22 23:20:00|96.55|93.75|96.65|93.85|96.65|93.85|96.34|93.54|0
1661210700000|2022-08-22 23:25:00|96.54|93.74|95.93|93.13|96.54|93.74|95.73|92.93|0
1661211000000|2022-08-22 23:30:00|96.03|93.23|96.54|93.74|96.54|93.74|95.62|92.82|0
1661211300000|2022-08-22 23:35:00|96.48|93.68|96.53|93.73|96.74|93.94|96.43|93.63|0
1661211600000|2022-08-22 23:40:00|96.64|93.84|96.53|93.73|96.64|93.84|96.43|93.63|0
1661211900000|2022-08-22 23:45:00|96.43|93.63|96.83|94.03|96.88|94.08|96.32|93.52|0
1661212200000|2022-08-22 23:50:00|96.73|93.93|97.24|94.44|97.29|94.49|96.62|93.82|0
1661212500000|2022-08-22 23:55:00|97.34|94.54|97.34|94.54|97.55|94.75|97.03|94.23|0
1661212800000|2022-08-23 00:00:00|97.44|94.64|96.51|93.71|97.54|94.74|96.41|93.61|0
1661213100000|2022-08-23 00:05:00|96.41|93.61|96.56|93.76|97.07|94.27|96.41|93.61|0
1661213400000|2022-08-23 00:10:00|96.51|93.71|96.51|93.71|96.61|93.81|96.41|93.61|0
1661213700000|2022-08-23 00:15:00|96.61|93.81|97.22|94.42|97.43|94.63|96|93.2|0
1661214000000|2022-08-23 00:20:00|97.32|94.52|96.25|93.45|97.53|94.73|96.15|93.35|0
1661214300000|2022-08-23 00:25:00|96.36|93.56|96.97|94.17|97.07|94.27|96.05|93.25|0
1661214600000|2022-08-23 00:30:00|96.92|94.12|96.4|93.6|96.97|94.17|96.04|93.24|0
1661214900000|2022-08-23 00:35:00|96.35|93.55|95.94|93.14|96.6|93.8|95.94|93.14|0
1661215200000|2022-08-23 00:40:00|96.04|93.24|95.57|92.77|96.04|93.24|95.53|92.73|0
1661215500000|2022-08-23 00:45:00|95.63|92.83|95.83|93.03|95.93|93.13|95.52|92.72|0
1661215800000|2022-08-23 00:50:00|95.73|92.93|94.1|91.3|95.73|92.93|94.1|91.3|0
1661216100000|2022-08-23 00:55:00|94.2|91.4|93.49|90.69|94.4|91.6|93.19|90.39|0
1661216400000|2022-08-23 01:00:00|93.59|90.79|92.99|90.19|93.69|90.89|92.99|90.19|0
1661216700000|2022-08-23 01:05:00|93.09|90.29|94.49|91.69|94.59|91.79|93.09|90.29|0
1661217000000|2022-08-23 01:10:00|94.54|91.74|94.49|91.69|94.59|91.79|93.83|91.03|0
1661217300000|2022-08-23 01:15:00|94.59|91.79|94.69|91.89|94.69|91.89|94.18|91.38|0
1661217600000|2022-08-23 01:20:00|94.63|91.83|95.44|92.64|95.8|93|94.59|91.79|0
1661217900000|2022-08-23 01:25:00|95.39|92.59|95.39|92.59|95.6|92.8|95.09|92.29|0
1661218200000|2022-08-23 01:30:00|95.44|92.64|95.69|92.89|95.69|92.89|95.08|92.28|0
1661218500000|2022-08-23 01:35:00|95.59|92.79|94.27|91.47|95.59|92.79|93.67|90.87|0
1661218800000|2022-08-23 01:40:00|94.47|91.67|94.16|91.36|94.57|91.77|93.86|91.06|0
1661219100000|2022-08-23 01:45:00|94.11|91.31|94.56|91.76|94.97|92.17|93.66|90.86|0
1661219400000|2022-08-23 01:50:00|94.66|91.86|94.15|91.35|94.66|91.86|93.75|90.95|0
1661219700000|2022-08-23 01:55:00|94.05|91.25|93.55|90.75|94.26|91.46|93.35|90.55|0
1661220000000|2022-08-23 02:00:00|93.75|90.95|94.25|91.45|94.35|91.55|93.75|90.95|0
1661220300000|2022-08-23 02:05:00|94.15|91.35|94.35|91.55|94.95|92.15|94.15|91.35|0
1661220600000|2022-08-23 02:10:00|94.24|91.44|94.24|91.44|94.45|91.65|94.04|91.24|0
1661220900000|2022-08-23 02:15:00|94.19|91.39|94.04|91.24|94.64|91.84|94.04|91.24|0
1661221200000|2022-08-23 02:20:00|94.08|91.28|94.33|91.53|94.44|91.64|93.73|90.93|0
1661221500000|2022-08-23 02:25:00|94.43|91.63|94.13|91.33|94.43|91.63|94.03|91.23|0
1661221800000|2022-08-23 02:30:00|94.03|91.23|94.23|91.43|94.23|91.43|93.92|91.12|0
1661222100000|2022-08-23 02:35:00|94.33|91.53|94.88|92.08|95.24|92.44|94.33|91.53|0
1661222400000|2022-08-23 02:40:00|94.93|92.13|94.62|91.82|94.93|92.13|94.62|91.82|0
1661222700000|2022-08-23 02:45:00|94.72|91.92|95.84|93.04|96.14|93.34|94.72|91.92|0
1661223000000|2022-08-23 02:50:00|96.04|93.24|95.83|93.03|96.25|93.45|95.63|92.83|0
1661223300000|2022-08-23 02:55:00|95.88|93.08|95.83|93.03|96.04|93.24|95.52|92.72|0
1661223600000|2022-08-23 03:00:00|95.93|93.13|95.42|92.62|96.24|93.44|95.32|92.52|0
1661223900000|2022-08-23 03:05:00|95.47|92.67|95.11|92.31|95.62|92.82|95.11|92.31|0
1661224200000|2022-08-23 03:10:00|95.21|92.41|95.72|92.92|95.72|92.92|95.11|92.31|0
1661224500000|2022-08-23 03:15:00|95.82|93.02|95.2|92.4|95.82|93.02|95.2|92.4|0
1661224800000|2022-08-23 03:20:00|95.31|92.51|95.61|92.81|95.71|92.91|95.25|92.45|0
1661225100000|2022-08-23 03:25:00|95.71|92.91|95.2|92.4|95.71|92.91|95.2|92.4|0
1661225400000|2022-08-23 03:30:00|95.3|92.5|95.09|92.29|95.3|92.5|94.79|91.99|0
1661225700000|2022-08-23 03:35:00|95.04|92.24|94.88|92.08|95.19|92.39|94.78|91.98|0
1661226000000|2022-08-23 03:40:00|94.99|92.19|94.68|91.88|94.99|92.19|94.68|91.88|0
1661226300000|2022-08-23 03:45:00|94.58|91.78|94.32|91.52|94.78|91.98|94.22|91.42|0
1661226600000|2022-08-23 03:50:00|94.37|91.57|94.27|91.47|94.47|91.67|94.16|91.36|0
1661226900000|2022-08-23 03:55:00|94.21|91.41|94.26|91.46|94.41|91.61|94.16|91.36|0
1661227200000|2022-08-23 04:00:00|94.36|91.56|94.41|91.61|94.77|91.97|94.26|91.46|0
1661227500000|2022-08-23 04:05:00|94.46|91.66|93.85|91.05|94.46|91.66|93.85|91.05|0
1661227800000|2022-08-23 04:10:00|93.95|91.15|93.85|91.05|94.05|91.25|93.8|91|0
1661228100000|2022-08-23 04:15:00|93.95|91.15|93.54|90.74|94.05|91.25|93.54|90.74|0
1661228400000|2022-08-23 04:20:00|93.64|90.84|93.64|90.84|93.74|90.94|93.54|90.74|0
1661228700000|2022-08-23 04:25:00|93.74|90.94|93.68|90.88|93.84|91.04|93.68|90.88|0
1661229000000|2022-08-23 04:30:00|93.63|90.83|94.03|91.23|94.13|91.33|93.63|90.83|0
1661229300000|2022-08-23 04:35:00|93.93|91.13|93.63|90.83|93.93|91.13|93.63|90.83|0
1661229600000|2022-08-23 04:40:00|93.53|90.73|93.52|90.72|93.53|90.73|93.32|90.52|0
1661229900000|2022-08-23 04:45:00|93.42|90.62|93.22|90.42|93.42|90.62|93.22|90.42|0
1661230200000|2022-08-23 04:50:00|92.82|90.02|93.01|90.21|93.22|90.42|92.82|90.02|0
1661230500000|2022-08-23 04:55:00|92.96|90.16|92.31|89.51|93.01|90.21|92.11|89.31|0
1661230800000|2022-08-23 05:00:00|92.41|89.61|91.96|89.16|92.71|89.91|91.81|89.01|0
1661231100000|2022-08-23 05:05:00|92.01|89.21|90.33|87.53|92.11|89.31|90.23|87.43|0
1661231400000|2022-08-23 05:10:00|90.42|87.62|90.42|87.62|90.92|88.12|90.13|87.33|0
1661231700000|2022-08-23 05:15:00|90.32|87.52|89.93|87.13|90.32|87.52|89.44|86.64|0
1661232000000|2022-08-23 05:20:00|89.83|87.03|89.73|86.93|90.02|87.22|89.34|86.54|0
1661232300000|2022-08-23 05:25:00|89.82|87.02|90.07|87.27|90.17|87.37|89.24|86.44|0
1661232600000|2022-08-23 05:30:00|90.17|87.37|89.09|86.29|90.27|87.47|89|86.2|0
1661232900000|2022-08-23 05:35:00|89.19|86.39|89.48|86.68|89.77|86.97|88.9|86.1|0
1661233200000|2022-08-23 05:40:00|89.58|86.78|90.65|87.85|90.84|88.04|89.48|86.68|0
1661233500000|2022-08-23 05:45:00|90.55|87.75|90.15|87.35|90.55|87.75|90.06|87.26|0
1661233800000|2022-08-23 05:50:00|90.06|87.26|90.44|87.64|90.64|87.84|89.96|87.16|0
1661234100000|2022-08-23 05:55:00|90.35|87.55|90.19|87.39|90.93|88.13|90.19|87.39|0
1661234400000|2022-08-23 06:00:00|90.24|87.44|91.42|88.62|91.62|88.82|90.24|87.44|0
1661234700000|2022-08-23 06:05:00|91.32|88.52|89.26|86.46|91.62|88.82|89.26|86.46|0
1661235000000|2022-08-23 06:10:00|89.36|86.56|86.47|83.67|89.65|86.85|86.28|83.48|0
1661235300000|2022-08-23 06:15:00|86.57|83.77|86.56|83.76|87.09|84.29|86.38|83.58|0
1661235600000|2022-08-23 06:20:00|86.47|83.67|87.36|84.56|87.74|84.94|83.91|81.11|0
1661235900000|2022-08-23 06:25:00|87.26|84.46|87.07|84.27|88.22|85.42|86.98|84.18|0
1661236200000|2022-08-23 06:30:00|86.88|84.08|86.78|83.98|87.73|84.93|86.59|83.79|0
1661236500000|2022-08-23 06:35:00|86.88|84.08|85.09|82.29|86.97|84.17|84.99|82.19|0
1661236800000|2022-08-23 06:40:00|85.18|82.38|87.06|84.26|87.06|84.26|85.18|82.38|0
1661237100000|2022-08-23 06:45:00|86.96|84.16|86.87|84.07|87.06|84.26|86.11|83.31|0
1661237400000|2022-08-23 06:50:00|86.96|84.16|87.62|84.82|87.76|84.96|86.96|84.16|0
1661237700000|2022-08-23 06:55:00|87.81|85.01|86.89|84.09|88|85.2|86.89|84.09|0
1661238000000|2022-08-23 07:00:00|87.17|84.37|89.09|86.29|89.28|86.48|86.84|84.04|0
1661238300000|2022-08-23 07:05:00|88.79|86.59|90.93|88.73|90.93|88.73|88.79|86.59|0
1661238600000|2022-08-23 07:10:00|91.22|89.02|90.14|87.94|91.52|89.32|89.95|87.75|0
1661238900000|2022-08-23 07:15:00|89.36|87.16|91.22|89.02|92.7|90.5|89.36|87.16|0
1661239200000|2022-08-23 07:20:00|91.16|88.96|93.69|91.49|93.8|91.6|91.16|88.96|0
1661239500000|2022-08-23 07:25:00|93.59|91.39|92.34|90.14|104.54|102.34|92.15|89.95|0
1661239800000|2022-08-23 07:30:00|93.34|91.14|91.2|89|93.44|91.24|90.95|88.75|0
1661240100000|2022-08-23 07:35:00|91.25|89.05|92.04|89.84|92.44|90.24|90.66|88.46|0
1661240400000|2022-08-23 07:40:00|92.28|90.08|94.54|92.34|94.64|92.44|92.28|90.08|0
1661240700000|2022-08-23 07:45:00|94.44|92.24|94.94|92.74|95.76|93.56|94.24|92.04|0
1661241000000|2022-08-23 07:50:00|95.04|92.84|95.14|92.94|95.24|93.04|94.13|91.93|0
1661241300000|2022-08-23 07:55:00|94.99|92.79|95.03|92.83|95.85|93.65|94.93|92.73|0
1661241600000|2022-08-23 08:00:00|95.24|93.04|96.77|94.57|96.87|94.67|95.14|92.94|0
1661241900000|2022-08-23 08:05:00|96.66|94.46|96.87|94.67|97.69|95.49|96.05|93.85|0
1661242200000|2022-08-23 08:10:00|96.97|94.77|96.14|93.94|98.52|96.32|96.14|93.94|0
1661242500000|2022-08-23 08:15:00|96.24|94.04|96.86|94.66|97.06|94.86|96.04|93.84|0
1661242800000|2022-08-23 08:20:00|96.75|94.55|96.13|93.93|97.06|94.86|95.57|93.37|0
1661243100000|2022-08-23 08:25:00|96.18|93.98|95|92.8|96.23|94.03|95|92.8|0
1661243400000|2022-08-23 08:30:00|94.9|92.7|95.92|93.72|96.02|93.82|94.49|92.29|0
1661243700000|2022-08-23 08:35:00|96.12|93.92|96.12|93.92|96.12|93.92|95.4|93.2|0
1661244000000|2022-08-23 08:40:00|96.27|94.07|95.6|93.4|96.53|94.33|95.6|93.4|0
1661244300000|2022-08-23 08:45:00|95.71|93.51|94.89|92.69|96.01|93.81|94.89|92.69|0
1661244600000|2022-08-23 08:50:00|94.78|92.58|94.78|92.58|95.09|92.89|94.58|92.38|0
1661244900000|2022-08-23 08:55:00|94.68|92.48|94.25|92.05|94.88|92.68|93.5|91.3|0
1661245200000|2022-08-23 09:00:00|94.15|91.95|94.05|91.85|94.5|92.3|93.75|91.55|0
1661245500000|2022-08-23 09:05:00|93.95|91.75|95.26|93.06|95.57|93.37|93.84|91.64|0
1661245800000|2022-08-23 09:10:00|95.16|92.96|94.24|92.04|95.26|93.06|94.24|92.04|0
1661246100000|2022-08-23 09:15:00|94.34|92.14|94.03|91.83|94.85|92.65|93.83|91.63|0
1661246400000|2022-08-23 09:20:00|93.93|91.73|93.63|91.43|94.18|91.98|93.63|91.43|0
1661246700000|2022-08-23 09:25:00|93.53|91.33|93.22|91.02|93.63|91.43|93.12|90.92|0
1661247000000|2022-08-23 09:30:00|93.12|90.92|93.22|91.02|93.62|91.42|93.12|90.92|0
1661247300000|2022-08-23 09:35:00|93.26|91.06|92.76|90.56|93.52|91.32|92.61|90.41|0
1661247600000|2022-08-23 09:40:00|92.71|90.51|93.31|91.11|93.31|91.11|92.71|90.51|0
1661247900000|2022-08-23 09:45:00|93.26|91.06|95.13|92.93|95.33|93.13|93.26|91.06|0
1661248200000|2022-08-23 09:50:00|95.18|92.98|95.43|93.23|95.64|93.44|94.92|92.72|0
1661248500000|2022-08-23 09:55:00|95.53|93.33|95.29|93.09|95.74|93.54|94.99|92.79|0
1661248800000|2022-08-23 10:00:00|95.19|92.99|94.47|92.27|95.29|93.09|94.47|92.27|0
1661249100000|2022-08-23 10:05:00|94.57|92.37|93.55|91.35|94.67|92.47|93.35|91.15|0
1661249400000|2022-08-23 10:10:00|93.65|91.45|93.45|91.25|93.65|91.45|92.94|90.74|0
1661249700000|2022-08-23 10:15:00|93.55|91.35|92.33|90.13|93.55|91.35|92.33|90.13|0
1661250000000|2022-08-23 10:20:00|92.23|90.03|92.16|89.96|92.56|90.36|90.97|88.77|0
1661250300000|2022-08-23 10:25:00|92.06|89.86|91.86|89.66|92.56|90.36|91.76|89.56|0
1661250600000|2022-08-23 10:30:00|91.96|89.76|92.06|89.86|93.06|90.86|91.96|89.76|0
1661250900000|2022-08-23 10:35:00|91.96|89.76|92.65|90.45|92.65|90.45|91.95|89.75|0
1661251200000|2022-08-23 10:40:00|92.75|90.55|95.17|92.97|95.17|92.97|92.75|90.55|0
1661251500000|2022-08-23 10:45:00|95.12|92.92|94.15|91.95|95.38|93.18|94.15|91.95|0
1661251800000|2022-08-23 10:50:00|94.05|91.85|94.05|91.85|94.25|92.05|93.44|91.24|0
1661252100000|2022-08-23 10:55:00|93.95|91.75|92.94|90.74|94.35|92.15|92.94|90.74|0
1661252400000|2022-08-23 11:00:00|92.84|90.64|92.43|90.23|93.89|91.69|92.43|90.23|0
1661252700000|2022-08-23 11:05:00|92.53|90.33|91.83|89.63|92.53|90.33|91.48|89.28|0
1661253000000|2022-08-23 11:10:00|91.73|89.53|92.22|90.02|92.23|90.03|91.23|89.03|0
1661253300000|2022-08-23 11:15:00|92.12|89.92|92.42|90.22|92.52|90.32|91.83|89.63|0
1661253600000|2022-08-23 11:20:00|92.52|90.32|92.62|90.42|93.02|90.82|92.42|90.22|0
1661253900000|2022-08-23 11:25:00|92.52|90.32|92.01|89.81|92.72|90.52|91.52|89.32|0
1661254200000|2022-08-23 11:30:00|92.11|89.91|92.01|89.81|92.91|90.71|92.01|89.81|0
1661254500000|2022-08-23 11:35:00|91.91|89.71|92.65|90.45|92.81|90.61|91.71|89.51|0
1661254800000|2022-08-23 11:40:00|92.61|90.41|92.4|90.2|92.71|90.51|92.25|90.05|0
1661255100000|2022-08-23 11:45:00|92.5|90.3|93.3|91.1|93.4|91.2|91.7|89.5|0
1661255400000|2022-08-23 11:50:00|93.25|91.05|94.1|91.9|94.82|92.62|92.8|90.6|0
1661255700000|2022-08-23 11:55:00|94|91.8|94.3|92.1|94.41|92.21|93.4|91.2|0
1661256000000|2022-08-23 12:00:00|94.4|92.2|94.3|92.1|94.5|92.3|93.59|91.39|0
1661256300000|2022-08-23 12:05:00|94.4|92.2|93.84|91.64|94.6|92.4|93.59|91.39|0
1661256600000|2022-08-23 12:10:00|93.79|91.59|93.28|91.08|93.89|91.69|92.98|90.78|0
1661256900000|2022-08-23 12:15:00|93.33|91.13|92.88|90.68|93.38|91.18|92.48|90.28|0
1661257200000|2022-08-23 12:20:00|92.98|90.78|92.27|90.07|93.18|90.98|91.67|89.47|0
1661257500000|2022-08-23 12:25:00|92.37|90.17|93.17|90.97|93.17|90.97|92.07|89.87|0
1661257800000|2022-08-23 12:30:00|93.37|91.17|92.36|90.16|93.57|91.37|91.47|89.27|0
1661258100000|2022-08-23 12:35:00|92.31|90.11|89.98|87.78|92.36|90.16|89.88|87.68|0
1661258400000|2022-08-23 12:40:00|90.08|87.88|90.86|88.66|91.46|89.26|89.98|87.78|0
1661258700000|2022-08-23 12:45:00|90.81|88.61|90.17|87.97|91.46|89.26|90.07|87.87|0
1661259000000|2022-08-23 12:50:00|89.97|87.77|90.56|88.36|90.76|88.56|89.48|87.28|0
1661259300000|2022-08-23 12:55:00|90.66|88.46|90.06|87.86|90.85|88.65|89.67|87.47|0
1661259600000|2022-08-23 13:00:00|90.11|87.91|88.2|86|90.16|87.96|88.11|85.91|0
1661259900000|2022-08-23 13:05:00|88.3|86.1|89.08|86.88|89.47|87.27|88.11|85.91|0
1661260200000|2022-08-23 13:10:00|89.17|86.97|89.17|86.97|89.17|86.97|88.3|86.1|0
1661260500000|2022-08-23 13:15:00|89.07|86.87|89.07|86.87|89.17|86.97|88.78|86.58|0
1661260800000|2022-08-23 13:20:00|88.97|86.77|90.24|88.04|90.44|88.24|88.77|86.57|0
1661261100000|2022-08-23 13:25:00|90.34|88.14|89.45|87.25|90.73|88.53|89.16|86.96|0
1661261400000|2022-08-23 13:30:00|89.35|87.15|92.11|89.91|92.81|90.61|89.06|86.86|0
1661261700000|2022-08-23 13:35:00|92.2|90|90.61|88.41|93.71|91.51|90.61|88.41|0
1661262000000|2022-08-23 13:40:00|90.51|88.31|87.78|85.58|92|89.8|87.68|85.48|0
1661262300000|2022-08-23 13:45:00|89.63|87.43|92.59|90.39|93.3|91.1|88.26|86.06|0
1661262600000|2022-08-23 13:50:00|92.99|90.79|93.21|91.01|97.24|95.04|92.5|90.3|0
1661262900000|2022-08-23 13:55:00|93.31|91.11|92.2|90|94.23|92.03|91.5|89.3|0
1661263200000|2022-08-23 14:00:00|92.15|89.95|90.6|88.4|94.02|91.82|90.3|88.1|0
1661263500000|2022-08-23 14:05:00|90.89|88.69|96.48|94.28|96.48|94.28|90.89|88.69|0
1661263800000|2022-08-23 14:10:00|96.37|94.17|97.51|95.31|98.45|96.25|96.17|93.97|0
1661264100000|2022-08-23 14:15:00|97.3|95.1|96.31|94.11|98.03|95.83|95.33|93.13|0
1661264400000|2022-08-23 14:20:00|96.26|94.06|95.84|93.64|97.71|95.51|95.74|93.54|0
1661264700000|2022-08-23 14:25:00|95.74|93.54|92.68|90.48|95.95|93.75|92.68|90.48|0
1661265000000|2022-08-23 14:30:00|92.78|90.58|95.53|93.33|96.15|93.95|92.38|90.18|0
1661265300000|2022-08-23 14:35:00|95.73|93.53|91.67|89.47|96.15|93.95|91.67|89.47|0
1661265600000|2022-08-23 14:40:00|91.57|89.37|92.09|89.89|92.67|90.47|90.57|88.37|0
1661265900000|2022-08-23 14:45:00|92.19|89.99|92.49|90.29|93|90.8|90.69|88.49|0
1661266200000|2022-08-23 14:50:00|92.59|90.39|89.79|87.59|93.6|91.4|89.39|87.19|0
1661266500000|2022-08-23 14:55:00|89.49|87.29|87.82|85.62|89.69|87.49|87.53|85.33|0
1661266800000|2022-08-23 15:00:00|87.92|85.72|90.01|87.81|90.2|88|84.65|82.45|0
1661267100000|2022-08-23 15:05:00|89.81|87.61|87.65|85.45|90.3|88.1|87.26|85.06|0
1661267400000|2022-08-23 15:10:00|87.55|85.35|89.4|87.2|89.59|87.39|87.36|85.16|0
1661267700000|2022-08-23 15:15:00|89.3|87.1|90.77|88.57|91.47|89.27|89.3|87.1|0
1661268000000|2022-08-23 15:20:00|90.67|88.47|90.47|88.27|91.47|89.27|89.88|87.68|0
1661268300000|2022-08-23 15:25:00|90.87|88.67|88.7|86.5|90.87|88.67|88.6|86.4|0
1661268600000|2022-08-23 15:30:00|88.8|86.6|89.38|87.18|90.27|88.07|88.7|86.5|0
1661268900000|2022-08-23 15:35:00|89.68|87.48|90.96|88.76|91.55|89.35|89.68|87.48|0
1661269200000|2022-08-23 15:40:00|91.06|88.86|89.38|87.18|91.25|89.05|88.5|86.3|0
1661269500000|2022-08-23 15:45:00|89.47|87.27|90.26|88.06|90.95|88.75|89.37|87.17|0
1661269800000|2022-08-23 15:50:00|90.36|88.16|89.96|87.76|91.25|89.05|89.27|87.07|0
1661270100000|2022-08-23 15:55:00|89.86|87.66|89.17|86.97|89.86|87.66|88.1|85.9|0
1661270400000|2022-08-23 16:00:00|89.27|87.07|87.8|85.6|89.41|87.21|87.03|84.83|0
1661270700000|2022-08-23 16:05:00|87.7|85.5|89.16|86.96|89.16|86.96|86.93|84.73|0
1661271000000|2022-08-23 16:10:00|89.26|87.06|88.28|86.08|89.26|87.06|87.99|85.79|0
1661271300000|2022-08-23 16:15:00|88.38|86.18|86.25|84.05|88.57|86.37|85.87|83.67|0
1661271600000|2022-08-23 16:20:00|86.34|84.14|85.1|82.9|86.44|84.24|84.72|82.52|0
1661271900000|2022-08-23 16:25:00|85.01|82.81|84.91|82.71|86.92|84.72|84.63|82.43|0
1661272200000|2022-08-23 16:30:00|84.81|82.61|86.72|84.52|86.72|84.52|84.81|82.61|0
1661272500000|2022-08-23 16:35:00|86.62|84.42|88.94|86.74|89.14|86.94|86.53|84.33|0
1661272800000|2022-08-23 16:40:00|88.84|86.64|89.18|86.98|89.63|87.43|88.35|86.15|0
1661273100000|2022-08-23 16:45:00|89.13|86.93|88.25|86.05|89.52|87.32|88.25|86.05|0
1661273400000|2022-08-23 16:50:00|88.16|85.96|89.13|86.93|89.52|87.32|88.01|85.81|0
1661273700000|2022-08-23 16:55:00|88.93|86.73|89.81|87.61|90.2|88|88.64|86.44|0
1661274000000|2022-08-23 17:00:00|89.71|87.51|89.9|87.7|90.4|88.2|89.41|87.21|0
1661274300000|2022-08-23 17:05:00|89.85|87.65|88.43|86.23|89.85|87.65|87.95|85.75|0
1661274600000|2022-08-23 17:10:00|88.33|86.13|89.11|86.91|89.11|86.91|87.27|85.07|0
1661274900000|2022-08-23 17:15:00|89.21|87.01|88.52|86.32|90.29|88.09|88.33|86.13|0
1661275200000|2022-08-23 17:20:00|88.42|86.22|87.74|85.54|89.4|87.2|87.64|85.44|0
1661275500000|2022-08-23 17:25:00|87.55|85.35|90.58|88.38|91.17|88.97|87.55|85.35|0
1661275800000|2022-08-23 17:30:00|90.67|88.47|91.57|89.37|91.67|89.47|90.67|88.47|0
1661276100000|2022-08-23 17:35:00|91.37|89.17|89.29|87.09|91.37|89.17|89.09|86.89|0
1661276400000|2022-08-23 17:40:00|89.39|87.19|88.89|86.69|90.07|87.87|88.6|86.4|0
1661276700000|2022-08-23 17:45:00|88.8|86.6|88.21|86.01|89.09|86.89|87.72|85.52|0
1661277000000|2022-08-23 17:50:00|88.01|85.81|86.75|84.55|88.01|85.81|85.8|83.6|0
1661277300000|2022-08-23 17:55:00|86.85|84.65|87.23|85.03|87.81|85.61|86.37|84.17|0
1661277600000|2022-08-23 18:00:00|87.13|84.93|86.75|84.55|87.13|84.93|86.17|83.97|0
1661277900000|2022-08-23 18:05:00|86.84|84.64|87.8|85.6|88.19|85.99|86.55|84.35|0
1661278200000|2022-08-23 18:10:00|87.71|85.51|87.51|85.31|87.9|85.7|86.74|84.54|0
1661278500000|2022-08-23 18:15:00|87.61|85.41|88.67|86.47|88.87|86.67|87.31|85.11|0
1661278800000|2022-08-23 18:20:00|88.77|86.57|90.14|87.94|90.14|87.94|88.57|86.37|0
1661279100000|2022-08-23 18:25:00|90.04|87.84|89.74|87.54|90.04|87.84|89.15|86.95|0
1661279400000|2022-08-23 18:30:00|89.84|87.64|88.47|86.27|90.14|87.94|88.27|86.07|0
1661279700000|2022-08-23 18:35:00|88.37|86.17|89.34|87.14|89.44|87.24|88.27|86.07|0
1661280000000|2022-08-23 18:40:00|89.19|86.99|89.44|87.24|90.32|88.12|88.46|86.26|0
1661280300000|2022-08-23 18:45:00|89.34|87.14|86.35|84.15|89.34|87.14|85.77|83.57|0
1661280600000|2022-08-23 18:50:00|86.25|84.05|85.48|83.28|86.35|84.15|85.29|83.09|0
1661280900000|2022-08-23 18:55:00|85.57|83.37|86.73|84.53|87.02|84.82|85.38|83.18|0
1661281200000|2022-08-23 19:00:00|86.63|84.43|87.99|85.79|88.39|86.19|86.53|84.33|0
1661281500000|2022-08-23 19:05:00|88.09|85.89|88.38|86.18|88.48|86.28|87.31|85.11|0
1661281800000|2022-08-23 19:10:00|88.28|86.08|87.3|85.1|88.77|86.57|87.11|84.91|0
1661282100000|2022-08-23 19:15:00|87.2|85|89.16|86.96|89.26|87.06|87.2|85|0
1661282400000|2022-08-23 19:20:00|89.26|87.06|87.59|85.39|89.26|87.06|87.49|85.29|0
1661282700000|2022-08-23 19:25:00|87.49|85.29|87.58|85.38|87.98|85.78|87.1|84.9|0
1661283000000|2022-08-23 19:30:00|87.68|85.48|87.29|85.09|88.07|85.87|86.51|84.31|0
1661283300000|2022-08-23 19:35:00|87.09|84.89|86.22|84.02|87.29|85.09|85.93|83.73|0
1661283600000|2022-08-23 19:40:00|86.12|83.92|87.38|85.18|88.16|85.96|86.12|83.92|0
1661283900000|2022-08-23 19:45:00|86.99|84.79|86.11|83.91|86.99|84.79|85.25|83.05|0
1661284200000|2022-08-23 19:50:00|86.01|83.81|86.9|84.7|86.9|84.7|84.1|81.9|0
1661284500000|2022-08-23 19:55:00|86.8|84.6|85.45|83.25|87.86|85.66|85.45|83.25|0
1661284800000|2022-08-23 20:00:00|86.31|84.11|85.07|82.87|86.89|84.69|84.88|82.68|0
1661285100000|2022-08-23 20:05:00|84.97|82.77|84.97|82.77|85.35|83.15|84.78|82.58|0
1661285400000|2022-08-23 20:10:00|85.06|82.86|85.34|83.14|85.44|83.24|84.87|82.67|0
1661285700000|2022-08-23 20:15:00|85.55|82.75|85.64|82.84|85.64|82.84|85.55|82.75|0
1661286000000|2022-08-23 20:20:00|85.74|82.94|85.83|83.03|86.02|83.22|85.74|82.94|0
1661286300000|2022-08-23 20:25:00|85.73|82.93|85.92|83.12|85.92|83.12|85.44|82.64|0
1661286600000|2022-08-23 20:30:00|85.87|83.07|85.44|82.64|85.87|83.07|85.44|82.64|0
1661286900000|2022-08-23 20:35:00|85.34|82.54|85.44|82.64|85.53|82.73|85.34|82.54|0
1661287200000|2022-08-23 20:40:00|85.43|82.63|85.24|82.44|85.53|82.73|85.24|82.44|0
1661287500000|2022-08-23 20:45:00|85.34|82.54|85.14|82.34|85.43|82.63|85.05|82.25|0
1661287800000|2022-08-23 20:50:00|85.24|82.44|85.42|82.62|85.42|82.62|85.05|82.25|0
1661288100000|2022-08-23 20:55:00|85.52|82.72|85.18|82.38|85.52|82.72|84.99|82.19|0
1661288400000|2022-08-23 21:00:00|85.23|82.43|85.29|82.49|85.29|82.49|85.19|82.39|0
1661288700000|2022-08-23 21:05:00|85.27|82.47|85.16|82.36|85.3|82.5|85.16|82.36|0
1661289000000|2022-08-23 21:10:00|85.2|82.4|85.17|82.37|85.21|82.41|85.06|82.26|0
1661289300000|2022-08-23 21:15:00|85.13|82.33|85.17|82.37|85.17|82.37|84.96|82.16|0
1661289600000|2022-08-23 21:20:00|85.19|82.39|85.2|82.4|85.21|82.41|85.19|82.39|0
1661289900000|2022-08-23 21:25:00|85.25|82.45|85.2|82.4|85.26|82.46|85.13|82.33|0
1661290200000|2022-08-23 21:30:00|85.18|82.38|85.12|82.32|85.18|82.38|85.1|82.3|0
1661290500000|2022-08-23 21:35:00|85.11|82.31|85.09|82.29|85.14|82.34|85|82.2|0
1661290800000|2022-08-23 21:40:00|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1661291100000|2022-08-23 21:45:00|85.1|82.3|85.09|82.29|85.21|82.41|85.09|82.29|0
1661291400000|2022-08-23 21:50:00|84.99|82.19|84.98|82.18|84.99|82.19|84.98|82.18|0
1661291700000|2022-08-23 21:55:00|85.08|82.28|85.12|82.32|85.19|82.39|85.08|82.28|0
1661292000000|2022-08-23 22:00:00|84.66|81.86|85.7|82.9|85.95|83.15|84.66|81.86|0
1661292300000|2022-08-23 22:05:00|85.75|82.95|86.23|83.43|86.23|83.43|85.75|82.95|0
1661292600000|2022-08-23 22:10:00|86.27|83.47|86.03|83.23|86.42|83.62|86.03|83.23|0
1661292900000|2022-08-23 22:15:00|86.13|83.33|86.32|83.52|86.41|83.61|86.13|83.33|0
1661293200000|2022-08-23 22:20:00|86.22|83.42|86.22|83.42|86.41|83.61|86.12|83.32|0
1661293500000|2022-08-23 22:25:00|86.12|83.32|86.02|83.22|86.17|83.37|85.93|83.13|0
1661293800000|2022-08-23 22:30:00|86.21|83.41|85.54|82.74|86.31|83.51|85.54|82.74|0
1661294100000|2022-08-23 22:35:00|85.64|82.84|85.77|82.97|85.92|83.12|85.54|82.74|0
1661294400000|2022-08-23 22:40:00|85.82|83.02|86.2|83.4|86.2|83.4|85.82|83.02|0
1661294700000|2022-08-23 22:45:00|86.15|83.35|86.29|83.49|86.49|83.69|86.15|83.35|0
1661295000000|2022-08-23 22:50:00|86.34|83.54|86.29|83.49|86.39|83.59|86.2|83.4|0
1661295300000|2022-08-23 22:55:00|86.24|83.44|86.19|83.39|86.24|83.44|86.1|83.3|0
1661295600000|2022-08-23 23:00:00|86.29|83.49|86.38|83.58|86.67|83.87|86.19|83.39|0
1661295900000|2022-08-23 23:05:00|86.43|83.63|86.76|83.96|86.86|84.06|86.43|83.63|0
1661296200000|2022-08-23 23:10:00|86.66|83.86|86.56|83.76|86.66|83.86|86.37|83.57|0
1661296500000|2022-08-23 23:15:00|86.61|83.81|86.75|83.95|86.85|84.05|86.56|83.76|0
1661296800000|2022-08-23 23:20:00|86.7|83.9|86.85|84.05|86.94|84.14|86.66|83.86|0
1661297100000|2022-08-23 23:25:00|86.84|84.04|86.36|83.56|86.84|84.04|86.36|83.56|0
1661297400000|2022-08-23 23:30:00|86.31|83.51|85.78|82.98|86.31|83.51|85.5|82.7|0
1661297700000|2022-08-23 23:35:00|85.69|82.89|85.92|83.12|86.02|83.22|85.59|82.79|0
1661298000000|2022-08-23 23:40:00|85.97|83.17|85.77|82.97|85.97|83.17|85.49|82.69|0
1661298300000|2022-08-23 23:45:00|85.72|82.92|85.77|82.97|85.77|82.97|85.39|82.59|0
1661298600000|2022-08-23 23:50:00|85.87|83.07|85|82.2|85.87|83.07|84.91|82.11|0
1661298900000|2022-08-23 23:55:00|84.91|82.11|85.38|82.58|85.38|82.58|84.91|82.11|0
1661299200000|2022-08-24 00:00:00|85.48|82.68|85.66|82.86|86.24|83.44|84.81|82.01|0
1661299500000|2022-08-24 00:05:00|85.71|82.91|85.71|82.91|86.04|83.24|85.33|82.53|0
1661299800000|2022-08-24 00:10:00|85.66|82.86|85.61|82.81|85.75|82.95|84.8|82|0
1661300100000|2022-08-24 00:15:00|85.56|82.76|85.56|82.76|86.04|83.24|85.08|82.28|0
1661300400000|2022-08-24 00:20:00|85.51|82.71|84.89|82.09|85.65|82.85|84.89|82.09|0
1661300700000|2022-08-24 00:25:00|84.98|82.18|85.17|82.37|85.27|82.47|84.89|82.09|0
1661301000000|2022-08-24 00:30:00|85.12|82.32|85.02|82.22|85.74|82.94|84.97|82.17|0
1661301300000|2022-08-24 00:35:00|84.97|82.17|84.21|81.41|85.07|82.27|84.21|81.41|0
1661301600000|2022-08-24 00:40:00|84.26|81.46|83.93|81.13|84.59|81.79|83.93|81.13|0
1661301900000|2022-08-24 00:45:00|84.02|81.22|84.77|81.97|84.87|82.07|84.02|81.22|0
1661302200000|2022-08-24 00:50:00|84.82|82.02|84.86|82.06|84.87|82.07|84.58|81.78|0
1661302500000|2022-08-24 00:55:00|84.82|82.02|84.48|81.68|85.15|82.35|84.48|81.68|0
1661302800000|2022-08-24 01:00:00|84.39|81.59|84.19|81.39|84.58|81.78|84.1|81.3|0
1661303100000|2022-08-24 01:05:00|84.29|81.49|84.19|81.39|84.43|81.63|83.91|81.11|0
1661303400000|2022-08-24 01:10:00|84.1|81.3|84.09|81.29|84.38|81.58|83.91|81.11|0
1661303700000|2022-08-24 01:15:00|84.28|81.48|84.37|81.57|84.71|81.91|84.28|81.48|0
1661304000000|2022-08-24 01:20:00|84.28|81.48|84.27|81.47|84.46|81.66|84.09|81.29|0
1661304300000|2022-08-24 01:25:00|84.37|81.57|83.89|81.09|84.56|81.76|83.89|81.09|0
1661304600000|2022-08-24 01:30:00|83.99|81.19|83.98|81.18|84.08|81.28|83.89|81.09|0
1661304900000|2022-08-24 01:35:00|83.89|81.09|84.36|81.56|84.36|81.56|83.89|81.09|0
1661305200000|2022-08-24 01:40:00|84.26|81.46|82.85|80.05|84.26|81.46|82.48|79.68|0
1661305500000|2022-08-24 01:45:00|82.76|79.96|81.73|78.93|82.94|80.14|81.55|78.75|0
1661305800000|2022-08-24 01:50:00|81.78|78.98|81.54|78.74|81.82|79.02|80.44|77.64|0
1661306100000|2022-08-24 01:55:00|81.45|78.65|81.63|78.83|81.82|79.02|80.8|78|0
1661306400000|2022-08-24 02:00:00|81.72|78.92|82.09|79.29|82.18|79.38|81.54|78.74|0
1661306700000|2022-08-24 02:05:00|82.14|79.34|81.53|78.73|82.18|79.38|81.53|78.73|0
1661307000000|2022-08-24 02:10:00|81.62|78.82|81.44|78.64|81.62|78.82|80.88|78.08|0
1661307300000|2022-08-24 02:15:00|81.53|78.73|81.8|79|81.9|79.1|81.39|78.59|0
1661307600000|2022-08-24 02:20:00|81.89|79.09|81.89|79.09|82.17|79.37|81.43|78.63|0
1661307900000|2022-08-24 02:25:00|81.84|79.04|81.79|78.99|82.07|79.27|81.79|78.99|0
1661308200000|2022-08-24 02:30:00|81.7|78.9|81.51|78.71|81.7|78.9|81.05|78.25|0
1661308500000|2022-08-24 02:35:00|81.42|78.62|80.77|77.97|81.42|78.62|80.59|77.79|0
1661308800000|2022-08-24 02:40:00|80.86|78.06|79.95|77.15|81.05|78.25|79.95|77.15|0
1661309100000|2022-08-24 02:45:00|80.04|77.24|80.03|77.23|80.58|77.78|79.76|76.96|0
1661309400000|2022-08-24 02:50:00|80.12|77.32|80.12|77.32|80.31|77.51|79.94|77.14|0
1661309700000|2022-08-24 02:55:00|80.21|77.41|80.39|77.59|80.49|77.69|79.85|77.05|0
1661310000000|2022-08-24 03:00:00|80.48|77.68|80.2|77.4|80.57|77.77|80.11|77.31|0
1661310300000|2022-08-24 03:05:00|80.25|77.45|80.43|77.63|80.84|78.04|80.2|77.4|0
1661310600000|2022-08-24 03:10:00|80.48|77.68|80.66|77.86|80.75|77.95|80.38|77.58|0
1661310900000|2022-08-24 03:15:00|80.56|77.76|80.56|77.76|80.75|77.95|80.47|77.67|0
1661311200000|2022-08-24 03:20:00|80.6|77.8|80.37|77.57|80.74|77.94|80.1|77.3|0
1661311500000|2022-08-24 03:25:00|80.28|77.48|80.28|77.48|80.37|77.57|79.96|77.16|0
1661311800000|2022-08-24 03:30:00|80.19|77.39|80.64|77.84|80.83|78.03|80.19|77.39|0
1661312100000|2022-08-24 03:35:00|80.68|77.88|80.64|77.84|80.73|77.93|80.46|77.66|0
1661312400000|2022-08-24 03:40:00|80.73|77.93|80.54|77.74|80.82|78.02|80.54|77.74|0
1661312700000|2022-08-24 03:45:00|80.63|77.83|80.45|77.65|80.72|77.92|80.36|77.56|0
1661313000000|2022-08-24 03:50:00|80.4|77.6|80.72|77.92|80.81|78.01|80.26|77.46|0
1661313300000|2022-08-24 03:55:00|80.63|77.83|80.44|77.64|80.63|77.83|80.44|77.64|0
1661313600000|2022-08-24 04:00:00|80.35|77.55|80.16|77.36|80.35|77.55|80.07|77.27|0
1661313900000|2022-08-24 04:05:00|80.07|77.27|80.07|77.27|80.34|77.54|79.97|77.17|0
1661314200000|2022-08-24 04:10:00|79.88|77.08|79.79|76.99|79.88|77.08|79.52|76.72|0
1661314500000|2022-08-24 04:15:00|79.88|77.08|80.33|77.53|80.43|77.63|79.79|76.99|0
1661314800000|2022-08-24 04:20:00|80.42|77.62|80.7|77.9|80.88|78.08|80.42|77.62|0
1661315100000|2022-08-24 04:25:00|80.69|77.89|80.69|77.89|80.88|78.08|80.6|77.8|0
1661315400000|2022-08-24 04:30:00|80.6|77.8|80.69|77.89|80.78|77.98|80.6|77.8|0
1661315700000|2022-08-24 04:35:00|80.78|77.98|81.49|78.69|81.63|78.83|80.6|77.8|0
1661316000000|2022-08-24 04:40:00|81.4|78.6|82.23|79.43|82.23|79.43|81.3|78.5|0
1661316300000|2022-08-24 04:45:00|82.13|79.33|82.59|79.79|82.59|79.79|82.04|79.24|0
1661316600000|2022-08-24 04:50:00|82.54|79.74|83.99|81.19|84.09|81.29|82.54|79.74|0
1661316900000|2022-08-24 04:55:00|84.09|81.29|84.18|81.38|84.65|81.85|83.9|81.1|0
1661317200000|2022-08-24 05:00:00|84.27|81.47|83.98|81.18|84.46|81.66|83.98|81.18|0
1661317500000|2022-08-24 05:05:00|84.08|81.28|83.79|80.99|84.36|81.56|83.7|80.9|0
1661317800000|2022-08-24 05:10:00|83.74|80.94|83.69|80.89|84.07|81.27|83.6|80.8|0
1661318100000|2022-08-24 05:15:00|83.74|80.94|83.41|80.61|83.98|81.18|83.32|80.52|0
1661318400000|2022-08-24 05:20:00|83.32|80.52|83.5|80.7|83.88|81.08|83.32|80.52|0
1661318700000|2022-08-24 05:25:00|83.59|80.79|84.06|81.26|84.06|81.26|83.41|80.61|0
1661319000000|2022-08-24 05:30:00|83.92|81.12|84.34|81.54|84.72|81.92|83.78|80.98|0
1661319300000|2022-08-24 05:35:00|84.43|81.63|84.52|81.72|84.71|81.91|84.24|81.44|0
1661319600000|2022-08-24 05:40:00|84.62|81.82|84.61|81.81|84.62|81.82|84.24|81.44|0
1661319900000|2022-08-24 05:45:00|84.52|81.72|84.47|81.67|84.99|82.19|84.33|81.53|0
1661320200000|2022-08-24 05:50:00|84.52|81.72|83.95|81.15|84.61|81.81|83.95|81.15|0
1661320500000|2022-08-24 05:55:00|83.99|81.19|84.18|81.38|84.32|81.52|83.94|81.14|0
1661320800000|2022-08-24 06:00:00|84.23|81.43|85.07|82.27|85.17|82.37|84.13|81.33|0
1661321100000|2022-08-24 06:05:00|85.17|82.37|85.93|83.13|85.93|83.13|85.07|82.27|0
1661321400000|2022-08-24 06:10:00|85.83|83.03|84.92|82.12|85.83|83.03|84.78|81.98|0
1661321700000|2022-08-24 06:15:00|85.02|82.22|84.3|81.5|85.07|82.27|84.3|81.5|0
1661322000000|2022-08-24 06:20:00|84.26|81.46|83.46|80.66|84.3|81.5|83.03|80.23|0
1661322300000|2022-08-24 06:25:00|83.45|80.65|83.36|80.56|83.73|80.93|83.26|80.46|0
1661322600000|2022-08-24 06:30:00|83.26|80.46|83.07|80.27|83.45|80.65|82.61|79.81|0
1661322900000|2022-08-24 06:35:00|83.26|80.46|84.05|81.25|84.1|81.3|83.07|80.27|0
1661323200000|2022-08-24 06:40:00|84.01|81.21|83.77|80.97|84.2|81.4|83.39|80.59|0
1661323500000|2022-08-24 06:45:00|83.82|81.02|83.34|80.54|84.1|81.3|83.34|80.54|0
1661323800000|2022-08-24 06:50:00|83.29|80.49|84.09|81.29|84.14|81.34|82.97|80.17|0
1661324100000|2022-08-24 06:55:00|84|81.2|84.09|81.29|84.65|81.85|83.99|81.19|0
1661324400000|2022-08-24 07:00:00|83.8|81|85.22|82.42|85.69|82.89|83.15|80.35|0
1661324700000|2022-08-24 07:05:00|85.11|82.91|84.49|82.29|85.49|83.29|84.35|82.15|0
1661325000000|2022-08-24 07:10:00|84.53|82.33|84.96|82.76|86.54|84.34|84.06|81.86|0
1661325300000|2022-08-24 07:15:00|84.91|82.71|83.44|81.24|85.01|82.81|83.35|81.15|0
1661325600000|2022-08-24 07:20:00|83.4|81.2|82.13|79.93|83.4|81.2|81.62|79.42|0
1661325900000|2022-08-24 07:25:00|81.99|79.79|81.2|79|81.99|79.79|80.79|78.59|0
1661326200000|2022-08-24 07:30:00|81.25|79.05|79.14|76.94|81.25|79.05|78.78|76.58|0
1661326500000|2022-08-24 07:35:00|79.05|76.85|81.52|79.32|81.52|79.32|79.05|76.85|0
1661326800000|2022-08-24 07:40:00|81.61|79.41|81.7|79.5|82.4|80.2|81.24|79.04|0
1661327100000|2022-08-24 07:45:00|81.51|79.31|82.58|80.38|82.9|80.7|81.24|79.04|0
1661327400000|2022-08-24 07:50:00|82.53|80.33|82.34|80.14|82.53|80.33|81.46|79.26|0
1661327700000|2022-08-24 07:55:00|82.25|80.05|81.64|79.44|82.34|80.14|80.86|78.66|0
1661328000000|2022-08-24 08:00:00|81.69|79.49|82.8|80.6|83.22|81.02|81.32|79.12|0
1661328300000|2022-08-24 08:05:00|82.75|80.55|83.59|81.39|83.74|81.54|82.61|80.41|0
1661328600000|2022-08-24 08:10:00|83.64|81.44|84.68|82.48|84.68|82.48|83.26|81.06|0
1661328900000|2022-08-24 08:15:00|84.58|82.38|84.67|82.47|84.77|82.57|83.73|81.53|0
1661329200000|2022-08-24 08:20:00|84.77|82.57|85.14|82.94|85.24|83.04|84.34|82.14|0
1661329500000|2022-08-24 08:25:00|85.09|82.89|84.95|82.75|85.43|83.23|84.85|82.65|0
1661329800000|2022-08-24 08:30:00|84.85|82.65|87|84.8|87.83|85.63|84.85|82.65|0
1661330100000|2022-08-24 08:35:00|86.96|84.76|86.57|84.37|87.73|85.53|86.57|84.37|0
1661330400000|2022-08-24 08:40:00|86.66|84.46|85.8|83.6|86.81|84.61|85.56|83.36|0
1661330700000|2022-08-24 08:45:00|85.7|83.5|87.04|84.84|87.04|84.84|85.65|83.45|0
1661331000000|2022-08-24 08:50:00|86.99|84.79|86.65|84.45|86.99|84.79|85.98|83.78|0
1661331300000|2022-08-24 08:55:00|86.75|84.55|87.13|84.93|87.23|85.03|86.12|83.92|0
1661331600000|2022-08-24 09:00:00|87.04|84.84|87.42|85.22|87.81|85.61|86.89|84.69|0
1661331900000|2022-08-24 09:05:00|87.37|85.17|87.51|85.31|87.51|85.31|86.36|84.16|0
1661332200000|2022-08-24 09:10:00|87.61|85.41|86.83|84.63|87.7|85.5|86.83|84.63|0
1661332500000|2022-08-24 09:15:00|86.88|84.68|86.35|84.15|86.93|84.73|86.1|83.9|0
1661332800000|2022-08-24 09:20:00|86.3|84.1|86.25|84.05|86.58|84.38|86.1|83.9|0
1661333100000|2022-08-24 09:25:00|86.2|84|85.76|83.56|86.34|84.14|85.76|83.56|0
1661333400000|2022-08-24 09:30:00|85.81|83.61|84.9|82.7|85.86|83.66|84.52|82.32|0
1661333700000|2022-08-24 09:35:00|84.71|82.51|84.71|82.51|85.09|82.89|84.52|82.32|0
1661334000000|2022-08-24 09:40:00|84.8|82.6|85.41|83.21|85.75|83.55|84.8|82.6|0
1661334300000|2022-08-24 09:45:00|85.46|83.26|84.89|82.69|85.56|83.36|84.74|82.54|0
1661334600000|2022-08-24 09:50:00|84.79|82.59|85.03|82.83|85.27|83.07|84.32|82.12|0
1661334900000|2022-08-24 09:55:00|84.93|82.73|84.64|82.44|85.26|83.06|84.31|82.11|0
1661335200000|2022-08-24 10:00:00|84.79|82.59|84.92|82.72|85.07|82.87|84.5|82.3|0
1661335500000|2022-08-24 10:05:00|84.88|82.68|85.54|83.34|85.73|83.53|84.69|82.49|0
1661335800000|2022-08-24 10:10:00|85.64|83.44|85.63|83.43|85.73|83.53|85.16|82.96|0
1661336100000|2022-08-24 10:15:00|85.73|83.53|85.34|83.14|85.73|83.53|85.06|82.86|0
1661336400000|2022-08-24 10:20:00|85.44|83.24|85.72|83.52|86.1|83.9|85.06|82.86|0
1661336700000|2022-08-24 10:25:00|85.63|83.43|85.57|83.37|85.72|83.52|84.67|82.47|0
1661337000000|2022-08-24 10:30:00|85.53|83.33|85.62|83.42|85.76|83.56|84.95|82.75|0
1661337300000|2022-08-24 10:35:00|85.71|83.51|85.52|83.32|86.19|83.99|85.52|83.32|0
1661337600000|2022-08-24 10:40:00|85.42|83.22|85.51|83.31|85.61|83.41|84.28|82.08|0
1661337900000|2022-08-24 10:45:00|85.61|83.41|84.75|82.55|85.61|83.41|84.6|82.4|0
1661338200000|2022-08-24 10:50:00|84.84|82.64|84.27|82.07|84.89|82.69|84.18|81.98|0
1661338500000|2022-08-24 10:55:00|84.18|81.98|84.27|82.07|84.46|82.26|83.8|81.6|0
1661338800000|2022-08-24 11:00:00|84.36|82.16|85.02|82.82|85.02|82.82|84.08|81.88|0
1661339100000|2022-08-24 11:05:00|84.97|82.77|85.54|83.34|85.59|83.39|84.5|82.3|0
1661339400000|2022-08-24 11:10:00|85.59|83.39|86.16|83.96|86.36|84.16|85.59|83.39|0
1661339700000|2022-08-24 11:15:00|86.3|84.1|86.06|83.86|86.45|84.25|85.68|83.48|0
1661340000000|2022-08-24 11:20:00|86.01|83.81|86.15|83.95|86.64|84.44|85.68|83.48|0
1661340300000|2022-08-24 11:25:00|86.06|83.86|86.83|84.63|86.83|84.63|85.48|83.28|0
1661340600000|2022-08-24 11:30:00|86.78|84.58|86.44|84.24|87.31|85.11|86.34|84.14|0
1661340900000|2022-08-24 11:35:00|86.34|84.14|86.82|84.62|87.21|85.01|86.05|83.85|0
1661341200000|2022-08-24 11:40:00|86.91|84.71|87.49|85.29|87.49|85.29|86.48|84.28|0
1661341500000|2022-08-24 11:45:00|87.39|85.19|88.66|86.46|88.76|86.56|87.2|85|0
1661341800000|2022-08-24 11:50:00|88.76|86.56|89.14|86.94|89.24|87.04|88.26|86.06|0
1661342100000|2022-08-24 11:55:00|89.24|87.04|86.75|84.55|89.34|87.14|86.06|83.86|0
1661342400000|2022-08-24 12:00:00|86.84|84.64|88.11|85.91|88.31|86.11|86.75|84.55|0
1661342700000|2022-08-24 12:05:00|88.02|85.82|87.42|85.22|88.21|86.01|87.23|85.03|0
1661343000000|2022-08-24 12:10:00|87.32|85.12|87.61|85.41|87.61|85.41|86.83|84.63|0
1661343300000|2022-08-24 12:15:00|87.56|85.36|87.02|84.82|88.2|86|86.93|84.73|0
1661343600000|2022-08-24 12:20:00|87.07|84.87|86.63|84.43|87.12|84.92|86.05|83.85|0
1661343900000|2022-08-24 12:25:00|86.68|84.48|86.48|84.28|87.26|85.06|86.34|84.14|0
1661344200000|2022-08-24 12:30:00|86.28|84.08|86.33|84.13|87.06|84.86|85.75|83.55|0
1661344500000|2022-08-24 12:35:00|86.23|84.03|85.49|83.29|86.23|84.03|85.18|82.98|0
1661344800000|2022-08-24 12:40:00|85.39|83.19|85|82.8|85.49|83.29|84.15|81.95|0
1661345100000|2022-08-24 12:45:00|84.81|82.61|84.71|82.51|84.81|82.61|83.67|81.47|0
1661345400000|2022-08-24 12:50:00|84.62|82.42|85.38|83.18|85.57|83.37|84.23|82.03|0
1661345700000|2022-08-24 12:55:00|85.28|83.08|85.47|83.27|85.96|83.76|85.18|82.98|0
1661346000000|2022-08-24 13:00:00|85.57|83.37|84.41|82.21|85.57|83.37|84.41|82.21|0
1661346300000|2022-08-24 13:05:00|84.61|82.41|85.08|82.88|85.37|83.17|84.32|82.12|0
1661346600000|2022-08-24 13:10:00|85.18|82.98|84.31|82.11|85.37|83.17|84.03|81.83|0
1661346900000|2022-08-24 13:15:00|84.22|82.02|84.02|81.82|84.31|82.11|83.74|81.54|0
1661347200000|2022-08-24 13:20:00|83.93|81.73|83.92|81.72|84.31|82.11|83.64|81.44|0
1661347500000|2022-08-24 13:25:00|83.73|81.53|83.45|81.25|84.11|81.91|82.97|80.77|0
1661347800000|2022-08-24 13:30:00|83.63|81.43|81.1|78.9|83.92|81.72|81.1|78.9|0
1661348100000|2022-08-24 13:35:00|80.91|78.71|83.91|81.71|84.1|81.9|80.91|78.71|0
1661348400000|2022-08-24 13:40:00|84.2|82|85.05|82.85|85.44|83.24|82.96|80.76|0
1661348700000|2022-08-24 13:45:00|84.96|82.76|82.56|80.36|85.54|83.34|82.56|80.36|0
1661349000000|2022-08-24 13:50:00|82.65|80.45|82.46|80.26|83.98|81.78|82.18|79.98|0
1661349300000|2022-08-24 13:55:00|82.36|80.16|82.69|80.49|83.21|81.01|81.61|79.41|0
1661349600000|2022-08-24 14:00:00|82.83|80.63|81.7|79.5|84.74|82.54|81.51|79.31|0
1661349900000|2022-08-24 14:05:00|81.79|79.59|83.01|80.81|84.16|81.96|81.32|79.12|0
1661350200000|2022-08-24 14:10:00|83.11|80.91|84.11|81.91|84.73|82.53|83.11|80.91|0
1661350500000|2022-08-24 14:15:00|84.25|82.05|86.77|84.57|86.77|84.57|83.49|81.29|0
1661350800000|2022-08-24 14:20:00|86.87|84.67|86.47|84.27|87.36|85.16|85.79|83.59|0
1661351100000|2022-08-24 14:25:00|86.57|84.37|86.26|84.06|88.08|85.88|86.26|84.06|0
1661351400000|2022-08-24 14:30:00|86.36|84.16|86.26|84.06|87.24|85.04|84.81|82.61|0
1661351700000|2022-08-24 14:35:00|86.36|84.16|84.99|82.79|87.24|85.04|84.51|82.31|0
1661352000000|2022-08-24 14:40:00|84.9|82.7|84.12|81.92|84.9|82.7|83.17|80.97|0
1661352300000|2022-08-24 14:45:00|84.22|82.02|85.18|82.98|85.18|82.98|83.45|81.25|0
1661352600000|2022-08-24 14:50:00|85.08|82.88|85.47|83.27|86.25|84.05|84.5|82.3|0
1661352900000|2022-08-24 14:55:00|85.27|83.07|85.66|83.46|86.73|84.53|84.89|82.69|0
1661353200000|2022-08-24 15:00:00|85.76|83.56|86.04|83.84|86.73|84.53|85.36|83.16|0
1661353500000|2022-08-24 15:05:00|85.95|83.75|86.33|84.13|86.92|84.72|85.27|83.07|0
1661353800000|2022-08-24 15:10:00|86.43|84.23|89.39|87.19|89.39|87.19|85.84|83.64|0
1661354100000|2022-08-24 15:15:00|89.59|87.39|89.67|87.47|91.28|89.08|89.47|87.27|0
1661354400000|2022-08-24 15:20:00|89.77|87.57|90.27|88.07|90.57|88.37|89.46|87.26|0
1661354700000|2022-08-24 15:25:00|90.37|88.17|90.57|88.37|91.17|88.97|90.06|87.86|0
1661355000000|2022-08-24 15:30:00|90.67|88.47|90.07|87.87|91.22|89.02|89.43|87.23|0
1661355300000|2022-08-24 15:35:00|89.97|87.77|90.27|88.07|90.47|88.27|89.56|87.36|0
1661355600000|2022-08-24 15:40:00|90.16|87.96|90.97|88.77|90.97|88.77|89.96|87.76|0
1661355900000|2022-08-24 15:45:00|91.07|88.87|91.37|89.17|91.88|89.68|91.07|88.87|0
1661356200000|2022-08-24 15:50:00|91.27|89.07|92.6|90.4|92.9|90.7|91.27|89.07|0
1661356500000|2022-08-24 15:55:00|92.9|90.7|91.37|89.17|93.11|90.91|91.37|89.17|0
1661356800000|2022-08-24 16:00:00|91.57|89.37|92.08|89.88|92.38|90.18|91.06|88.86|0
1661357100000|2022-08-24 16:05:00|92.18|89.98|92.07|89.87|92.59|90.39|91.56|89.36|0
1661357400000|2022-08-24 16:10:00|92.17|89.97|91.12|88.92|92.58|90.38|90.91|88.71|0
1661357700000|2022-08-24 16:15:00|91.02|88.82|90.81|88.61|91.83|89.63|90.81|88.61|0
1661358000000|2022-08-24 16:20:00|90.71|88.51|89.89|87.69|90.81|88.61|89.79|87.59|0
1661358300000|2022-08-24 16:25:00|89.99|87.79|89.59|87.39|90.4|88.2|89.28|87.08|0
1661358600000|2022-08-24 16:30:00|89.49|87.29|88.98|86.78|89.49|87.29|88.38|86.18|0
1661358900000|2022-08-24 16:35:00|89.03|86.83|86.89|84.69|89.03|86.83|86.39|84.19|0
1661359200000|2022-08-24 16:40:00|86.99|84.79|84.05|81.85|87.38|85.18|83.38|81.18|0
1661359500000|2022-08-24 16:45:00|84.1|81.9|84.34|82.14|85.12|82.92|83.76|81.56|0
1661359800000|2022-08-24 16:50:00|84.24|82.04|83.75|81.55|84.34|82.14|83.18|80.98|0
1661360100000|2022-08-24 16:55:00|83.66|81.46|84.74|82.54|84.84|82.64|82.75|80.55|0
1661360400000|2022-08-24 17:00:00|84.84|82.64|84.26|82.06|85.13|82.93|84.06|81.86|0
1661360700000|2022-08-24 17:05:00|84.35|82.15|86.39|84.19|86.49|84.29|84.26|82.06|0
1661361000000|2022-08-24 17:10:00|86.49|84.29|85.61|83.41|86.59|84.39|85.41|83.21|0
1661361300000|2022-08-24 17:15:00|85.7|83.5|84.92|82.72|86.29|84.09|84.92|82.72|0
1661361600000|2022-08-24 17:20:00|84.82|82.62|84.09|81.89|85.31|83.11|84.09|81.89|0
1661361900000|2022-08-24 17:25:00|84.14|81.94|82.99|80.79|84.43|82.23|82.71|80.51|0
1661362200000|2022-08-24 17:30:00|82.9|80.7|83.08|80.88|83.85|81.65|82.61|80.41|0
1661362500000|2022-08-24 17:35:00|82.99|80.79|83.85|81.65|83.85|81.65|82.89|80.69|0
1661362800000|2022-08-24 17:40:00|83.75|81.55|83.84|81.64|83.94|81.74|82.98|80.78|0
1661363100000|2022-08-24 17:45:00|83.75|81.55|84.22|82.02|84.61|82.41|83.55|81.35|0
1661363400000|2022-08-24 17:50:00|84.13|81.93|84.12|81.92|84.9|82.7|84.12|81.92|0
1661363700000|2022-08-24 17:55:00|84.03|81.83|84.8|82.6|84.8|82.6|83.83|81.63|0
1661364000000|2022-08-24 18:00:00|84.99|82.79|85.28|83.08|85.57|83.37|84.31|82.11|0
1661364300000|2022-08-24 18:05:00|85.18|82.98|85.76|83.56|86.05|83.85|84.31|82.11|0
1661364600000|2022-08-24 18:10:00|85.86|83.66|84.73|82.53|86.05|83.85|84.64|82.44|0
1661364900000|2022-08-24 18:15:00|84.83|82.63|84.73|82.53|84.93|82.73|84.25|82.05|0
1661365200000|2022-08-24 18:20:00|84.83|82.63|85.41|83.21|85.51|83.31|83.95|81.75|0
1661365500000|2022-08-24 18:25:00|85.31|83.11|84.92|82.72|85.5|83.3|84.73|82.53|0
1661365800000|2022-08-24 18:30:00|85.01|82.81|83.46|81.26|85.11|82.91|83.18|80.98|0
1661366100000|2022-08-24 18:35:00|83.37|81.17|84.13|81.93|84.14|81.94|83.08|80.88|0
1661366400000|2022-08-24 18:40:00|84.23|82.03|83.94|81.74|84.62|82.42|83.75|81.55|0
1661366700000|2022-08-24 18:45:00|83.84|81.64|83.55|81.35|84.03|81.83|82.78|80.58|0
1661367000000|2022-08-24 18:50:00|83.69|81.49|83.98|81.78|84.32|82.12|83.36|81.16|0
1661367300000|2022-08-24 18:55:00|84.17|81.97|84.75|82.55|84.94|82.74|83.78|81.58|0
1661367600000|2022-08-24 19:00:00|84.65|82.45|85.14|82.94|85.14|82.94|84.16|81.96|0
1661367900000|2022-08-24 19:05:00|85.23|83.03|86.41|84.21|86.71|84.51|85.23|83.03|0
1661368200000|2022-08-24 19:10:00|86.51|84.31|87.5|85.3|87.6|85.4|86.11|83.91|0
1661368500000|2022-08-24 19:15:00|87.6|85.4|87.89|85.69|87.94|85.74|86.7|84.5|0
1661368800000|2022-08-24 19:20:00|87.79|85.59|87.42|85.22|88.26|86.06|87.12|84.92|0
1661369100000|2022-08-24 19:25:00|87.32|85.12|86.62|84.42|87.52|85.32|86.23|84.03|0
1661369400000|2022-08-24 19:30:00|86.53|84.33|87.31|85.11|87.31|85.11|86.52|84.32|0
1661369700000|2022-08-24 19:35:00|87.41|85.21|89.45|87.25|89.55|87.35|87.41|85.21|0
1661370000000|2022-08-24 19:40:00|89.65|87.45|90.08|87.88|90.39|88.19|89.38|87.18|0
1661370300000|2022-08-24 19:45:00|89.98|87.78|87.9|85.7|89.98|87.78|87.7|85.5|0
1661370600000|2022-08-24 19:50:00|87.7|85.5|87.29|85.09|88.1|85.9|86.9|84.7|0
1661370900000|2022-08-24 19:55:00|87.1|84.9|85.09|82.89|87.39|85.19|84.5|82.3|0
1661371200000|2022-08-24 20:00:00|85.48|83.28|86.46|84.26|86.46|84.26|84.89|82.69|0
1661371500000|2022-08-24 20:05:00|86.17|83.97|86.36|84.16|86.36|84.16|85.87|83.67|0
1661371800000|2022-08-24 20:10:00|86.26|84.06|86.65|84.45|86.75|84.55|86.06|83.86|0
1661372100000|2022-08-24 20:15:00|86.95|84.15|87.25|84.45|87.35|84.55|86.95|84.15|0
1661372400000|2022-08-24 20:20:00|86.75|83.95|87.14|84.34|87.69|84.89|85.77|82.97|0
1661372700000|2022-08-24 20:25:00|87.04|84.24|87.24|84.44|87.34|84.54|86.95|84.15|0
1661373000000|2022-08-24 20:30:00|87.34|84.54|87.14|84.34|87.54|84.74|87.14|84.34|0
1661373300000|2022-08-24 20:35:00|86.94|84.14|86.93|84.13|87.13|84.33|86.74|83.94|0
1661373600000|2022-08-24 20:40:00|87.03|84.23|87.83|85.03|87.93|85.13|87.03|84.23|0
1661373900000|2022-08-24 20:45:00|87.93|85.13|87.92|85.12|88.07|85.27|87.92|85.12|0
1661374200000|2022-08-24 20:50:00|88.02|85.22|88.12|85.32|88.32|85.52|87.82|85.02|0
1661374500000|2022-08-24 20:55:00|88.11|85.31|88.11|85.31|88.16|85.36|88.06|85.26|0
1661374800000|2022-08-24 21:00:00|88.09|85.29|87.7|84.9|88.11|85.31|87.68|84.88|0
1661375100000|2022-08-24 21:05:00|87.52|84.72|87.74|84.94|87.81|85.01|87.52|84.72|0
1661375400000|2022-08-24 21:10:00|87.7|84.9|87.66|84.86|87.72|84.92|87.59|84.79|0
1661375700000|2022-08-24 21:15:00|87.65|84.85|87.6|84.8|87.69|84.89|87.58|84.78|0
1661376000000|2022-08-24 21:20:00|87.58|84.78|87.61|84.81|87.61|84.81|87.58|84.78|0
1661376300000|2022-08-24 21:25:00|87.6|84.8|87.68|84.88|87.68|84.88|87.45|84.65|0
1661376600000|2022-08-24 21:30:00|87.66|84.86|87.69|84.89|87.74|84.94|87.64|84.84|0
1661376900000|2022-08-24 21:35:00|87.54|84.74|87.61|84.81|87.63|84.83|87.54|84.74|0
1661377200000|2022-08-24 21:40:00|87.67|84.87|87.68|84.88|87.68|84.88|87.67|84.87|0
1661377500000|2022-08-24 21:45:00|87.67|84.87|87.64|84.84|87.67|84.87|87.58|84.78|0
1661377800000|2022-08-24 21:50:00|87.65|84.85|87.66|84.86|87.69|84.89|87.62|84.82|0
1661378100000|2022-08-24 21:55:00|87.67|84.87|87.66|84.86|87.83|85.03|87.59|84.79|0
1661378400000|2022-08-24 22:00:00|87.52|84.72|88.07|85.27|88.07|85.27|87.47|84.67|0
1661378700000|2022-08-24 22:05:00|87.97|85.17|88.46|85.66|88.46|85.66|87.87|85.07|0
1661379000000|2022-08-24 22:10:00|88.26|85.46|88.06|85.26|88.36|85.56|87.96|85.16|0
1661379300000|2022-08-24 22:15:00|87.96|85.16|87.76|84.96|87.96|85.16|87.76|84.96|0
1661379600000|2022-08-24 22:20:00|87.66|84.86|87.55|84.75|87.76|84.96|87.45|84.65|0
1661379900000|2022-08-24 22:25:00|87.45|84.65|87.95|85.15|88.05|85.25|87.45|84.65|0
1661380200000|2022-08-24 22:30:00|87.75|84.95|87.64|84.84|87.8|85|87.55|84.75|0
1661380500000|2022-08-24 22:35:00|87.54|84.74|87.64|84.84|87.64|84.84|87.34|84.54|0
1661380800000|2022-08-24 22:40:00|87.54|84.74|87.39|84.59|87.74|84.94|87.34|84.54|0
1661381100000|2022-08-24 22:45:00|87.34|84.54|87.24|84.44|87.44|84.64|87.14|84.34|0
1661381400000|2022-08-24 22:50:00|87.34|84.54|87.13|84.33|87.34|84.54|87.03|84.23|0
1661381700000|2022-08-24 22:55:00|87.23|84.43|87.43|84.63|87.43|84.63|87.13|84.33|0
1661382000000|2022-08-24 23:00:00|87.53|84.73|87.82|85.02|87.92|85.12|87.33|84.53|0
1661382300000|2022-08-24 23:05:00|87.72|84.92|87.12|84.32|87.72|84.92|87.12|84.32|0
1661382600000|2022-08-24 23:10:00|87.22|84.42|87.12|84.32|87.32|84.52|87.02|84.22|0
1661382900000|2022-08-24 23:15:00|87.22|84.42|87.11|84.31|87.22|84.42|87.11|84.31|0
1661383200000|2022-08-24 23:20:00|87.16|84.36|87.31|84.51|87.61|84.81|87.11|84.31|0
1661383500000|2022-08-24 23:25:00|87.21|84.41|87.4|84.6|87.41|84.61|87.21|84.41|0
1661383800000|2022-08-24 23:30:00|87.31|84.51|86.81|84.01|87.31|84.51|86.71|83.91|0
1661384100000|2022-08-24 23:35:00|86.71|83.91|86.8|84|86.9|84.1|86.71|83.91|0
1661384400000|2022-08-24 23:40:00|86.85|84.05|86.8|84|86.9|84.1|86.8|84|0
1661384700000|2022-08-24 23:45:00|86.9|84.1|86.01|83.21|86.9|84.1|85.91|83.11|0
1661385000000|2022-08-24 23:50:00|86|83.2|86.1|83.3|86.2|83.4|86|83.2|0
1661385300000|2022-08-24 23:55:00|86|83.2|86.29|83.49|86.39|83.59|85.9|83.1|0
1661385600000|2022-08-25 00:00:00|86.59|83.79|85.8|83|86.69|83.89|85.41|82.61|0
1661385900000|2022-08-25 00:05:00|85.84|83.04|86.58|83.78|86.78|83.98|85.8|83|0
1661386200000|2022-08-25 00:10:00|86.48|83.68|86.58|83.78|86.68|83.88|86.29|83.49|0
1661386500000|2022-08-25 00:15:00|86.68|83.88|86.57|83.77|86.87|84.07|86.48|83.68|0
1661386800000|2022-08-25 00:20:00|86.67|83.87|86.77|83.97|86.87|84.07|86.47|83.67|0
1661387100000|2022-08-25 00:25:00|86.82|84.02|86.86|84.06|86.87|84.07|86.57|83.77|0
1661387400000|2022-08-25 00:30:00|86.77|83.97|88.26|85.46|88.36|85.56|86.76|83.96|0
1661387700000|2022-08-25 00:35:00|88.15|85.35|89.16|86.36|89.36|86.56|87.75|84.95|0
1661388000000|2022-08-25 00:40:00|89.26|86.46|89.05|86.25|89.36|86.56|88.85|86.05|0
1661388300000|2022-08-25 00:45:00|89.15|86.35|89.25|86.45|89.76|86.96|88.95|86.15|0
1661388600000|2022-08-25 00:50:00|89.15|86.35|89.6|86.8|89.75|86.95|89.15|86.35|0
1661388900000|2022-08-25 00:55:00|89.65|86.85|89.44|86.64|89.75|86.95|89.14|86.34|0
1661389200000|2022-08-25 01:00:00|89.34|86.54|89.34|86.54|89.65|86.85|89.34|86.54|0
1661389500000|2022-08-25 01:05:00|89.44|86.64|89.13|86.33|89.44|86.64|89.03|86.23|0
1661389800000|2022-08-25 01:10:00|89.03|86.23|89.03|86.23|89.54|86.74|89.03|86.23|0
1661390100000|2022-08-25 01:15:00|89.13|86.33|89.94|87.14|90.04|87.24|89.03|86.23|0
1661390400000|2022-08-25 01:20:00|89.83|87.03|89.12|86.32|89.94|87.14|89.12|86.32|0
1661390700000|2022-08-25 01:25:00|89.22|86.42|89.32|86.52|89.63|86.83|89.22|86.42|0
1661391000000|2022-08-25 01:30:00|89.42|86.62|89.82|87.02|89.83|87.03|89.42|86.62|0
1661391300000|2022-08-25 01:35:00|89.92|87.12|90.53|87.73|90.73|87.93|89.92|87.12|0
1661391600000|2022-08-25 01:40:00|90.63|87.83|90.22|87.42|90.63|87.83|90.22|87.42|0
1661391900000|2022-08-25 01:45:00|90.12|87.32|91.81|89.01|91.91|89.11|89.91|87.11|0
1661392200000|2022-08-25 01:50:00|91.91|89.11|91.7|88.9|92.21|89.41|91.6|88.8|0
1661392500000|2022-08-25 01:55:00|91.6|88.8|91.29|88.49|91.7|88.9|91.29|88.49|0
1661392800000|2022-08-25 02:00:00|91.39|88.59|90.88|88.08|91.54|88.74|90.78|87.98|0
1661393100000|2022-08-25 02:05:00|90.98|88.18|91.18|88.38|91.28|88.48|90.88|88.08|0
1661393400000|2022-08-25 02:10:00|91.08|88.28|90.67|87.87|91.28|88.48|90.67|87.87|0
1661393700000|2022-08-25 02:15:00|90.57|87.77|90.87|88.07|91.17|88.37|90.57|87.77|0
1661394000000|2022-08-25 02:20:00|90.76|87.96|91.58|88.78|91.68|88.88|90.76|87.96|0
1661394300000|2022-08-25 02:25:00|91.68|88.88|91.78|88.98|91.78|88.98|91.47|88.67|0
1661394600000|2022-08-25 02:30:00|91.88|89.08|92.08|89.28|92.08|89.28|91.47|88.67|0
1661394900000|2022-08-25 02:35:00|92.03|89.23|91.56|88.76|92.08|89.28|91.56|88.76|0
1661395200000|2022-08-25 02:40:00|91.67|88.87|91.56|88.76|91.77|88.97|91.46|88.66|0
1661395500000|2022-08-25 02:45:00|91.46|88.66|91.25|88.45|91.56|88.76|91.25|88.45|0
1661395800000|2022-08-25 02:50:00|91.35|88.55|91.25|88.45|91.35|88.55|91.04|88.24|0
1661396100000|2022-08-25 02:55:00|91.35|88.55|91.24|88.44|91.35|88.55|91.24|88.44|0
1661396400000|2022-08-25 03:00:00|91.34|88.54|91.34|88.54|91.45|88.65|91.04|88.24|0
1661396700000|2022-08-25 03:05:00|91.24|88.44|91.54|88.74|91.54|88.74|91.03|88.23|0
1661397000000|2022-08-25 03:10:00|91.64|88.84|91.74|88.94|91.74|88.94|91.44|88.64|0
1661397300000|2022-08-25 03:15:00|91.79|88.99|91.64|88.84|91.95|89.15|91.53|88.73|0
1661397600000|2022-08-25 03:20:00|91.74|88.94|91.22|88.42|91.84|89.04|91.22|88.42|0
1661397900000|2022-08-25 03:25:00|91.33|88.53|91.53|88.73|91.83|89.03|91.32|88.52|0
1661398200000|2022-08-25 03:30:00|91.42|88.62|90.81|88.01|91.63|88.83|90.81|88.01|0
1661398500000|2022-08-25 03:35:00|90.71|87.91|90.7|87.9|90.91|88.11|90.51|87.71|0
1661398800000|2022-08-25 03:40:00|90.6|87.8|90.6|87.8|90.81|88.01|90.4|87.6|0
1661399100000|2022-08-25 03:45:00|90.7|87.9|90.49|87.69|90.9|88.1|90.39|87.59|0
1661399400000|2022-08-25 03:50:00|90.6|87.8|91|88.2|91|88.2|90.49|87.69|0
1661399700000|2022-08-25 03:55:00|90.9|88.1|90.89|88.09|91|88.2|90.69|87.89|0
1661400000000|2022-08-25 04:00:00|90.99|88.19|91.04|88.24|91.04|88.24|90.59|87.79|0
1661400300000|2022-08-25 04:05:00|90.99|88.19|91.19|88.39|91.29|88.49|90.99|88.19|0
1661400600000|2022-08-25 04:10:00|91.14|88.34|91.49|88.69|91.59|88.79|91.14|88.34|0
1661400900000|2022-08-25 04:15:00|91.59|88.79|91.18|88.38|91.59|88.79|90.98|88.18|0
1661401200000|2022-08-25 04:20:00|91.13|88.33|91.28|88.48|91.39|88.59|91.08|88.28|0
1661401500000|2022-08-25 04:25:00|91.38|88.58|91.58|88.78|91.58|88.78|91.28|88.48|0
1661401800000|2022-08-25 04:30:00|91.69|88.89|92.91|90.11|92.91|90.11|91.68|88.88|0
1661402100000|2022-08-25 04:35:00|92.81|90.01|92.6|89.8|92.91|90.11|92.6|89.8|0
1661402400000|2022-08-25 04:40:00|92.7|89.9|92.49|89.69|92.7|89.9|92.49|89.69|0
1661402700000|2022-08-25 04:45:00|92.6|89.8|92.7|89.9|92.8|90|92.59|89.79|0
1661403000000|2022-08-25 04:50:00|92.74|89.94|93.41|90.61|93.52|90.72|92.69|89.89|0
1661403300000|2022-08-25 04:55:00|93.46|90.66|93.2|90.4|93.56|90.76|93.15|90.35|0
1661403600000|2022-08-25 05:00:00|93.41|90.61|94.03|91.23|94.55|91.75|93.41|90.61|0
1661403900000|2022-08-25 05:05:00|94.18|91.38|94.02|91.22|94.65|91.85|93.92|91.12|0
1661404200000|2022-08-25 05:10:00|93.92|91.12|93.71|90.91|94.02|91.22|93.61|90.81|0
1661404500000|2022-08-25 05:15:00|93.61|90.81|93.5|90.7|94.12|91.32|93.5|90.7|0
1661404800000|2022-08-25 05:20:00|93.6|90.8|92.88|90.08|93.71|90.91|92.88|90.08|0
1661405100000|2022-08-25 05:25:00|92.98|90.18|93.08|90.28|93.39|90.59|92.77|89.97|0
1661405400000|2022-08-25 05:30:00|93.18|90.38|92.87|90.07|93.18|90.38|92.76|89.96|0
1661405700000|2022-08-25 05:35:00|92.76|89.96|92.55|89.75|92.76|89.96|92.45|89.65|0
1661406000000|2022-08-25 05:40:00|92.45|89.65|92.55|89.75|92.66|89.86|92.45|89.65|0
1661406300000|2022-08-25 05:45:00|92.5|89.7|92.65|89.85|92.96|90.16|92.45|89.65|0
1661406600000|2022-08-25 05:50:00|92.6|89.8|92.44|89.64|92.86|90.06|92.44|89.64|0
1661406900000|2022-08-25 05:55:00|92.54|89.74|92.75|89.95|92.75|89.95|92.44|89.64|0
1661407200000|2022-08-25 06:00:00|92.64|89.84|93.05|90.25|93.16|90.36|92.43|89.63|0
1661407500000|2022-08-25 06:05:00|93.15|90.35|92.84|90.04|93.15|90.35|92.43|89.63|0
1661407800000|2022-08-25 06:10:00|92.94|90.14|93.12|90.32|93.44|90.64|92.61|89.81|0
1661408100000|2022-08-25 06:15:00|93.23|90.43|102.42|99.62|103.75|100.95|93.12|90.32|0
1661408400000|2022-08-25 06:20:00|102.31|99.51|99.15|96.35|102.31|99.51|99.04|96.24|0
1661408700000|2022-08-25 06:25:00|99.36|96.56|100.01|97.21|100.5|97.7|99.15|96.35|0
1661409000000|2022-08-25 06:30:00|100.22|97.42|101.97|99.17|102.08|99.28|99.68|96.88|0
1661409300000|2022-08-25 06:35:00|102.08|99.28|101.47|98.67|102.08|99.28|100.76|97.96|0
1661409600000|2022-08-25 06:40:00|101.42|98.62|102.57|99.77|102.57|99.77|101.09|98.29|0
1661409900000|2022-08-25 06:45:00|102.62|99.82|102.51|99.71|104.18|101.38|102.4|99.6|0
1661410200000|2022-08-25 06:50:00|102.4|99.6|102.62|99.82|102.73|99.93|101.3|98.5|0
1661410500000|2022-08-25 06:55:00|102.51|99.71|101.95|99.15|102.51|99.71|101.73|98.93|0
1661410800000|2022-08-25 07:00:00|101.73|98.93|101.75|98.95|104.69|101.89|100.85|98.05|0
1661411100000|2022-08-25 07:05:00|101.56|99.36|101.06|98.86|101.67|99.47|100.68|98.48|0
1661411400000|2022-08-25 07:10:00|101.01|98.81|100.35|98.15|101.12|98.92|99.8|97.6|0
1661411700000|2022-08-25 07:15:00|100.24|98.04|101.88|99.68|101.99|99.79|100.13|97.93|0
1661412000000|2022-08-25 07:20:00|102.1|99.9|101.21|99.01|102.21|100.01|100.67|98.47|0
1661412300000|2022-08-25 07:25:00|101.32|99.12|101.54|99.34|101.65|99.45|100.45|98.25|0
1661412600000|2022-08-25 07:30:00|101.32|99.12|100.11|97.91|101.43|99.23|99.73|97.53|0
1661412900000|2022-08-25 07:35:00|100|97.8|100.22|98.02|100.66|98.46|99.9|97.7|0
1661413200000|2022-08-25 07:40:00|100.05|97.85|100.7|98.5|100.98|98.78|99.89|97.69|0
1661413500000|2022-08-25 07:45:00|100.65|98.45|100.43|98.23|101.09|98.89|100.26|98.06|0
1661413800000|2022-08-25 07:50:00|100.54|98.34|100.87|98.67|101.42|99.22|100.43|98.23|0
1661414100000|2022-08-25 07:55:00|100.76|98.56|101.74|99.54|101.85|99.65|100.76|98.56|0
1661414400000|2022-08-25 08:00:00|101.85|99.65|100.64|98.44|102.52|100.32|100.64|98.44|0
1661414700000|2022-08-25 08:05:00|100.53|98.33|99.87|97.67|101.3|99.1|99.87|97.67|0
1661415000000|2022-08-25 08:10:00|99.92|97.72|99.32|97.12|100.2|98|99.32|97.12|0
1661415300000|2022-08-25 08:15:00|99.21|97.01|98.99|96.79|99.32|97.12|98.34|96.14|0
1661415600000|2022-08-25 08:20:00|98.94|96.74|98.82|96.62|99.64|97.44|98.77|96.57|0
1661415900000|2022-08-25 08:25:00|98.99|96.79|98.44|96.24|98.99|96.79|98.34|96.14|0
1661416200000|2022-08-25 08:30:00|98.34|96.14|99.74|97.54|99.74|97.54|98.34|96.14|0
1661416500000|2022-08-25 08:35:00|99.69|97.49|99.85|97.65|99.96|97.76|99.41|97.21|0
1661416800000|2022-08-25 08:40:00|99.74|97.54|100.5|98.3|100.5|98.3|99.74|97.54|0
1661417100000|2022-08-25 08:45:00|100.28|98.08|99.95|97.75|100.5|98.3|99.84|97.64|0
1661417400000|2022-08-25 08:50:00|99.84|97.64|99.18|96.98|99.95|97.75|99.18|96.98|0
1661417700000|2022-08-25 08:55:00|99.23|97.03|99.29|97.09|99.51|97.31|99.07|96.87|0
1661418000000|2022-08-25 09:00:00|99.18|96.98|98.31|96.11|99.83|97.63|98.31|96.11|0
1661418300000|2022-08-25 09:05:00|98.42|96.22|98.96|96.76|99.07|96.87|98.31|96.11|0
1661418600000|2022-08-25 09:10:00|98.85|96.65|98.63|96.43|98.85|96.65|98.52|96.32|0
1661418900000|2022-08-25 09:15:00|98.74|96.54|97.02|94.82|98.84|96.64|96.91|94.71|0
1661419200000|2022-08-25 09:20:00|97.12|94.92|96.48|94.28|97.23|95.03|96.37|94.17|0
1661419500000|2022-08-25 09:25:00|96.59|94.39|95.1|92.9|96.59|94.39|94.89|92.69|0
1661419800000|2022-08-25 09:30:00|94.99|92.79|94.89|92.69|95.41|93.21|93.74|91.54|0
1661420100000|2022-08-25 09:35:00|94.78|92.58|94.15|91.95|95.09|92.89|93.73|91.53|0
1661420400000|2022-08-25 09:40:00|94.25|92.05|93.78|91.58|94.3|92.1|93.21|91.01|0
1661420700000|2022-08-25 09:45:00|93.83|91.63|92.63|90.43|93.93|91.73|92.27|90.07|0
1661421000000|2022-08-25 09:50:00|92.68|90.48|93.82|91.62|93.82|91.62|92.58|90.38|0
1661421300000|2022-08-25 09:55:00|93.66|91.46|93.09|90.89|94.03|91.83|92.78|90.58|0
1661421600000|2022-08-25 10:00:00|92.88|90.68|93.11|90.91|93.71|91.51|91.29|89.09|0
1661421900000|2022-08-25 10:05:00|93.01|90.81|93.01|90.81|93.42|91.22|92.8|90.6|0
1661422200000|2022-08-25 10:10:00|93.06|90.86|93.94|91.74|93.94|91.74|92.69|90.49|0
1661422500000|2022-08-25 10:15:00|94.58|92.38|93.79|91.59|94.69|92.49|93.74|91.54|0
1661422800000|2022-08-25 10:20:00|93.74|91.54|95.1|92.9|95.1|92.9|93.74|91.54|0
1661423100000|2022-08-25 10:25:00|94.99|92.79|95.41|93.21|95.51|93.31|94.89|92.69|0
1661423400000|2022-08-25 10:30:00|95.46|93.26|95.72|93.52|95.93|93.73|94.99|92.79|0
1661423700000|2022-08-25 10:35:00|95.61|93.41|94.88|92.68|95.72|93.52|94.56|92.36|0
1661424000000|2022-08-25 10:40:00|94.77|92.57|95.71|93.51|95.71|93.51|94.56|92.36|0
1661424300000|2022-08-25 10:45:00|95.61|93.41|95.5|93.3|95.92|93.72|94.97|92.77|0
1661424600000|2022-08-25 10:50:00|95.6|93.4|95.28|93.08|95.76|93.56|95.18|92.98|0
1661424900000|2022-08-25 10:55:00|95.39|93.19|95.17|92.97|95.91|93.71|95.17|92.97|0
1661425200000|2022-08-25 11:00:00|95.33|93.13|95.38|93.18|95.49|93.29|94.44|92.24|0
1661425500000|2022-08-25 11:05:00|95.17|92.97|95.53|93.33|95.59|93.39|95.07|92.87|0
1661425800000|2022-08-25 11:10:00|95.48|93.28|97.81|95.61|97.81|95.61|95.48|93.28|0
1661426100000|2022-08-25 11:15:00|98.34|96.14|96.82|94.62|98.66|96.46|96.19|93.99|0
1661426400000|2022-08-25 11:20:00|96.93|94.73|96.61|94.41|97.25|95.05|95.97|93.77|0
1661426700000|2022-08-25 11:25:00|96.5|94.3|97.03|94.83|97.03|94.83|96.5|94.3|0
1661427000000|2022-08-25 11:30:00|96.97|94.77|95.65|93.45|96.97|94.77|95.54|93.34|0
1661427300000|2022-08-25 11:35:00|95.54|93.34|95.91|93.71|96.07|93.87|95.01|92.81|0
1661427600000|2022-08-25 11:40:00|95.85|93.65|94.69|92.49|96.17|93.97|94.69|92.49|0
1661427900000|2022-08-25 11:45:00|94.8|92.6|95.21|93.01|95.32|93.12|94.38|92.18|0
1661428200000|2022-08-25 11:50:00|95.11|92.91|95.05|92.85|95.21|93.01|94.58|92.38|0
1661428500000|2022-08-25 11:55:00|95|92.8|95.47|93.27|95.63|93.43|94.68|92.48|0
1661428800000|2022-08-25 12:00:00|95.52|93.32|96.42|94.22|96.68|94.48|95.42|93.22|0
1661429100000|2022-08-25 12:05:00|96.36|94.16|96.04|93.84|96.47|94.27|95.52|93.32|0
1661429400000|2022-08-25 12:10:00|96.15|93.95|95.41|93.21|96.31|94.11|95.19|92.99|0
1661429700000|2022-08-25 12:15:00|95.3|93.1|94.46|92.26|95.4|93.2|94.35|92.15|0
1661430000000|2022-08-25 12:20:00|94.35|92.15|94.24|92.04|94.56|92.36|93.51|91.31|0
1661430300000|2022-08-25 12:25:00|94.14|91.94|94.66|92.46|94.66|92.46|93.61|91.41|0
1661430600000|2022-08-25 12:30:00|94.81|92.61|93.82|91.62|94.81|92.61|91.95|89.75|0
1661430900000|2022-08-25 12:35:00|93.71|91.51|92.77|90.57|94.02|91.82|92.36|90.16|0
1661431200000|2022-08-25 12:40:00|92.88|90.68|91.53|89.33|93.08|90.88|91.02|88.82|0
1661431500000|2022-08-25 12:45:00|91.64|89.44|91.12|88.92|92.05|89.85|90.81|88.61|0
1661431800000|2022-08-25 12:50:00|90.92|88.72|91.83|89.63|92.14|89.94|90.51|88.31|0
1661432100000|2022-08-25 12:55:00|91.78|89.58|92.66|90.46|92.66|90.46|91.42|89.22|0
1661432400000|2022-08-25 13:00:00|92.55|90.35|92.24|90.04|92.96|90.76|92.24|90.04|0
1661432700000|2022-08-25 13:05:00|92.34|90.14|91.82|89.62|92.34|90.14|91.41|89.21|0
1661433000000|2022-08-25 13:10:00|91.62|89.42|92.54|90.34|92.75|90.55|91.21|89.01|0
1661433300000|2022-08-25 13:15:00|92.64|90.44|92.43|90.23|93.06|90.86|92.43|90.23|0
1661433600000|2022-08-25 13:20:00|92.54|90.34|92.53|90.33|93.16|90.96|92.23|90.03|0
1661433900000|2022-08-25 13:25:00|92.64|90.44|91.4|89.2|92.64|90.44|91.29|89.09|0
1661434200000|2022-08-25 13:30:00|91.7|89.5|87.85|85.65|92.01|89.81|87.65|85.45|0
1661434500000|2022-08-25 13:35:00|87.65|85.45|90.43|88.23|90.83|88.63|87.35|85.15|0
1661434800000|2022-08-25 13:40:00|90.63|88.43|90.22|88.02|91.44|89.24|89.32|87.12|0
1661435100000|2022-08-25 13:45:00|90.32|88.12|90.57|88.37|92.15|89.95|89.76|87.56|0
1661435400000|2022-08-25 13:50:00|90.77|88.57|94.37|92.17|94.79|92.59|89.86|87.66|0
1661435700000|2022-08-25 13:55:00|94.48|92.28|97.43|95.23|97.75|95.55|94.48|92.28|0
1661436000000|2022-08-25 14:00:00|98.07|95.87|98.5|96.3|99.58|97.38|98.07|95.87|0
1661436300000|2022-08-25 14:05:00|98.71|96.51|97.42|95.22|99.03|96.83|97|94.8|0
1661436600000|2022-08-25 14:10:00|97.53|95.33|98.06|95.86|98.17|95.97|96.04|93.84|0
1661436900000|2022-08-25 14:15:00|98.27|96.07|97.57|95.37|99.73|97.53|97.57|95.37|0
1661437200000|2022-08-25 14:20:00|97.25|95.05|99.94|97.74|99.94|97.74|95.96|93.76|0
1661437500000|2022-08-25 14:25:00|100.05|97.85|99.94|97.74|100.93|98.73|98.85|96.65|0
1661437800000|2022-08-25 14:30:00|100.27|98.07|99.67|97.47|101.41|99.21|99.67|97.47|0
1661438100000|2022-08-25 14:35:00|99.45|97.25|100.65|98.45|100.76|98.56|99.45|97.25|0
1661438400000|2022-08-25 14:40:00|100.54|98.34|100.32|98.12|101.31|99.11|100.1|97.9|0
1661438700000|2022-08-25 14:45:00|100.43|98.23|100.75|98.55|101.31|99.11|99.99|97.79|0
1661439000000|2022-08-25 14:50:00|100.86|98.66|98.35|96.15|100.86|98.66|98.24|96.04|0
1661439300000|2022-08-25 14:55:00|98.24|96.04|97.66|95.46|98.42|96.22|97.45|95.25|0
1661439600000|2022-08-25 15:00:00|97.88|95.68|95.94|93.74|97.88|95.68|95.52|93.32|0
1661439900000|2022-08-25 15:05:00|95.83|93.63|95.19|92.99|95.94|93.74|94.77|92.57|0
1661440200000|2022-08-25 15:10:00|95.3|93.1|93.5|91.3|95.94|93.74|93.29|91.09|0
1661440500000|2022-08-25 15:15:00|93.6|91.4|92.42|90.22|93.71|91.51|90.29|88.09|0
1661440800000|2022-08-25 15:20:00|92.84|90.64|89.94|87.74|93.04|90.84|89.74|87.54|0
1661441100000|2022-08-25 15:25:00|89.74|87.54|92.31|90.11|92.73|90.53|89.74|87.54|0
1661441400000|2022-08-25 15:30:00|92.41|90.21|92.31|90.11|93.56|91.36|91.79|89.59|0
1661441700000|2022-08-25 15:35:00|92.1|89.9|93.76|91.56|93.76|91.56|92.1|89.9|0
1661442000000|2022-08-25 15:40:00|93.65|91.45|94.59|92.39|94.8|92.6|93.02|90.82|0
1661442300000|2022-08-25 15:45:00|94.8|92.6|94.27|92.07|94.91|92.71|93.44|91.24|0
1661442600000|2022-08-25 15:50:00|94.17|91.97|93.43|91.23|94.59|92.39|93.12|90.92|0
1661442900000|2022-08-25 15:55:00|93.33|91.13|94.58|92.38|94.9|92.7|92.08|89.88|0
1661443200000|2022-08-25 16:00:00|94.37|92.17|93.84|91.64|94.79|92.59|93.32|91.12|0
1661443500000|2022-08-25 16:05:00|93.95|91.75|92.9|90.7|94.68|92.48|92.9|90.7|0
1661443800000|2022-08-25 16:10:00|93|90.8|91.24|89.04|93.73|91.53|90.52|88.32|0
1661444100000|2022-08-25 16:15:00|91.14|88.94|91.77|89.57|91.77|89.57|90.42|88.22|0
1661444400000|2022-08-25 16:20:00|91.67|89.47|91.36|89.16|92.08|89.88|91.05|88.85|0
1661444700000|2022-08-25 16:25:00|91.46|89.26|93.01|90.81|93.32|91.12|91.36|89.16|0
1661445000000|2022-08-25 16:30:00|93.11|90.91|92.8|90.6|93.32|91.12|91.97|89.77|0
1661445300000|2022-08-25 16:35:00|92.69|90.49|92.9|90.7|93.32|91.12|92.49|90.29|0
1661445600000|2022-08-25 16:40:00|93|90.8|91.86|89.66|93|90.8|90.94|88.74|0
1661445900000|2022-08-25 16:45:00|91.96|89.76|89.7|87.5|92.07|89.87|89|86.8|0
1661446200000|2022-08-25 16:50:00|90.01|87.81|91.54|89.34|91.75|89.55|90.01|87.81|0
1661446500000|2022-08-25 16:55:00|91.75|89.55|92.16|89.96|92.16|89.96|91.03|88.83|0
1661446800000|2022-08-25 17:00:00|92.05|89.85|92.36|90.16|93.19|90.99|91.43|89.23|0
1661447100000|2022-08-25 17:05:00|92.26|90.06|90.87|88.67|93.81|91.61|90.12|87.92|0
1661447400000|2022-08-25 17:10:00|90.97|88.77|91.79|89.59|91.79|89.59|90.35|88.15|0
1661447700000|2022-08-25 17:15:00|91.69|89.49|92.83|90.63|92.93|90.73|91.27|89.07|0
1661448000000|2022-08-25 17:20:00|92.72|90.52|93.66|91.46|94.29|92.09|92.51|90.31|0
1661448300000|2022-08-25 17:25:00|93.77|91.57|93.97|91.77|94.4|92.2|93.24|91.04|0
1661448600000|2022-08-25 17:30:00|94.08|91.88|95.13|92.93|95.13|92.93|93.66|91.46|0
1661448900000|2022-08-25 17:35:00|95.24|93.04|95.77|93.57|96.09|93.89|94.92|92.72|0
1661449200000|2022-08-25 17:40:00|95.87|93.67|96.51|94.31|96.62|94.42|95.55|93.35|0
1661449500000|2022-08-25 17:45:00|96.62|94.42|96.83|94.63|97.47|95.27|96.19|93.99|0
1661449800000|2022-08-25 17:50:00|96.72|94.52|96.93|94.73|96.93|94.73|96.29|94.09|0
1661450100000|2022-08-25 17:55:00|97.04|94.84|96.61|94.41|97.04|94.84|96.07|93.87|0
1661450400000|2022-08-25 18:00:00|96.71|94.51|95.11|92.91|96.82|94.62|94.9|92.7|0
1661450700000|2022-08-25 18:05:00|95.05|92.85|95.64|93.44|95.75|93.55|94.37|92.17|0
1661451000000|2022-08-25 18:10:00|95.53|93.33|96.7|94.5|97.02|94.82|95|92.8|0
1661451300000|2022-08-25 18:15:00|96.59|94.39|96.27|94.07|97.02|94.82|95.95|93.75|0
1661451600000|2022-08-25 18:20:00|96.48|94.28|96.69|94.49|97.02|94.82|95.95|93.75|0
1661451900000|2022-08-25 18:25:00|96.59|94.39|97.34|95.14|97.55|95.35|96.59|94.39|0
1661452200000|2022-08-25 18:30:00|97.44|95.24|96.79|94.59|97.66|95.46|96.47|94.27|0
1661452500000|2022-08-25 18:35:00|96.9|94.7|95.51|93.31|96.9|94.7|95.51|93.31|0
1661452800000|2022-08-25 18:40:00|95.4|93.2|94.87|92.67|95.4|93.2|94.13|91.93|0
1661453100000|2022-08-25 18:45:00|94.97|92.77|94.97|92.77|95.08|92.88|94.12|91.92|0
1661453400000|2022-08-25 18:50:00|94.86|92.66|93.9|91.7|94.97|92.77|93.7|91.5|0
1661453700000|2022-08-25 18:55:00|93.79|91.59|95.49|93.29|95.49|93.29|93.79|91.59|0
1661454000000|2022-08-25 19:00:00|95.38|93.18|96.34|94.14|96.34|94.14|94.95|92.75|0
1661454300000|2022-08-25 19:05:00|96.45|94.25|95.27|93.07|96.55|94.35|94.84|92.64|0
1661454600000|2022-08-25 19:10:00|95.16|92.96|96.01|93.81|96.01|93.81|94.73|92.53|0
1661454900000|2022-08-25 19:15:00|96.12|93.92|97.08|94.88|97.08|94.88|95.37|93.17|0
1661455200000|2022-08-25 19:20:00|97.19|94.99|98.16|95.96|98.27|96.07|97.08|94.88|0
1661455500000|2022-08-25 19:25:00|99.41|97.21|100.17|97.97|100.39|98.19|99.19|96.99|0
1661455800000|2022-08-25 19:30:00|100.06|97.86|99.18|96.98|100.17|97.97|98.32|96.12|0
1661456100000|2022-08-25 19:35:00|99.29|97.09|100.15|97.95|100.71|98.51|99.18|96.98|0
1661456400000|2022-08-25 19:40:00|100.26|98.06|103.59|101.39|103.59|101.39|100.04|97.84|0
1661456700000|2022-08-25 19:45:00|103.37|101.17|104.6|102.4|104.94|102.74|103.03|100.83|0
1661457000000|2022-08-25 19:50:00|104.83|102.63|105.05|102.85|105.39|103.19|103.25|101.05|0
1661457300000|2022-08-25 19:55:00|104.94|102.74|108.02|105.82|108.71|106.51|104.71|102.51|0
1661457600000|2022-08-25 20:00:00|108.14|105.94|106.52|104.32|108.14|105.94|106.52|104.32|0
1661457900000|2022-08-25 20:05:00|106.64|104.44|105.95|103.75|106.98|104.78|105.84|103.64|0
1661458200000|2022-08-25 20:10:00|105.84|103.64|105.04|102.84|105.84|103.64|105.04|102.84|0
1661458500000|2022-08-25 20:15:00|105.9|103.1|106.01|103.21|106.36|103.56|105.73|102.93|0
1661458800000|2022-08-25 20:20:00|106.13|103.33|106.01|103.21|106.24|103.44|105.9|103.1|0
1661459100000|2022-08-25 20:25:00|106.12|103.32|106.46|103.66|106.46|103.66|106.01|103.21|0
1661459400000|2022-08-25 20:30:00|106.4|103.6|106.28|103.48|106.4|103.6|106|103.2|0
1661459700000|2022-08-25 20:35:00|106.34|103.54|106.23|103.43|106.57|103.77|106.23|103.43|0
1661460000000|2022-08-25 20:40:00|106.11|103.31|105.99|103.19|106.34|103.54|105.99|103.19|0
1661460300000|2022-08-25 20:45:00|106.11|103.31|105.76|102.96|106.11|103.31|105.76|102.96|0
1661460600000|2022-08-25 20:50:00|105.65|102.85|105.81|103.01|105.81|103.01|105.65|102.85|0
1661460900000|2022-08-25 20:55:00|105.76|102.96|105.81|103.01|105.99|103.19|105.42|102.62|0
1661461200000|2022-08-25 21:00:00|105.72|102.92|105.99|103.19|105.99|103.19|105.72|102.92|0
1661461500000|2022-08-25 21:05:00|105.97|103.17|106.27|103.47|106.43|103.63|105.82|103.02|0
1661461800000|2022-08-25 21:10:00|106.37|103.57|106.4|103.6|106.47|103.67|106.18|103.38|0
1661462100000|2022-08-25 21:15:00|106.39|103.59|106.79|103.99|106.92|104.12|106.39|103.59|0
1661462400000|2022-08-25 21:20:00|106.91|104.11|106.82|104.02|106.97|104.17|106.79|103.99|0
1661462700000|2022-08-25 21:25:00|106.77|103.97|106.63|103.83|106.77|103.97|106.36|103.56|0
1661463000000|2022-08-25 21:30:00|106.62|103.82|106.5|103.7|106.7|103.9|106.5|103.7|0
1661463300000|2022-08-25 21:35:00|106.41|103.61|106.77|103.97|106.77|103.97|106.41|103.61|0
1661463600000|2022-08-25 21:40:00|106.75|103.95|106.7|103.9|106.85|104.05|106.67|103.87|0
1661463900000|2022-08-25 21:45:00|106.72|103.92|106.87|104.07|106.88|104.08|106.72|103.92|0
1661464200000|2022-08-25 21:50:00|106.83|104.03|106.86|104.06|106.88|104.08|106.55|103.75|0
1661464500000|2022-08-25 21:55:00|106.89|104.09|106.73|103.93|106.89|104.09|106.71|103.91|0
1661464800000|2022-08-25 22:00:00|106.9|104.1|106.16|103.36|107.94|105.14|106.16|103.36|0
1661465100000|2022-08-25 22:05:00|106.05|103.25|106.04|103.24|106.05|103.25|105.82|103.02|0
1661465400000|2022-08-25 22:10:00|105.98|103.18|105.58|102.78|105.98|103.18|105.47|102.67|0
1661465700000|2022-08-25 22:15:00|105.53|102.73|105.47|102.67|105.81|103.01|105.47|102.67|0
1661466000000|2022-08-25 22:20:00|105.35|102.55|104.9|102.1|105.47|102.67|104.78|101.98|0
1661466300000|2022-08-25 22:25:00|104.78|101.98|104.89|102.09|104.9|102.1|104.67|101.87|0
1661466600000|2022-08-25 22:30:00|104.78|101.98|105.34|102.54|105.34|102.54|104.78|101.98|0
1661466900000|2022-08-25 22:35:00|105.45|102.65|105.22|102.42|105.45|102.65|105.22|102.42|0
1661467200000|2022-08-25 22:40:00|105.28|102.48|105.11|102.31|105.34|102.54|105|102.2|0
1661467500000|2022-08-25 22:45:00|105.33|102.53|105.1|102.3|105.84|103.04|105.1|102.3|0
1661467800000|2022-08-25 22:50:00|105.16|102.36|105.33|102.53|105.33|102.53|105.1|102.3|0
1661468100000|2022-08-25 22:55:00|105.32|102.52|105.44|102.64|105.44|102.64|105.1|102.3|0
1661468400000|2022-08-25 23:00:00|105.55|102.75|105.66|102.86|106.12|103.32|105.55|102.75|0
1661468700000|2022-08-25 23:05:00|105.77|102.97|106.57|103.77|106.68|103.88|105.77|102.97|0
1661469000000|2022-08-25 23:10:00|106.68|103.88|106.33|103.53|106.8|104|106.33|103.53|0
1661469300000|2022-08-25 23:15:00|106.39|103.59|106.79|103.99|107.02|104.22|106.33|103.53|0
1661469600000|2022-08-25 23:20:00|106.9|104.1|107.59|104.79|107.82|105.02|106.79|103.99|0
1661469900000|2022-08-25 23:25:00|107.47|104.67|107.47|104.67|107.82|105.02|107.47|104.67|0
1661470200000|2022-08-25 23:30:00|107.58|104.78|107.46|104.66|107.64|104.84|107.24|104.44|0
1661470500000|2022-08-25 23:35:00|107.35|104.55|106.66|103.86|107.35|104.55|106.66|103.86|0
1661470800000|2022-08-25 23:40:00|106.54|103.74|106.88|104.08|106.88|104.08|106.31|103.51|0
1661471100000|2022-08-25 23:45:00|106.82|104.02|106.76|103.96|107.16|104.36|106.54|103.74|0
1661471400000|2022-08-25 23:50:00|106.88|104.08|106.42|103.62|106.88|104.08|106.3|103.5|0
1661471700000|2022-08-25 23:55:00|106.53|103.73|106.07|103.27|106.82|104.02|106.07|103.27|0
1661472000000|2022-08-26 00:00:00|105.96|103.16|105.84|103.04|106.64|103.84|105.39|102.59|0
1661472300000|2022-08-26 00:05:00|105.73|102.93|105.38|102.58|106.07|103.27|105.38|102.58|0
1661472600000|2022-08-26 00:10:00|105.16|102.36|104.93|102.13|105.38|102.58|104.7|101.9|0
1661472900000|2022-08-26 00:15:00|104.81|102.01|104.81|102.01|105.15|102.35|104.47|101.67|0
1661473200000|2022-08-26 00:20:00|104.69|101.89|105.37|102.57|105.37|102.57|104.58|101.78|0
1661473500000|2022-08-26 00:25:00|105.26|102.46|105.14|102.34|105.82|103.02|105.03|102.23|0
1661473800000|2022-08-26 00:30:00|105.25|102.45|105.82|103.02|105.82|103.02|105.14|102.34|0
1661474100000|2022-08-26 00:35:00|105.76|102.96|105.93|103.13|106.38|103.58|105.59|102.79|0
1661474400000|2022-08-26 00:40:00|105.98|103.18|106.38|103.58|106.61|103.81|105.87|103.07|0
1661474700000|2022-08-26 00:45:00|106.27|103.47|106.49|103.69|106.95|104.15|106.26|103.46|0
1661475000000|2022-08-26 00:50:00|106.6|103.8|106.6|103.8|106.72|103.92|106.14|103.34|0
1661475300000|2022-08-26 00:55:00|106.49|103.69|106.94|104.14|107.4|104.6|106.49|103.69|0
1661475600000|2022-08-26 01:00:00|106.83|104.03|106.59|103.79|106.94|104.14|106.48|103.68|0
1661475900000|2022-08-26 01:05:00|106.48|103.68|106.36|103.56|106.59|103.79|106.25|103.45|0
1661476200000|2022-08-26 01:10:00|106.25|103.45|106.53|103.73|106.59|103.79|106.24|103.44|0
1661476500000|2022-08-26 01:15:00|106.7|103.9|105.56|102.76|106.93|104.13|105.56|102.76|0
1661476800000|2022-08-26 01:20:00|105.78|102.98|105.67|102.87|106.12|103.32|105.38|102.58|0
1661477100000|2022-08-26 01:25:00|105.55|102.75|105.89|103.09|106.23|103.43|105.55|102.75|0
1661477400000|2022-08-26 01:30:00|106|103.2|106|103.2|106.57|103.77|105.89|103.09|0
1661477700000|2022-08-26 01:35:00|105.88|103.08|106.34|103.54|106.8|104|105.77|102.97|0
1661478000000|2022-08-26 01:40:00|106.22|103.42|106.22|103.42|106.56|103.76|106.11|103.31|0
1661478300000|2022-08-26 01:45:00|106.33|103.53|106.67|103.87|107.25|104.45|106.1|103.3|0
1661478600000|2022-08-26 01:50:00|106.79|103.99|107.7|104.9|107.7|104.9|106.79|103.99|0
1661478900000|2022-08-26 01:55:00|107.59|104.79|107.35|104.55|107.7|104.9|107.24|104.44|0
1661479200000|2022-08-26 02:00:00|107.24|104.44|107.23|104.43|107.47|104.67|106.89|104.09|0
1661479500000|2022-08-26 02:05:00|107.12|104.32|107.34|104.54|107.34|104.54|106.77|103.97|0
1661479800000|2022-08-26 02:10:00|107.23|104.43|107.46|104.66|107.57|104.77|107|104.2|0
1661480100000|2022-08-26 02:15:00|107.34|104.54|107.45|104.65|107.68|104.88|107.34|104.54|0
1661480400000|2022-08-26 02:20:00|107.34|104.54|107.45|104.65|107.56|104.76|107.1|104.3|0
1661480700000|2022-08-26 02:25:00|107.33|104.53|106.98|104.18|107.33|104.53|106.98|104.18|0
1661481000000|2022-08-26 02:30:00|107.1|104.3|106.98|104.18|107.44|104.64|106.87|104.07|0
1661481300000|2022-08-26 02:35:00|106.87|104.07|107.09|104.29|107.09|104.29|106.86|104.06|0
1661481600000|2022-08-26 02:40:00|106.98|104.18|107.32|104.52|107.43|104.63|106.98|104.18|0
1661481900000|2022-08-26 02:45:00|107.2|104.4|107.2|104.4|107.32|104.52|107.08|104.28|0
1661482200000|2022-08-26 02:50:00|107.08|104.28|107.31|104.51|107.31|104.51|107.08|104.28|0
1661482500000|2022-08-26 02:55:00|107.42|104.62|107.42|104.62|107.54|104.74|107.31|104.51|0
1661482800000|2022-08-26 03:00:00|107.31|104.51|107.19|104.39|107.65|104.85|107.19|104.39|0
1661483100000|2022-08-26 03:05:00|107.07|104.27|107.07|104.27|107.19|104.39|107.07|104.27|0
1661483400000|2022-08-26 03:10:00|107.18|104.38|107.29|104.49|107.41|104.61|107.07|104.27|0
1661483700000|2022-08-26 03:15:00|107.41|104.61|107.29|104.49|107.41|104.61|107.18|104.38|0
1661484000000|2022-08-26 03:20:00|107.41|104.61|107.4|104.6|107.63|104.83|107.4|104.6|0
1661484300000|2022-08-26 03:25:00|107.52|104.72|107.63|104.83|107.63|104.83|107.29|104.49|0
1661484600000|2022-08-26 03:30:00|107.51|104.71|107.62|104.82|107.63|104.83|107.51|104.71|0
1661484900000|2022-08-26 03:35:00|107.51|104.71|107.62|104.82|107.62|104.82|107.51|104.71|0
1661485200000|2022-08-26 03:40:00|107.5|104.7|107.27|104.47|107.5|104.7|107.27|104.47|0
1661485500000|2022-08-26 03:45:00|107.21|104.41|107.15|104.35|107.21|104.41|107.04|104.24|0
1661485800000|2022-08-26 03:50:00|107.04|104.24|106.92|104.12|107.15|104.35|106.81|104.01|0
1661486100000|2022-08-26 03:55:00|107.03|104.23|106.92|104.12|107.03|104.23|106.8|104|0
1661486400000|2022-08-26 04:00:00|106.8|104|106.68|103.88|106.92|104.12|106.46|103.66|0
1661486700000|2022-08-26 04:05:00|106.57|103.77|106.22|103.42|106.57|103.77|106.11|103.31|0
1661487000000|2022-08-26 04:10:00|106.34|103.54|106.22|103.42|106.34|103.54|105.99|103.19|0
1661487300000|2022-08-26 04:15:00|106.1|103.3|105.64|102.84|106.22|103.42|105.64|102.84|0
1661487600000|2022-08-26 04:20:00|105.76|102.96|105.98|103.18|105.98|103.18|105.64|102.84|0
1661487900000|2022-08-26 04:25:00|106.09|103.29|106.09|103.29|106.21|103.41|106.09|103.29|0
1661488200000|2022-08-26 04:30:00|106.2|103.4|106.2|103.4|106.2|103.4|106.2|103.4|0
1661488500000|2022-08-26 04:35:00|106.09|103.29|106.08|103.28|106.2|103.4|106.08|103.28|0
1661488800000|2022-08-26 04:40:00|106.14|103.34|106.08|103.28|106.31|103.51|106.02|103.22|0
1661489100000|2022-08-26 04:45:00|105.97|103.17|106.19|103.39|106.19|103.39|105.97|103.17|0
1661489400000|2022-08-26 04:50:00|106.08|103.28|105.5|102.7|106.08|103.28|105.5|102.7|0
1661489700000|2022-08-26 04:55:00|105.62|102.82|105.39|102.59|105.73|102.93|105.27|102.47|0
1661490000000|2022-08-26 05:00:00|105.5|102.7|105.04|102.24|105.5|102.7|105.04|102.24|0
1661490300000|2022-08-26 05:05:00|104.93|102.13|105.26|102.46|105.55|102.75|104.93|102.13|0
1661490600000|2022-08-26 05:10:00|105.38|102.58|105.37|102.57|105.38|102.58|104.81|102.01|0
1661490900000|2022-08-26 05:15:00|105.26|102.46|105.6|102.8|105.94|103.14|105.26|102.46|0
1661491200000|2022-08-26 05:20:00|105.71|102.91|105.48|102.68|105.94|103.14|105.48|102.68|0
1661491500000|2022-08-26 05:25:00|105.59|102.79|105.36|102.56|105.71|102.91|105.36|102.56|0
1661491800000|2022-08-26 05:30:00|105.48|102.68|105.56|102.76|105.67|102.87|104.79|101.99|0
1661492100000|2022-08-26 05:35:00|105.67|102.87|104.99|102.19|105.79|102.99|104.99|102.19|0
1661492400000|2022-08-26 05:40:00|105.1|102.3|105.55|102.75|105.67|102.87|104.99|102.19|0
1661492700000|2022-08-26 05:45:00|105.44|102.64|104.98|102.18|105.55|102.75|104.64|101.84|0
1661493000000|2022-08-26 05:50:00|105.09|102.29|105.32|102.52|105.54|102.74|104.98|102.18|0
1661493300000|2022-08-26 05:55:00|105.2|102.4|105.14|102.34|105.31|102.51|104.64|101.84|0
1661493600000|2022-08-26 06:00:00|105.09|102.29|105.2|102.4|105.2|102.4|104.41|101.61|0
1661493900000|2022-08-26 06:05:00|105.08|102.28|104.63|101.83|105.2|102.4|104.29|101.49|0
1661494200000|2022-08-26 06:10:00|104.85|102.05|104.4|101.6|104.97|102.17|104.06|101.26|0
1661494500000|2022-08-26 06:15:00|104.51|101.71|104.96|102.16|104.96|102.16|103.95|101.15|0
1661494800000|2022-08-26 06:20:00|104.84|102.04|104.5|101.7|105.18|102.38|104.5|101.7|0
1661495100000|2022-08-26 06:25:00|104.62|101.82|105.06|102.26|105.18|102.38|104.5|101.7|0
1661495400000|2022-08-26 06:30:00|105.18|102.38|106.46|103.66|106.69|103.89|105.06|102.26|0
1661495700000|2022-08-26 06:35:00|106.58|103.78|106.8|104|107.03|104.23|106.23|103.43|0
1661496000000|2022-08-26 06:40:00|106.91|104.11|106.45|103.65|107.03|104.23|106.17|103.37|0
1661496300000|2022-08-26 06:45:00|106.34|103.54|106.45|103.65|106.91|104.11|106.34|103.54|0
1661496600000|2022-08-26 06:50:00|106.34|103.54|106.22|103.42|106.56|103.76|105.88|103.08|0
1661496900000|2022-08-26 06:55:00|106.33|103.53|106.67|103.87|106.9|104.1|106.22|103.42|0
1661497200000|2022-08-26 07:00:00|106.56|103.76|105.19|102.39|107.01|104.21|105.19|102.39|0
1661497500000|2022-08-26 07:05:00|104.89|102.69|105.79|103.59|106.19|103.99|104.89|102.69|0
1661497800000|2022-08-26 07:10:00|105.85|103.65|106.02|103.82|106.36|104.16|105|102.8|0
1661498100000|2022-08-26 07:15:00|106.07|103.87|105.67|103.47|106.07|103.87|105.22|103.02|0
1661498400000|2022-08-26 07:20:00|105.56|103.36|107.15|104.95|107.26|105.06|105.56|103.36|0
1661498700000|2022-08-26 07:25:00|107.26|105.06|107.6|105.4|108.18|105.98|107.03|104.83|0
1661499000000|2022-08-26 07:30:00|107.72|105.52|105.46|103.26|107.83|105.63|105.01|102.81|0
1661499300000|2022-08-26 07:35:00|105.35|103.15|104.89|102.69|105.35|103.15|104.55|102.35|0
1661499600000|2022-08-26 07:40:00|104.78|102.58|103.54|101.34|104.89|102.69|102.75|100.55|0
1661499900000|2022-08-26 07:45:00|103.42|101.22|103.92|101.72|103.98|101.78|103.2|101|0
1661500200000|2022-08-26 07:50:00|103.87|101.67|103.64|101.44|104.21|102.01|103.31|101.11|0
1661500500000|2022-08-26 07:55:00|103.7|101.5|103.64|101.44|104.2|102|103.08|100.88|0
1661500800000|2022-08-26 08:00:00|103.53|101.33|102.52|100.32|103.53|101.33|102.01|99.81|0
1661501100000|2022-08-26 08:05:00|102.4|100.2|102.62|100.42|102.85|100.65|101.96|99.76|0
1661501400000|2022-08-26 08:10:00|102.51|100.31|102.73|100.53|102.95|100.75|102.06|99.86|0
1661501700000|2022-08-26 08:15:00|102.84|100.64|102.5|100.3|102.95|100.75|101.95|99.75|0
1661502000000|2022-08-26 08:20:00|102.39|100.19|102.5|100.3|102.62|100.42|102.06|99.86|0
1661502300000|2022-08-26 08:25:00|102.61|100.41|101.94|99.74|102.61|100.41|101.83|99.63|0
1661502600000|2022-08-26 08:30:00|101.83|99.63|103.39|101.19|103.61|101.41|101.05|98.85|0
1661502900000|2022-08-26 08:35:00|103.5|101.3|103.61|101.41|103.83|101.63|103.27|101.07|0
1661503200000|2022-08-26 08:40:00|103.72|101.52|103.71|101.51|103.94|101.74|103.16|100.96|0
1661503500000|2022-08-26 08:45:00|103.83|101.63|104.16|101.96|104.61|102.41|103.6|101.4|0
1661503800000|2022-08-26 08:50:00|104.27|102.07|103.15|100.95|104.5|102.3|103.04|100.84|0
1661504100000|2022-08-26 08:55:00|103.09|100.89|102.58|100.38|103.26|101.06|102.58|100.38|0
1661504400000|2022-08-26 09:00:00|102.7|100.5|102.25|100.05|102.81|100.61|102.14|99.94|0
1661504700000|2022-08-26 09:05:00|102.13|99.93|102.91|100.71|102.91|100.71|101.8|99.6|0
1661505000000|2022-08-26 09:10:00|103.02|100.82|103.02|100.82|103.02|100.82|102.24|100.04|0
1661505300000|2022-08-26 09:15:00|103.13|100.93|102.46|100.26|103.13|100.93|101.96|99.76|0
1661505600000|2022-08-26 09:20:00|102.35|100.15|103.11|100.91|103.14|100.94|101.23|99.03|0
1661505900000|2022-08-26 09:25:00|103.06|100.86|102.67|100.47|103.67|101.47|102.44|100.24|0
1661506200000|2022-08-26 09:30:00|102.55|100.35|102.33|100.13|102.89|100.69|101.56|99.36|0
1661506500000|2022-08-26 09:35:00|102.44|100.24|102.88|100.68|102.99|100.79|102.22|100.02|0
1661506800000|2022-08-26 09:40:00|102.99|100.79|103.21|101.01|103.21|101.01|102.66|100.46|0
1661507100000|2022-08-26 09:45:00|103.1|100.9|102.19|99.99|103.32|101.12|101.76|99.56|0
1661507400000|2022-08-26 09:50:00|102.3|100.1|102.3|100.1|102.41|100.21|101.91|99.71|0
1661507700000|2022-08-26 09:55:00|102.24|100.04|102.79|100.59|102.79|100.59|101.97|99.77|0
1661508000000|2022-08-26 10:00:00|102.85|100.65|102.96|100.76|103.29|101.09|102.52|100.32|0
1661508300000|2022-08-26 10:05:00|103.07|100.87|102.73|100.53|103.07|100.87|102.4|100.2|0
1661508600000|2022-08-26 10:10:00|102.84|100.64|102.73|100.53|102.95|100.75|102.06|99.86|0
1661508900000|2022-08-26 10:15:00|102.84|100.64|102.94|100.74|102.94|100.74|102.06|99.86|0
1661509200000|2022-08-26 10:20:00|102.83|100.63|103.72|101.52|103.72|101.52|102.39|100.19|0
1661509500000|2022-08-26 10:25:00|103.5|101.3|103.16|100.96|104.05|101.85|103.16|100.96|0
1661509800000|2022-08-26 10:30:00|103.27|101.07|102.27|100.07|103.38|101.18|102.05|99.85|0
1661510100000|2022-08-26 10:35:00|102.38|100.18|102.21|100.01|102.38|100.18|101.6|99.4|0
1661510400000|2022-08-26 10:40:00|102.26|100.06|101.71|99.51|102.59|100.39|101.6|99.4|0
1661510700000|2022-08-26 10:45:00|101.82|99.62|102.37|100.17|102.37|100.17|101.49|99.29|0
1661511000000|2022-08-26 10:50:00|102.48|100.28|101.92|99.72|102.59|100.39|101.59|99.39|0
1661511300000|2022-08-26 10:55:00|102.03|99.83|102.47|100.27|102.58|100.38|101.48|99.28|0
1661511600000|2022-08-26 11:00:00|102.58|100.38|101.36|99.16|103.02|100.82|101.14|98.94|0
1661511900000|2022-08-26 11:05:00|101.25|99.05|101.25|99.05|101.47|99.27|100.48|98.28|0
1661512200000|2022-08-26 11:10:00|101.36|99.16|102.24|100.04|102.24|100.04|101.36|99.16|0
1661512500000|2022-08-26 11:15:00|102.13|99.93|102.67|100.47|102.73|100.53|102.01|99.81|0
1661512800000|2022-08-26 11:20:00|102.79|100.59|102.34|100.14|102.79|100.59|102.12|99.92|0
1661513100000|2022-08-26 11:25:00|102.45|100.25|102.33|100.13|102.89|100.69|102.01|99.81|0
1661513400000|2022-08-26 11:30:00|102.11|99.91|103.11|100.91|103.44|101.24|102|99.8|0
1661513700000|2022-08-26 11:35:00|103.22|101.02|103.99|101.79|104.22|102.02|103.1|100.9|0
1661514000000|2022-08-26 11:40:00|103.88|101.68|103.88|101.68|104.33|102.13|103.6|101.4|0
1661514300000|2022-08-26 11:45:00|103.99|101.79|104.66|102.46|104.77|102.57|103.77|101.57|0
1661514600000|2022-08-26 11:50:00|104.77|102.57|105.22|103.02|105.22|103.02|104.1|101.9|0
1661514900000|2022-08-26 11:55:00|105.33|103.13|104.87|102.67|105.67|103.47|104.32|102.12|0
1661515200000|2022-08-26 12:00:00|104.99|102.79|104.09|101.89|105.44|103.24|104.09|101.89|0
1661515500000|2022-08-26 12:05:00|104.14|101.94|104.75|102.55|104.87|102.67|104.09|101.89|0
1661515800000|2022-08-26 12:10:00|104.64|102.44|104.86|102.66|104.87|102.67|103.97|101.77|0
1661516100000|2022-08-26 12:15:00|104.98|102.78|105.08|102.88|105.42|103.22|104.64|102.44|0
1661516400000|2022-08-26 12:20:00|104.97|102.77|105.08|102.88|105.19|102.99|103.85|101.65|0
1661516700000|2022-08-26 12:25:00|105.19|102.99|104.23|102.03|105.19|102.99|104.07|101.87|0
1661517000000|2022-08-26 12:30:00|104.12|101.92|106.2|104|109.98|107.78|103.12|100.92|0
1661517300000|2022-08-26 12:35:00|106.03|103.83|106.42|104.22|106.42|104.22|104.11|101.91|0
1661517600000|2022-08-26 12:40:00|106.6|104.4|103.95|101.75|106.6|104.4|103.06|100.86|0
1661517900000|2022-08-26 12:45:00|103.84|101.64|106.32|104.12|106.32|104.12|103.73|101.53|0
1661518200000|2022-08-26 12:50:00|106.55|104.35|106.89|104.69|107.46|105.26|105.98|103.78|0
1661518500000|2022-08-26 12:55:00|107|104.8|108.95|106.75|109.19|106.99|106.77|104.57|0
1661518800000|2022-08-26 13:00:00|108.84|106.64|112.57|110.37|112.57|110.37|108.61|106.41|0
1661519100000|2022-08-26 13:05:00|112.81|110.61|115.12|112.92|116.27|114.07|112.69|110.49|0
1661519400000|2022-08-26 13:10:00|115.06|112.86|115.79|113.59|116.03|113.83|113.63|111.43|0
1661519700000|2022-08-26 13:15:00|114.53|112.33|113.4|111.2|114.59|112.39|113.17|110.97|0
1661520000000|2022-08-26 13:20:00|113.28|111.08|112.34|110.14|113.28|111.08|111.28|109.08|0
1661520300000|2022-08-26 13:25:00|112.1|109.9|109.41|107.21|112.34|110.14|108.72|106.52|0
1661520600000|2022-08-26 13:30:00|109.3|107.1|108.35|106.15|109.76|107.56|104.59|102.39|0
1661520900000|2022-08-26 13:35:00|108.24|106.04|107.85|105.65|109.16|106.96|106.06|103.86|0
1661521200000|2022-08-26 13:40:00|107.62|105.42|106.84|104.64|107.62|105.42|105.14|102.94|0
1661521500000|2022-08-26 13:45:00|106.73|104.53|104.8|102.6|107.3|105.1|104.8|102.6|0
1661521800000|2022-08-26 13:50:00|104.68|102.48|106.61|104.41|106.72|104.52|102.44|100.24|0
1661522100000|2022-08-26 13:55:00|106.72|104.52|107.29|105.09|108.1|105.9|106.43|104.23|0
1661522400000|2022-08-26 14:00:00|105.52|103.32|91.58|88.5|107|104.8|89.9|86.82|0
1661522700000|2022-08-26 14:05:00|90.81|87.73|109.44|106.36|109.44|106.36|90.3|87.22|0
1661523000000|2022-08-26 14:10:00|110.26|107.18|105.22|102.14|111.54|108.46|102.37|99.29|0
1661523300000|2022-08-26 14:15:00|105.33|102.25|103.82|100.74|106.8|103.72|101.98|98.9|0
1661523600000|2022-08-26 14:20:00|103.93|100.85|93.91|90.83|103.93|100.85|93.54|90.46|0
1661523900000|2022-08-26 14:25:00|93.8|90.72|88.43|85.35|94.54|91.46|86.42|83.34|0
1661524200000|2022-08-26 14:30:00|87.32|84.24|85.26|82.18|87.32|84.24|82.27|79.19|0
1661524500000|2022-08-26 14:35:00|84.87|81.79|80.46|77.38|86.38|83.3|79.16|76.08|0
1661524800000|2022-08-26 14:40:00|80.65|77.57|81.88|78.8|83.41|80.33|80.65|77.57|0
1661525100000|2022-08-26 14:45:00|81.59|78.51|84.56|81.48|84.56|81.48|80.74|77.66|0
1661525400000|2022-08-26 14:50:00|84.66|81.58|83.02|79.94|84.66|81.58|81.78|78.7|0
1661525700000|2022-08-26 14:55:00|83.11|80.03|81.91|78.83|83.11|80.03|80.92|77.84|0
1661526000000|2022-08-26 15:00:00|81.44|78.36|77.15|74.07|82.01|78.93|77.15|74.07|0
1661526300000|2022-08-26 15:05:00|76.79|73.71|76.19|73.11|78.35|75.27|74.8|71.72|0
1661526600000|2022-08-26 15:10:00|75.97|72.89|77.6|74.52|77.7|74.62|75.07|71.99|0
1661526900000|2022-08-26 15:15:00|77.51|74.43|75.32|72.24|78.38|75.3|73.67|70.59|0
1661527200000|2022-08-26 15:20:00|74.59|71.51|75.99|72.91|75.99|72.91|72.71|69.63|0
1661527500000|2022-08-26 15:25:00|75.81|72.73|76.53|73.45|77.53|74.45|75.09|72.01|0
1661527800000|2022-08-26 15:30:00|76.35|73.27|77.43|74.35|77.98|74.9|75.54|72.46|0
1661528100000|2022-08-26 15:35:00|77.25|74.17|76.43|73.35|77.8|74.72|75.71|72.63|0
1661528400000|2022-08-26 15:40:00|76.16|73.08|75.35|72.27|77.34|74.26|74.37|71.29|0
1661528700000|2022-08-26 15:45:00|75.62|72.54|77.61|74.53|77.97|74.89|75.62|72.54|0
1661529000000|2022-08-26 15:50:00|77.7|74.62|78.33|75.25|79.17|76.09|76.51|73.43|0
1661529300000|2022-08-26 15:55:00|78.43|75.35|76.06|72.98|78.43|75.35|75.7|72.62|0
1661529600000|2022-08-26 16:00:00|75.7|72.62|72.77|69.69|76.15|73.07|72.68|69.6|0
1661529900000|2022-08-26 16:05:00|72.94|69.86|73.73|70.65|74|70.92|72.42|69.34|0
1661530200000|2022-08-26 16:10:00|73.82|70.74|74.26|71.18|74.35|71.27|72.85|69.77|0
1661530500000|2022-08-26 16:15:00|74.08|71|72.24|69.16|74.17|71.09|71.2|68.12|0
1661530800000|2022-08-26 16:20:00|72.06|68.98|71.19|68.11|72.06|68.98|70.85|67.77|0
1661531100000|2022-08-26 16:25:00|71.15|68.07|72.23|69.15|72.32|69.24|70.68|67.6|0
1661531400000|2022-08-26 16:30:00|72.14|69.06|71.22|68.14|72.14|69.06|69.8|66.72|0
1661531700000|2022-08-26 16:35:00|71.14|68.06|71.74|68.66|72.08|69|70.96|67.88|0
1661532000000|2022-08-26 16:40:00|71.82|68.74|72.68|69.6|73.91|70.83|71.22|68.14|0
1661532300000|2022-08-26 16:45:00|72.77|69.69|74.26|71.18|74.26|71.18|72.25|69.17|0
1661532600000|2022-08-26 16:50:00|74.17|71.09|72.94|69.86|74.17|71.09|72.33|69.25|0
1661532900000|2022-08-26 16:55:00|73.11|70.03|74.43|71.35|74.69|71.61|73.11|70.03|0
1661533200000|2022-08-26 17:00:00|74.16|71.08|74.24|71.16|75.22|72.14|73.28|70.2|0
1661533500000|2022-08-26 17:05:00|74.16|71.08|74.95|71.87|75.48|72.4|74.16|71.08|0
1661533800000|2022-08-26 17:10:00|74.77|71.69|73.71|70.63|75.04|71.96|73.01|69.93|0
1661534100000|2022-08-26 17:15:00|73.45|70.37|72.83|69.75|74.41|71.33|72.4|69.32|0
1661534400000|2022-08-26 17:20:00|72.57|69.49|74.05|70.97|74.05|70.97|72.57|69.49|0
1661534700000|2022-08-26 17:25:00|74.01|70.93|73.52|70.44|74.76|71.68|73.52|70.44|0
1661535000000|2022-08-26 17:30:00|73.44|70.36|70.7|67.62|73.44|70.36|70.01|66.93|0
1661535300000|2022-08-26 17:35:00|70.87|67.79|69.66|66.58|71.21|68.13|69.58|66.5|0
1661535600000|2022-08-26 17:40:00|69.75|66.67|68.47|65.39|69.75|66.67|67.97|64.89|0
1661535900000|2022-08-26 17:45:00|68.56|65.48|68.64|65.56|69.15|66.07|68.14|65.06|0
1661536200000|2022-08-26 17:50:00|68.72|65.64|68.3|65.22|68.72|65.64|67.55|64.47|0
1661536500000|2022-08-26 17:55:00|68.22|65.14|68.21|65.13|68.55|65.47|67.8|64.72|0
1661536800000|2022-08-26 18:00:00|68.13|65.05|67.87|64.79|68.88|65.8|67.62|64.54|0
1661537100000|2022-08-26 18:05:00|67.79|64.71|67.37|64.29|68.38|65.3|67.04|63.96|0
1661537400000|2022-08-26 18:10:00|67.29|64.21|66.87|63.79|67.37|64.29|66.45|63.37|0
1661537700000|2022-08-26 18:15:00|66.95|63.87|65.06|61.98|66.95|63.87|64.74|61.66|0
1661538000000|2022-08-26 18:20:00|65.22|62.14|65.87|62.79|66.53|63.45|65.22|62.14|0
1661538300000|2022-08-26 18:25:00|65.79|62.71|67.13|64.93|67.71|65.51|65.02|62.22|0
1661538600000|2022-08-26 18:30:00|66.96|64.76|67.37|65.17|67.79|65.59|66.71|64.51|0
1661538900000|2022-08-26 18:35:00|67.29|65.09|66.54|64.34|67.79|65.59|66.05|63.85|0
1661539200000|2022-08-26 18:40:00|66.38|64.18|65.88|63.68|66.79|64.59|65.8|63.6|0
1661539500000|2022-08-26 18:45:00|65.96|63.76|65.39|63.19|66.78|64.58|65.15|62.95|0
1661539800000|2022-08-26 18:50:00|65.47|63.27|64.5|62.3|65.63|63.43|64.5|62.3|0
1661540100000|2022-08-26 18:55:00|64.58|62.38|63.98|61.78|65|62.8|63.67|61.47|0
1661540400000|2022-08-26 19:00:00|63.9|61.7|64.54|62.34|65.59|63.39|63.9|61.7|0
1661540700000|2022-08-26 19:05:00|64.46|62.26|62.79|60.59|65.02|62.82|62.55|60.35|0
1661541000000|2022-08-26 19:10:00|62.87|60.67|63.27|61.07|63.39|61.19|62.08|59.88|0
1661541300000|2022-08-26 19:15:00|63.19|60.99|64.62|62.42|65.43|63.23|63.19|60.99|0
1661541600000|2022-08-26 19:20:00|64.7|62.5|64.24|62.04|65.26|63.06|62.32|60.12|0
1661541900000|2022-08-26 19:25:00|64.16|61.96|63.99|61.79|64.87|62.67|63.04|60.84|0
1661542200000|2022-08-26 19:30:00|64.07|61.87|62.64|60.44|64.38|62.18|62.64|60.44|0
1661542500000|2022-08-26 19:35:00|62.72|60.52|62.41|60.21|63.11|60.91|61.55|59.35|0
1661542800000|2022-08-26 19:40:00|62.48|60.28|59.34|57.14|62.72|60.52|59.26|57.06|0
1661543100000|2022-08-26 19:45:00|60.68|58.48|61.8|59.6|62.96|60.76|60.68|58.48|0
1661543400000|2022-08-26 19:50:00|61.87|59.67|59.78|57.58|63.04|60.84|59.78|57.58|0
1661543700000|2022-08-26 19:55:00|59.74|57.54|59.81|57.61|62.18|59.98|59.66|57.46|0
1661544000000|2022-08-26 20:00:00|59.59|57.39|58.47|56.27|59.74|57.54|58.02|55.82|0
1661544300000|2022-08-26 20:05:00|58.54|56.34|58.76|56.56|58.83|56.63|58.24|56.04|0
1661544600000|2022-08-26 20:10:00|58.83|56.63|57.11|54.91|59.2|57|56.96|54.76|0
1661732700000|2022-08-29 00:25:00|49.24|46.44|49.3|46.5|49.43|46.63|49.11|46.31|0
1661733000000|2022-08-29 00:30:00|49.33|46.53|49.41|46.61|50.52|47.72|49.24|46.44|0
1661733300000|2022-08-29 00:35:00|49.34|46.54|50.23|47.43|50.36|47.56|49.34|46.54|0
1661733600000|2022-08-29 00:40:00|50.17|47.37|49.51|46.71|50.3|47.5|49.32|46.52|0
1661733900000|2022-08-29 00:45:00|49.45|46.65|48.74|45.94|49.51|46.71|48.48|45.68|0
1661734200000|2022-08-29 00:50:00|48.67|45.87|48.86|46.06|49.18|46.38|48.61|45.81|0
1661734500000|2022-08-29 00:55:00|48.74|45.94|48.22|45.42|48.86|46.06|47.75|44.95|0
1661734800000|2022-08-29 01:00:00|48.29|45.49|48.22|45.42|48.6|45.8|47.97|45.17|0
1661735100000|2022-08-29 01:05:00|48.28|45.48|49.08|46.28|49.08|46.28|48.16|45.36|0
1661735400000|2022-08-29 01:10:00|49.12|46.32|47.97|45.17|49.12|46.32|47.9|45.1|0
1661735700000|2022-08-29 01:15:00|47.84|45.04|47.84|45.04|48.28|45.48|47.65|44.85|0
1661736000000|2022-08-29 01:20:00|47.9|45.1|47.77|44.97|48.09|45.29|47.4|44.6|0
1661736300000|2022-08-29 01:25:00|47.71|44.91|47.39|44.59|47.9|45.1|46.95|44.15|0
1661736600000|2022-08-29 01:30:00|47.33|44.53|48.14|45.34|48.33|45.53|47.33|44.53|0
1661736900000|2022-08-29 01:35:00|48.21|45.41|48.27|45.47|48.33|45.53|47.57|44.77|0
1661737200000|2022-08-29 01:40:00|48.2|45.4|48.84|46.04|49.03|46.23|48.2|45.4|0
1661737500000|2022-08-29 01:45:00|48.9|46.1|48.71|45.91|48.9|46.1|48.45|45.65|0
1661737800000|2022-08-29 01:50:00|48.64|45.84|49.28|46.48|49.35|46.55|48.51|45.71|0
1661738100000|2022-08-29 01:55:00|49.35|46.55|48.35|45.55|49.35|46.55|47.97|45.17|0
1661738400000|2022-08-29 02:00:00|48.41|45.61|48.22|45.42|48.41|45.61|48.03|45.23|0
1661738700000|2022-08-29 02:05:00|48.28|45.48|48.92|46.12|49.31|46.51|48.28|45.48|0
1661739000000|2022-08-29 02:10:00|48.86|46.06|48.92|46.12|49.11|46.31|48.63|45.83|0
1661739300000|2022-08-29 02:15:00|48.98|46.18|48.72|45.92|48.98|46.18|48.53|45.73|0
1661739600000|2022-08-29 02:20:00|48.69|45.89|49.8|47|49.87|47.07|48.66|45.86|0
1661739900000|2022-08-29 02:25:00|49.86|47.06|50.45|47.65|50.78|47.98|49.86|47.06|0
1661740200000|2022-08-29 02:30:00|50.52|47.72|50.78|47.98|50.78|47.98|50.19|47.39|0
1661740500000|2022-08-29 02:35:00|50.91|48.11|50.84|48.04|50.91|48.11|50.51|47.71|0
1661740800000|2022-08-29 02:40:00|50.91|48.11|51.37|48.57|51.57|48.77|50.91|48.11|0
1661741100000|2022-08-29 02:45:00|51.5|48.7|50.77|47.97|51.5|48.7|50.77|47.97|0
1661741400000|2022-08-29 02:50:00|50.83|48.03|50.37|47.57|50.9|48.1|49.98|47.18|0
1661741700000|2022-08-29 02:55:00|50.3|47.5|50.37|47.57|50.5|47.7|50.17|47.37|0
1661742000000|2022-08-29 03:00:00|50.4|47.6|50.17|47.37|50.76|47.96|50.17|47.37|0
1661742300000|2022-08-29 03:05:00|50.1|47.3|50.49|47.69|50.49|47.69|49.97|47.17|0
1661742600000|2022-08-29 03:10:00|50.56|47.76|50.69|47.89|50.88|48.08|50.42|47.62|0
1661742900000|2022-08-29 03:15:00|50.75|47.95|50.95|48.15|51.15|48.35|50.75|47.95|0
1661743200000|2022-08-29 03:20:00|50.88|48.08|50.62|47.82|51.01|48.21|50.56|47.76|0
1661743500000|2022-08-29 03:25:00|50.59|47.79|50.75|47.95|51.09|48.29|50.56|47.76|0
1661743800000|2022-08-29 03:30:00|50.82|48.02|51.21|48.41|51.35|48.55|50.62|47.82|0
1661744100000|2022-08-29 03:35:00|51.25|48.45|51.21|48.41|51.41|48.61|51.08|48.28|0
1661744400000|2022-08-29 03:40:00|51.28|48.48|50.87|48.07|51.28|48.48|50.61|47.81|0
1661744700000|2022-08-29 03:45:00|50.94|48.14|51.07|48.27|51.14|48.34|50.87|48.07|0
1661745000000|2022-08-29 03:50:00|51|48.2|51.27|48.47|51.4|48.6|51|48.2|0
1661745300000|2022-08-29 03:55:00|51.2|48.4|50.78|47.98|51.8|49|50.68|47.88|0
1661745600000|2022-08-29 04:00:00|50.88|48.08|51.15|48.35|51.28|48.48|50.75|47.95|0
1661745900000|2022-08-29 04:05:00|51.08|48.28|51.08|48.28|51.21|48.41|50.81|48.01|0
1661746200000|2022-08-29 04:10:00|51.01|48.21|50.67|47.87|51.01|48.21|50.61|47.81|0
1661746500000|2022-08-29 04:15:00|50.64|47.84|49.78|46.98|50.84|48.04|49.64|46.84|0
1661746800000|2022-08-29 04:20:00|49.71|46.91|49.71|46.91|49.84|47.04|49.25|46.45|0
1661747100000|2022-08-29 04:25:00|49.64|46.84|49.6|46.8|49.77|46.97|49.38|46.58|0
1661747400000|2022-08-29 04:30:00|49.57|46.77|49.7|46.9|50.03|47.23|49.57|46.77|0
1661747700000|2022-08-29 04:35:00|49.63|46.83|49.57|46.77|49.93|47.13|49.44|46.64|0
1661748000000|2022-08-29 04:40:00|49.63|46.83|50.01|47.21|50.2|47.4|49.56|46.76|0
1661748300000|2022-08-29 04:45:00|49.94|47.14|49.68|46.88|50.21|47.41|49.55|46.75|0
1661748600000|2022-08-29 04:50:00|49.61|46.81|49.94|47.14|49.94|47.14|49.48|46.68|0
1661748900000|2022-08-29 04:55:00|49.87|47.07|50.2|47.4|50.27|47.47|49.87|47.07|0
1661749200000|2022-08-29 05:00:00|50.33|47.53|50.46|47.66|50.79|47.99|50.26|47.46|0
1661749500000|2022-08-29 05:05:00|50.39|47.59|49.8|47|50.46|47.66|49.73|46.93|0
1661749800000|2022-08-29 05:10:00|49.93|47.13|50.25|47.45|50.32|47.52|49.63|46.83|0
1661750100000|2022-08-29 05:15:00|50.19|47.39|50.45|47.65|50.52|47.72|50.05|47.25|0
1661750400000|2022-08-29 05:20:00|50.38|47.58|50.18|47.38|50.51|47.71|50.05|47.25|0
1661750700000|2022-08-29 05:25:00|50.11|47.31|50.05|47.25|50.31|47.51|49.91|47.11|0
1661751000000|2022-08-29 05:30:00|50.11|47.31|50.14|47.34|50.51|47.71|49.85|47.05|0
1661751300000|2022-08-29 05:35:00|50.11|47.31|49.84|47.04|50.37|47.57|49.71|46.91|0
1661751600000|2022-08-29 05:40:00|49.78|46.98|48.68|45.88|49.9|47.1|48.68|45.88|0
1661751900000|2022-08-29 05:45:00|48.75|45.95|48.55|45.75|48.81|46.01|48.42|45.62|0
1661752200000|2022-08-29 05:50:00|48.62|45.82|48.29|45.49|48.62|45.82|48.1|45.3|0
1661752500000|2022-08-29 05:55:00|48.23|45.43|47.14|44.34|48.23|45.43|47.08|44.28|0
1661752800000|2022-08-29 06:00:00|47.27|44.47|48.09|45.29|48.61|45.81|47.23|44.43|0
1661753100000|2022-08-29 06:05:00|48.06|45.26|49.52|46.72|49.98|47.18|47.96|45.16|0
1661753400000|2022-08-29 06:10:00|49.58|46.78|49.32|46.52|49.91|47.11|49.25|46.45|0
1661753700000|2022-08-29 06:15:00|49.35|46.55|49.44|46.64|50.04|47.24|49.35|46.55|0
1661754000000|2022-08-29 06:20:00|49.41|46.61|49.31|46.51|49.64|46.84|48.99|46.19|0
1661754300000|2022-08-29 06:25:00|49.34|46.54|48.72|45.92|49.77|46.97|48.66|45.86|0
1661754600000|2022-08-29 06:30:00|48.78|45.98|49.43|46.63|49.63|46.83|48.78|45.98|0
1661754900000|2022-08-29 06:35:00|49.5|46.7|49.89|47.09|50.09|47.29|49.24|46.44|0
1661755200000|2022-08-29 06:40:00|49.96|47.16|48.39|45.59|50.42|47.62|48.18|45.38|0
1661755500000|2022-08-29 06:45:00|48.46|45.66|47.87|45.07|48.59|45.79|47.87|45.07|0
1661755800000|2022-08-29 06:50:00|47.81|45.01|48.26|45.46|48.26|45.46|47.81|45.01|0
1661756100000|2022-08-29 06:55:00|48.19|45.39|49.37|46.57|49.7|46.9|48.19|45.39|0
1661756400000|2022-08-29 07:00:00|49.4|46.6|51.49|48.13|51.8|48.44|49.04|45.99|0
1661756700000|2022-08-29 07:05:00|51.6|48.24|50.22|47.58|51.6|48.87|50.07|47.51|0
1661757000000|2022-08-29 07:10:00|50.12|47.48|49.29|47.09|50.62|47.98|49.19|46.99|0
1661757300000|2022-08-29 07:15:00|49.39|47.19|47.88|45.68|49.73|47.53|47.88|45.68|0
1661757600000|2022-08-29 07:20:00|47.81|45.61|46.61|43.97|47.81|45.61|45.79|43.15|0
1661757900000|2022-08-29 07:25:00|46.55|43.91|47.7|45.06|47.7|45.06|46.55|43.91|0
1661758200000|2022-08-29 07:30:00|47.67|45.03|49.2|46.56|49.27|46.63|47.67|45.03|0
1661758500000|2022-08-29 07:35:00|49.27|46.63|50.47|47.83|50.67|48.03|49.13|46.49|0
1661758800000|2022-08-29 07:40:00|50.4|47.76|48.54|45.9|50.4|47.76|48.4|45.76|0
1661759100000|2022-08-29 07:45:00|48.47|45.83|48.99|46.35|49.12|46.48|48.34|45.7|0
1661759400000|2022-08-29 07:50:00|48.93|46.29|49.55|46.91|49.85|47.21|48.47|45.83|0
1661759700000|2022-08-29 07:55:00|49.59|46.95|50.05|47.41|50.39|47.75|49.52|46.88|0
1661760000000|2022-08-29 08:00:00|49.98|47.34|48.85|46.21|50.42|47.78|48.59|45.95|0
1661760300000|2022-08-29 08:05:00|48.79|46.15|48.45|45.81|48.92|46.28|48.26|45.62|0
1661760600000|2022-08-29 08:10:00|48.52|45.88|47.96|45.32|48.52|45.88|47.86|45.22|0
1661760900000|2022-08-29 08:15:00|47.99|45.35|48.84|46.2|48.97|46.33|47.6|44.96|0
1661761200000|2022-08-29 08:20:00|48.91|46.27|47.86|45.22|49.57|46.93|47.86|45.22|0
1661761500000|2022-08-29 08:25:00|47.79|45.15|47.79|45.15|48.12|45.48|47.6|44.96|0
1661761800000|2022-08-29 08:30:00|47.72|45.08|47.59|44.95|48.31|45.67|47.46|44.82|0
1661762100000|2022-08-29 08:35:00|47.46|44.82|47.2|44.56|47.91|45.27|46.82|44.18|0
1661762400000|2022-08-29 08:40:00|47.14|44.5|47.39|44.75|47.46|44.82|46.63|43.99|0
1661762700000|2022-08-29 08:45:00|47.42|44.78|47.78|45.14|48.2|45.56|47.39|44.75|0
1661763000000|2022-08-29 08:50:00|47.84|45.2|46.75|44.11|47.91|45.27|46.71|44.07|0
1661763300000|2022-08-29 08:55:00|46.81|44.17|45.61|42.97|47.06|44.42|45.61|42.97|0
1661763600000|2022-08-29 09:00:00|45.73|43.09|45.48|42.84|46.04|43.4|45.35|42.71|0
1661763900000|2022-08-29 09:05:00|45.44|42.8|46.16|43.52|46.55|43.91|45.44|42.8|0
1661764200000|2022-08-29 09:10:00|46.23|43.59|47.12|44.48|47.12|44.48|46.16|43.52|0
1661764500000|2022-08-29 09:15:00|47.24|44.6|46.35|43.71|47.31|44.67|46.25|43.61|0
1661764800000|2022-08-29 09:20:00|46.41|43.77|46.6|43.96|46.92|44.28|46.22|43.58|0
1661765100000|2022-08-29 09:25:00|46.54|43.9|46.72|44.08|47.3|44.66|46.44|43.8|0
1661765400000|2022-08-29 09:30:00|46.66|44.02|46.15|43.51|47.04|44.4|45.96|43.32|0
1661765700000|2022-08-29 09:35:00|46.21|43.57|45.58|42.94|46.46|43.82|45.52|42.88|0
1661766000000|2022-08-29 09:40:00|45.52|42.88|46.81|44.17|46.87|44.23|45.48|42.84|0
1661766300000|2022-08-29 09:45:00|46.68|44.04|46.05|43.41|46.75|44.11|45.93|43.29|0
1661766600000|2022-08-29 09:50:00|46.11|43.47|46.68|44.04|46.8|44.16|45.99|43.35|0
1661766900000|2022-08-29 09:55:00|46.74|44.1|47.85|45.21|48.14|45.5|46.74|44.1|0
1661767200000|2022-08-29 10:00:00|47.82|45.18|47.78|45.14|48.21|45.57|47.63|44.99|0
1661767500000|2022-08-29 10:05:00|47.75|45.11|47.62|44.98|47.88|45.24|47.43|44.79|0
1661767800000|2022-08-29 10:10:00|47.56|44.92|46.79|44.15|47.88|45.24|46.54|43.9|0
1661768100000|2022-08-29 10:15:00|46.73|44.09|47.49|44.85|47.62|44.98|46.66|44.02|0
1661768400000|2022-08-29 10:20:00|47.42|44.78|47.93|45.29|48.06|45.42|47.23|44.59|0
1661768700000|2022-08-29 10:25:00|48|45.36|47.22|44.58|48.06|45.42|46.78|44.14|0
1661769000000|2022-08-29 10:30:00|47.29|44.65|48.45|45.81|48.51|45.87|47.29|44.65|0
1661769300000|2022-08-29 10:35:00|48.51|45.87|48.18|45.54|48.64|46|47.67|45.03|0
1661769600000|2022-08-29 10:40:00|48.25|45.61|47.86|45.22|48.51|45.87|47.86|45.22|0
1661769900000|2022-08-29 10:45:00|47.99|45.35|48.24|45.6|48.5|45.86|47.99|45.35|0
1661770200000|2022-08-29 10:50:00|48.31|45.67|48.63|45.99|48.63|45.99|47.92|45.28|0
1661770500000|2022-08-29 10:55:00|48.56|45.92|47.08|44.44|48.56|45.92|47.01|44.37|0
1661770800000|2022-08-29 11:00:00|47.21|44.57|46.82|44.18|47.49|44.85|46.76|44.12|0
1661771100000|2022-08-29 11:05:00|46.88|44.24|46.06|43.42|46.88|44.24|45.87|43.23|0
1661771400000|2022-08-29 11:10:00|46.12|43.48|46.83|44.19|47.04|44.4|45.9|43.26|0
1661771700000|2022-08-29 11:15:00|46.76|44.12|46.44|43.8|47.08|44.44|46.26|43.62|0
1661772000000|2022-08-29 11:20:00|46.51|43.87|47.14|44.5|47.23|44.59|46.32|43.68|0
1661772300000|2022-08-29 11:25:00|47.07|44.43|46.56|43.92|47.2|44.56|46.5|43.86|0
1661772600000|2022-08-29 11:30:00|46.69|44.05|46.34|44.14|47.07|44.78|46.15|43.67|0
1661772900000|2022-08-29 11:35:00|46.28|44.08|46.84|44.64|47.03|44.83|46.28|44.08|0
1661773200000|2022-08-29 11:40:00|46.91|44.71|46.78|44.58|47.29|45.09|46.59|44.39|0
1661773500000|2022-08-29 11:45:00|46.74|44.54|47.11|44.91|47.17|44.97|46.22|44.02|0
1661773800000|2022-08-29 11:50:00|47.24|45.04|46.6|44.4|47.24|45.04|46.47|44.27|0
1661774100000|2022-08-29 11:55:00|46.66|44.46|47.42|45.22|47.42|45.22|46.66|44.46|0
1661774400000|2022-08-29 12:00:00|47.29|45.09|46.97|44.77|47.36|45.16|46.59|44.39|0
1661774700000|2022-08-29 12:05:00|47.1|44.9|46.71|44.51|47.48|45.28|46.71|44.51|0
1661775000000|2022-08-29 12:10:00|46.78|44.58|46.27|44.07|46.78|44.58|46.01|43.81|0
1661775300000|2022-08-29 12:15:00|46.33|44.13|46.77|44.57|46.83|44.63|46.14|43.94|0
1661775600000|2022-08-29 12:20:00|46.96|44.76|47.47|45.27|47.54|45.34|46.96|44.76|0
1661775900000|2022-08-29 12:25:00|47.54|45.34|48.18|45.98|48.18|45.98|47.54|45.34|0
1661776200000|2022-08-29 12:30:00|48.12|45.92|49.1|46.9|49.16|46.96|48.05|45.85|0
1661776500000|2022-08-29 12:35:00|49.16|46.96|48.89|46.69|49.89|47.69|48.5|46.3|0
1661776800000|2022-08-29 12:40:00|48.96|46.76|48.03|45.39|49.29|46.76|47.9|45.26|0
1661777100000|2022-08-29 12:45:00|48.1|45.46|48.16|45.52|48.68|46.04|48.03|45.39|0
1661777400000|2022-08-29 12:50:00|48.22|45.58|47.77|45.13|48.48|45.84|47.64|45|0
1661777700000|2022-08-29 12:55:00|47.7|45.06|47.63|44.99|48.09|45.45|47.57|44.93|0
1661778000000|2022-08-29 13:00:00|47.7|45.06|47.76|45.12|48.15|45.51|47.38|44.74|0
1661778300000|2022-08-29 13:05:00|47.89|45.25|48.41|45.77|48.5|45.86|47.82|45.18|0
1661778600000|2022-08-29 13:10:00|48.47|45.83|47.49|44.85|48.93|46.29|47.17|44.53|0
1661778900000|2022-08-29 13:15:00|47.56|44.92|48.46|45.82|48.73|46.09|47.3|44.66|0
1661779200000|2022-08-29 13:20:00|48.53|45.89|49.05|46.41|49.25|46.61|48.53|45.89|0
1661779500000|2022-08-29 13:25:00|48.99|46.35|48.33|45.69|48.99|46.35|48.16|45.52|0
1661779800000|2022-08-29 13:30:00|47.94|45.3|50.23|48.03|50.43|48.23|46.31|44.11|0
1661780100000|2022-08-29 13:35:00|50.43|48.23|49.95|47.75|51.52|49.32|49.49|47.29|0
1661780400000|2022-08-29 13:40:00|49.82|47.62|50.35|48.15|52.13|49.93|49.68|47.48|0
1661780700000|2022-08-29 13:45:00|50.29|48.09|48.88|46.68|50.69|48.49|47.91|45.71|0
1661781000000|2022-08-29 13:50:00|48.95|46.75|51.19|48.99|51.54|49.34|48.95|46.75|0
1661781300000|2022-08-29 13:55:00|51.33|49.13|48.73|46.53|53.69|51.49|48.59|46.39|0
1661781600000|2022-08-29 14:00:00|48.59|46.39|48.45|46.25|49.06|46.86|47.49|45.29|0
1661781900000|2022-08-29 14:05:00|48.39|46.19|49.18|46.98|49.85|47.65|47.93|45.73|0
1661782200000|2022-08-29 14:10:00|49.11|46.91|49.78|47.58|51|48.8|48.84|46.64|0
1661782500000|2022-08-29 14:15:00|49.64|47.44|52.45|50.25|52.8|50.6|49.51|47.31|0
1661782800000|2022-08-29 14:20:00|52.38|50.18|52.31|50.11|53.08|50.88|51.89|49.69|0
1661783100000|2022-08-29 14:25:00|52.17|49.97|49.29|47.09|52.87|50.67|49.29|47.09|0
1661783400000|2022-08-29 14:30:00|49.09|46.89|47.89|45.69|50.65|48.45|47.43|45.23|0
1661783700000|2022-08-29 14:35:00|47.82|45.62|47.96|45.76|48.68|46.48|45.81|43.61|0
1661784000000|2022-08-29 14:40:00|48.03|45.83|48.35|46.15|48.68|46.48|46.99|44.79|0
1661784300000|2022-08-29 14:45:00|48.68|46.48|47.96|45.76|48.94|46.74|47.37|45.17|0
1661784600000|2022-08-29 14:50:00|48.28|46.08|46.22|44.02|48.28|46.08|45.66|43.46|0
1661784900000|2022-08-29 14:55:00|46.16|43.96|46.16|43.96|46.47|44.27|45.4|43.2|0
1661785200000|2022-08-29 15:00:00|46.03|43.83|47.19|44.99|47.58|45.38|45.48|43.28|0
1661785500000|2022-08-29 15:05:00|47.06|44.86|46.48|44.28|47.32|45.12|45.03|42.83|0
1661785800000|2022-08-29 15:10:00|46.61|44.41|46.16|43.96|46.8|44.6|45.22|43.02|0
1661786100000|2022-08-29 15:15:00|45.97|43.77|46.86|44.66|47.19|44.99|45.97|43.77|0
1661786400000|2022-08-29 15:20:00|46.93|44.73|46.95|44.75|49.34|47.14|46.06|43.86|0
1661786700000|2022-08-29 15:25:00|47.02|44.82|46.24|44.04|47.6|45.4|45.99|43.79|0
1661787000000|2022-08-29 15:30:00|46.37|44.17|48.38|46.18|48.78|46.58|45.47|43.27|0
1661787300000|2022-08-29 15:35:00|48.42|46.22|48.38|46.18|49.72|47.52|47.4|45.2|0
1661787600000|2022-08-29 15:40:00|48.25|46.05|46.1|43.9|48.25|46.05|46.1|43.9|0
1661787900000|2022-08-29 15:45:00|46.23|44.03|48.37|46.17|48.44|46.24|45.97|43.77|0
1661788200000|2022-08-29 15:50:00|48.44|46.24|48.77|46.57|49.04|46.84|47.85|45.65|0
1661788500000|2022-08-29 15:55:00|48.84|46.64|49.37|47.17|49.77|47.57|48.64|46.44|0
1661788800000|2022-08-29 16:00:00|49.5|47.3|51.55|49.35|51.58|49.38|49.3|47.1|0
1661789100000|2022-08-29 16:05:00|51.41|49.21|50.99|48.79|52.04|49.84|50.65|48.45|0
1661789400000|2022-08-29 16:10:00|50.92|48.72|50.78|48.58|51.75|49.55|50.03|47.83|0
1661789700000|2022-08-29 16:15:00|50.72|48.52|51.33|49.13|52.31|50.11|50.71|48.51|0
1661790000000|2022-08-29 16:20:00|51.26|49.06|50.5|48.3|51.68|49.48|50.3|48.1|0
1661790300000|2022-08-29 16:25:00|50.57|48.37|50.71|48.51|51.26|49.06|50.16|47.96|0
1661790600000|2022-08-29 16:30:00|50.64|48.44|49.08|46.88|50.64|48.44|48.88|46.68|0
1661790900000|2022-08-29 16:35:00|48.94|46.74|49.61|47.41|49.81|47.61|48.67|46.47|0
1661791200000|2022-08-29 16:40:00|49.54|47.34|50.76|48.56|50.83|48.63|49.54|47.34|0
1661791500000|2022-08-29 16:45:00|50.9|48.7|53.13|50.93|53.27|51.07|50.42|48.22|0
1661791800000|2022-08-29 16:50:00|53.2|51|54.04|51.84|56.09|53.89|52.92|50.72|0
1661792100000|2022-08-29 16:55:00|53.97|51.77|52.69|50.49|53.97|51.77|52.55|50.35|0
1661792400000|2022-08-29 17:00:00|52.76|50.56|52.96|50.76|54.11|51.91|52.76|50.56|0
1661792700000|2022-08-29 17:05:00|53.11|50.91|53.6|51.4|54.25|52.05|52.96|50.76|0
1661793000000|2022-08-29 17:10:00|53.67|51.47|53.03|50.83|53.96|51.76|52.26|50.06|0
1661793300000|2022-08-29 17:15:00|52.89|50.69|51.14|48.94|52.96|50.76|50.59|48.39|0
1661793600000|2022-08-29 17:20:00|51.21|49.01|50.99|48.79|51.76|49.56|50.62|48.42|0
1661793900000|2022-08-29 17:25:00|51.06|48.86|52.24|50.04|52.24|50.04|50.65|48.45|0
1661794200000|2022-08-29 17:30:00|51.89|49.69|53.44|51.24|53.44|51.24|51.89|49.69|0
1661794500000|2022-08-29 17:35:00|53.37|51.17|53.3|51.1|53.94|51.74|53.01|50.81|0
1661794800000|2022-08-29 17:40:00|53.22|51.02|55.17|52.97|55.39|53.19|52.8|50.6|0
1661795100000|2022-08-29 17:45:00|55.31|53.11|53.36|51.16|56.12|53.92|53.29|51.09|0
1661795400000|2022-08-29 17:50:00|53.22|51.02|53.36|51.16|54.07|51.87|53.14|50.94|0
1661795700000|2022-08-29 17:55:00|53.43|51.23|52.87|50.67|53.93|51.73|52.38|50.18|0
1661796000000|2022-08-29 18:00:00|52.95|50.75|51.53|49.33|53.02|50.82|51.46|49.26|0
1661796300000|2022-08-29 18:05:00|51.6|49.4|51.6|49.4|52.58|50.38|51.32|49.12|0
1661796600000|2022-08-29 18:10:00|51.32|49.12|50.69|48.49|51.95|49.75|50.55|48.35|0
1661796900000|2022-08-29 18:15:00|50.55|48.35|49.59|47.39|50.69|48.49|49.39|47.19|0
1661797200000|2022-08-29 18:20:00|49.66|47.46|49.72|47.52|49.86|47.66|49.18|46.98|0
1661797500000|2022-08-29 18:25:00|49.79|47.59|49.92|47.72|50.82|48.62|49.79|47.59|0
1661797800000|2022-08-29 18:30:00|49.99|47.79|51.28|49.08|51.35|49.15|49.66|47.46|0
1661798100000|2022-08-29 18:35:00|51.34|49.14|51.69|49.49|52.4|50.2|51.34|49.14|0
1661798400000|2022-08-29 18:40:00|51.76|49.56|52.32|50.12|52.47|50.27|51.69|49.49|0
1661798700000|2022-08-29 18:45:00|52.25|50.05|51.68|49.48|52.32|50.12|51.48|49.28|0
1661799000000|2022-08-29 18:50:00|51.47|49.27|50.64|48.44|51.68|49.48|50.5|48.3|0
1661799300000|2022-08-29 18:55:00|50.78|48.58|51.4|49.2|51.68|49.48|48.86|46.66|0
1661799600000|2022-08-29 19:00:00|51.33|49.13|52.95|50.75|54.25|52.05|51.33|49.13|0
1661799900000|2022-08-29 19:05:00|53.02|50.82|52.02|49.82|53.02|50.82|51.25|49.05|0
1661800200000|2022-08-29 19:10:00|52.16|49.96|53.49|51.29|53.77|51.57|51.25|49.05|0
1661800500000|2022-08-29 19:15:00|53.41|51.21|52.42|50.22|54.06|51.86|52.2|50|0
1661800800000|2022-08-29 19:20:00|52.41|50.21|52.13|49.93|52.41|50.21|51.64|49.44|0
1661801100000|2022-08-29 19:25:00|52.06|49.86|50.66|48.46|52.06|49.86|50.46|48.26|0
1661801400000|2022-08-29 19:30:00|50.6|48.4|50.94|48.74|51.42|49.22|49.77|47.57|0
1661801700000|2022-08-29 19:35:00|51.08|48.88|51.84|49.64|51.91|49.71|50.8|48.6|0
1661802000000|2022-08-29 19:40:00|51.77|49.57|51.77|49.57|52.26|50.06|50.86|48.66|0
1661802300000|2022-08-29 19:45:00|51.56|49.36|50.1|47.9|51.56|49.36|49.63|47.43|0
1661802600000|2022-08-29 19:50:00|49.49|47.29|48.41|46.21|50.03|47.83|47.82|45.62|0
1661802900000|2022-08-29 19:55:00|48.35|46.15|46.51|44.31|48.35|46.15|46.06|43.86|0
1661803200000|2022-08-29 20:00:00|46.6|44.4|47.16|44.96|47.48|45.28|44.92|42.72|0
1661803500000|2022-08-29 20:05:00|47.22|45.02|46.44|44.24|47.22|45.02|46.44|44.24|0
1661803800000|2022-08-29 20:10:00|46.5|44.3|46.69|44.49|46.96|44.76|46.5|44.3|0
1661804100000|2022-08-29 20:15:00|46.93|44.13|46.86|44.06|47.12|44.32|46.67|43.87|0
1661804400000|2022-08-29 20:20:00|46.93|44.13|46.73|43.93|47.06|44.26|46.73|43.93|0
1661804700000|2022-08-29 20:25:00|46.67|43.87|46.73|43.93|46.92|44.12|46.66|43.86|0
1661805000000|2022-08-29 20:30:00|46.79|43.99|46.92|44.12|46.92|44.12|46.66|43.86|0
1661805300000|2022-08-29 20:35:00|46.98|44.18|47.17|44.37|47.17|44.37|46.85|44.05|0
1661805600000|2022-08-29 20:40:00|47.11|44.31|47.56|44.76|47.63|44.83|47.04|44.24|0
1661805900000|2022-08-29 20:45:00|47.63|44.83|47.95|45.15|48.02|45.22|47.56|44.76|0
1661806200000|2022-08-29 20:50:00|48.02|45.22|47.95|45.15|48.08|45.28|47.88|45.08|0
1661806500000|2022-08-29 20:55:00|48.08|45.28|48.14|45.34|48.14|45.34|47.95|45.15|0
1661806800000|2022-08-29 21:00:00|48.08|45.28|48.01|45.21|48.11|45.31|47.95|45.15|0
1661807100000|2022-08-29 21:05:00|47.95|45.15|47.89|45.09|47.97|45.17|47.88|45.08|0
1661807400000|2022-08-29 21:10:00|47.87|45.07|47.85|45.05|47.95|45.15|47.85|45.05|0
1661807700000|2022-08-29 21:15:00|47.86|45.06|47.84|45.04|47.89|45.09|47.81|45.01|0
1661808000000|2022-08-29 21:20:00|47.86|45.06|47.97|45.17|47.97|45.17|47.86|45.06|0
1661808300000|2022-08-29 21:25:00|48|45.2|47.96|45.16|48|45.2|47.92|45.12|0
1661808600000|2022-08-29 21:30:00|47.98|45.18|47.95|45.15|47.98|45.18|47.91|45.11|0
1661808900000|2022-08-29 21:35:00|47.96|45.16|47.96|45.16|47.96|45.16|47.93|45.13|0
1661809200000|2022-08-29 21:40:00|47.95|45.15|47.91|45.11|48.01|45.21|47.85|45.05|0
1661809500000|2022-08-29 21:45:00|47.93|45.13|47.81|45.01|47.94|45.14|47.81|45.01|0
1661809800000|2022-08-29 21:50:00|47.77|44.97|47.85|45.05|47.86|45.06|47.77|44.97|0
1661810100000|2022-08-29 21:55:00|47.84|45.04|47.9|45.1|47.96|45.16|47.8|45|0
1661810400000|2022-08-29 22:00:00|48.1|45.3|48.4|45.6|48.4|45.6|47.94|45.14|0
1661810700000|2022-08-29 22:05:00|48.46|45.66|48.23|45.43|48.6|45.8|48.06|45.26|0
1661811000000|2022-08-29 22:10:00|48.26|45.46|48.13|45.33|48.52|45.72|48.06|45.26|0
1661811300000|2022-08-29 22:15:00|48.19|45.39|48.25|45.45|48.39|45.59|48.19|45.39|0
1661811600000|2022-08-29 22:20:00|47.99|45.19|48.05|45.25|48.19|45.39|47.79|44.99|0
1661811900000|2022-08-29 22:25:00|48.02|45.22|47.66|44.86|48.25|45.45|47.66|44.86|0
1661812200000|2022-08-29 22:30:00|47.79|44.99|47.85|45.05|47.92|45.12|47.59|44.79|0
1661812500000|2022-08-29 22:35:00|47.78|44.98|47.78|44.98|47.85|45.05|47.72|44.92|0
1661812800000|2022-08-29 22:40:00|47.85|45.05|47.84|45.04|47.85|45.05|47.78|44.98|0
1661813100000|2022-08-29 22:45:00|47.78|44.98|47.77|44.97|47.91|45.11|47.77|44.97|0
1661813400000|2022-08-29 22:50:00|47.71|44.91|47.71|44.91|47.84|45.04|47.64|44.84|0
1661813700000|2022-08-29 22:55:00|47.7|44.9|47.77|44.97|47.77|44.97|47.64|44.84|0
1661814000000|2022-08-29 23:00:00|47.83|45.03|47.76|44.96|47.96|45.16|47.76|44.96|0
1661814300000|2022-08-29 23:05:00|47.7|44.9|47.37|44.57|47.7|44.9|47.11|44.31|0
1661814600000|2022-08-29 23:10:00|47.43|44.63|47.56|44.76|47.63|44.83|47.3|44.5|0
1661814900000|2022-08-29 23:15:00|47.5|44.7|47.69|44.89|47.82|45.02|47.5|44.7|0
1661815200000|2022-08-29 23:20:00|47.75|44.95|48.08|45.28|48.08|45.28|47.75|44.95|0
1661815500000|2022-08-29 23:25:00|48.21|45.41|48.21|45.41|48.34|45.54|48.15|45.35|0
1661815800000|2022-08-29 23:30:00|48.24|45.44|48.21|45.41|48.34|45.54|47.94|45.14|0
1661816100000|2022-08-29 23:35:00|48.27|45.47|48.4|45.6|48.53|45.73|48.21|45.41|0
1661816400000|2022-08-29 23:40:00|48.47|45.67|49.33|46.53|49.4|46.6|48.47|45.67|0
1661816700000|2022-08-29 23:45:00|49.26|46.46|49.4|46.6|50.01|47.21|49.26|46.46|0
1661817000000|2022-08-29 23:50:00|49.46|46.66|49.19|46.39|49.66|46.86|49.12|46.32|0
1661817300000|2022-08-29 23:55:00|49.26|46.46|49.52|46.72|49.86|47.06|49.26|46.46|0
1661817600000|2022-08-30 00:00:00|49.59|46.79|48.45|45.65|49.86|47.06|48.32|45.52|0
1661817900000|2022-08-30 00:05:00|48.52|45.72|48.78|45.98|49.38|46.58|48.52|45.72|0
1661818200000|2022-08-30 00:10:00|48.85|46.05|48.18|45.38|49.11|46.31|48.11|45.31|0
1661818500000|2022-08-30 00:15:00|48.25|45.45|47.39|44.59|48.84|46.04|47.39|44.59|0
1661818800000|2022-08-30 00:20:00|47.45|44.65|47.32|44.52|47.45|44.65|46.87|44.07|0
1661819100000|2022-08-30 00:25:00|47.19|44.39|47.32|44.52|47.51|44.71|47.06|44.26|0
1661819400000|2022-08-30 00:30:00|47.25|44.45|46.73|43.93|47.51|44.71|46.6|43.8|0
1661819700000|2022-08-30 00:35:00|46.67|43.87|45.96|43.16|46.67|43.87|45.77|42.97|0
1661820000000|2022-08-30 00:40:00|46.02|43.22|46.47|43.67|46.56|43.76|45.89|43.09|0
1661820300000|2022-08-30 00:45:00|46.53|43.73|47.04|44.24|47.31|44.51|46.47|43.67|0
1661820600000|2022-08-30 00:50:00|47.11|44.31|47.43|44.63|47.56|44.76|47.04|44.24|0
1661820900000|2022-08-30 00:55:00|47.5|44.7|47.56|44.76|47.69|44.89|47.24|44.44|0
1661821200000|2022-08-30 01:00:00|47.49|44.69|47.49|44.69|47.66|44.86|47.36|44.56|0
1661821500000|2022-08-30 01:05:00|47.56|44.76|48.41|45.61|48.41|45.61|47.56|44.76|0
1661821800000|2022-08-30 01:10:00|48.34|45.54|48.4|45.6|48.61|45.81|48.14|45.34|0
1661822100000|2022-08-30 01:15:00|48.44|45.64|48.93|46.13|49.07|46.27|48.34|45.54|0
1661822400000|2022-08-30 01:20:00|48.97|46.17|49.2|46.4|49.47|46.67|48.93|46.13|0
1661822700000|2022-08-30 01:25:00|49.27|46.47|48.99|46.19|49.33|46.53|48.73|45.93|0
1661823000000|2022-08-30 01:30:00|48.86|46.06|48.52|45.72|48.93|46.13|48.26|45.46|0
1661823300000|2022-08-30 01:35:00|48.49|45.69|48.45|45.65|48.79|45.99|48.45|45.65|0
1661823600000|2022-08-30 01:40:00|48.52|45.72|47.73|44.93|48.59|45.79|47.53|44.73|0
1661823900000|2022-08-30 01:45:00|47.69|44.89|47.07|44.27|47.79|44.99|47.07|44.27|0
1661824200000|2022-08-30 01:50:00|47.14|44.34|46.87|44.07|47.14|44.34|46.29|43.49|0
1661824500000|2022-08-30 01:55:00|46.94|44.14|46.74|43.94|47.13|44.33|46.61|43.81|0
1661824800000|2022-08-30 02:00:00|46.68|43.88|46.06|43.26|46.87|44.07|45.9|43.1|0
1661825100000|2022-08-30 02:05:00|46.03|43.23|46.54|43.74|46.61|43.81|45.97|43.17|0
1661825400000|2022-08-30 02:10:00|46.57|43.77|46.67|43.87|46.93|44.13|46.41|43.61|0
1661825700000|2022-08-30 02:15:00|46.6|43.8|46.79|43.99|46.79|43.99|45.77|42.97|0
1661826000000|2022-08-30 02:20:00|46.86|44.06|47.37|44.57|47.37|44.57|46.73|43.93|0
1661826300000|2022-08-30 02:25:00|47.31|44.51|47.17|44.37|47.37|44.57|46.92|44.12|0
1661826600000|2022-08-30 02:30:00|47.14|44.34|47.17|44.37|47.3|44.5|46.78|43.98|0
1661826900000|2022-08-30 02:35:00|47.24|44.44|47.59|44.79|47.69|44.89|47.11|44.31|0
1661827200000|2022-08-30 02:40:00|47.69|44.89|47.49|44.69|47.82|45.02|47.36|44.56|0
1661827500000|2022-08-30 02:45:00|47.29|44.49|47.81|45.01|47.82|45.02|47.16|44.36|0
1661827800000|2022-08-30 02:50:00|47.88|45.08|48.07|45.27|48.21|45.41|47.68|44.88|0
1661828100000|2022-08-30 02:55:00|48.14|45.34|48.07|45.27|48.27|45.47|47.87|45.07|0
1661828400000|2022-08-30 03:00:00|48.01|45.21|47.94|45.14|48.01|45.21|47.81|45.01|0
1661828700000|2022-08-30 03:05:00|47.87|45.07|47.74|44.94|47.87|45.07|47.57|44.77|0
1661829000000|2022-08-30 03:10:00|47.67|44.87|47.47|44.67|47.8|45|47.47|44.67|0
1661829300000|2022-08-30 03:15:00|47.41|44.61|47.4|44.6|47.73|44.93|47.27|44.47|0
1661829600000|2022-08-30 03:20:00|47.47|44.67|48.12|45.32|48.25|45.45|47.47|44.67|0
1661829900000|2022-08-30 03:25:00|48.19|45.39|48.32|45.52|48.32|45.52|47.99|45.19|0
1661830200000|2022-08-30 03:30:00|48.38|45.58|48.11|45.31|48.41|45.61|48.05|45.25|0
1661830500000|2022-08-30 03:35:00|48.15|45.35|48.41|45.61|48.78|45.98|48.15|45.35|0
1661830800000|2022-08-30 03:40:00|48.44|45.64|49.04|46.24|49.31|46.51|48.44|45.64|0
1661831100000|2022-08-30 03:45:00|49.11|46.31|48.97|46.17|49.17|46.37|48.9|46.1|0
1661831400000|2022-08-30 03:50:00|48.9|46.1|49.17|46.37|49.17|46.37|48.77|45.97|0
1661831700000|2022-08-30 03:55:00|49.23|46.43|49.36|46.56|49.36|46.56|49.03|46.23|0
1661832000000|2022-08-30 04:00:00|49.3|46.5|49.29|46.49|49.46|46.66|49.16|46.36|0
1661832300000|2022-08-30 04:05:00|49.23|46.43|49.12|46.32|49.23|46.43|49.09|46.29|0
1661832600000|2022-08-30 04:10:00|49.09|46.29|49.22|46.42|49.36|46.56|49.05|46.25|0
1661832900000|2022-08-30 04:15:00|49.15|46.35|50.1|47.3|50.1|47.3|49.09|46.29|0
1661833200000|2022-08-30 04:20:00|50.03|47.23|50.23|47.43|50.78|47.98|50.03|47.23|0
1661833500000|2022-08-30 04:25:00|50.3|47.5|50.5|47.7|50.5|47.7|50.23|47.43|0
1661833800000|2022-08-30 04:30:00|50.43|47.63|50.94|48.14|51.01|48.21|50.43|47.63|0
1661834100000|2022-08-30 04:35:00|50.91|48.11|51.32|48.52|51.32|48.52|50.63|47.83|0
1661834400000|2022-08-30 04:40:00|51.25|48.45|50.69|47.89|51.32|48.52|50.69|47.89|0
1661834700000|2022-08-30 04:45:00|50.73|47.93|50.76|47.96|50.97|48.17|50.69|47.89|0
1661835000000|2022-08-30 04:50:00|50.72|47.92|50.28|47.48|50.72|47.92|50.28|47.48|0
1661835300000|2022-08-30 04:55:00|50.24|47.44|50.41|47.61|50.48|47.68|50.17|47.37|0
1661835600000|2022-08-30 05:00:00|50.48|47.68|49.89|47.09|50.55|47.75|49.86|47.06|0
1661835900000|2022-08-30 05:05:00|49.93|47.13|50.33|47.53|50.33|47.53|49.86|47.06|0
1661836200000|2022-08-30 05:10:00|50.37|47.57|50.67|47.87|50.67|47.87|50.06|47.26|0
1661836500000|2022-08-30 05:15:00|50.74|47.94|50.19|47.39|50.74|47.94|49.99|47.19|0
1661836800000|2022-08-30 05:20:00|50.12|47.32|50.12|47.32|50.39|47.59|49.78|46.98|0
1661837100000|2022-08-30 05:25:00|50.05|47.25|49.54|46.74|50.05|47.25|49.44|46.64|0
1661837400000|2022-08-30 05:30:00|49.51|46.71|49.84|47.04|49.91|47.11|49.44|46.64|0
1661837700000|2022-08-30 05:35:00|49.91|47.11|49.91|47.11|50.04|47.24|49.67|46.87|0
1661838000000|2022-08-30 05:40:00|49.97|47.17|49.77|46.97|50.18|47.38|49.56|46.76|0
1661838300000|2022-08-30 05:45:00|49.83|47.03|49.49|46.69|49.83|47.03|49.49|46.69|0
1661838600000|2022-08-30 05:50:00|49.46|46.66|49.59|46.79|49.63|46.83|49.15|46.35|0
1661838900000|2022-08-30 05:55:00|49.63|46.83|50.16|47.36|50.23|47.43|49.59|46.79|0
1661839200000|2022-08-30 06:00:00|50.13|47.33|49.69|46.89|50.44|47.64|49.42|46.62|0
1661839500000|2022-08-30 06:05:00|49.62|46.82|49.31|46.51|50.02|47.22|49.28|46.48|0
1661839800000|2022-08-30 06:10:00|49.41|46.61|49.37|46.57|49.68|46.88|48.97|46.17|0
1661840100000|2022-08-30 06:15:00|49.34|46.54|49.27|46.47|49.54|46.74|48.67|45.87|0
1661840400000|2022-08-30 06:20:00|49.34|46.54|50.22|47.42|50.22|47.42|49.17|46.37|0
1661840700000|2022-08-30 06:25:00|50.18|47.38|49.94|47.14|50.18|47.38|49.67|46.87|0
1661841000000|2022-08-30 06:30:00|49.87|47.07|49.43|46.63|50.14|47.34|49.4|46.6|0
1661841300000|2022-08-30 06:35:00|49.4|46.6|49.26|46.46|49.53|46.73|48.86|46.06|0
1661841600000|2022-08-30 06:40:00|49.33|46.53|50.27|47.47|50.54|47.74|49.26|46.46|0
1661841900000|2022-08-30 06:45:00|50.2|47.4|49.72|46.92|50.48|47.68|49.59|46.79|0
1661842200000|2022-08-30 06:50:00|49.79|46.99|49.62|46.82|49.79|46.99|49.05|46.25|0
1661842500000|2022-08-30 06:55:00|49.72|46.92|50.26|47.46|50.67|47.87|49.72|46.92|0
1661842800000|2022-08-30 07:00:00|50.06|47.26|50.26|47.46|50.6|47.8|49.58|46.78|0
1661843100000|2022-08-30 07:05:00|49.85|47.65|50.71|48.51|51.06|48.86|49.14|46.94|0
1661843400000|2022-08-30 07:10:00|50.74|48.54|50.98|48.78|51.19|48.99|50.29|48.09|0
1661843700000|2022-08-30 07:15:00|51.05|48.85|52.06|49.86|52.45|50.25|50.7|48.5|0
1661844000000|2022-08-30 07:20:00|52.2|50|51.99|49.79|52.3|50.1|51.6|49.4|0
1661844300000|2022-08-30 07:25:00|52.02|49.82|51.84|49.64|52.23|50.03|51.39|49.19|0
1661844600000|2022-08-30 07:30:00|51.74|49.54|53.22|51.02|53.29|51.09|51.6|49.4|0
1661844900000|2022-08-30 07:35:00|53.29|51.09|53.36|51.16|53.68|51.48|52.93|50.73|0
1661845200000|2022-08-30 07:40:00|53.29|51.09|54.08|51.88|54.08|51.88|53.14|50.94|0
1661845500000|2022-08-30 07:45:00|54.15|51.95|54.73|52.53|54.73|52.53|53.43|51.23|0
1661845800000|2022-08-30 07:50:00|54.65|52.45|54.14|51.94|55.09|52.89|54.14|51.94|0
1661846100000|2022-08-30 07:55:00|54.21|52.01|53.56|51.36|54.21|52.01|53.28|51.08|0
1661846400000|2022-08-30 08:00:00|53.45|51.25|56.49|54.29|57.16|54.96|53.45|51.25|0
1661846700000|2022-08-30 08:05:00|56.37|54.17|57.04|54.84|57.23|55.03|56.34|54.14|0
1661847000000|2022-08-30 08:10:00|57.08|54.88|56.58|54.38|57.31|55.11|52.07|49.87|0
1661847300000|2022-08-30 08:15:00|56.65|54.45|57.63|55.43|57.63|55.43|56.65|54.45|0
1661847600000|2022-08-30 08:20:00|57.71|55.51|56.2|54|57.71|55.51|56.2|54|0
1661847900000|2022-08-30 08:25:00|56.13|53.93|56.8|54.6|56.95|54.75|56.13|53.93|0
1661848200000|2022-08-30 08:30:00|56.95|54.75|55.75|53.55|56.95|54.75|55.68|53.48|0
1661848500000|2022-08-30 08:35:00|55.82|53.62|55.6|53.4|55.9|53.7|55.45|53.25|0
1661848800000|2022-08-30 08:40:00|55.52|53.32|55.45|53.25|55.6|53.4|55.23|53.03|0
1661849100000|2022-08-30 08:45:00|55.37|53.17|55.37|53.17|55.67|53.47|55.22|53.02|0
1661849400000|2022-08-30 08:50:00|55.3|53.1|55.37|53.17|55.89|53.69|55.22|53.02|0
1661849700000|2022-08-30 08:55:00|55.51|53.31|55.04|52.84|55.59|53.39|54.9|52.7|0
1661850000000|2022-08-30 09:00:00|55.12|52.92|54.53|52.33|55.37|53.17|54.38|52.18|0
1661850300000|2022-08-30 09:05:00|54.6|52.4|54.16|51.96|54.6|52.4|54.16|51.96|0
1661850600000|2022-08-30 09:10:00|54.23|52.03|54.23|52.03|54.45|52.25|54.01|51.81|0
1661850900000|2022-08-30 09:15:00|54.3|52.1|53.79|51.59|54.45|52.25|53.5|51.3|0
1661851200000|2022-08-30 09:20:00|53.72|51.52|54.59|52.39|54.73|52.53|53.65|51.45|0
1661851500000|2022-08-30 09:25:00|54.66|52.46|54.55|52.35|54.81|52.61|54.26|52.06|0
1661851800000|2022-08-30 09:30:00|54.58|52.38|55.98|53.78|56.13|53.93|54.44|52.24|0
1661852100000|2022-08-30 09:35:00|56.06|53.86|55.98|53.78|56.2|54|55.76|53.56|0
1661852400000|2022-08-30 09:40:00|56.01|53.81|55.68|53.48|56.05|53.85|55.53|53.33|0
1661852700000|2022-08-30 09:45:00|55.64|53.44|55.08|52.88|55.68|53.48|54.86|52.66|0
1661853000000|2022-08-30 09:50:00|55.05|52.85|55.82|53.62|55.82|53.62|54.93|52.73|0
1661853300000|2022-08-30 09:55:00|55.89|53.69|55.52|53.32|55.93|53.73|55.37|53.17|0
1661853600000|2022-08-30 10:00:00|55.45|53.25|55.44|53.24|55.67|53.47|55|52.8|0
1661853900000|2022-08-30 10:05:00|55.37|53.17|56.48|54.28|56.71|54.51|55.37|53.17|0
1661854200000|2022-08-30 10:10:00|56.41|54.21|56.03|53.83|56.63|54.43|55.73|53.53|0
1661854500000|2022-08-30 10:15:00|55.95|53.75|55.36|53.16|55.95|53.75|55.28|53.08|0
1661854800000|2022-08-30 10:20:00|55.43|53.23|55.13|52.93|55.73|53.53|55.06|52.86|0
1661855100000|2022-08-30 10:25:00|55.06|52.86|55.65|53.45|55.65|53.45|55.06|52.86|0
1661855400000|2022-08-30 10:30:00|55.72|53.52|55.79|53.59|56.02|53.82|55.38|53.18|0
1661855700000|2022-08-30 10:35:00|55.72|53.52|55.2|53|55.79|53.59|55.12|52.92|0
1661856000000|2022-08-30 10:40:00|55.16|52.96|55.05|52.85|55.27|53.07|54.97|52.77|0
1661856300000|2022-08-30 10:45:00|55.04|52.84|54.82|52.62|55.12|52.92|54.68|52.48|0
1661856600000|2022-08-30 10:50:00|54.89|52.69|55.04|52.84|55.19|52.99|54.67|52.47|0
1661856900000|2022-08-30 10:55:00|54.96|52.76|54.3|52.1|55.11|52.91|54.23|52.03|0
1661857200000|2022-08-30 11:00:00|54.38|52.18|55.07|52.87|55.1|52.9|54.23|52.03|0
1661857500000|2022-08-30 11:05:00|55.03|52.83|54.37|52.17|55.18|52.98|54.3|52.1|0
1661857800000|2022-08-30 11:10:00|54.4|52.2|54.44|52.24|54.73|52.53|54|51.8|0
1661858100000|2022-08-30 11:15:00|54.4|52.2|54.73|52.53|54.87|52.67|54.37|52.17|0
1661858400000|2022-08-30 11:20:00|54.8|52.6|53.99|51.79|54.8|52.6|53.92|51.72|0
1661858700000|2022-08-30 11:25:00|53.92|51.72|53.99|51.79|54.1|51.9|53.41|51.21|0
1661859000000|2022-08-30 11:30:00|53.77|51.57|53.99|51.79|54.24|52.04|53.77|51.57|0
1661859300000|2022-08-30 11:35:00|53.92|51.72|53.55|51.35|54.2|52|53.55|51.35|0
1661859600000|2022-08-30 11:40:00|53.62|51.42|53.98|51.78|53.98|51.78|53.55|51.35|0
1661859900000|2022-08-30 11:45:00|54.05|51.85|53.91|51.71|54.56|52.36|53.76|51.56|0
1661860200000|2022-08-30 11:50:00|53.9|51.7|52.75|50.55|53.9|51.7|52.47|50.27|0
1661860500000|2022-08-30 11:55:00|52.71|50.51|52.75|50.55|52.89|50.69|52.18|49.98|0
1661860800000|2022-08-30 12:00:00|52.96|50.76|53.97|51.77|53.97|51.77|52.75|50.55|0
1661861100000|2022-08-30 12:05:00|54.04|51.84|53.1|50.9|54.11|51.91|53.1|50.9|0
1661861400000|2022-08-30 12:10:00|53.03|50.83|53.45|51.25|53.67|51.47|52.95|50.75|0
1661861700000|2022-08-30 12:15:00|53.53|51.33|52.66|50.46|53.89|51.69|52.59|50.39|0
1661862000000|2022-08-30 12:20:00|52.73|50.53|51.88|49.68|52.73|50.53|51.6|49.4|0
1661862300000|2022-08-30 12:25:00|51.95|49.75|51.45|49.25|52.09|49.89|51.04|48.84|0
1661862600000|2022-08-30 12:30:00|51.38|49.18|49.65|47.45|51.38|49.18|49.59|47.39|0
1661862900000|2022-08-30 12:35:00|49.72|47.52|50.61|48.41|50.82|48.62|49.72|47.52|0
1661863200000|2022-08-30 12:40:00|50.54|48.34|50.47|48.27|51.03|48.83|49.65|47.45|0
1661863500000|2022-08-30 12:45:00|50.54|48.34|50.12|47.92|51.09|48.89|50.05|47.85|0
1661863800000|2022-08-30 12:50:00|50.05|47.85|50.87|48.67|50.87|48.67|48.78|46.58|0
1661864100000|2022-08-30 12:55:00|50.97|48.77|50.04|47.84|51.14|48.94|50.04|47.84|0
1661864400000|2022-08-30 13:00:00|49.97|47.77|50.31|48.11|50.79|48.59|49.77|47.57|0
1661864700000|2022-08-30 13:05:00|50.38|48.18|49.56|47.36|50.45|48.25|49.29|47.09|0
1661865000000|2022-08-30 13:10:00|49.69|47.49|50.3|48.1|50.44|48.24|49.35|47.15|0
1661865300000|2022-08-30 13:15:00|50.37|48.17|49.21|47.01|50.37|48.17|49.01|46.81|0
1661865600000|2022-08-30 13:20:00|49.14|46.94|50.12|47.92|50.12|47.92|49.01|46.81|0
1661865900000|2022-08-30 13:25:00|49.89|47.69|49.41|47.21|50.16|47.96|49.2|47|0
1661866200000|2022-08-30 13:30:00|49.75|47.55|49.32|47.12|50.13|47.93|47.53|45.33|0
1661866500000|2022-08-30 13:35:00|49.52|47.32|48.32|46.12|50.06|47.86|47.27|45.07|0
1661866800000|2022-08-30 13:40:00|48.26|46.06|45.45|43.25|48.46|46.26|45.32|43.12|0
1661867100000|2022-08-30 13:45:00|45.64|43.44|46.05|43.41|46.37|43.83|44.12|41.64|0
1661867400000|2022-08-30 13:50:00|45.99|43.35|44.28|41.64|46.05|43.41|44.21|41.57|0
1661867700000|2022-08-30 13:55:00|44.4|41.76|43.93|41.29|44.96|42.32|43.59|40.95|0
1661868000000|2022-08-30 14:00:00|44.21|41.57|43.6|40.96|45.37|42.73|42.95|40.31|0
1661868300000|2022-08-30 14:05:00|43.47|40.83|40.83|38.19|43.6|40.96|39.9|37.26|0
1661868600000|2022-08-30 14:10:00|40.71|38.07|41.54|38.9|41.78|39.14|39.67|37.03|0
1661868900000|2022-08-30 14:15:00|41.36|38.72|41.42|38.78|41.54|38.9|40.66|38.02|0
1661869200000|2022-08-30 14:20:00|41.48|38.84|40.02|37.38|41.89|39.25|39.68|37.04|0
1661869500000|2022-08-30 14:25:00|40.08|37.44|41.49|38.85|42.2|39.56|39.91|37.27|0
1661869800000|2022-08-30 14:30:00|41.25|38.61|37.91|35.27|41.72|39.08|37.34|34.7|0
1661870100000|2022-08-30 14:35:00|37.85|35.21|37.02|34.38|37.85|35.21|36.33|33.69|0
1661870400000|2022-08-30 14:40:00|37.07|34.43|35.9|33.26|37.13|34.49|35.64|33|0
1661870700000|2022-08-30 14:45:00|35.96|33.32|33.69|31.05|35.96|33.32|33.39|30.75|0
1661871000000|2022-08-30 14:50:00|33.79|31.15|34.99|32.35|35.42|32.78|33.39|30.75|0
1661871300000|2022-08-30 14:55:00|34.89|32.25|36.51|33.87|36.51|33.87|34.83|32.19|0
1661871600000|2022-08-30 15:00:00|37.1|34.46|37.06|34.42|38.18|35.54|35.18|32.54|0
1661871900000|2022-08-30 15:05:00|37.01|34.37|37.22|34.58|38.43|35.79|36.63|33.99|0
1661872200000|2022-08-30 15:10:00|37.11|34.47|35.14|32.5|37.28|34.64|35.14|32.5|0
1661872500000|2022-08-30 15:15:00|35.03|32.39|35.17|32.53|35.24|32.6|32.49|29.85|0
1661872800000|2022-08-30 15:20:00|35.12|32.48|36.87|34.23|37.5|34.86|34.93|32.29|0
1661873100000|2022-08-30 15:25:00|36.76|34.12|36.42|33.78|37.73|35.09|35.41|32.77|0
1661873400000|2022-08-30 15:30:00|36.48|33.84|38.57|35.93|38.8|36.16|35.78|33.14|0
1661873700000|2022-08-30 15:35:00|38.46|35.82|36.8|34.16|38.63|35.99|36.54|33.9|0
1661874000000|2022-08-30 15:40:00|36.64|34|37.18|34.54|37.62|34.98|35.95|33.31|0
1661874300000|2022-08-30 15:45:00|36.86|34.22|35.62|32.98|36.86|34.22|35.47|32.83|0
1661874600000|2022-08-30 15:50:00|35.68|33.04|37.18|34.54|37.5|34.86|35.47|32.83|0
1661874900000|2022-08-30 15:55:00|37.07|34.43|36.9|34.26|37.83|35.19|36.71|34.07|0
1661875200000|2022-08-30 16:00:00|36.85|34.21|37.28|34.64|38.22|35.58|36.47|33.83|0
1661875500000|2022-08-30 16:05:00|37.33|34.69|36.49|33.85|38.66|36.02|36.27|33.63|0
1661875800000|2022-08-30 16:10:00|36.38|33.74|37.19|34.55|37.25|34.61|35.68|33.04|0
1661876100000|2022-08-30 16:15:00|37.14|34.5|36.7|34.06|38.47|35.83|36.37|33.73|0
1661876400000|2022-08-30 16:20:00|36.43|33.79|36.93|34.29|36.98|34.34|35.89|33.25|0
1661876700000|2022-08-30 16:25:00|36.88|34.24|36.82|34.18|36.88|34.24|35.91|33.27|0
1661877000000|2022-08-30 16:30:00|36.76|34.12|34.91|32.27|36.87|34.23|34.91|32.27|0
1661877300000|2022-08-30 16:35:00|34.85|32.21|35.95|33.31|36.06|33.42|34.85|32.21|0
1661877600000|2022-08-30 16:40:00|35.9|33.26|35.47|32.83|36.35|33.71|34.87|32.23|0
1661877900000|2022-08-30 16:45:00|35.37|32.73|35.23|32.59|35.44|32.8|34.35|31.71|0
1661878200000|2022-08-30 16:50:00|35.33|32.69|35.86|33.22|36.07|33.43|35.18|32.54|0
1661878500000|2022-08-30 16:55:00|35.96|33.32|35.49|32.85|36.28|33.64|35.49|32.85|0
1661878800000|2022-08-30 17:00:00|35.43|32.79|35.54|32.9|36.01|33.37|35.12|32.48|0
1661879100000|2022-08-30 17:05:00|35.59|32.95|34.91|32.27|36.22|33.58|34.7|32.06|0
1661879400000|2022-08-30 17:10:00|34.75|32.11|33.37|30.73|35.11|32.47|33.37|30.73|0
1661879700000|2022-08-30 17:15:00|33.43|30.79|33.33|30.69|34.19|31.55|32.65|30.01|0
1661880000000|2022-08-30 17:20:00|33.38|30.74|33.03|30.39|33.58|30.94|32.78|30.14|0
1661880300000|2022-08-30 17:25:00|32.98|30.34|33.83|31.19|33.88|31.24|32.88|30.24|0
1661880600000|2022-08-30 17:30:00|33.98|31.34|33.88|31.24|34.75|32.11|33.58|30.94|0
1661880900000|2022-08-30 17:35:00|33.93|31.29|33.62|30.98|34.13|31.49|33.02|30.38|0
1661881200000|2022-08-30 17:40:00|33.57|30.93|31.99|29.35|33.87|31.23|31.94|29.3|0
1661881500000|2022-08-30 17:45:00|31.9|29.26|34.07|31.43|34.12|31.48|31.7|29.06|0
1661881800000|2022-08-30 17:50:00|33.92|31.28|34.78|32.14|35.22|32.58|33.72|31.08|0
1661882100000|2022-08-30 17:55:00|34.84|32.2|34.42|31.78|35.2|32.56|34.27|31.63|0
1661882400000|2022-08-30 18:00:00|34.47|31.83|35.25|32.61|35.4|32.76|33.71|31.07|0
1661882700000|2022-08-30 18:05:00|35.19|32.55|33.34|30.7|35.67|33.03|33.24|30.6|0
1661883000000|2022-08-30 18:10:00|33.24|30.6|33.74|31.1|34.31|31.67|33.24|30.6|0
1661883300000|2022-08-30 18:15:00|33.8|31.16|33.49|30.85|34.31|31.67|33.39|30.75|0
1661883600000|2022-08-30 18:20:00|33.54|30.9|33.54|30.9|33.99|31.35|32.83|30.19|0
1661883900000|2022-08-30 18:25:00|33.74|31.1|32.33|29.69|33.74|31.1|32.14|29.5|0
1661884200000|2022-08-30 18:30:00|32.09|29.45|33.58|30.94|33.94|31.3|32.09|29.45|0
1661884500000|2022-08-30 18:35:00|33.6|30.96|33.53|30.89|33.73|31.09|32.63|29.99|0
1661884800000|2022-08-30 18:40:00|33.63|30.99|32.69|30.05|33.83|31.19|32.54|29.9|0
1661885100000|2022-08-30 18:45:00|32.59|29.95|33.14|30.5|33.24|30.6|32.59|29.95|0
1661885400000|2022-08-30 18:50:00|33.19|30.55|32.98|30.34|33.44|30.8|32.59|29.95|0
1661885700000|2022-08-30 18:55:00|33.08|30.44|33.28|30.64|33.94|31.3|32.34|29.7|0
1661886000000|2022-08-30 19:00:00|33.08|30.44|34.55|31.91|35.39|32.75|33.03|30.39|0
1661886300000|2022-08-30 19:05:00|34.45|31.81|36.35|33.71|36.35|33.71|34.4|31.76|0
1661886600000|2022-08-30 19:10:00|36.29|33.65|36.78|34.14|37.6|34.96|36.13|33.49|0
1661886900000|2022-08-30 19:15:00|36.83|34.19|36.56|33.92|37.1|34.46|35.7|33.06|0
1661887200000|2022-08-30 19:20:00|36.5|33.86|36|33.36|36.61|33.97|34.73|32.09|0
1661887500000|2022-08-30 19:25:00|35.94|33.3|34.71|32.51|36|33.36|34.45|32.25|0
1661887800000|2022-08-30 19:30:00|34.76|32.56|33.26|31.06|34.76|32.56|32.56|30.36|0
1661888100000|2022-08-30 19:35:00|33.47|31.27|34.03|31.83|34.13|31.93|33.26|31.06|0
1661888400000|2022-08-30 19:40:00|33.93|31.73|34.49|32.29|35.39|33.19|33.93|31.73|0
1661888700000|2022-08-30 19:45:00|34.44|32.24|31.46|29.26|34.6|32.4|31.41|29.21|0
1661889000000|2022-08-30 19:50:00|31.76|29.56|32.34|30.14|33.57|31.37|31.75|29.55|0
1661889300000|2022-08-30 19:55:00|32.59|30.39|34.07|31.87|34.64|32.44|32.39|30.19|0
1661889600000|2022-08-30 20:00:00|34.01|31.81|33.96|31.76|34.53|32.33|33.8|31.6|0
1661889900000|2022-08-30 20:05:00|33.91|31.71|33.85|31.65|34.11|31.91|33.75|31.55|0
1661890200000|2022-08-30 20:10:00|33.8|31.6|34.63|32.43|35.16|32.96|33.8|31.6|0
1661890500000|2022-08-30 20:15:00|34.67|31.87|34.46|31.66|34.83|32.03|34.41|31.61|0
1661890800000|2022-08-30 20:20:00|34.51|31.71|34.3|31.5|34.51|31.71|34.25|31.45|0
1661891100000|2022-08-30 20:25:00|34.27|31.47|34.61|31.81|34.66|31.86|34.27|31.47|0
1661891400000|2022-08-30 20:30:00|34.66|31.86|34.92|32.12|34.92|32.12|34.61|31.81|0
1661891700000|2022-08-30 20:35:00|34.87|32.07|34.39|31.59|35.25|32.45|34.39|31.59|0
1661892000000|2022-08-30 20:40:00|34.01|31.21|33.7|30.9|34.22|31.42|33.7|30.9|0
1661892300000|2022-08-30 20:45:00|33.72|30.92|33.57|30.77|34.01|31.21|33.44|30.64|0
1661892600000|2022-08-30 20:50:00|33.59|30.79|33.56|30.76|33.59|30.79|33.13|30.33|0
1661892900000|2022-08-30 20:55:00|33.59|30.79|33.61|30.81|33.74|30.94|33.49|30.69|0
1661893200000|2022-08-30 21:00:00|33.54|30.74|33.48|30.68|33.58|30.78|33.48|30.68|0
1661893500000|2022-08-30 21:05:00|33.49|30.69|33.34|30.54|33.56|30.76|33.34|30.54|0
1661893800000|2022-08-30 21:10:00|33.35|30.55|33.31|30.51|33.36|30.56|33.31|30.51|0
1661894100000|2022-08-30 21:15:00|33.39|30.59|33.41|30.61|33.44|30.64|33.39|30.59|0
1661894400000|2022-08-30 21:20:00|33.38|30.58|33.4|30.6|33.42|30.62|33.32|30.52|0
1661894700000|2022-08-30 21:25:00|33.39|30.59|33.45|30.65|33.47|30.67|33.39|30.59|0
1661895000000|2022-08-30 21:30:00|33.36|30.56|33.35|30.55|33.38|30.58|33.33|30.53|0
1661895300000|2022-08-30 21:35:00|33.33|30.53|33.31|30.51|33.35|30.55|33.31|30.51|0
1661895600000|2022-08-30 21:40:00|33.32|30.52|33.4|30.6|33.4|30.6|33.32|30.52|0
1661895900000|2022-08-30 21:45:00|33.41|30.61|33.35|30.55|33.43|30.63|33.35|30.55|0
1661896200000|2022-08-30 21:50:00|33.37|30.57|33.36|30.56|33.37|30.57|33.31|30.51|0
1661896500000|2022-08-30 21:55:00|33.42|30.62|33.45|30.65|33.46|30.66|33.36|30.56|0
1661896800000|2022-08-30 22:00:00|33.73|30.93|33.35|30.55|33.94|31.14|33.25|30.45|0
1661897100000|2022-08-30 22:05:00|33.4|30.6|33.19|30.39|33.47|30.67|33.04|30.24|0
1661897400000|2022-08-30 22:10:00|33.24|30.44|33.29|30.49|33.6|30.8|33.24|30.44|0
1661897700000|2022-08-30 22:15:00|33.24|30.44|33.26|30.46|33.34|30.54|32.93|30.13|0
1661898000000|2022-08-30 22:20:00|33.29|30.49|33.13|30.33|33.29|30.49|32.98|30.18|0
1661898300000|2022-08-30 22:25:00|33.08|30.28|33.03|30.23|33.23|30.43|32.98|30.18|0
1661898600000|2022-08-30 22:30:00|33.05|30.25|33.43|30.63|33.59|30.79|33.05|30.25|0
1661898900000|2022-08-30 22:35:00|33.48|30.68|33.69|30.89|33.74|30.94|33.23|30.43|0
1661899200000|2022-08-30 22:40:00|33.63|30.83|33.89|31.09|33.89|31.09|33.63|30.83|0
1661899500000|2022-08-30 22:45:00|33.84|31.04|33.89|31.09|33.99|31.19|33.68|30.88|0
1661899800000|2022-08-30 22:50:00|33.94|31.14|33.88|31.08|34.19|31.39|33.88|31.08|0
1661900100000|2022-08-30 22:55:00|33.86|31.06|33.98|31.18|34.09|31.29|33.73|30.93|0
1661900400000|2022-08-30 23:00:00|33.93|31.13|33.88|31.08|34.14|31.34|33.88|31.08|0
1661900700000|2022-08-30 23:05:00|33.93|31.13|33.77|30.97|33.93|31.13|33.72|30.92|0
1661901000000|2022-08-30 23:10:00|33.8|31|33.36|30.56|33.93|31.13|33.21|30.41|0
1661901300000|2022-08-30 23:15:00|33.38|30.58|33.31|30.51|33.56|30.76|33.31|30.51|0
1661901600000|2022-08-30 23:20:00|33.36|30.56|33.35|30.55|33.41|30.61|33.25|30.45|0
1661901900000|2022-08-30 23:25:00|33.4|30.6|33.38|30.58|33.45|30.65|33.15|30.35|0
1661902200000|2022-08-30 23:30:00|33.4|30.6|32.94|30.14|33.4|30.6|32.69|29.89|0
1661902500000|2022-08-30 23:35:00|32.84|30.04|33.02|30.22|33.19|30.39|32.79|29.99|0
1661902800000|2022-08-30 23:40:00|32.99|30.19|33.19|30.39|33.29|30.49|32.99|30.19|0
1661903100000|2022-08-30 23:45:00|33.24|30.44|33.19|30.39|33.29|30.49|33.09|30.29|0
1661903400000|2022-08-30 23:50:00|33.24|30.44|33.13|30.33|33.34|30.54|32.98|30.18|0
1661903700000|2022-08-30 23:55:00|33.18|30.38|33.69|30.89|33.74|30.94|33.13|30.33|0
1661904000000|2022-08-31 00:00:00|33.8|31|33.84|31.04|33.9|31.1|33.38|30.58|0
1661904300000|2022-08-31 00:05:00|33.79|30.99|34.8|32|34.83|32.03|33.61|30.81|0
1661904600000|2022-08-31 00:10:00|34.78|31.98|34.46|31.66|34.94|32.14|34.36|31.56|0
1661904900000|2022-08-31 00:15:00|34.51|31.71|34.41|31.61|34.51|31.71|34.15|31.35|0
1661905200000|2022-08-31 00:20:00|34.46|31.66|34.9|32.1|34.93|32.13|34.46|31.66|0
1661905500000|2022-08-31 00:25:00|34.88|32.08|34.87|32.07|35.09|32.29|34.66|31.86|0
1661905800000|2022-08-31 00:30:00|34.9|32.1|34.87|32.07|35.3|32.5|34.77|31.97|0
1661906100000|2022-08-31 00:35:00|34.82|32.02|34.92|32.12|34.92|32.12|34.5|31.7|0
1661906400000|2022-08-31 00:40:00|34.97|32.17|35.93|33.13|35.99|33.19|34.92|32.12|0
1661906700000|2022-08-31 00:45:00|35.88|33.08|35.98|33.18|36.26|33.46|35.82|33.02|0
1661907000000|2022-08-31 00:50:00|35.95|33.15|35.82|33.02|35.98|33.18|35.77|32.97|0
1661907300000|2022-08-31 00:55:00|35.76|32.96|35.87|33.07|35.93|33.13|35.71|32.91|0
1661907600000|2022-08-31 01:00:00|35.82|33.02|35.49|32.69|35.92|33.12|35.44|32.64|0
1661907900000|2022-08-31 01:05:00|35.44|32.64|35.65|32.85|35.76|32.96|35.28|32.48|0
1661908200000|2022-08-31 01:10:00|35.7|32.9|35.86|33.06|35.86|33.06|35.49|32.69|0
1661908500000|2022-08-31 01:15:00|35.81|33.01|35.75|32.95|35.81|33.01|35.38|32.58|0
1661908800000|2022-08-31 01:20:00|35.7|32.9|35.53|32.73|35.91|33.11|35.43|32.63|0
1661909100000|2022-08-31 01:25:00|35.56|32.76|35.69|32.89|35.85|33.05|35.53|32.73|0
1661909400000|2022-08-31 01:30:00|35.74|32.94|36.56|33.76|36.56|33.76|35.74|32.94|0
1661909700000|2022-08-31 01:35:00|36.5|33.7|36.44|33.64|36.66|33.86|36.34|33.54|0
1661910000000|2022-08-31 01:40:00|36.55|33.75|36.44|33.64|36.88|34.08|36.44|33.64|0
1661910300000|2022-08-31 01:45:00|36.5|33.7|36.22|33.42|36.5|33.7|36.11|33.31|0
1661910600000|2022-08-31 01:50:00|36.27|33.47|35.89|33.09|36.33|33.53|35.89|33.09|0
1661910900000|2022-08-31 01:55:00|35.95|33.15|36|33.2|36.22|33.42|35.89|33.09|0
1661911200000|2022-08-31 02:00:00|36.05|33.25|36.59|33.79|36.59|33.79|36.05|33.25|0
1661911500000|2022-08-31 02:05:00|36.56|33.76|36.43|33.63|36.65|33.85|36.26|33.46|0
1661911800000|2022-08-31 02:10:00|36.48|33.68|36.26|33.46|36.48|33.68|36.04|33.24|0
1661912100000|2022-08-31 02:15:00|36.37|33.57|36.53|33.73|36.58|33.78|36.15|33.35|0
1661912400000|2022-08-31 02:20:00|36.58|33.78|36.2|33.4|36.58|33.78|36.09|33.29|0
1661912700000|2022-08-31 02:25:00|36.15|33.35|36.41|33.61|36.53|33.73|36.09|33.29|0
1661913000000|2022-08-31 02:30:00|36.47|33.67|36.55|33.75|36.8|34|36.47|33.67|0
1661913300000|2022-08-31 02:35:00|36.52|33.72|37.23|34.43|37.46|34.66|36.41|33.61|0
1661913600000|2022-08-31 02:40:00|37.18|34.38|36.9|34.1|37.23|34.43|36.9|34.1|0
1661913900000|2022-08-31 02:45:00|36.95|34.15|37.01|34.21|37.15|34.35|36.9|34.1|0
1661914200000|2022-08-31 02:50:00|37.06|34.26|36.81|34.01|37.12|34.32|36.81|34.01|0
1661914500000|2022-08-31 02:55:00|36.78|33.98|36.78|33.98|36.95|34.15|36.62|33.82|0
1661914800000|2022-08-31 03:00:00|36.75|33.95|36.78|33.98|36.84|34.04|36.5|33.7|0
1661915100000|2022-08-31 03:05:00|36.83|34.03|36.83|34.03|36.94|34.14|36.72|33.92|0
1661915400000|2022-08-31 03:10:00|36.89|34.09|37.27|34.47|37.38|34.58|36.83|34.03|0
1661915700000|2022-08-31 03:15:00|37.21|34.41|37.05|34.25|37.27|34.47|36.99|34.19|0
1661916000000|2022-08-31 03:20:00|37.04|34.24|38.56|35.76|39.34|36.54|37.02|34.22|0
1661916300000|2022-08-31 03:25:00|38.67|35.87|38.61|35.81|38.67|35.87|38.19|35.39|0
1661916600000|2022-08-31 03:30:00|38.56|35.76|38.84|36.04|38.9|36.1|38.33|35.53|0
1661916900000|2022-08-31 03:35:00|38.9|36.1|38.84|36.04|39.18|36.38|38.72|35.92|0
1661917200000|2022-08-31 03:40:00|38.78|35.98|38.43|35.63|38.78|35.98|38.38|35.58|0
1661917500000|2022-08-31 03:45:00|38.49|35.69|38.32|35.52|38.55|35.75|38.26|35.46|0
1661917800000|2022-08-31 03:50:00|38.37|35.57|38.26|35.46|38.37|35.57|38.14|35.34|0
1661918100000|2022-08-31 03:55:00|38.2|35.4|38.42|35.62|38.42|35.62|38.14|35.34|0
1661918400000|2022-08-31 04:00:00|38.48|35.68|38.65|35.85|38.71|35.91|38.37|35.57|0
1661918700000|2022-08-31 04:05:00|38.71|35.91|38.48|35.68|38.71|35.91|38.42|35.62|0
1661919000000|2022-08-31 04:10:00|38.5|35.7|38.7|35.9|38.7|35.9|38.42|35.62|0
1661919300000|2022-08-31 04:15:00|38.76|35.96|38.7|35.9|38.76|35.96|38.7|35.9|0
1661919600000|2022-08-31 04:20:00|38.64|35.84|38.7|35.9|38.76|35.96|38.64|35.84|0
1661919900000|2022-08-31 04:25:00|38.75|35.95|38.41|35.61|38.75|35.95|38.41|35.61|0
1661920200000|2022-08-31 04:30:00|38.46|35.66|38.92|36.12|38.92|36.12|38.29|35.49|0
1661920500000|2022-08-31 04:35:00|39.03|36.23|39.55|36.75|40.2|37.4|39.03|36.23|0
1661920800000|2022-08-31 04:40:00|39.61|36.81|39.61|36.81|39.84|37.04|39.49|36.69|0
1661921100000|2022-08-31 04:45:00|39.55|36.75|39.26|36.46|39.55|36.75|39.23|36.43|0
1661921400000|2022-08-31 04:50:00|39.2|36.4|39.2|36.4|39.31|36.51|39.08|36.28|0
1661921700000|2022-08-31 04:55:00|39.14|36.34|39.13|36.33|39.25|36.45|38.96|36.16|0
1661922000000|2022-08-31 05:00:00|39.25|36.45|38.84|36.04|39.25|36.45|38.84|36.04|0
1661922300000|2022-08-31 05:05:00|38.79|35.99|38.78|35.98|39.02|36.22|38.5|35.7|0
1661922600000|2022-08-31 05:10:00|38.84|36.04|39.24|36.44|39.36|36.56|38.78|35.98|0
1661922900000|2022-08-31 05:15:00|39.3|36.5|39.24|36.44|39.47|36.67|39.12|36.32|0
1661923200000|2022-08-31 05:20:00|39.3|36.5|39.67|36.87|39.7|36.9|39.01|36.21|0
1661923500000|2022-08-31 05:25:00|39.64|36.84|39.26|36.46|40.11|37.31|39.23|36.43|0
1661923800000|2022-08-31 05:30:00|39.23|36.43|39.17|36.37|39.29|36.49|39|36.2|0
1661924100000|2022-08-31 05:35:00|39.14|36.34|39|36.2|39.17|36.37|38.94|36.14|0
1661924400000|2022-08-31 05:40:00|38.97|36.17|38.31|35.51|39.02|36.22|38.25|35.45|0
1661924700000|2022-08-31 05:45:00|38.25|35.45|37.96|35.16|38.36|35.56|37.79|34.99|0
1661925000000|2022-08-31 05:50:00|38.02|35.22|38.3|35.5|38.53|35.73|38.02|35.22|0
1661925300000|2022-08-31 05:55:00|38.36|35.56|38.87|36.07|38.93|36.13|38.24|35.44|0
1661925600000|2022-08-31 06:00:00|38.81|36.01|38.64|35.84|39.56|36.76|38.41|35.61|0
1661925900000|2022-08-31 06:05:00|38.69|35.89|39.38|36.58|39.44|36.64|38.61|35.81|0
1661926200000|2022-08-31 06:10:00|39.32|36.52|39.93|37.13|41.23|38.43|39.12|36.32|0
1661926500000|2022-08-31 06:15:00|39.67|36.87|38.57|35.77|39.72|36.92|38.57|35.77|0
1661926800000|2022-08-31 06:20:00|38.63|35.83|38.62|35.82|38.91|36.11|38.4|35.6|0
1661927100000|2022-08-31 06:25:00|38.57|35.77|38.62|35.82|38.79|35.99|38.45|35.65|0
1661927400000|2022-08-31 06:30:00|38.59|35.79|38.39|35.59|38.59|35.79|37.97|35.17|0
1661927700000|2022-08-31 06:35:00|38.31|35.51|38.62|35.82|38.62|35.82|38.11|35.31|0
1661928000000|2022-08-31 06:40:00|38.56|35.76|38.22|35.42|38.56|35.76|37.88|35.08|0
1661928300000|2022-08-31 06:45:00|38.27|35.47|38.55|35.75|38.78|35.98|38.22|35.42|0
1661928600000|2022-08-31 06:50:00|38.5|35.7|38.35|35.55|38.78|35.98|38.21|35.41|0
1661928900000|2022-08-31 06:55:00|38.44|35.64|38.6|35.8|38.66|35.86|38.26|35.46|0
1661929200000|2022-08-31 07:00:00|38.83|36.03|38.6|35.8|39.32|36.52|38.43|35.63|0
1661929500000|2022-08-31 07:05:00|38.36|36.16|37.68|35.48|38.61|36.41|37.12|34.92|0
1661929800000|2022-08-31 07:10:00|37.56|35.36|38.01|35.81|38.01|35.81|37|34.8|0
1661930100000|2022-08-31 07:15:00|37.9|35.7|38.58|36.38|38.64|36.44|37.9|35.7|0
1661930400000|2022-08-31 07:20:00|38.52|36.32|38.35|36.15|38.52|36.32|37.67|35.47|0
1661930700000|2022-08-31 07:25:00|38.4|36.2|37.44|35.24|38.4|36.2|37.11|34.91|0
1661931000000|2022-08-31 07:30:00|37.24|35.04|36.6|34.4|37.27|35.07|36.58|34.38|0
1661931300000|2022-08-31 07:35:00|36.63|34.43|36.55|34.35|36.99|34.79|35.84|33.64|0
1661931600000|2022-08-31 07:40:00|36.44|34.24|35.56|33.36|36.71|34.51|35.48|33.28|0
1661931900000|2022-08-31 07:45:00|35.46|33.26|35.05|32.85|35.51|33.31|34.76|32.56|0
1661932200000|2022-08-31 07:50:00|35.1|32.9|35.18|32.98|35.37|33.17|34.76|32.56|0
1661932500000|2022-08-31 07:55:00|35.13|32.93|35.1|32.9|35.88|33.68|35.05|32.85|0
1661932800000|2022-08-31 08:00:00|35.07|32.87|35.55|33.35|36.09|33.89|34.7|32.5|0
1661933100000|2022-08-31 08:05:00|35.5|33.3|34.86|32.66|35.61|33.41|34.8|32.6|0
1661933400000|2022-08-31 08:10:00|34.91|32.71|34.96|32.76|35.39|33.19|34.75|32.55|0
1661933700000|2022-08-31 08:15:00|34.75|32.55|35.49|33.29|35.6|33.4|34.59|32.39|0
1661934000000|2022-08-31 08:20:00|35.44|33.24|34.23|32.03|35.44|33.24|32.27|30.07|0
1661934300000|2022-08-31 08:25:00|34.18|31.98|34.61|32.41|34.66|32.46|33.93|31.73|0
1661934600000|2022-08-31 08:30:00|34.66|32.46|34|31.8|34.76|32.56|33.93|31.73|0
1661934900000|2022-08-31 08:35:00|33.98|31.78|34.68|32.48|34.81|32.61|33.82|31.62|0
1661935200000|2022-08-31 08:40:00|34.76|32.56|35.13|32.93|35.29|33.09|34.34|32.14|0
1661935500000|2022-08-31 08:45:00|35.18|32.98|35.87|33.67|36.14|33.94|35.18|32.98|0
1661935800000|2022-08-31 08:50:00|35.93|33.73|35.55|33.35|35.98|33.78|35.44|33.24|0
1661936100000|2022-08-31 08:55:00|35.6|33.4|34.9|32.7|35.81|33.61|34.75|32.55|0
1661936400000|2022-08-31 09:00:00|34.85|32.65|33.91|31.71|34.85|32.65|33.86|31.66|0
1661936700000|2022-08-31 09:05:00|33.83|31.63|33.55|31.35|34.14|31.94|33.39|31.19|0
1661937000000|2022-08-31 09:10:00|33.52|31.32|32.83|30.63|33.75|31.55|32.73|30.53|0
1661937300000|2022-08-31 09:15:00|32.88|30.68|33.34|31.14|33.75|31.55|32.73|30.53|0
1661937600000|2022-08-31 09:20:00|33.39|31.19|33.59|31.39|33.64|31.44|33.18|30.98|0
1661937900000|2022-08-31 09:25:00|33.51|31.31|32.83|30.63|33.64|31.44|32.77|30.57|0
1661938200000|2022-08-31 09:30:00|32.88|30.68|33.23|31.03|33.35|31.15|32.72|30.52|0
1661938500000|2022-08-31 09:35:00|33.18|30.98|32.74|30.54|33.63|31.43|32.62|30.42|0
1661938800000|2022-08-31 09:40:00|32.77|30.57|33.63|31.43|33.68|31.48|32.67|30.47|0
1661939100000|2022-08-31 09:45:00|33.68|31.48|33.02|30.82|33.84|31.64|32.61|30.41|0
1661939400000|2022-08-31 09:50:00|33.12|30.92|33.73|31.53|33.83|31.63|32.97|30.77|0
1661939700000|2022-08-31 09:55:00|33.6|31.4|33.21|31.01|33.6|31.4|33.01|30.81|0
1661940000000|2022-08-31 10:00:00|33.26|31.06|33.31|31.11|33.57|31.37|32.71|30.51|0
1661940300000|2022-08-31 10:05:00|33.16|30.96|33.46|31.26|33.62|31.42|33.11|30.91|0
1661940600000|2022-08-31 10:10:00|33.51|31.31|34.52|32.32|34.6|32.4|33.51|31.31|0
1661940900000|2022-08-31 10:15:00|34.55|32.35|34.54|32.34|35.02|32.82|34.34|32.14|0
1661941200000|2022-08-31 10:20:00|34.65|32.45|35.55|33.35|35.55|33.35|34.49|32.29|0
1661941500000|2022-08-31 10:25:00|35.49|33.29|35.38|33.18|35.82|33.62|35.25|33.05|0
1661941800000|2022-08-31 10:30:00|35.44|33.24|34.38|32.18|35.44|33.24|34.27|32.07|0
1661942100000|2022-08-31 10:35:00|34.4|32.2|35.78|33.58|35.81|33.61|34.38|32.18|0
1661942400000|2022-08-31 10:40:00|35.75|33.55|35.97|33.77|36.08|33.88|35.48|33.28|0
1661942700000|2022-08-31 10:45:00|35.91|33.71|36.51|34.31|36.51|34.31|35.48|33.28|0
1661943000000|2022-08-31 10:50:00|36.45|34.25|37.36|35.16|37.56|35.36|36.29|34.09|0
1661943300000|2022-08-31 10:55:00|37.44|35.24|36.01|33.81|37.44|35.24|36.01|33.81|0
1661943600000|2022-08-31 11:00:00|36.12|33.92|36.77|34.57|36.94|34.74|35.9|33.7|0
1661943900000|2022-08-31 11:05:00|36.72|34.52|36.01|33.81|36.85|34.65|35.95|33.75|0
1661944200000|2022-08-31 11:10:00|35.95|33.75|35.95|33.75|36.33|34.13|35.57|33.37|0
1661944500000|2022-08-31 11:15:00|35.89|33.69|37.09|34.89|37.15|34.95|35.57|33.37|0
1661944800000|2022-08-31 11:20:00|37.12|34.92|36.87|34.67|37.37|35.17|36.65|34.45|0
1661945100000|2022-08-31 11:25:00|36.93|34.73|36.16|33.96|37.04|34.84|36.05|33.85|0
1661945400000|2022-08-31 11:30:00|36.27|34.07|35.72|33.52|36.56|34.36|35.67|33.47|0
1661945700000|2022-08-31 11:35:00|35.78|33.58|35.24|33.04|36.21|34.01|35.24|33.04|0
1661946000000|2022-08-31 11:40:00|35.34|33.14|35.55|33.35|35.77|33.57|35.29|33.09|0
1661946300000|2022-08-31 11:45:00|35.61|33.41|35.12|32.92|35.61|33.41|34.97|32.77|0
1661946600000|2022-08-31 11:50:00|35.18|32.98|35.6|33.4|35.76|33.56|34.91|32.71|0
1661946900000|2022-08-31 11:55:00|35.55|33.35|36.25|34.05|36.33|34.13|35.55|33.35|0
1661947200000|2022-08-31 12:00:00|36.14|33.94|37.18|34.98|37.18|34.98|35.65|33.45|0
1661947500000|2022-08-31 12:05:00|37.23|35.03|37.01|34.81|37.51|35.31|36.74|34.54|0
1661947800000|2022-08-31 12:10:00|36.98|34.78|36.79|34.59|37.34|35.14|36.73|34.53|0
1661948100000|2022-08-31 12:15:00|36.76|34.56|37.84|35.64|38.24|36.04|36.76|34.56|0
1661948400000|2022-08-31 12:20:00|37.92|35.72|36.62|34.42|38.07|35.87|36.62|34.42|0
1661948700000|2022-08-31 12:25:00|36.67|34.47|37.16|34.96|37.39|35.19|36.53|34.33|0
1661949000000|2022-08-31 12:30:00|37.28|35.08|35.79|33.59|37.28|35.08|35.68|33.48|0
1661949300000|2022-08-31 12:35:00|35.73|33.53|36.22|34.02|36.66|34.46|35.62|33.42|0
1661949600000|2022-08-31 12:40:00|36.16|33.96|35.89|33.69|36.49|34.29|35.41|33.21|0
1661949900000|2022-08-31 12:45:00|36.05|33.85|37.15|34.95|37.15|34.95|35.73|33.53|0
1661950200000|2022-08-31 12:50:00|37.21|35.01|37.37|35.17|37.74|35.54|37.09|34.89|0
1661950500000|2022-08-31 12:55:00|37.57|35.37|37.14|34.94|37.65|35.45|36.98|34.78|0
1661950800000|2022-08-31 13:00:00|37.2|35|37.48|35.28|37.7|35.5|36.98|34.78|0
1661951100000|2022-08-31 13:05:00|37.53|35.33|39.11|36.91|39.11|36.91|37.2|35|0
1661951400000|2022-08-31 13:10:00|39.06|36.86|37.53|35.33|39.17|36.97|37.42|35.22|0
1661951700000|2022-08-31 13:15:00|37.47|35.27|37.75|35.55|37.92|35.72|36.64|34.44|0
1661952000000|2022-08-31 13:20:00|37.86|35.66|37.86|35.66|38.38|36.18|37.64|35.44|0
1661952300000|2022-08-31 13:25:00|37.64|35.44|36.63|34.43|37.69|35.49|36.57|34.37|0
1661952600000|2022-08-31 13:30:00|36.52|34.32|34.14|31.94|36.63|34.43|30.03|27.83|0
1661952900000|2022-08-31 13:35:00|33.88|31.68|34.71|32.51|35.14|32.94|33.1|30.9|0
1661953200000|2022-08-31 13:40:00|34.82|32.62|38.78|36.58|38.78|36.58|34.82|32.62|0
1661953500000|2022-08-31 13:45:00|38.46|36.26|38.51|36.31|39.62|37.42|37.21|35.01|0
1661953800000|2022-08-31 13:50:00|38.23|36.03|37.23|35.03|40.14|37.94|37|34.8|0
1661954100000|2022-08-31 13:55:00|37.12|34.92|34.86|32.66|37.28|35.08|34.69|32.49|0
1661954400000|2022-08-31 14:00:00|34.75|32.55|33.43|31.23|34.75|32.55|33.38|31.18|0
1661954700000|2022-08-31 14:05:00|33.11|30.91|32.85|30.65|34.11|31.91|32.85|30.65|0
1661955000000|2022-08-31 14:10:00|32.65|30.45|33.42|31.22|34.85|32.65|32.65|30.45|0
1661955300000|2022-08-31 14:15:00|33.16|30.96|33.62|31.42|33.62|31.42|31.57|29.37|0
1661955600000|2022-08-31 14:20:00|33.67|31.47|32.9|30.7|34.36|32.16|32.19|29.99|0
1661955900000|2022-08-31 14:25:00|33|30.8|32.04|29.84|33.83|31.63|31.69|29.49|0
1661956200000|2022-08-31 14:30:00|31.99|29.79|32.54|30.34|33.1|30.9|31.44|29.24|0
1661956500000|2022-08-31 14:35:00|32.39|30.19|31.49|29.29|33.46|31.26|31.24|29.04|0
1661956800000|2022-08-31 14:40:00|31.59|29.39|33.37|31.17|33.43|31.23|30.35|28.15|0
1661957100000|2022-08-31 14:45:00|33.32|31.12|33.42|31.22|34.72|32.52|32.8|30.6|0
1661957400000|2022-08-31 14:50:00|33.27|31.07|32.18|29.98|34.16|31.96|31.83|29.63|0
1661957700000|2022-08-31 14:55:00|31.98|29.78|31.2|29|32.25|30.05|30.95|28.75|0
1661958000000|2022-08-31 15:00:00|31.25|29.05|30.03|27.83|31.3|29.1|29.41|27.21|0
1661958300000|2022-08-31 15:05:00|29.98|27.78|29.6|27.4|30.13|27.93|28.43|26.23|0
1661958600000|2022-08-31 15:10:00|29.55|27.35|29.45|27.25|29.6|27.4|28.7|26.5|0
1661958900000|2022-08-31 15:15:00|29.26|27.06|30.67|28.47|30.74|28.54|23.79|21.59|0
1661959200000|2022-08-31 15:20:00|30.72|28.52|30.86|28.66|31.21|29.01|30.14|27.94|0
1661959500000|2022-08-31 15:25:00|30.72|28.52|30.38|28.18|31.5|29.3|30.09|27.89|0
1661959800000|2022-08-31 15:30:00|30.28|28.08|31.05|28.85|31.3|29.1|29.51|27.31|0
1661960100000|2022-08-31 15:35:00|30.83|28.63|31.38|29.18|32.55|30.35|30.71|28.51|0
1661960400000|2022-08-31 15:40:00|31.33|29.13|32.03|29.83|32.33|30.13|30.98|28.78|0
1661960700000|2022-08-31 15:45:00|32.13|29.93|31.45|29.25|32.92|30.72|31.2|29|0
1661961000000|2022-08-31 15:50:00|31.5|29.3|31.65|29.45|32.1|29.9|31.4|29.2|0
1661961300000|2022-08-31 15:55:00|31.7|29.5|32.51|30.31|33.13|30.93|31.7|29.5|0
1661961600000|2022-08-31 16:00:00|32.61|30.41|32.25|30.05|32.97|30.77|31.95|29.75|0
1661961900000|2022-08-31 16:05:00|32.3|30.1|31.74|29.54|32.4|30.2|31.19|28.99|0
1661962200000|2022-08-31 16:10:00|31.69|29.49|31.44|29.24|31.99|29.79|30.94|28.74|0
1661962500000|2022-08-31 16:15:00|31.39|29.19|31.74|29.54|32.6|30.4|31.39|29.19|0
1661962800000|2022-08-31 16:20:00|31.64|29.44|30.4|28.2|31.64|29.44|30.16|27.96|0
1661963100000|2022-08-31 16:25:00|30.45|28.25|30.69|28.49|30.84|28.64|30.23|28.03|0
1661963400000|2022-08-31 16:30:00|30.74|28.54|31.08|28.88|31.38|29.18|30.49|28.29|0
1661963700000|2022-08-31 16:35:00|31.13|28.93|30.49|28.29|31.28|29.08|30.05|27.85|0
1661964000000|2022-08-31 16:40:00|30.44|28.24|29.71|27.51|30.44|28.24|29.24|27.04|0
1661964300000|2022-08-31 16:45:00|29.76|27.56|30.29|28.09|30.43|28.23|29.57|27.37|0
1661964600000|2022-08-31 16:50:00|30.34|28.14|29.66|27.46|30.34|28.14|29.38|27.18|0
1661964900000|2022-08-31 16:55:00|29.52|27.32|29.95|27.75|29.95|27.75|29.14|26.94|0
1661965200000|2022-08-31 17:00:00|29.9|27.7|29.8|27.6|30.19|27.99|29.61|27.41|0
1661965500000|2022-08-31 17:05:00|29.7|27.5|30.37|28.17|30.62|28.42|29.66|27.46|0
1661965800000|2022-08-31 17:10:00|30.33|28.13|30.62|28.42|31.21|29.01|30.33|28.13|0
1661966100000|2022-08-31 17:15:00|30.57|28.37|29.36|27.16|30.57|28.37|29.27|27.07|0
1661966400000|2022-08-31 17:20:00|29.41|27.21|28.18|25.98|29.55|27.35|28.09|25.89|0
1661966700000|2022-08-31 17:25:00|28.13|25.93|28.41|26.21|28.59|26.39|27.63|25.43|0
1661967000000|2022-08-31 17:30:00|28.45|26.25|28.36|26.16|28.87|26.67|27.95|25.75|0
1661967300000|2022-08-31 17:35:00|28.4|26.2|27.49|25.29|28.54|26.34|27.4|25.2|0
1661967600000|2022-08-31 17:40:00|27.4|25.2|27.44|25.24|27.58|25.38|26.78|24.58|0
1661967900000|2022-08-31 17:45:00|27.4|25.2|26.99|24.79|27.76|25.56|26.95|24.75|0
1661968200000|2022-08-31 17:50:00|26.95|24.75|27.84|25.64|27.94|25.74|26.9|24.7|0
1661968500000|2022-08-31 17:55:00|27.8|25.6|27.89|25.69|28.07|25.87|27.57|25.37|0
1661968800000|2022-08-31 18:00:00|27.8|25.6|27.43|25.23|28.39|26.19|27.34|25.14|0
1661969100000|2022-08-31 18:05:00|27.34|25.14|28.43|26.23|28.67|26.47|26.9|24.7|0
1661969400000|2022-08-31 18:10:00|28.48|26.28|28.29|26.09|28.67|26.47|27.93|25.73|0
1661969700000|2022-08-31 18:15:00|28.25|26.05|27.83|25.63|28.76|26.56|27.79|25.59|0
1661970000000|2022-08-31 18:20:00|27.92|25.72|27.47|25.27|28.06|25.86|27.33|25.13|0
1661970300000|2022-08-31 18:25:00|27.42|25.22|27.51|25.31|28.15|25.95|27.42|25.22|0
1661970600000|2022-08-31 18:30:00|27.56|25.36|26.57|24.37|27.69|25.49|26.18|23.98|0
1661970900000|2022-08-31 18:35:00|26.44|24.24|25.92|23.72|26.53|24.33|25.88|23.68|0
1661971200000|2022-08-31 18:40:00|25.88|23.68|25.53|23.33|26.22|24.02|25.37|23.17|0
1661971500000|2022-08-31 18:45:00|25.37|23.17|25.96|23.76|26.35|24.15|25.15|22.95|0
1661971800000|2022-08-31 18:50:00|25.83|23.63|26.04|23.84|26.22|24.02|25.7|23.5|0
1661972100000|2022-08-31 18:55:00|26|23.8|26.3|24.1|26.3|24.1|25.49|23.29|0
1661972400000|2022-08-31 19:00:00|26.26|24.06|27.22|25.02|27.27|25.07|25.74|23.54|0
1661972700000|2022-08-31 19:05:00|27.18|24.98|27.54|25.34|28.13|25.93|26.65|24.45|0
1661973000000|2022-08-31 19:10:00|27.45|25.25|28.59|26.39|28.59|26.39|27.4|25.2|0
1661973300000|2022-08-31 19:15:00|28.73|26.53|28.96|26.76|30.01|27.81|28.68|26.48|0
1661973600000|2022-08-31 19:20:00|28.82|26.62|27.39|25.19|28.82|26.62|27.26|25.06|0
1661973900000|2022-08-31 19:25:00|27.48|25.28|27.71|25.51|27.93|25.73|27.21|25.01|0
1661974200000|2022-08-31 19:30:00|27.57|25.37|26.6|24.4|28.12|25.92|26.38|24.18|0
1661974500000|2022-08-31 19:35:00|26.56|24.36|27.58|25.38|27.63|25.43|26.29|24.09|0
1661974800000|2022-08-31 19:40:00|27.63|25.43|28.78|26.58|28.87|26.67|27|24.8|0
1661975100000|2022-08-31 19:45:00|28.68|26.48|28.31|26.11|29.53|27.33|28.08|25.88|0
1661975400000|2022-08-31 19:50:00|28.03|25.83|26.72|24.52|28.22|26.02|26.59|24.39|0
1661975700000|2022-08-31 19:55:00|26.59|24.39|24.71|22.51|26.9|24.7|24.54|22.34|0
1661976000000|2022-08-31 20:00:00|24.48|22.28|24.71|22.51|25.04|22.84|24.21|22.01|0
1661976300000|2022-08-31 20:05:00|24.75|22.55|25.16|22.96|25.21|23.01|24.66|22.46|0
1661976600000|2022-08-31 20:10:00|25.21|23.01|25.25|23.05|25.29|23.09|25.12|22.92|0
1661976900000|2022-08-31 20:15:00|25.26|22.86|25.39|22.98|25.39|22.98|25.17|22.78|0
1661977200000|2022-08-31 20:20:00|25.42|22.99|25.44|23.01|25.48|23.06|25.26|22.85|0
1661977500000|2022-08-31 20:25:00|25.39|22.97|25.57|23.13|25.57|23.13|25.21|22.81|0
1661977800000|2022-08-31 20:30:00|25.52|23.09|25.61|23.17|25.7|23.25|25.52|23.09|0
1661978100000|2022-08-31 20:35:00|25.65|23.21|25.65|23.21|25.65|23.21|25.61|23.17|0
1661978400000|2022-08-31 20:40:00|25.61|23.17|25.47|23.04|25.65|23.21|25.47|23.04|0
1661978700000|2022-08-31 20:45:00|25.43|23|25.38|22.96|25.43|23|25.11|22.72|0
1661979000000|2022-08-31 20:50:00|25.36|22.94|25.47|23.04|25.51|23.08|25.36|22.94|0
1661979300000|2022-08-31 20:55:00|25.51|23.08|25.4|22.98|25.57|23.14|25.38|22.96|0
1661979600000|2022-08-31 21:00:00|25.38|22.96|25.44|23.02|25.48|23.05|25.35|22.93|0
1661979900000|2022-08-31 21:05:00|25.33|22.92|25.48|23.05|25.48|23.05|25.32|22.9|0
1661980200000|2022-08-31 21:10:00|25.5|23.07|25.35|22.94|25.54|23.11|25.35|22.94|0
1661980500000|2022-08-31 21:15:00|25.33|22.92|25.3|22.89|25.36|22.95|25.3|22.89|0
1661980800000|2022-08-31 21:20:00|25.23|22.83|25.02|22.64|25.23|22.83|25.01|22.63|0
1661981100000|2022-08-31 21:25:00|25.03|22.65|25.11|22.72|25.12|22.73|25.01|22.63|0
1661981400000|2022-08-31 21:30:00|25.13|22.74|25.1|22.71|25.19|22.79|25.1|22.71|0
1661981700000|2022-08-31 21:35:00|25.09|22.7|24.88|22.51|25.09|22.7|24.86|22.49|0
1661982000000|2022-08-31 21:40:00|24.96|22.59|24.94|22.56|24.97|22.59|24.94|22.56|0
1661982300000|2022-08-31 21:45:00|24.85|22.49|24.83|22.47|24.91|22.54|24.82|22.45|0
1661982600000|2022-08-31 21:50:00|24.84|22.44|24.82|22.45|24.84|22.46|24.79|22.43|0
1661982900000|2022-08-31 21:55:00|24.8|22.44|24.94|22.56|24.94|22.57|24.79|22.43|0
1661983200000|2022-08-31 22:00:00|24.49|22.16|25.27|22.87|25.45|23.03|24.49|22.16|0
1661983500000|2022-08-31 22:05:00|25.3|22.89|25.29|22.89|25.39|22.97|25.16|22.77|0
1661983800000|2022-08-31 22:10:00|25.25|22.85|24.42|22.09|25.25|22.85|24.42|22.09|0
1661984100000|2022-08-31 22:15:00|24.38|22.05|24.01|21.72|24.59|22.25|23.99|21.7|0
1661984400000|2022-08-31 22:20:00|23.99|21.7|23.23|21.02|24.33|22.01|23.23|21.02|0
1661984700000|2022-08-31 22:25:00|23.27|21.05|23.1|20.9|23.4|21.17|22.86|20.68|0
1661985000000|2022-08-31 22:30:00|23.14|20.94|23.02|20.83|23.21|21|22.41|20.27|0
1661985300000|2022-08-31 22:35:00|22.94|20.75|22.73|20.57|23.18|20.98|22.73|20.57|0
1661985600000|2022-08-31 22:40:00|22.85|20.68|22.85|20.67|22.98|20.79|22.81|20.64|0
1661985900000|2022-08-31 22:45:00|22.89|20.71|23.09|20.89|23.14|20.93|22.89|20.71|0
1661986200000|2022-08-31 22:50:00|23.14|20.93|23.42|21.19|23.59|21.34|23.05|20.86|0
1661986500000|2022-08-31 22:55:00|23.51|21.27|23.44|21.21|23.55|21.3|23.26|21.04|0
1661986800000|2022-08-31 23:00:00|23.38|21.15|22.84|20.67|23.42|21.19|22.76|20.59|0
1661987100000|2022-08-31 23:05:00|22.88|20.7|22.68|20.52|22.88|20.7|22.52|20.37|0
1661987400000|2022-08-31 23:10:00|22.7|20.53|22.51|20.37|22.88|20.7|22.51|20.37|0
1661987700000|2022-08-31 23:15:00|21.95|19.86|21.87|19.79|22.03|19.93|21.83|19.75|0
1661988000000|2022-08-31 23:20:00|21.95|19.86|21.95|19.86|22.11|20|21.87|19.79|0
1661988300000|2022-08-31 23:25:00|21.89|19.8|21.13|19.12|21.89|19.8|21.13|19.12|0
1661988600000|2022-08-31 23:30:00|21.17|19.15|21.09|19.08|21.17|19.15|20.67|18.7|0
1661988900000|2022-08-31 23:35:00|21.11|19.1|20.93|18.94|21.36|19.32|20.93|18.94|0
1661989200000|2022-08-31 23:40:00|21.05|19.04|21.2|19.18|21.28|19.25|20.97|18.97|0
1661989500000|2022-08-31 23:45:00|21.22|19.2|21.51|19.46|21.58|19.53|21.2|19.18|0
1661989800000|2022-08-31 23:50:00|21.54|19.49|21.25|19.23|21.72|19.65|21.23|19.21|0
1661990100000|2022-08-31 23:55:00|21.27|19.24|21.66|19.59|21.93|19.84|21.19|19.17|0
1661990400000|2022-09-01 00:00:00|21.7|19.63|21.85|19.77|21.85|19.77|21.23|19.21|0
1661990700000|2022-09-01 00:05:00|21.83|19.75|22.01|19.91|22.13|20.02|21.81|19.73|0
1661991000000|2022-09-01 00:10:00|21.93|19.84|21.07|19.06|21.93|19.84|21.07|19.06|0
1661991300000|2022-09-01 00:15:00|21.15|19.13|21.18|19.16|21.49|19.45|20.99|18.99|0
1661991600000|2022-09-01 00:20:00|21.2|19.18|21.33|19.3|21.49|19.44|21.1|19.09|0
1661991900000|2022-09-01 00:25:00|21.37|19.34|21.6|19.55|21.76|19.69|21.29|19.27|0
1661992200000|2022-09-01 00:30:00|21.64|19.58|21.14|19.12|21.72|19.65|21.14|19.12|0
1661992500000|2022-09-01 00:35:00|21.17|19.16|20.87|18.88|21.41|19.37|20.79|18.81|0
1661992800000|2022-09-01 00:40:00|20.83|18.85|20.08|18.17|20.96|18.96|20.04|18.13|0
1661993100000|2022-09-01 00:45:00|20.11|18.2|20.35|18.41|20.52|18.57|19.89|18|0
1661993400000|2022-09-01 00:50:00|20.34|18.4|20.63|18.67|20.82|18.84|20.3|18.36|0
1661993700000|2022-09-01 00:55:00|20.65|18.68|20.82|18.84|20.86|18.87|20.52|18.57|0
1661994000000|2022-09-01 01:00:00|20.86|18.87|21.41|19.37|21.41|19.37|20.82|18.84|0
1661994300000|2022-09-01 01:05:00|21.39|19.36|21.24|19.21|21.39|19.36|21.16|19.14|0
1661994600000|2022-09-01 01:10:00|21.27|19.25|21.08|19.07|21.31|19.28|21.04|19.04|0
1661994900000|2022-09-01 01:15:00|21.12|19.11|21.46|19.42|21.7|19.63|21.08|19.07|0
1661995200000|2022-09-01 01:20:00|21.42|19.38|21.31|19.28|21.5|19.45|21|19|0
1661995500000|2022-09-01 01:25:00|21.32|19.29|21.3|19.28|21.52|19.47|21.27|19.24|0
1661995800000|2022-09-01 01:30:00|21.38|19.35|21.03|19.03|21.54|19.48|20.88|18.89|0
1661996100000|2022-09-01 01:35:00|20.99|18.99|21.01|19.01|21.16|19.15|20.8|18.82|0
1661996400000|2022-09-01 01:40:00|20.95|18.96|21.3|19.27|21.37|19.34|20.65|18.68|0
1661996700000|2022-09-01 01:45:00|21.26|19.23|21.38|19.34|21.61|19.55|21.18|19.16|0
1661997000000|2022-09-01 01:50:00|21.4|19.36|21.61|19.55|21.69|19.62|21.19|19.17|0
1661997300000|2022-09-01 01:55:00|21.59|19.53|21.74|19.67|21.8|19.73|21.45|19.41|0
1661997600000|2022-09-01 02:00:00|21.68|19.62|21.8|19.72|21.8|19.72|21.61|19.55|0
1661997900000|2022-09-01 02:05:00|21.78|19.71|21.6|19.54|21.88|19.79|21.56|19.51|0
1661998200000|2022-09-01 02:10:00|21.62|19.56|21.68|19.61|21.87|19.79|21.52|19.47|0
1661998500000|2022-09-01 02:15:00|21.64|19.58|21.71|19.65|21.79|19.72|21.64|19.58|0
1661998800000|2022-09-01 02:20:00|21.75|19.68|21.95|19.86|21.99|19.89|21.71|19.65|0
1661999100000|2022-09-01 02:25:00|21.99|19.89|21.95|19.86|22.3|20.18|21.91|19.82|0
1661999400000|2022-09-01 02:30:00|21.91|19.82|21.51|19.46|21.91|19.82|21.45|19.41|0
1661999700000|2022-09-01 02:35:00|21.63|19.57|21.43|19.39|21.63|19.57|21.43|19.39|0
1662000000000|2022-09-01 02:40:00|21.47|19.43|21.47|19.42|21.59|19.53|21.35|19.32|0
1662000300000|2022-09-01 02:45:00|21.49|19.44|21.54|19.49|21.62|19.56|21.43|19.39|0
1662000600000|2022-09-01 02:50:00|21.58|19.53|21.46|19.42|21.68|19.61|21.44|19.4|0
1662000900000|2022-09-01 02:55:00|21.44|19.4|21.6|19.54|21.6|19.54|21.27|19.24|0
1662001200000|2022-09-01 03:00:00|21.62|19.56|21.5|19.45|21.85|19.77|21.5|19.45|0
1662001500000|2022-09-01 03:05:00|21.46|19.42|21.46|19.41|21.61|19.56|21.34|19.31|0
1662001800000|2022-09-01 03:10:00|21.44|19.4|21.46|19.41|21.53|19.48|21.38|19.34|0
1662002100000|2022-09-01 03:15:00|21.47|19.43|21.53|19.48|21.53|19.48|21.41|19.38|0
1662002400000|2022-09-01 03:20:00|21.49|19.44|21.53|19.48|21.53|19.48|21.41|19.37|0
1662002700000|2022-09-01 03:25:00|21.49|19.44|21.45|19.41|21.49|19.44|21.29|19.27|0
1662003000000|2022-09-01 03:30:00|21.49|19.44|21.64|19.58|21.68|19.62|21.33|19.3|0
1662003300000|2022-09-01 03:35:00|21.68|19.61|21.33|19.3|21.68|19.61|21.33|19.3|0
1662003600000|2022-09-01 03:40:00|21.37|19.33|20.49|18.54|21.48|19.44|20.49|18.54|0
1662003900000|2022-09-01 03:45:00|20.57|18.61|20.54|18.59|20.83|18.84|20.41|18.47|0
1662004200000|2022-09-01 03:50:00|20.56|18.6|20.71|18.74|20.83|18.84|20.53|18.57|0
1662004500000|2022-09-01 03:55:00|20.65|18.69|20.6|18.63|20.75|18.77|20.56|18.6|0
1662004800000|2022-09-01 04:00:00|20.67|18.7|20.86|18.87|20.93|18.94|20.63|18.67|0
1662005100000|2022-09-01 04:05:00|20.9|18.91|20.93|18.94|21.05|19.04|20.89|18.9|0
1662005400000|2022-09-01 04:10:00|20.97|18.97|20.72|18.75|21.01|19.01|20.59|18.63|0
1662005700000|2022-09-01 04:15:00|20.74|18.76|20.83|18.85|20.89|18.9|20.66|18.7|0
1662006000000|2022-09-01 04:20:00|20.81|18.83|21.47|19.43|21.51|19.46|20.81|18.83|0
1662006300000|2022-09-01 04:25:00|21.43|19.39|21.59|19.53|21.66|19.6|21.4|19.36|0
1662006600000|2022-09-01 04:30:00|21.63|19.57|21.7|19.63|21.78|19.7|21.51|19.46|0
1662006900000|2022-09-01 04:35:00|21.68|19.62|22.09|19.99|22.17|20.06|21.66|19.6|0
1662007200000|2022-09-01 04:40:00|22.11|20|21.93|19.84|22.13|20.02|21.81|19.74|0
1662007500000|2022-09-01 04:45:00|21.97|19.88|22.4|20.27|22.48|20.34|21.93|19.84|0
1662007800000|2022-09-01 04:50:00|22.42|20.29|22.36|20.23|22.48|20.34|22.3|20.18|0
1662008100000|2022-09-01 04:55:00|22.4|20.27|22.4|20.26|22.44|20.3|22.32|20.19|0
1662008400000|2022-09-01 05:00:00|22.36|20.23|21.94|19.85|22.36|20.23|21.92|19.83|0
1662008700000|2022-09-01 05:05:00|21.92|19.83|22.19|20.08|22.43|20.3|21.92|19.83|0
1662009000000|2022-09-01 05:10:00|22.21|20.1|22.19|20.08|22.27|20.15|22.05|19.95|0
1662009300000|2022-09-01 05:15:00|22.23|20.11|22.35|20.22|22.43|20.29|22.19|20.08|0
1662009600000|2022-09-01 05:20:00|22.31|20.18|22.38|20.25|22.42|20.29|22.15|20.04|0
1662009900000|2022-09-01 05:25:00|22.42|20.29|22.62|20.47|22.66|20.5|22.34|20.22|0
1662010200000|2022-09-01 05:30:00|22.66|20.5|22.38|20.25|22.66|20.5|22.18|20.07|0
1662010500000|2022-09-01 05:35:00|22.42|20.28|22.28|20.16|22.44|20.3|22.02|19.93|0
1662010800000|2022-09-01 05:40:00|22.26|20.14|22.51|20.37|22.66|20.5|22.26|20.14|0
1662011100000|2022-09-01 05:45:00|22.53|20.39|21.78|19.71|22.65|20.5|21.74|19.67|0
1662011400000|2022-09-01 05:50:00|21.74|19.67|22.01|19.92|22.21|20.1|21.59|19.53|0
1662011700000|2022-09-01 05:55:00|21.99|19.9|21.93|19.85|22.09|19.99|21.89|19.81|0
1662012000000|2022-09-01 06:00:00|21.87|19.79|22.05|19.95|22.25|20.13|21.54|19.49|0
1662012300000|2022-09-01 06:05:00|21.99|19.9|21.7|19.63|21.99|19.9|21.35|19.32|0
1662012600000|2022-09-01 06:10:00|21.74|19.67|22.22|20.1|23.03|20.83|20.67|18.7|0
1662012900000|2022-09-01 06:15:00|22.2|20.09|21.14|19.13|22.2|20.09|21.07|19.06|0
1662013200000|2022-09-01 06:20:00|21.1|19.09|21.06|19.06|21.56|19.51|21.06|19.06|0
1662013500000|2022-09-01 06:25:00|20.91|18.92|21.56|19.5|21.64|19.57|20.76|18.79|0
1662013800000|2022-09-01 06:30:00|21.63|19.57|21.94|19.85|21.94|19.85|21.54|19.49|0
1662014100000|2022-09-01 06:35:00|22.02|19.92|22.29|20.17|22.29|20.17|21.86|19.78|0
1662014400000|2022-09-01 06:40:00|22.25|20.14|22.61|20.46|22.77|20.6|22.22|20.1|0
1662014700000|2022-09-01 06:45:00|22.65|20.49|22.69|20.53|23.01|20.82|22.45|20.31|0
1662015000000|2022-09-01 06:50:00|22.73|20.56|22.54|20.4|22.81|20.64|22.33|20.2|0
1662015300000|2022-09-01 06:55:00|22.57|20.42|22.46|20.32|22.76|20.6|22.36|20.23|0
1662015600000|2022-09-01 07:00:00|22.4|20.27|22.54|20.39|22.74|20.57|21.93|19.84|0
1662015900000|2022-09-01 07:05:00|22.56|20.41|22.46|20.32|22.76|20.59|21.89|19.8|0
1662016200000|2022-09-01 07:10:00|22.56|20.41|22.49|20.35|22.72|20.55|21.93|19.85|0
1662016500000|2022-09-01 07:15:00|22.41|20.28|21.7|19.63|22.85|20.68|21.66|19.6|0
1662016800000|2022-09-01 07:20:00|21.75|19.68|21.38|19.35|22.09|19.98|21.35|19.31|0
1662017100000|2022-09-01 07:25:00|21.42|19.38|20.75|18.78|21.67|19.61|20.75|18.78|0
1662017400000|2022-09-01 07:30:00|20.74|18.76|20.77|18.79|20.96|18.96|20.44|18.49|0
1662017700000|2022-09-01 07:35:00|20.85|18.86|20.92|18.93|21.42|19.38|20.77|18.79|0
1662018000000|2022-09-01 07:40:00|20.88|18.89|21.74|19.67|21.94|19.85|20.66|18.69|0
1662018300000|2022-09-01 07:45:00|21.86|19.78|22.48|20.34|22.56|20.41|21.78|19.7|0
1662018600000|2022-09-01 07:50:00|22.44|20.31|22.01|19.91|22.48|20.34|22.01|19.91|0
1662018900000|2022-09-01 07:55:00|22.03|19.93|22.2|20.09|22.28|20.16|21.89|19.81|0
1662019200000|2022-09-01 08:00:00|22.32|20.19|22.4|20.26|22.4|20.27|21.73|19.66|0
1662019500000|2022-09-01 08:05:00|22.36|20.23|22.04|19.94|22.71|20.55|22.04|19.94|0
1662019800000|2022-09-01 08:10:00|21.96|19.87|22.55|20.4|22.63|20.48|21.77|19.69|0
1662020100000|2022-09-01 08:15:00|22.59|20.44|22.09|19.99|22.59|20.44|22.07|19.97|0
1662020400000|2022-09-01 08:20:00|22.04|19.94|21.5|19.46|22.21|20.1|21.47|19.42|0
1662020700000|2022-09-01 08:25:00|21.47|19.42|21.23|19.21|21.58|19.52|21.23|19.21|0
1662021000000|2022-09-01 08:30:00|21.27|19.25|20.89|18.9|21.39|19.35|20.82|18.83|0
1662021300000|2022-09-01 08:35:00|20.91|18.92|21.27|19.24|21.29|19.26|20.82|18.83|0
1662021600000|2022-09-01 08:40:00|21.23|19.21|21.09|19.08|21.46|19.41|21|19|0
1662021900000|2022-09-01 08:45:00|21.04|19.03|20.83|18.84|21.11|19.1|20.7|18.73|0
1662022200000|2022-09-01 08:50:00|20.85|18.86|20.58|18.62|20.94|18.95|20.55|18.59|0
1662022500000|2022-09-01 08:55:00|20.62|18.66|21.11|19.1|21.14|19.13|20.58|18.62|0
1662022800000|2022-09-01 09:00:00|21.14|19.13|21.52|19.47|21.68|19.61|21.07|19.06|0
1662023100000|2022-09-01 09:05:00|21.56|19.51|21.41|19.37|21.68|19.61|21.33|19.3|0
1662023400000|2022-09-01 09:10:00|21.42|19.38|21.04|19.04|21.67|19.61|21.02|19.02|0
1662023700000|2022-09-01 09:15:00|21.06|19.06|20.91|18.92|21.33|19.3|20.87|18.88|0
1662024000000|2022-09-01 09:20:00|20.95|18.95|20.61|18.64|20.95|18.95|20.53|18.58|0
1662024300000|2022-09-01 09:25:00|20.57|18.61|21.13|19.12|21.17|19.15|20.57|18.61|0
1662024600000|2022-09-01 09:30:00|21.17|19.15|20.86|18.88|21.41|19.38|20.86|18.88|0
1662024900000|2022-09-01 09:35:00|20.83|18.84|21.43|19.39|21.47|19.42|20.79|18.81|0
1662025200000|2022-09-01 09:40:00|21.47|19.42|21.81|19.74|21.81|19.74|21.35|19.32|0
1662025500000|2022-09-01 09:45:00|21.78|19.7|22.07|19.96|22.17|20.05|21.78|19.7|0
1662025800000|2022-09-01 09:50:00|22.05|19.95|22.22|20.1|22.32|20.19|21.97|19.88|0
1662026100000|2022-09-01 09:55:00|22.24|20.12|21.49|19.45|22.24|20.12|21.45|19.41|0
1662026400000|2022-09-01 10:00:00|21.45|19.41|21.38|19.34|21.59|19.53|21.38|19.34|0
1662026700000|2022-09-01 10:05:00|21.39|19.36|21.45|19.41|21.64|19.58|21.3|19.27|0
1662027000000|2022-09-01 10:10:00|21.49|19.44|21.41|19.37|21.56|19.51|21.26|19.23|0
1662027300000|2022-09-01 10:15:00|21.43|19.39|21.1|19.09|21.43|19.39|21.02|19.02|0
1662027600000|2022-09-01 10:20:00|21.18|19.16|21.06|19.05|21.58|19.52|21.06|19.05|0
1662027900000|2022-09-01 10:25:00|21.08|19.07|21.44|19.4|21.6|19.54|21.04|19.04|0
1662028200000|2022-09-01 10:30:00|21.48|19.43|21.21|19.19|21.56|19.5|21.02|19.02|0
1662028500000|2022-09-01 10:35:00|21.17|19.15|21.07|19.06|21.21|19.19|20.94|18.95|0
1662028800000|2022-09-01 10:40:00|21.05|19.05|21.13|19.11|21.13|19.11|20.86|18.88|0
1662029100000|2022-09-01 10:45:00|21.11|19.1|21.18|19.16|21.28|19.25|20.94|18.94|0
1662029400000|2022-09-01 10:50:00|21.2|19.18|21.16|19.15|21.2|19.18|20.9|18.91|0
1662029700000|2022-09-01 10:55:00|21.12|19.11|21.43|19.39|21.66|19.6|20.97|18.97|0
1662030000000|2022-09-01 11:00:00|21.54|19.49|21.77|19.7|21.81|19.73|21.5|19.46|0
1662030300000|2022-09-01 11:05:00|21.73|19.66|21.81|19.73|21.91|19.82|21.54|19.49|0
1662030600000|2022-09-01 11:10:00|21.85|19.77|22.28|20.16|22.4|20.27|21.58|19.52|0
1662030900000|2022-09-01 11:15:00|22.34|20.21|22.68|20.52|22.72|20.55|22.08|19.98|0
1662031200000|2022-09-01 11:20:00|22.72|20.55|22.8|20.62|22.88|20.7|22.49|20.35|0
1662031500000|2022-09-01 11:25:00|22.84|20.66|22.59|20.44|22.96|20.77|22.51|20.37|0
1662031800000|2022-09-01 11:30:00|22.55|20.4|23.47|21.27|23.51|21.31|22.35|20.22|0
1662032100000|2022-09-01 11:35:00|23.43|21.23|22.46|20.32|23.7|21.5|22.38|20.25|0
1662032400000|2022-09-01 11:40:00|22.42|20.28|23.19|20.99|23.19|20.99|22.34|20.21|0
1662032700000|2022-09-01 11:45:00|23.23|21.03|22.74|20.57|23.46|21.26|22.7|20.54|0
1662033000000|2022-09-01 11:50:00|22.7|20.54|22.69|20.53|22.78|20.61|22.33|20.2|0
1662033300000|2022-09-01 11:55:00|22.63|20.48|22.45|20.31|23.02|20.83|22.41|20.27|0
1662033600000|2022-09-01 12:00:00|22.49|20.35|22.49|20.35|22.98|20.79|22.41|20.27|0
1662033900000|2022-09-01 12:05:00|22.45|20.31|22.42|20.29|22.73|20.56|22.4|20.27|0
1662034200000|2022-09-01 12:10:00|22.44|20.31|22|19.91|22.73|20.56|21.96|19.87|0
1662034500000|2022-09-01 12:15:00|21.96|19.87|21.76|19.69|22.08|19.98|21.68|19.62|0
1662034800000|2022-09-01 12:20:00|21.72|19.65|22.22|20.1|22.22|20.1|21.7|19.64|0
1662035100000|2022-09-01 12:25:00|22.28|20.15|21.84|19.76|22.28|20.15|21.52|19.47|0
1662035400000|2022-09-01 12:30:00|21.78|19.7|20.75|18.77|22.23|20.12|20.64|18.67|0
1662035700000|2022-09-01 12:35:00|20.79|18.81|20.9|18.91|21.05|19.05|20.37|18.43|0
1662036000000|2022-09-01 12:40:00|20.94|18.95|20.94|18.94|21.09|19.08|20.67|18.7|0
1662036300000|2022-09-01 12:45:00|20.86|18.87|21.16|19.15|21.4|19.36|20.82|18.84|0
1662036600000|2022-09-01 12:50:00|21.13|19.11|20.89|18.9|21.4|19.36|20.74|18.77|0
1662036900000|2022-09-01 12:55:00|20.86|18.87|20.51|18.56|21.01|19.01|20.44|18.49|0
1662037200000|2022-09-01 13:00:00|20.48|18.53|19.99|18.09|20.51|18.56|19.99|18.09|0
1662037500000|2022-09-01 13:05:00|20.03|18.12|20.66|18.69|21.12|19.11|19.92|18.02|0
1662037800000|2022-09-01 13:10:00|20.62|18.66|20.85|18.86|21.04|19.03|20.55|18.59|0
1662038100000|2022-09-01 13:15:00|20.89|18.9|21.07|19.07|21.07|19.07|20.66|18.69|0
1662038400000|2022-09-01 13:20:00|21.04|19.03|21.07|19.06|21.15|19.13|20.82|18.84|0
1662038700000|2022-09-01 13:25:00|20.92|18.93|20.92|18.92|21|19|20.54|18.58|0
1662039000000|2022-09-01 13:30:00|20.8|18.82|19.83|17.94|21.57|19.52|19.83|17.94|0
1662039300000|2022-09-01 13:35:00|19.72|17.84|20.38|18.44|20.57|18.61|19.61|17.74|0
1662039600000|2022-09-01 13:40:00|20.35|18.41|20.59|18.63|21.65|19.58|20.35|18.41|0
1662039900000|2022-09-01 13:45:00|20.51|18.56|20.1|18.18|21.04|19.04|19.8|17.92|0
1662040200000|2022-09-01 13:50:00|20.06|18.15|20.39|18.45|20.43|18.48|19.62|17.75|0
1662040500000|2022-09-01 13:55:00|20.28|18.35|20.26|18.33|20.6|18.64|19.18|17.36|0
1662040800000|2022-09-01 14:00:00|20.47|18.52|18.33|16.59|21.02|19.01|18.23|16.5|0
1662041100000|2022-09-01 14:05:00|18.3|16.56|19.74|17.86|20.08|18.17|18.2|16.46|0
1662041400000|2022-09-01 14:10:00|19.77|17.89|18.95|17.15|19.77|17.89|18.74|16.96|0
1662041700000|2022-09-01 14:15:00|18.87|17.07|18.81|17.02|18.92|17.12|18.33|16.58|0
1662042000000|2022-09-01 14:20:00|18.78|16.99|20.47|18.52|20.47|18.52|18.64|16.86|0
1662042300000|2022-09-01 14:25:00|20.73|18.75|21.26|19.23|21.45|19.41|20.35|18.41|0
1662042600000|2022-09-01 14:30:00|21.33|19.3|20.31|18.38|21.33|19.3|20.28|18.34|0
1662042900000|2022-09-01 14:35:00|20.2|18.28|18.33|16.58|20.72|18.75|18.22|16.49|0
1662043200000|2022-09-01 14:40:00|18.29|16.55|17.75|16.06|18.71|16.93|17.51|15.85|0
1662043500000|2022-09-01 14:45:00|17.68|16|17.88|16.18|18.05|16.33|17.32|15.67|0
1662043800000|2022-09-01 14:50:00|17.81|16.11|18.08|16.36|18.8|17.01|17.81|16.11|0
1662044100000|2022-09-01 14:55:00|18.18|16.45|19.23|17.4|19.48|17.62|17.91|16.2|0
1662044400000|2022-09-01 15:00:00|19.16|17.33|18.98|17.18|19.58|17.71|18.78|16.99|0
1662044700000|2022-09-01 15:05:00|19.02|17.21|20.55|18.59|21.07|19.07|19.02|17.21|0
1662045000000|2022-09-01 15:10:00|20.59|18.63|20.46|18.51|21.37|19.34|20.35|18.41|0
1662045300000|2022-09-01 15:15:00|20.42|18.48|20.46|18.51|20.94|18.95|20.16|18.24|0
1662045600000|2022-09-01 15:20:00|20.49|18.54|19.36|17.52|20.49|18.54|18.76|16.97|0
1662045900000|2022-09-01 15:25:00|19.33|17.49|18.87|17.07|19.65|17.78|18.59|16.82|0
1662046200000|2022-09-01 15:30:00|18.9|17.1|20.37|18.43|20.41|18.47|18.8|17.01|0
1662046500000|2022-09-01 15:35:00|20.45|18.5|20.26|18.33|21.39|19.36|20.15|18.23|0
1662046800000|2022-09-01 15:40:00|20.3|18.37|19.11|17.29|20.37|18.43|19.11|17.29|0
1662047100000|2022-09-01 15:45:00|19.07|17.26|19.46|17.61|19.5|17.64|18.93|17.13|0
1662047400000|2022-09-01 15:50:00|19.49|17.64|19.1|17.28|19.6|17.74|18.75|16.97|0
1662047700000|2022-09-01 15:55:00|19.21|17.38|19.28|17.44|19.28|17.44|18.58|16.81|0
1662048000000|2022-09-01 16:00:00|19.24|17.41|20.14|18.22|20.14|18.22|19.24|17.41|0
1662048300000|2022-09-01 16:05:00|19.99|18.09|20.4|18.45|20.54|18.59|19.42|17.57|0
1662048600000|2022-09-01 16:10:00|20.32|18.39|20.32|18.38|20.32|18.39|19.81|17.92|0
1662048900000|2022-09-01 16:15:00|20.43|18.48|20.39|18.45|20.92|18.92|20.17|18.25|0
1662049200000|2022-09-01 16:20:00|20.47|18.52|19.98|18.08|20.5|18.55|19.77|17.88|0
1662049500000|2022-09-01 16:25:00|20.02|18.11|20.13|18.21|20.65|18.68|19.62|17.75|0
1662049800000|2022-09-01 16:30:00|20.09|18.18|20.2|18.28|20.2|18.28|19.66|17.78|0
1662050100000|2022-09-01 16:35:00|20.24|18.31|19.12|17.3|20.24|18.31|19.01|17.2|0
1662050400000|2022-09-01 16:40:00|19.05|17.23|19.4|17.55|19.4|17.55|18.87|17.08|0
1662050700000|2022-09-01 16:45:00|19.36|17.52|19.33|17.49|19.54|17.68|18.84|17.04|0
1662051000000|2022-09-01 16:50:00|19.36|17.52|18.49|16.73|19.4|17.55|18.42|16.66|0
1662051300000|2022-09-01 16:55:00|18.55|16.79|18.66|16.88|18.8|17.01|18.08|16.36|0
1662051600000|2022-09-01 17:00:00|18.69|16.91|19.07|17.26|19.35|17.51|18.35|16.6|0
1662051900000|2022-09-01 17:05:00|19.11|17.29|19.96|18.06|19.96|18.06|19.07|17.26|0
1662052200000|2022-09-01 17:10:00|20|18.1|20.51|18.56|20.57|18.61|19.57|17.7|0
1662052500000|2022-09-01 17:15:00|20.63|18.66|20.44|18.49|20.78|18.8|20.25|18.33|0
1662052800000|2022-09-01 17:20:00|20.48|18.53|21.42|19.38|21.46|19.41|20.48|18.53|0
1662053100000|2022-09-01 17:25:00|21.34|19.31|22|19.9|22.12|20.01|21.11|19.1|0
1662053400000|2022-09-01 17:30:00|21.96|19.87|19.72|17.84|22.32|20.2|19.65|17.78|0
1662053700000|2022-09-01 17:35:00|19.76|17.88|19.88|17.99|19.99|18.09|18.99|17.18|0
1662054000000|2022-09-01 17:40:00|19.95|18.05|19.62|17.75|19.99|18.09|19.48|17.62|0
1662054300000|2022-09-01 17:45:00|19.48|17.62|19.11|17.29|19.51|17.65|18.83|17.04|0
1662054600000|2022-09-01 17:50:00|19.15|17.32|19.15|17.32|19.36|17.52|18.9|17.1|0
1662054900000|2022-09-01 17:55:00|19.04|17.23|19.18|17.35|19.43|17.58|18.93|17.13|0
1662055200000|2022-09-01 18:00:00|19.36|17.52|19.83|17.94|19.83|17.95|18.79|17|0
1662055500000|2022-09-01 18:05:00|19.87|17.98|19.48|17.63|20.2|18.28|19.21|17.38|0
1662055800000|2022-09-01 18:10:00|19.46|17.61|19.79|17.91|19.9|18.01|19|17.19|0
1662056100000|2022-09-01 18:15:00|19.72|17.84|20.2|18.27|20.23|18.31|19.72|17.84|0
1662056400000|2022-09-01 18:20:00|20.23|18.31|21.73|19.66|21.97|19.88|20.2|18.27|0
1662056700000|2022-09-01 18:25:00|21.77|19.7|22.25|20.13|22.66|20.5|21.73|19.66|0
1662057000000|2022-09-01 18:30:00|22.29|20.17|22.84|20.66|23.02|20.83|22.29|20.17|0
1662057300000|2022-09-01 18:35:00|22.86|20.68|22.45|20.31|23.58|21.38|21.96|19.87|0
1662057600000|2022-09-01 18:40:00|22.41|20.27|21.84|19.76|22.81|20.64|21.76|19.69|0
1662057900000|2022-09-01 18:45:00|21.88|19.8|21.49|19.44|22.57|20.42|21.25|19.23|0
1662058200000|2022-09-01 18:50:00|21.52|19.47|22.77|20.6|22.85|20.67|21.33|19.3|0
1662058500000|2022-09-01 18:55:00|22.69|20.52|22.36|20.23|23.1|20.9|21.96|19.87|0
1662058800000|2022-09-01 19:00:00|22.4|20.26|22.31|20.19|23.33|21.13|22.04|19.94|0
1662059100000|2022-09-01 19:05:00|22.35|20.23|23.89|21.69|24.1|21.9|22.35|20.23|0
1662059400000|2022-09-01 19:10:00|23.87|21.67|22.97|20.79|24.09|21.89|22.93|20.75|0
1662059700000|2022-09-01 19:15:00|22.93|20.75|22.29|20.17|23.65|21.45|22.29|20.17|0
1662060000000|2022-09-01 19:20:00|22.33|20.2|22.33|20.2|22.86|20.68|21.72|19.66|0
1662060300000|2022-09-01 19:25:00|22.37|20.24|21.48|19.44|22.37|20.24|21.4|19.37|0
1662060600000|2022-09-01 19:30:00|21.29|19.26|21.17|19.15|21.72|19.65|20.86|18.87|0
1662060900000|2022-09-01 19:35:00|21.13|19.12|21.8|19.72|22.28|20.16|21.01|19.01|0
1662061200000|2022-09-01 19:40:00|21.76|19.68|22.15|20.04|22.32|20.19|21.44|19.4|0
1662061500000|2022-09-01 19:45:00|22.11|20.01|21.59|19.54|22.64|20.49|21.47|19.43|0
1662061800000|2022-09-01 19:50:00|21.87|19.79|23.62|21.42|23.64|21.44|21.87|19.79|0
1662062100000|2022-09-01 19:55:00|23.66|21.46|25.37|23.17|25.88|23.68|23.66|21.46|0
1662062400000|2022-09-01 20:00:00|25.41|23.21|25.15|22.95|25.41|23.21|24.94|22.74|0
1662062700000|2022-09-01 20:05:00|25.19|22.99|25.36|23.16|25.45|23.25|25.11|22.91|0
1662063000000|2022-09-01 20:10:00|25.32|23.12|23.64|21.44|25.32|23.12|23.38|21.18|0
1662063300000|2022-09-01 20:15:00|24.09|21.8|24.62|22.27|24.66|22.31|24.05|21.76|0
1662063600000|2022-09-01 20:20:00|24.57|22.23|24.84|22.47|24.88|22.51|24.48|22.15|0
1662063900000|2022-09-01 20:25:00|24.79|22.43|24.92|22.55|25.01|22.63|24.66|22.31|0
1662064200000|2022-09-01 20:30:00|24.97|22.59|24.83|22.47|24.97|22.59|24.65|22.31|0
1662064500000|2022-09-01 20:35:00|24.79|22.43|24.7|22.34|24.83|22.47|24.61|22.26|0
1662064800000|2022-09-01 20:40:00|24.65|22.3|24.78|22.42|24.87|22.5|24.65|22.3|0
1662065100000|2022-09-01 20:45:00|24.74|22.38|24.91|22.54|25|22.62|24.69|22.34|0
1662065400000|2022-09-01 20:50:00|24.96|22.58|25.31|22.9|25.31|22.9|24.96|22.58|0
1662065700000|2022-09-01 20:55:00|25.27|22.86|24.97|22.59|25.27|22.86|24.91|22.54|0
1662066000000|2022-09-01 21:00:00|25|22.62|24.94|22.57|25|22.62|24.91|22.54|0
1662066300000|2022-09-01 21:05:00|24.95|22.55|25.06|22.68|25.09|22.7|24.93|22.55|0
1662066600000|2022-09-01 21:10:00|25.07|22.67|25.03|22.65|25.15|22.75|25|22.62|0
1662066900000|2022-09-01 21:15:00|25.04|22.67|25.09|22.7|25.09|22.7|25.03|22.67|0
1662067200000|2022-09-01 21:20:00|25.07|22.68|25.14|22.75|25.14|22.75|25.06|22.67|0
1662067500000|2022-09-01 21:25:00|25.15|22.76|25.12|22.73|25.15|22.76|25.07|22.68|0
1662067800000|2022-09-01 21:30:00|25.08|22.69|25.04|22.65|25.11|22.71|24.99|22.61|0
1662068100000|2022-09-01 21:35:00|25.05|22.67|25.04|22.66|25.06|22.68|25.04|22.66|0
1662068400000|2022-09-01 21:40:00|25.05|22.67|25.07|22.69|25.09|22.7|25.02|22.63|0
1662068700000|2022-09-01 21:45:00|25.06|22.67|25.08|22.69|25.08|22.69|25.05|22.67|0
1662069000000|2022-09-01 21:50:00|25.07|22.68|25.12|22.73|25.12|22.73|25.06|22.68|0
1662069300000|2022-09-01 21:55:00|25.07|22.68|25.03|22.64|25.09|22.7|24.94|22.56|0
1662069600000|2022-09-01 22:00:00|24.94|22.57|25.69|23.24|25.82|23.36|24.94|22.57|0
1662069900000|2022-09-01 22:05:00|25.73|23.28|25.91|23.44|26|23.53|25.59|23.16|0
1662070200000|2022-09-01 22:10:00|25.87|23.4|25.82|23.36|26.1|23.61|25.82|23.36|0
1662070500000|2022-09-01 22:15:00|25.77|23.32|25.27|22.86|25.77|23.32|25.16|22.76|0
1662070800000|2022-09-01 22:20:00|25.25|22.84|25.4|22.98|25.4|22.98|25.04|22.66|0
1662071100000|2022-09-01 22:25:00|25.45|23.02|25.49|23.06|25.54|23.11|25.38|22.96|0
1662071400000|2022-09-01 22:30:00|25.45|23.02|24.9|22.53|25.45|23.02|24.9|22.53|0
1662071700000|2022-09-01 22:35:00|24.95|22.57|24.86|22.49|24.95|22.57|24.72|22.37|0
1662072000000|2022-09-01 22:40:00|24.9|22.53|24.72|22.37|24.9|22.53|24.37|22.05|0
1662072300000|2022-09-01 22:45:00|24.77|22.41|24.94|22.57|24.99|22.61|24.63|22.29|0
1662072600000|2022-09-01 22:50:00|24.9|22.53|24.85|22.48|24.99|22.61|24.81|22.44|0
1662072900000|2022-09-01 22:55:00|24.89|22.52|24.8|22.44|24.94|22.56|24.8|22.44|0
1662073200000|2022-09-01 23:00:00|24.85|22.48|24.58|22.24|24.87|22.5|24.49|22.16|0
1662073500000|2022-09-01 23:05:00|24.6|22.26|24.62|22.28|24.76|22.4|24.49|22.16|0
1662073800000|2022-09-01 23:10:00|24.66|22.32|24.62|22.27|24.75|22.39|24.62|22.27|0
1662074100000|2022-09-01 23:15:00|24.53|22.19|24.53|22.19|24.75|22.39|24.44|22.11|0
1662074400000|2022-09-01 23:20:00|24.55|22.21|24.66|22.31|24.68|22.33|24.48|22.15|0
1662074700000|2022-09-01 23:25:00|24.68|22.33|24.79|22.43|24.79|22.43|24.57|22.23|0
1662075000000|2022-09-01 23:30:00|24.74|22.39|24.34|22.03|24.83|22.47|24.26|21.95|0
1662075300000|2022-09-01 23:35:00|24.32|22|24.76|22.4|24.87|22.5|24.32|22|0
1662075600000|2022-09-01 23:40:00|24.74|22.38|25.18|22.78|25.23|22.82|24.65|22.3|0
1662075900000|2022-09-01 23:45:00|25.14|22.74|24.91|22.54|25.18|22.78|24.82|22.46|0
1662076200000|2022-09-01 23:50:00|24.87|22.5|25.09|22.7|25.18|22.78|24.69|22.34|0
1662076500000|2022-09-01 23:55:00|25.04|22.66|25.15|22.76|25.22|22.82|25|22.62|0
1662076800000|2022-09-02 00:00:00|25.17|22.78|24.77|22.41|25.17|22.78|24.51|22.17|0
1662077100000|2022-09-02 00:05:00|24.73|22.37|25.21|22.81|25.21|22.81|24.5|22.17|0
1662077400000|2022-09-02 00:10:00|25.12|22.73|24.9|22.53|25.26|22.85|24.9|22.53|0
1662077700000|2022-09-02 00:15:00|24.83|22.47|24.71|22.35|24.85|22.49|24.06|21.77|0
1662078000000|2022-09-02 00:20:00|24.68|22.33|24.75|22.39|24.97|22.59|24.44|22.11|0
1662078300000|2022-09-02 00:25:00|24.73|22.37|25.15|22.75|25.24|22.83|24.7|22.35|0
1662078600000|2022-09-02 00:30:00|25.17|22.77|24.7|22.35|25.24|22.83|24.7|22.35|0
1662078900000|2022-09-02 00:35:00|24.74|22.39|24.61|22.26|24.88|22.51|24.61|22.26|0
1662079200000|2022-09-02 00:40:00|24.65|22.3|25.05|22.66|25.14|22.74|24.65|22.3|0
1662079500000|2022-09-02 00:45:00|25.09|22.7|24.67|22.32|25.09|22.7|24.6|22.26|0
1662079800000|2022-09-02 00:50:00|24.74|22.38|24.91|22.54|25|22.62|24.47|22.14|0
1662080100000|2022-09-02 00:55:00|24.87|22.5|24.86|22.5|25.09|22.7|24.73|22.38|0
1662080400000|2022-09-02 01:00:00|24.78|22.42|25.02|22.63|25.17|22.78|24.75|22.39|0
1662080700000|2022-09-02 01:05:00|25.04|22.65|24.86|22.49|25.17|22.77|24.81|22.45|0
1662081000000|2022-09-02 01:10:00|24.9|22.53|24.61|22.27|25.08|22.69|24.55|22.21|0
1662081300000|2022-09-02 01:15:00|24.64|22.29|24.81|22.45|25.08|22.69|24.55|22.21|0
1662081600000|2022-09-02 01:20:00|24.85|22.49|24.59|22.24|24.94|22.57|24.54|22.21|0
1662081900000|2022-09-02 01:25:00|24.54|22.2|24.67|22.32|24.72|22.36|24.45|22.12|0
1662082200000|2022-09-02 01:30:00|24.72|22.36|24.45|22.12|24.76|22.4|24.32|22|0
1662082500000|2022-09-02 01:35:00|24.47|22.14|24.58|22.24|24.8|22.44|24.19|21.88|0
1662082800000|2022-09-02 01:40:00|24.53|22.2|24.49|22.16|24.98|22.6|24.49|22.16|0
1662083100000|2022-09-02 01:45:00|24.53|22.2|24.27|21.96|24.64|22.29|24.22|21.92|0
1662083400000|2022-09-02 01:50:00|24.22|21.92|24.57|22.23|24.62|22.27|24.22|21.92|0
1662083700000|2022-09-02 01:55:00|24.62|22.27|24.7|22.35|24.7|22.35|24.53|22.19|0
1662084000000|2022-09-02 02:00:00|24.66|22.31|24.43|22.11|24.66|22.31|24.35|22.03|0
1662084300000|2022-09-02 02:05:00|24.48|22.15|24.21|21.91|24.48|22.15|24.21|21.91|0
1662084600000|2022-09-02 02:10:00|24.26|21.95|23.95|21.67|24.3|21.99|23.95|21.67|0
1662084900000|2022-09-02 02:15:00|23.99|21.71|23.86|21.59|24.04|21.75|23.74|21.47|0
1662085200000|2022-09-02 02:20:00|23.82|21.55|23.77|21.51|23.91|21.63|23.61|21.36|0
1662085500000|2022-09-02 02:25:00|23.73|21.47|23.64|21.39|23.77|21.51|23.48|21.24|0
1662085800000|2022-09-02 02:30:00|23.6|21.35|23.94|21.66|23.99|21.7|23.6|21.35|0
1662086100000|2022-09-02 02:35:00|23.92|21.64|23.9|21.62|23.94|21.66|23.81|21.54|0
1662086400000|2022-09-02 02:40:00|23.94|21.66|23.85|21.58|23.94|21.66|23.77|21.5|0
1662086700000|2022-09-02 02:45:00|23.89|21.62|24.19|21.89|24.19|21.89|23.85|21.58|0
1662087000000|2022-09-02 02:50:00|24.24|21.93|24.24|21.93|24.24|21.93|24.06|21.77|0
1662087300000|2022-09-02 02:55:00|24.19|21.89|24.19|21.89|24.28|21.97|24.1|21.81|0
1662087600000|2022-09-02 03:00:00|24.15|21.85|24.4|22.08|24.58|22.24|24.1|21.81|0
1662087900000|2022-09-02 03:05:00|24.45|22.12|24.75|22.4|24.75|22.4|24.45|22.12|0
1662088200000|2022-09-02 03:10:00|24.8|22.44|24.8|22.43|24.8|22.44|24.49|22.16|0
1662088500000|2022-09-02 03:15:00|24.84|22.47|24.57|22.23|24.88|22.51|24.57|22.23|0
1662088800000|2022-09-02 03:20:00|24.59|22.25|24.57|22.23|24.7|22.35|24.4|22.07|0
1662089100000|2022-09-02 03:25:00|24.61|22.27|24.48|22.15|24.61|22.27|24.35|22.03|0
1662089400000|2022-09-02 03:30:00|24.44|22.11|24.57|22.23|24.7|22.35|24.44|22.11|0
1662089700000|2022-09-02 03:35:00|24.52|22.19|24.58|22.24|24.7|22.34|24.52|22.18|0
1662090000000|2022-09-02 03:40:00|24.61|22.26|24.56|22.22|24.74|22.38|24.47|22.14|0
1662090300000|2022-09-02 03:45:00|24.6|22.26|24.56|22.22|24.69|22.34|24.56|22.22|0
1662090600000|2022-09-02 03:50:00|24.6|22.26|24.64|22.3|24.65|22.3|24.47|22.14|0
1662090900000|2022-09-02 03:55:00|24.6|22.26|24.55|22.21|24.69|22.34|24.51|22.18|0
1662091200000|2022-09-02 04:00:00|24.6|22.25|24.73|22.37|24.77|22.41|24.55|22.21|0
1662091500000|2022-09-02 04:05:00|24.7|22.35|24.64|22.29|24.73|22.37|24.59|22.25|0
1662091800000|2022-09-02 04:10:00|24.66|22.31|24.65|22.31|24.72|22.37|24.55|22.21|0
1662092100000|2022-09-02 04:15:00|24.68|22.33|25.39|22.97|25.39|22.97|24.68|22.33|0
1662092400000|2022-09-02 04:20:00|25.34|22.93|25.39|22.97|25.48|23.05|25.21|22.81|0
1662092700000|2022-09-02 04:25:00|25.34|22.93|25.47|23.05|25.52|23.09|25.29|22.89|0
1662093000000|2022-09-02 04:30:00|25.5|23.07|25.4|22.98|25.52|23.09|25.29|22.88|0
1662093300000|2022-09-02 04:35:00|25.38|22.96|25.33|22.92|25.56|23.13|25.33|22.92|0
1662093600000|2022-09-02 04:40:00|25.36|22.94|25.11|22.72|25.36|22.94|25.06|22.68|0
1662093900000|2022-09-02 04:45:00|25.06|22.67|24.88|22.51|25.08|22.69|24.84|22.47|0
1662094200000|2022-09-02 04:50:00|24.9|22.53|25.1|22.71|25.1|22.71|24.7|22.35|0
1662094500000|2022-09-02 04:55:00|25.15|22.75|25.46|23.03|25.46|23.03|25.1|22.71|0
1662094800000|2022-09-02 05:00:00|25.5|23.08|25.41|22.99|25.59|23.16|25.23|22.83|0
1662095100000|2022-09-02 05:05:00|25.37|22.95|25|22.62|25.39|22.97|25|22.62|0
1662095400000|2022-09-02 05:10:00|25.05|22.66|25.16|22.76|25.16|22.76|24.91|22.54|0
1662095700000|2022-09-02 05:15:00|25.14|22.74|24.78|22.42|25.23|22.82|24.71|22.36|0
1662096000000|2022-09-02 05:20:00|24.8|22.44|24.55|22.22|24.87|22.5|24.55|22.22|0
1662096300000|2022-09-02 05:25:00|24.51|22.18|24.42|22.09|24.58|22.23|24.33|22.02|0
1662096600000|2022-09-02 05:30:00|24.33|22.01|24.22|21.91|24.42|22.09|24.2|21.89|0
1662096900000|2022-09-02 05:35:00|24.2|21.89|23.83|21.56|24.2|21.89|23.81|21.54|0
1662097200000|2022-09-02 05:40:00|23.81|21.54|23.76|21.5|23.94|21.66|23.76|21.5|0
1662097500000|2022-09-02 05:45:00|23.72|21.46|23.72|21.46|23.78|21.52|23.55|21.3|0
1662097800000|2022-09-02 05:50:00|23.67|21.42|24.02|21.73|24.1|21.81|23.67|21.42|0
1662098100000|2022-09-02 05:55:00|23.97|21.69|23.88|21.61|24.02|21.73|23.5|21.26|0
1662098400000|2022-09-02 06:00:00|23.84|21.57|23.16|20.95|23.88|21.61|22.95|20.76|0
1662098700000|2022-09-02 06:05:00|23.2|20.99|23.32|21.1|23.54|21.3|22.91|20.72|0
1662099000000|2022-09-02 06:10:00|23.28|21.06|23.7|21.45|23.75|21.49|23.28|21.06|0
1662099300000|2022-09-02 06:15:00|23.68|21.43|23.7|21.44|23.83|21.56|23.36|21.14|0
1662099600000|2022-09-02 06:20:00|23.72|21.46|24.17|21.87|24.17|21.87|23.66|21.41|0
1662099900000|2022-09-02 06:25:00|24.13|21.83|24.57|22.23|24.57|22.23|24.13|21.83|0
1662100200000|2022-09-02 06:30:00|24.52|22.19|25.05|22.66|25.05|22.67|24.43|22.11|0
1662100500000|2022-09-02 06:35:00|25.1|22.71|25.34|22.93|25.41|22.99|25|22.62|0
1662100800000|2022-09-02 06:40:00|25.32|22.91|25.22|22.82|25.32|22.91|24.91|22.54|0
1662101100000|2022-09-02 06:45:00|25.18|22.78|25.54|23.11|25.58|23.15|25.18|22.78|0
1662101400000|2022-09-02 06:50:00|25.49|23.06|25.81|23.35|25.81|23.35|25.4|22.98|0
1662101700000|2022-09-02 06:55:00|25.85|23.39|25.81|23.35|25.85|23.39|25.44|23.02|0
1662102000000|2022-09-02 07:00:00|25.76|23.31|24.57|22.23|25.85|23.39|24.48|22.15|0
1662102300000|2022-09-02 07:05:00|24.56|22.36|23.98|21.78|24.9|22.7|23.98|21.78|0
1662102600000|2022-09-02 07:10:00|24.04|21.84|23.93|21.73|24.6|22.4|23.93|21.73|0
1662102900000|2022-09-02 07:15:00|23.98|21.78|23.44|21.24|24.06|21.86|23.28|21.08|0
1662103200000|2022-09-02 07:20:00|23.38|21.18|23.85|21.65|24.14|21.94|23.38|21.18|0
1662103500000|2022-09-02 07:25:00|23.93|21.73|24.3|22.1|24.3|22.1|23.76|21.56|0
1662103800000|2022-09-02 07:30:00|24.32|22.12|23.78|21.58|24.57|22.37|23.76|21.56|0
1662104100000|2022-09-02 07:35:00|23.6|21.4|23.76|21.56|23.84|21.64|23.48|21.28|0
1662104400000|2022-09-02 07:40:00|23.8|21.6|24|21.8|24.17|21.97|23.72|21.52|0
1662104700000|2022-09-02 07:45:00|24.13|21.93|23.96|21.76|24.21|22.01|23.59|21.39|0
1662105000000|2022-09-02 07:50:00|24.04|21.84|24|21.8|24.17|21.97|23.79|21.59|0
1662105300000|2022-09-02 07:55:00|24.04|21.84|23.79|21.59|24.16|21.96|23.71|21.51|0
1662105600000|2022-09-02 08:00:00|23.75|21.55|24.62|22.42|24.66|22.46|23.73|21.53|0
1662105900000|2022-09-02 08:05:00|24.58|22.38|24.87|22.67|24.91|22.71|24.45|22.25|0
1662106200000|2022-09-02 08:10:00|24.91|22.71|24.78|22.58|25|22.8|24.7|22.5|0
1662106500000|2022-09-02 08:15:00|24.82|22.62|25.04|22.84|25.25|23.05|24.7|22.5|0
1662106800000|2022-09-02 08:20:00|25.03|22.83|24.99|22.79|25.59|23.39|24.99|22.79|0
1662107100000|2022-09-02 08:25:00|25.03|22.83|25.33|23.13|25.46|23.26|24.99|22.79|0
1662107400000|2022-09-02 08:30:00|25.37|23.17|25.16|22.96|25.63|23.43|25.01|22.81|0
1662107700000|2022-09-02 08:35:00|25.18|22.98|25.59|23.39|25.63|23.43|25.11|22.91|0
1662108000000|2022-09-02 08:40:00|25.56|23.36|25.58|23.38|25.72|23.52|25.5|23.3|0
1662108300000|2022-09-02 08:45:00|25.63|23.43|25.84|23.64|25.84|23.64|25.28|23.08|0
1662108600000|2022-09-02 08:50:00|25.89|23.69|25.8|23.6|26.06|23.86|25.75|23.55|0
1662108900000|2022-09-02 08:55:00|25.75|23.55|25.84|23.64|25.88|23.68|25.4|23.2|0
1662109200000|2022-09-02 09:00:00|25.75|23.55|25.27|23.07|25.75|23.55|25.27|23.07|0
1662109500000|2022-09-02 09:05:00|25.23|23.03|25.2|23|25.48|23.28|25.14|22.94|0
1662109800000|2022-09-02 09:10:00|25.18|22.98|25.27|23.07|25.53|23.33|25.18|22.98|0
1662110100000|2022-09-02 09:15:00|25.31|23.11|25.13|22.93|25.35|23.15|25.13|22.93|0
1662110400000|2022-09-02 09:20:00|25.18|22.98|24.88|22.68|25.18|22.98|24.88|22.68|0
1662110700000|2022-09-02 09:25:00|24.96|22.76|25.22|23.02|25.39|23.19|24.96|22.76|0
1662111000000|2022-09-02 09:30:00|25.26|23.06|24.83|22.63|25.34|23.14|24.79|22.59|0
1662111300000|2022-09-02 09:35:00|24.79|22.59|24.83|22.63|24.87|22.67|24.66|22.46|0
1662111600000|2022-09-02 09:40:00|24.87|22.67|24.7|22.5|25.04|22.84|24.7|22.5|0
1662111900000|2022-09-02 09:45:00|24.74|22.54|24.88|22.68|25.12|22.92|24.7|22.5|0
1662112200000|2022-09-02 09:50:00|24.91|22.71|25.25|23.05|25.29|23.09|24.91|22.71|0
1662112500000|2022-09-02 09:55:00|25.2|23|25.42|23.22|25.42|23.22|25.12|22.92|0
1662112800000|2022-09-02 10:00:00|25.39|23.19|25.54|23.34|25.63|23.43|25.33|23.13|0
1662113100000|2022-09-02 10:05:00|25.59|23.39|24.94|22.74|25.59|23.39|24.87|22.67|0
1662113400000|2022-09-02 10:10:00|24.9|22.7|25.02|22.82|25.15|22.95|24.73|22.53|0
1662113700000|2022-09-02 10:15:00|24.98|22.78|24.66|22.46|25.06|22.86|24.66|22.46|0
1662114000000|2022-09-02 10:20:00|24.68|22.48|24.34|22.14|24.76|22.56|24.3|22.1|0
1662114300000|2022-09-02 10:25:00|24.38|22.18|24.09|21.89|24.43|22.23|24.09|21.89|0
1662114600000|2022-09-02 10:30:00|24.05|21.85|23.84|21.64|24.09|21.89|23.56|21.36|0
1662114900000|2022-09-02 10:35:00|23.82|21.62|24.21|22.01|24.21|22.01|23.78|21.58|0
1662115200000|2022-09-02 10:40:00|24.25|22.05|24.12|21.92|24.5|22.3|24.08|21.88|0
1662115500000|2022-09-02 10:45:00|24.14|21.94|24.2|22|24.25|22.05|23.75|21.55|0
1662115800000|2022-09-02 10:50:00|24.14|21.94|24.16|21.96|24.29|22.09|23.87|21.67|0
1662116100000|2022-09-02 10:55:00|24.2|22|24.49|22.29|24.6|22.4|24.1|21.9|0
1662116400000|2022-09-02 11:00:00|24.45|22.25|24.32|22.12|24.79|22.59|24.28|22.08|0
1662116700000|2022-09-02 11:05:00|24.3|22.1|24.32|22.12|24.57|22.37|24.03|21.83|0
1662117000000|2022-09-02 11:10:00|24.36|22.16|23.9|21.7|24.45|22.25|23.62|21.42|0
1662117300000|2022-09-02 11:15:00|23.94|21.74|24.19|21.99|24.32|22.12|23.94|21.74|0
1662117600000|2022-09-02 11:20:00|24.17|21.97|23.65|21.45|24.17|21.97|23.65|21.45|0
1662117900000|2022-09-02 11:25:00|23.69|21.49|23.81|21.61|24.1|21.9|23.65|21.45|0
1662118200000|2022-09-02 11:30:00|23.98|21.78|24.08|21.88|24.1|21.9|23.73|21.53|0
1662118500000|2022-09-02 11:35:00|24.06|21.86|24.77|22.57|24.77|22.57|24.02|21.82|0
1662118800000|2022-09-02 11:40:00|24.73|22.53|24.94|22.74|25.06|22.86|24.64|22.44|0
1662119100000|2022-09-02 11:45:00|24.96|22.76|25.23|23.03|25.23|23.03|24.68|22.48|0
1662119400000|2022-09-02 11:50:00|25.06|22.86|25.1|22.9|25.32|23.12|25.02|22.82|0
1662119700000|2022-09-02 11:55:00|25.14|22.94|24.93|22.73|25.14|22.94|24.8|22.6|0
1662120000000|2022-09-02 12:00:00|24.89|22.69|24.97|22.77|25.14|22.94|24.88|22.68|0
1662120300000|2022-09-02 12:05:00|24.93|22.73|25.09|22.89|25.35|23.15|24.93|22.73|0
1662120600000|2022-09-02 12:10:00|25.14|22.94|24.67|22.47|25.18|22.98|24.67|22.47|0
1662120900000|2022-09-02 12:15:00|24.71|22.51|24.79|22.59|24.88|22.68|24.58|22.38|0
1662121200000|2022-09-02 12:20:00|24.83|22.63|25.96|23.76|25.96|23.76|24.83|22.63|0
1662121500000|2022-09-02 12:25:00|25.91|23.71|25.67|23.47|26.04|23.84|25.21|23.01|0
1662121800000|2022-09-02 12:30:00|25.62|23.42|28.26|26.06|32.11|29.91|25.41|23.21|0
1662122100000|2022-09-02 12:35:00|28.55|26.35|27.92|25.72|29.86|27.66|27.85|25.65|0
1662122400000|2022-09-02 12:40:00|27.87|25.67|25.52|23.32|28.35|26.15|25.52|23.32|0
1662122700000|2022-09-02 12:45:00|25.48|23.28|27.14|24.94|27.18|24.98|24.26|22.06|0
1662123000000|2022-09-02 12:50:00|27.18|24.98|28.4|26.2|28.4|26.2|27.18|24.98|0
1662123300000|2022-09-02 12:55:00|28.35|26.15|28.22|26.02|28.88|26.68|27.16|24.96|0
1662123600000|2022-09-02 13:00:00|28.17|25.97|28.6|26.4|28.65|26.45|27.46|25.26|0
1662123900000|2022-09-02 13:05:00|28.65|26.45|29.73|27.53|29.83|27.63|28.36|26.16|0
1662124200000|2022-09-02 13:10:00|29.68|27.48|28.76|26.56|30.17|27.97|28.76|26.56|0
1662124500000|2022-09-02 13:15:00|28.81|26.61|29.99|27.79|30.04|27.84|28.76|26.56|0
1662124800000|2022-09-02 13:20:00|29.94|27.74|29.89|27.69|30.55|28.35|29.84|27.64|0
1662125100000|2022-09-02 13:25:00|29.96|27.76|30.04|27.84|30.24|28.04|29.69|27.49|0
1662125400000|2022-09-02 13:30:00|30.06|27.86|25.95|23.75|30.19|27.99|25.79|23.59|0
1662125700000|2022-09-02 13:35:00|25.86|23.66|26.95|24.75|27.19|24.99|25.68|23.48|0
1662126000000|2022-09-02 13:40:00|27|24.8|25.3|23.1|27|24.8|25.04|22.84|0
1662126300000|2022-09-02 13:45:00|25.61|23.41|26.39|24.19|26.99|24.79|25.54|23.34|0
1662126600000|2022-09-02 13:50:00|26.44|24.24|26.53|24.33|27.83|25.63|25.98|23.78|0
1662126900000|2022-09-02 13:55:00|26.66|24.46|25.76|23.56|27.36|25.16|25.69|23.49|0
1662127200000|2022-09-02 14:00:00|25.96|23.76|23.59|21.39|26.25|24.05|23.29|21.09|0
1662127500000|2022-09-02 14:05:00|23.63|21.43|25.11|22.91|25.46|23.26|23.54|21.34|0
1662127800000|2022-09-02 14:10:00|25.24|23.04|27.61|25.41|28.04|25.84|25.2|23|0
1662128100000|2022-09-02 14:15:00|27.56|25.36|28.08|25.88|28.76|26.56|27.56|25.36|0
1662128400000|2022-09-02 14:20:00|28.13|25.93|27.6|25.4|28.37|26.17|26.66|24.46|0
1662128700000|2022-09-02 14:25:00|27.74|25.54|29|26.8|29|26.8|27.55|25.35|0
1662129000000|2022-09-02 14:30:00|29.15|26.95|30.05|27.85|30.46|28.26|29.15|26.95|0
1662129300000|2022-09-02 14:35:00|30.1|27.9|30.82|28.62|31.13|28.93|30.1|27.9|0
1662129600000|2022-09-02 14:40:00|30.98|28.78|30.92|28.72|31.6|29.4|30.56|28.36|0
1662129900000|2022-09-02 14:45:00|30.97|28.77|30.3|28.1|31.08|28.88|30.15|27.95|0
1662130200000|2022-09-02 14:50:00|30.35|28.15|29.14|26.94|31.98|29.78|29.14|26.94|0
1662130500000|2022-09-02 14:55:00|29.04|26.84|29.09|26.89|29.64|27.44|28.06|25.86|0
1662130800000|2022-09-02 15:00:00|29.29|27.09|30.55|28.35|30.55|28.35|28.74|26.54|0
1662131100000|2022-09-02 15:05:00|30.6|28.4|30|27.8|31.18|28.98|29.8|27.6|0
1662131400000|2022-09-02 15:10:00|29.95|27.75|30.76|28.56|30.87|28.67|29.65|27.45|0
1662131700000|2022-09-02 15:15:00|30.71|28.51|30.91|28.71|30.97|28.77|29.85|27.65|0
1662132000000|2022-09-02 15:20:00|30.81|28.61|30.91|28.71|31.17|28.97|30.5|28.3|0
1662132300000|2022-09-02 15:25:00|30.96|28.76|30.65|28.45|30.96|28.76|30.14|27.94|0
1662132600000|2022-09-02 15:30:00|30.75|28.55|30.75|28.55|31.59|29.39|30.39|28.19|0
1662132900000|2022-09-02 15:35:00|30.7|28.5|31.11|28.91|31.27|29.07|30.34|28.14|0
1662133200000|2022-09-02 15:40:00|31.16|28.96|29.88|27.68|31.16|28.96|29.08|26.88|0
1662133500000|2022-09-02 15:45:00|29.93|27.73|31|28.8|31.31|29.11|29.83|27.63|0
1662133800000|2022-09-02 15:50:00|31.05|28.85|31.42|29.22|31.63|29.43|30.95|28.75|0
1662134100000|2022-09-02 15:55:00|31.31|29.11|31.2|29|31.73|29.53|30.89|28.69|0
1662134400000|2022-09-02 16:00:00|31.36|29.16|30.94|28.74|31.73|29.53|30.53|28.33|0
1662134700000|2022-09-02 16:05:00|30.89|28.69|30.48|28.28|31.05|28.85|30.22|28.02|0
1662135000000|2022-09-02 16:10:00|30.43|28.23|29.92|27.72|30.53|28.33|29.72|27.52|0
1662135300000|2022-09-02 16:15:00|29.76|27.56|28.58|26.38|29.81|27.61|28.58|26.38|0
1662135600000|2022-09-02 16:20:00|28.53|26.33|26.86|24.66|28.87|26.67|26.09|23.89|0
1662135900000|2022-09-02 16:25:00|26.73|24.53|26.17|23.97|27|24.8|26.04|23.84|0
1662136200000|2022-09-02 16:30:00|26.04|23.84|26.26|23.62|27.35|24.71|25.59|22.95|0
1662136500000|2022-09-02 16:35:00|26.21|23.57|25.1|22.46|26.35|23.71|23.79|21.15|0
1662136800000|2022-09-02 16:40:00|24.93|22.29|24.6|21.96|25.59|22.95|24.25|21.61|0
1662137100000|2022-09-02 16:45:00|24.52|21.88|24.55|21.47|25.77|22.69|23.85|21.15|0
1662137400000|2022-09-02 16:50:00|24.51|21.43|24.65|21.57|24.65|21.57|23.2|20.12|0
1662137700000|2022-09-02 16:55:00|24.61|21.53|24.52|21.44|25.16|22.08|23.95|20.87|0
1662138000000|2022-09-02 17:00:00|24.4|21.32|23.36|20.28|24.4|21.32|21.82|18.74|0
1662138300000|2022-09-02 17:05:00|23.4|20.32|22.62|19.54|23.4|20.32|22.1|19.02|0
1662138600000|2022-09-02 17:10:00|22.56|19.48|22.22|19.14|22.95|19.87|21.61|18.53|0
1662138900000|2022-09-02 17:15:00|22.3|19.22|22.68|19.6|23.12|20.04|21.38|18.3|0
1662139200000|2022-09-02 17:20:00|22.53|19.45|20.58|17.5|22.53|19.45|19.61|16.53|0
1662139500000|2022-09-02 17:25:00|20.62|17.54|20.46|17.38|20.62|17.54|19.57|16.49|0
1662139800000|2022-09-02 17:30:00|19.96|16.88|20.03|16.95|20.53|17.45|19.68|16.6|0
1662140100000|2022-09-02 17:35:00|19.99|16.91|19.57|16.49|20.81|17.73|19.53|16.45|0
1662140400000|2022-09-02 17:40:00|19.53|16.45|20.23|17.15|20.38|17.3|19.36|16.28|0
1662140700000|2022-09-02 17:45:00|20.13|17.05|18.64|15.56|20.74|17.66|18.64|15.56|0
1662141000000|2022-09-02 17:50:00|18.58|15.5|19.85|16.77|19.96|16.88|17.96|14.88|0
1662141300000|2022-09-02 17:55:00|19.72|16.64|19.3|16.22|19.72|16.64|19.14|16.06|0
1662141600000|2022-09-02 18:00:00|19.24|16.16|19.29|16.21|20.09|17.01|19.15|16.07|0
1662141900000|2022-09-02 18:05:00|19.25|16.17|19.63|16.55|19.77|16.69|18.55|15.47|0
1662142200000|2022-09-02 18:10:00|19.66|16.58|18.99|16.35|19.94|16.86|18.89|16|0
1662142500000|2022-09-02 18:15:00|18.96|16.32|19.03|16.39|19.44|16.8|18.66|16.02|0
1662142800000|2022-09-02 18:20:00|19.06|16.42|19.13|16.49|19.4|16.76|18.76|16.12|0
1662143100000|2022-09-02 18:25:00|19.09|16.45|20.17|17.53|20.46|17.82|19.09|16.45|0
1662143400000|2022-09-02 18:30:00|20.28|17.64|19.19|16.55|20.28|17.64|18.98|16.34|0
1662143700000|2022-09-02 18:35:00|19.22|16.58|19.6|16.96|20.21|17.57|19.12|16.48|0
1662144000000|2022-09-02 18:40:00|19.64|17|19.85|17.21|19.92|17.28|19.1|16.46|0
1662144300000|2022-09-02 18:45:00|19.77|17.13|19.14|16.5|19.88|17.24|19.01|16.37|0
1662144600000|2022-09-02 18:50:00|19.18|16.54|18.8|16.16|19.28|16.64|18.77|16.13|0
1662144900000|2022-09-02 18:55:00|18.73|16.09|18.34|15.7|18.73|16.09|18.03|15.39|0
1662145200000|2022-09-02 19:00:00|18.21|15.57|19.49|16.85|19.88|17.24|18.21|15.57|0
1662145500000|2022-09-02 19:05:00|19.56|16.92|19.56|16.92|20.27|17.63|19.28|16.64|0
1662145800000|2022-09-02 19:10:00|19.42|16.78|18.62|15.98|19.63|16.99|18.28|15.64|0
1662146100000|2022-09-02 19:15:00|18.58|15.94|18.96|16.32|19.13|16.49|18.35|15.71|0
1662146400000|2022-09-02 19:20:00|18.89|16.25|17.54|14.9|19.58|16.94|17.29|14.65|0
1662146700000|2022-09-02 19:25:00|17.6|14.96|19.17|16.53|19.41|16.77|17.3|14.66|0
1662147000000|2022-09-02 19:30:00|19.1|16.46|17.82|15.18|19.1|16.46|17.82|15.18|0
1662147300000|2022-09-02 19:35:00|17.78|15.14|18.45|15.37|18.52|15.44|16.91|13.84|0
1662147600000|2022-09-02 19:40:00|18.49|15.41|17.79|14.71|18.49|15.41|17.79|14.71|0
1662147900000|2022-09-02 19:45:00|17.87|14.79|18.38|15.3|18.48|15.4|17.72|14.64|0
1662148200000|2022-09-02 19:50:00|18.53|15.45|19.47|16.39|19.47|16.39|18.48|15.4|0
1662148500000|2022-09-02 19:55:00|19.74|16.66|19.79|16.71|20.12|17.04|18.55|15.47|0
1662148800000|2022-09-02 20:00:00|19.68|16.6|20.27|17.19|20.27|17.19|19.55|16.47|0
1662149100000|2022-09-02 20:05:00|20.13|17.05|20.16|17.08|20.41|17.33|20.13|17.05|0
1662149400000|2022-09-02 20:10:00|20.2|17.12|18|16.29|20.37|17.95|17.93|16.23|0
1662424200000|2022-09-06 00:30:00|18.57|16.8|19.12|17.3|19.27|17.44|18.53|16.77|0
1662424500000|2022-09-06 00:35:00|19.08|17.27|18.86|17.06|19.2|17.37|18.82|17.03|0
1662424800000|2022-09-06 00:40:00|18.9|17.1|19.19|17.36|19.19|17.37|18.86|17.06|0
1662425100000|2022-09-06 00:45:00|19.15|17.33|19.42|17.57|19.49|17.64|19.04|17.23|0
1662425400000|2022-09-06 00:50:00|19.45|17.6|19.41|17.57|19.45|17.6|19.19|17.36|0
1662425700000|2022-09-06 00:55:00|19.45|17.6|19.56|17.7|19.95|18.05|19.45|17.6|0
1662426000000|2022-09-06 01:00:00|19.58|17.72|19.83|17.94|19.83|17.94|19.41|17.56|0
1662426300000|2022-09-06 01:05:00|19.87|17.98|19.71|17.84|19.95|18.05|19.67|17.8|0
1662426600000|2022-09-06 01:10:00|19.67|17.8|19.48|17.63|19.71|17.83|19.37|17.52|0
1662426900000|2022-09-06 01:15:00|19.44|17.59|19.4|17.55|19.59|17.73|19.37|17.52|0
1662427200000|2022-09-06 01:20:00|19.42|17.57|19.32|17.48|19.55|17.69|19.29|17.45|0
1662427500000|2022-09-06 01:25:00|19.29|17.45|19.13|17.31|19.29|17.45|19.06|17.24|0
1662427800000|2022-09-06 01:30:00|19.17|17.35|18.96|17.16|19.28|17.45|18.95|17.14|0
1662428100000|2022-09-06 01:35:00|19.02|17.21|18.91|17.1|19.17|17.34|18.91|17.1|0
1662428400000|2022-09-06 01:40:00|18.94|17.14|18.72|16.94|18.94|17.14|18.68|16.9|0
1662428700000|2022-09-06 01:45:00|18.68|16.9|18.39|16.64|18.72|16.94|18.31|16.57|0
1662429000000|2022-09-06 01:50:00|18.42|16.67|18.28|16.54|18.5|16.73|18.2|16.47|0
1662429300000|2022-09-06 01:55:00|18.24|16.5|18.06|16.34|18.24|16.5|18.06|16.34|0
1662429600000|2022-09-06 02:00:00|18.09|16.37|18.2|16.47|18.38|16.63|18.06|16.34|0
1662429900000|2022-09-06 02:05:00|18.23|16.5|17.52|15.85|18.23|16.5|17.52|15.85|0
1662430200000|2022-09-06 02:10:00|17.56|15.88|17.91|16.2|17.91|16.2|17.52|15.85|0
1662430500000|2022-09-06 02:15:00|17.92|16.22|17.91|16.2|18.05|16.33|17.73|16.04|0
1662430800000|2022-09-06 02:20:00|17.87|16.17|17.8|16.1|17.94|16.23|17.62|15.94|0
1662431100000|2022-09-06 02:25:00|17.76|16.07|17.87|16.16|18.04|16.33|17.76|16.07|0
1662431400000|2022-09-06 02:30:00|17.83|16.13|17.76|16.07|17.92|16.21|17.51|15.84|0
1662431700000|2022-09-06 02:35:00|17.79|16.1|18.15|16.42|18.18|16.45|17.79|16.1|0
1662432000000|2022-09-06 02:40:00|18.26|16.52|18.36|16.61|18.47|16.71|18.11|16.39|0
1662432300000|2022-09-06 02:45:00|18.33|16.58|18.21|16.48|18.36|16.61|18.14|16.42|0
1662432600000|2022-09-06 02:50:00|18.23|16.5|18.47|16.71|18.47|16.71|18.16|16.43|0
1662432900000|2022-09-06 02:55:00|18.43|16.67|18.35|16.61|18.47|16.71|18.28|16.54|0
1662433200000|2022-09-06 03:00:00|18.39|16.64|18.03|16.31|18.39|16.64|17.97|16.26|0
1662433500000|2022-09-06 03:05:00|17.99|16.28|17.95|16.24|18.1|16.38|17.88|16.18|0
1662433800000|2022-09-06 03:10:00|17.92|16.21|17.67|15.99|18.06|16.34|17.67|15.99|0
1662434100000|2022-09-06 03:15:00|17.65|15.97|17.81|16.11|17.84|16.15|17.63|15.95|0
1662434400000|2022-09-06 03:20:00|17.84|16.14|17.81|16.11|17.99|16.27|17.77|16.08|0
1662434700000|2022-09-06 03:25:00|17.82|16.13|18.02|16.3|18.09|16.37|17.82|16.12|0
1662435000000|2022-09-06 03:30:00|17.98|16.27|17.84|16.14|18.02|16.3|17.84|16.14|0
1662435300000|2022-09-06 03:35:00|17.87|16.17|17.91|16.2|17.94|16.23|17.8|16.1|0
1662435600000|2022-09-06 03:40:00|17.87|16.17|17.51|15.85|17.87|16.17|17.51|15.85|0
1662435900000|2022-09-06 03:45:00|17.41|15.75|17.23|15.59|17.67|15.99|17.22|15.58|0
1662436200000|2022-09-06 03:50:00|17.2|15.56|17.23|15.59|17.3|15.66|17.1|15.47|0
1662436500000|2022-09-06 03:55:00|17.27|15.62|17.37|15.71|17.4|15.75|17.2|15.56|0
1662436800000|2022-09-06 04:00:00|17.33|15.68|17.44|15.78|17.51|15.84|17.33|15.68|0
1662437100000|2022-09-06 04:05:00|17.47|15.81|17.47|15.81|17.54|15.87|17.44|15.77|0
1662437400000|2022-09-06 04:10:00|17.43|15.77|17.48|15.82|17.5|15.84|17.4|15.74|0
1662437700000|2022-09-06 04:15:00|17.47|15.8|17.36|15.71|17.5|15.83|17.33|15.68|0
1662438000000|2022-09-06 04:20:00|17.33|15.68|17.64|15.96|17.71|16.02|17.32|15.67|0
1662438300000|2022-09-06 04:25:00|17.65|15.97|17.74|16.05|17.78|16.08|17.57|15.89|0
1662438600000|2022-09-06 04:30:00|17.78|16.08|17.6|15.92|17.78|16.08|17.55|15.87|0
1662438900000|2022-09-06 04:35:00|17.56|15.89|17.63|15.95|17.72|16.03|17.56|15.89|0
1662439200000|2022-09-06 04:40:00|17.65|15.97|17.56|15.89|17.74|16.05|17.56|15.89|0
1662439500000|2022-09-06 04:45:00|17.52|15.85|17.35|15.69|17.63|15.95|17.29|15.65|0
1662439800000|2022-09-06 04:50:00|17.38|15.73|17.4|15.74|17.49|15.82|17.28|15.63|0
1662440100000|2022-09-06 04:55:00|17.41|15.76|17.07|15.44|17.45|15.79|16.96|15.35|0
1662440400000|2022-09-06 05:00:00|17.03|15.41|16.83|15.22|17.13|15.5|16.83|15.22|0
1662440700000|2022-09-06 05:05:00|16.86|15.25|16.91|15.3|17|15.38|16.82|15.22|0
1662441000000|2022-09-06 05:10:00|16.89|15.28|16.96|15.34|16.99|15.37|16.74|15.14|0
1662441300000|2022-09-06 05:15:00|16.99|15.37|16.92|15.31|17.03|15.4|16.85|15.25|0
1662441600000|2022-09-06 05:20:00|16.89|15.28|17.12|15.49|17.16|15.52|16.79|15.19|0
1662441900000|2022-09-06 05:25:00|17.16|15.52|17|15.38|17.16|15.52|16.92|15.31|0
1662442200000|2022-09-06 05:30:00|17.02|15.4|17.19|15.55|17.22|15.58|16.85|15.24|0
1662442500000|2022-09-06 05:35:00|17.21|15.57|17.71|16.02|17.74|16.05|17.21|15.57|0
1662442800000|2022-09-06 05:40:00|17.67|15.99|17.64|15.96|17.71|16.02|17.53|15.86|0
1662443100000|2022-09-06 05:45:00|17.6|15.92|17.72|16.03|17.81|16.12|17.57|15.89|0
1662443400000|2022-09-06 05:50:00|17.7|16.02|17.61|15.94|17.85|16.15|17.56|15.89|0
1662443700000|2022-09-06 05:55:00|17.6|15.92|17.28|15.64|17.7|16.02|17.28|15.64|0
1662444000000|2022-09-06 06:00:00|17.25|15.6|17.28|15.63|17.63|15.95|16.97|15.36|0
1662444300000|2022-09-06 06:05:00|17.31|15.67|17.35|15.69|17.45|15.79|17.14|15.51|0
1662444600000|2022-09-06 06:10:00|17.38|15.73|17.69|16.01|17.73|16.04|17.14|15.51|0
1662444900000|2022-09-06 06:15:00|17.73|16.04|17.55|15.88|17.76|16.07|17.38|15.72|0
1662445200000|2022-09-06 06:20:00|17.59|15.91|17.92|16.21|18.01|16.29|17.45|15.78|0
1662445500000|2022-09-06 06:25:00|17.94|16.23|18.11|16.39|18.18|16.45|17.9|16.19|0
1662445800000|2022-09-06 06:30:00|18.15|16.42|18.36|16.61|18.54|16.78|18.08|16.35|0
1662446100000|2022-09-06 06:35:00|18.4|16.65|18.18|16.45|18.58|16.81|18.11|16.38|0
1662446400000|2022-09-06 06:40:00|18.22|16.48|17.81|16.11|18.36|16.61|17.45|15.79|0
1662446700000|2022-09-06 06:45:00|17.82|16.13|17.7|16.01|17.88|16.17|17.61|15.93|0
1662447000000|2022-09-06 06:50:00|17.66|15.98|17.52|15.85|17.7|16.01|17.45|15.79|0
1662447300000|2022-09-06 06:55:00|17.59|15.91|17.87|16.17|17.87|16.17|17.52|15.85|0
1662447600000|2022-09-06 07:00:00|17.69|16.01|18.37|16.62|18.63|16.86|17.55|15.88|0
1662447900000|2022-09-06 07:05:00|18.45|16.69|18.7|16.92|18.96|17.16|18.32|16.57|0
1662448200000|2022-09-06 07:10:00|18.74|16.95|19.26|17.43|19.49|17.63|18.66|16.89|0
1662448500000|2022-09-06 07:15:00|19.22|17.39|19.2|17.37|20.72|18.74|19.16|17.34|0
1662448800000|2022-09-06 07:20:00|19.25|17.42|20|18.09|20.24|18.31|19.24|17.4|0
1662449100000|2022-09-06 07:25:00|20.02|18.11|20.27|18.34|20.39|18.45|19.75|17.87|0
1662449400000|2022-09-06 07:30:00|20.31|18.38|19.65|17.78|20.31|18.38|19.65|17.78|0
1662449700000|2022-09-06 07:35:00|19.72|17.85|19.4|17.55|19.88|17.99|19.34|17.5|0
1662450000000|2022-09-06 07:40:00|19.38|17.53|19.26|17.43|19.76|17.88|19.22|17.39|0
1662450300000|2022-09-06 07:45:00|19.22|17.39|19.07|17.25|19.34|17.5|19|17.19|0
1662450600000|2022-09-06 07:50:00|19.05|17.24|18.81|17.02|19.22|17.39|18.73|16.95|0
1662450900000|2022-09-06 07:55:00|18.77|16.98|18.95|17.15|19.07|17.25|18.73|16.95|0
1662451200000|2022-09-06 08:00:00|18.99|17.18|18.69|16.91|19.03|17.22|18.55|16.78|0
1662451500000|2022-09-06 08:05:00|18.66|16.88|17.96|16.25|18.77|16.98|17.89|16.19|0
1662451800000|2022-09-06 08:10:00|17.93|16.22|17.78|16.09|17.96|16.25|17.5|15.84|0
1662452100000|2022-09-06 08:15:00|17.82|16.12|18.15|16.42|18.53|16.76|17.57|15.9|0
1662452400000|2022-09-06 08:20:00|18.11|16.39|17.79|16.09|18.33|16.58|17.75|16.06|0
1662452700000|2022-09-06 08:25:00|17.82|16.13|18.21|16.48|18.29|16.54|17.8|16.11|0
1662453000000|2022-09-06 08:30:00|18.25|16.51|18|16.28|18.36|16.61|17.89|16.19|0
1662453300000|2022-09-06 08:35:00|18.03|16.31|18.21|16.47|18.25|16.51|17.78|16.09|0
1662453600000|2022-09-06 08:40:00|18.23|16.49|18.46|16.7|18.68|16.9|18.17|16.44|0
1662453900000|2022-09-06 08:45:00|18.44|16.69|18.42|16.67|18.75|16.97|18.42|16.67|0
1662454200000|2022-09-06 08:50:00|18.46|16.7|18.79|17|18.82|17.03|18.28|16.54|0
1662454500000|2022-09-06 08:55:00|18.82|17.03|18.97|17.16|18.99|17.18|18.67|16.9|0
1662454800000|2022-09-06 09:00:00|18.99|17.18|17.98|16.27|18.99|17.18|17.95|16.24|0
1662455100000|2022-09-06 09:05:00|17.93|16.22|17.68|15.99|18.2|16.46|17.59|15.92|0
1662455400000|2022-09-06 09:10:00|17.7|16.01|17.59|15.91|17.84|16.14|17.43|15.77|0
1662455700000|2022-09-06 09:15:00|17.54|15.87|17.98|16.26|18.01|16.3|17.52|15.85|0
1662456000000|2022-09-06 09:20:00|17.94|16.23|18.22|16.49|18.26|16.52|17.73|16.04|0
1662456300000|2022-09-06 09:25:00|18.26|16.52|18.51|16.75|18.6|16.83|18.12|16.39|0
1662456600000|2022-09-06 09:30:00|18.48|16.72|18.62|16.85|18.7|16.92|18.22|16.49|0
1662456900000|2022-09-06 09:35:00|18.58|16.81|18.65|16.88|18.71|16.93|18.51|16.75|0
1662457200000|2022-09-06 09:40:00|18.64|16.86|18.47|16.71|19|17.19|18.43|16.68|0
1662457500000|2022-09-06 09:45:00|18.43|16.68|18.32|16.58|18.72|16.94|18.32|16.58|0
1662457800000|2022-09-06 09:50:00|18.29|16.54|18.76|16.97|18.91|17.11|18.29|16.54|0
1662458100000|2022-09-06 09:55:00|18.8|17.01|18.83|17.04|18.91|17.11|18.65|16.87|0
1662458400000|2022-09-06 10:00:00|18.77|16.99|18.72|16.93|18.87|17.07|18.53|16.77|0
1662458700000|2022-09-06 10:05:00|18.75|16.97|18.84|17.05|18.94|17.13|18.71|16.93|0
1662459000000|2022-09-06 10:10:00|18.9|17.1|19.5|17.64|19.5|17.64|18.71|16.93|0
1662459300000|2022-09-06 10:15:00|19.46|17.61|19.84|17.95|20.04|18.13|19.38|17.54|0
1662459600000|2022-09-06 10:20:00|19.9|18|20.35|18.41|20.42|18.48|19.69|17.81|0
1662459900000|2022-09-06 10:25:00|20.38|18.44|20.19|18.26|20.78|18.8|19.99|18.09|0
1662460200000|2022-09-06 10:30:00|20.23|18.3|19.68|17.81|20.23|18.3|19.57|17.7|0
1662460500000|2022-09-06 10:35:00|19.72|17.84|19.58|17.72|19.87|17.98|19.56|17.7|0
1662460800000|2022-09-06 10:40:00|19.56|17.7|19.48|17.63|19.75|17.87|19.37|17.53|0
1662461100000|2022-09-06 10:45:00|19.45|17.59|19.29|17.46|19.71|17.84|19.27|17.44|0
1662461400000|2022-09-06 10:50:00|19.27|17.44|19.06|17.25|19.37|17.52|18.99|17.18|0
1662461700000|2022-09-06 10:55:00|19.1|17.28|19.21|17.38|19.33|17.49|19.03|17.21|0
1662462000000|2022-09-06 11:00:00|19.14|17.31|19.17|17.35|19.3|17.47|19.02|17.21|0
1662462300000|2022-09-06 11:05:00|19.14|17.31|19.28|17.45|19.28|17.45|18.87|17.08|0
1662462600000|2022-09-06 11:10:00|19.32|17.48|19.21|17.38|19.4|17.55|19.13|17.31|0
1662462900000|2022-09-06 11:15:00|19.17|17.34|19.13|17.31|19.28|17.44|19.05|17.24|0
1662463200000|2022-09-06 11:20:00|19.09|17.27|18.53|16.77|19.28|17.44|18.42|16.67|0
1662463500000|2022-09-06 11:25:00|18.5|16.73|18.68|16.9|18.96|17.15|18.5|16.73|0
1662463800000|2022-09-06 11:30:00|18.57|16.8|18.53|16.76|18.79|17|18.35|16.6|0
1662464100000|2022-09-06 11:35:00|18.49|16.73|17.91|16.21|18.53|16.76|17.88|16.17|0
1662464400000|2022-09-06 11:40:00|17.88|16.17|18.09|16.37|18.13|16.4|17.63|15.95|0
1662464700000|2022-09-06 11:45:00|18.13|16.4|17.87|16.17|18.2|16.46|17.73|16.04|0
1662465000000|2022-09-06 11:50:00|17.84|16.14|18.23|16.49|18.3|16.56|17.59|15.91|0
1662465300000|2022-09-06 11:55:00|18.26|16.53|18.66|16.89|18.77|16.99|18.26|16.53|0
1662465600000|2022-09-06 12:00:00|18.68|16.9|19.11|17.29|19.15|17.32|18.68|16.9|0
1662465900000|2022-09-06 12:05:00|19.14|17.32|19.67|17.8|19.67|17.8|18.92|17.12|0
1662466200000|2022-09-06 12:10:00|19.64|17.77|19.52|17.66|19.71|17.83|19.41|17.56|0
1662466500000|2022-09-06 12:15:00|19.54|17.68|18.99|17.18|19.56|17.69|18.99|17.18|0
1662466800000|2022-09-06 12:20:00|19.06|17.25|18.95|17.14|19.21|17.38|18.84|17.04|0
1662467100000|2022-09-06 12:25:00|18.99|17.18|18.39|16.64|19.14|17.31|18.39|16.64|0
1662467400000|2022-09-06 12:30:00|18.43|16.68|18.28|16.54|18.61|16.84|18.18|16.45|0
1662467700000|2022-09-06 12:35:00|18.25|16.51|18.68|16.9|18.76|16.97|18.21|16.48|0
1662468000000|2022-09-06 12:40:00|18.65|16.87|18.75|16.97|19.01|17.2|18.57|16.8|0
1662468300000|2022-09-06 12:45:00|18.79|17|18.84|17.05|18.9|17.1|18.39|16.63|0
1662468600000|2022-09-06 12:50:00|18.83|17.03|18.71|16.93|19.01|17.2|18.57|16.8|0
1662468900000|2022-09-06 12:55:00|18.75|16.96|18.42|16.66|18.82|17.03|18.42|16.66|0
1662469200000|2022-09-06 13:00:00|18.45|16.7|18.41|16.66|19.01|17.2|18.34|16.6|0
1662469500000|2022-09-06 13:05:00|18.34|16.59|18.14|16.41|18.56|16.79|17.91|16.2|0
1662469800000|2022-09-06 13:10:00|18.12|16.4|18.19|16.46|18.27|16.53|17.91|16.2|0
1662470100000|2022-09-06 13:15:00|18.16|16.43|18.44|16.69|18.52|16.75|18.05|16.33|0
1662470400000|2022-09-06 13:20:00|18.41|16.65|18.04|16.33|18.44|16.69|17.87|16.16|0
1662470700000|2022-09-06 13:25:00|17.94|16.23|16.42|14.85|17.94|16.23|16.35|14.79|0
1662471000000|2022-09-06 13:30:00|16.48|14.91|16.65|15.06|17.9|16.19|16.48|14.91|0
1662471300000|2022-09-06 13:35:00|16.55|14.97|15.63|14.14|17.23|15.59|15.63|14.14|0
1662471600000|2022-09-06 13:40:00|15.6|14.11|16.79|15.19|17.28|15.64|15.6|14.11|0
1662471900000|2022-09-06 13:45:00|16.71|15.12|16.87|15.27|17.34|15.69|15.74|14.24|0
1662472200000|2022-09-06 13:50:00|16.71|15.12|15.67|14.18|16.87|15.27|15.62|14.13|0
1662472500000|2022-09-06 13:55:00|15.65|14.16|16.8|15.2|16.8|15.2|15.4|13.94|0
1662472800000|2022-09-06 14:00:00|16.36|14.8|14.26|12.86|16.65|15.07|13.67|12.27|0
1662473100000|2022-09-06 14:05:00|14.21|12.81|14.07|12.67|14.45|13.05|13.77|12.37|0
1662473400000|2022-09-06 14:10:00|13.99|12.59|13.98|12.58|14.09|12.69|13.01|11.61|0
1662473700000|2022-09-06 14:15:00|14.04|12.64|14.06|12.66|14.2|12.8|13.37|11.97|0
1662474000000|2022-09-06 14:20:00|14.04|12.64|16.05|14.52|16.05|14.52|13.63|12.23|0
1662474300000|2022-09-06 14:25:00|16.02|14.49|16.38|14.82|17.85|16.15|15.77|14.27|0
1662474600000|2022-09-06 14:30:00|16.41|14.85|16.21|14.67|16.41|14.85|15.75|14.25|0
1662474900000|2022-09-06 14:35:00|16.24|14.7|17.48|15.81|17.55|15.87|15.55|14.06|0
1662475200000|2022-09-06 14:40:00|17.51|15.84|17.05|15.43|18.93|17.13|16.4|14.83|0
1662475500000|2022-09-06 14:45:00|17.02|15.4|16.95|15.34|17.52|15.85|16.56|14.98|0
1662475800000|2022-09-06 14:50:00|16.88|15.28|17.97|16.26|18.82|17.02|16.88|15.28|0
1662476100000|2022-09-06 14:55:00|17.93|16.22|18.85|17.05|19.58|17.72|17.93|16.22|0
1662476400000|2022-09-06 15:00:00|18.78|16.99|18.21|16.48|18.81|17.02|17.45|15.79|0
1662476700000|2022-09-06 15:05:00|18.25|16.51|18.33|16.58|19.41|17.56|17.9|16.19|0
1662477000000|2022-09-06 15:10:00|18.36|16.61|17.76|16.07|18.5|16.74|17.35|15.69|0
1662477300000|2022-09-06 15:15:00|17.83|16.13|17.07|15.44|17.97|16.26|16.97|15.35|0
1662477600000|2022-09-06 15:20:00|17|15.38|17.68|16|18.03|16.31|16.67|15.08|0
1662477900000|2022-09-06 15:25:00|17.65|15.97|16.7|15.11|18.1|16.38|16.44|14.87|0
1662478200000|2022-09-06 15:30:00|16.73|15.14|17.71|16.03|18.67|16.89|16.37|14.81|0
1662478500000|2022-09-06 15:35:00|17.82|16.12|17.37|15.71|18.24|16.5|16.96|15.35|0
1662478800000|2022-09-06 15:40:00|17.44|15.77|18.34|16.59|19.25|17.42|17.23|15.59|0
1662479100000|2022-09-06 15:45:00|18.3|16.56|17.71|16.02|18.77|16.98|17.57|15.89|0
1662479400000|2022-09-06 15:50:00|17.74|16.05|18.59|16.82|18.95|17.14|17.65|15.97|0
1662479700000|2022-09-06 15:55:00|18.48|16.72|18.51|16.75|18.95|17.14|18.41|16.65|0
1662480000000|2022-09-06 16:00:00|18.55|16.78|18.62|16.84|18.94|17.14|18.19|16.46|0
1662480300000|2022-09-06 16:05:00|18.37|16.62|16.78|15.18|18.94|17.14|16.65|15.06|0
1662480600000|2022-09-06 16:10:00|16.81|15.21|16.75|15.15|16.98|15.36|16.42|14.85|0
1662480900000|2022-09-06 16:15:00|16.65|15.06|15.62|14.13|16.81|15.21|15.49|14.02|0
1662481200000|2022-09-06 16:20:00|15.58|14.1|15.03|13.6|15.8|14.3|14.88|13.46|0
1662481500000|2022-09-06 16:25:00|15.06|13.62|15.46|13.98|15.55|14.07|14.61|13.21|0
1662481800000|2022-09-06 16:30:00|15.42|13.96|15.21|13.76|15.74|14.24|15.11|13.67|0
1662482100000|2022-09-06 16:35:00|15.24|13.79|15.36|13.9|15.7|14.21|15.2|13.76|0
1662482400000|2022-09-06 16:40:00|15.45|13.98|16.31|14.75|16.34|14.78|14.9|13.48|0
1662482700000|2022-09-06 16:45:00|16.27|14.72|16.14|14.61|16.4|14.84|15.76|14.26|0
1662483000000|2022-09-06 16:50:00|16.21|14.66|16.14|14.6|16.37|14.81|15.54|14.06|0
1662483300000|2022-09-06 16:55:00|16.21|14.66|16.07|14.54|16.6|15.01|15.91|14.4|0
1662483600000|2022-09-06 17:00:00|16.01|14.49|15.29|13.83|16.11|14.57|15.07|13.64|0
1662483900000|2022-09-06 17:05:00|15.32|13.86|13.87|12.47|15.35|13.89|13.87|12.47|0
1662484200000|2022-09-06 17:10:00|13.85|12.45|15.81|14.3|15.9|14.39|13.85|12.45|0
1662484500000|2022-09-06 17:15:00|15.78|14.28|16.12|14.58|16.24|14.69|15.46|13.99|0
1662484800000|2022-09-06 17:20:00|16.09|14.55|16.11|14.58|16.4|14.84|15.93|14.41|0
1662485100000|2022-09-06 17:25:00|16.05|14.52|15.86|14.35|16.21|14.66|15.77|14.27|0
1662485400000|2022-09-06 17:30:00|15.8|14.3|16.65|15.06|16.97|15.35|15.74|14.24|0
1662485700000|2022-09-06 17:35:00|16.61|15.03|16.81|15.2|16.84|15.23|16.2|14.66|0
1662486000000|2022-09-06 17:40:00|16.74|15.15|16.26|14.71|16.74|15.15|15.71|14.21|0
1662486300000|2022-09-06 17:45:00|16.29|14.74|15.83|14.32|16.71|15.11|15.7|14.21|0
1662486600000|2022-09-06 17:50:00|15.76|14.26|16.01|14.48|16.01|14.48|15.43|13.96|0
1662486900000|2022-09-06 17:55:00|15.98|14.46|16.99|15.37|16.99|15.37|15.98|14.46|0
1662487200000|2022-09-06 18:00:00|16.89|15.28|17.12|15.49|17.62|15.94|16.73|15.14|0
1662487500000|2022-09-06 18:05:00|17.09|15.46|17.21|15.57|17.35|15.69|16.76|15.16|0
1662487800000|2022-09-06 18:10:00|17.28|15.63|18.36|16.61|18.6|16.83|17.28|15.63|0
1662488100000|2022-09-06 18:15:00|18.39|16.64|18.29|16.55|18.71|16.92|18.08|16.36|0
1662488400000|2022-09-06 18:20:00|18.32|16.58|18.11|16.39|18.49|16.73|17.81|16.11|0
1662488700000|2022-09-06 18:25:00|18.15|16.42|17.82|16.12|18.32|16.57|17.67|15.99|0
1662489000000|2022-09-06 18:30:00|17.8|16.11|17.47|15.8|18.04|16.32|16.88|15.27|0
1662489300000|2022-09-06 18:35:00|17.5|15.83|17.73|16.04|18.14|16.41|17.1|15.48|0
1662489600000|2022-09-06 18:40:00|17.7|16.01|17.33|15.68|17.7|16.01|17.13|15.5|0
1662489900000|2022-09-06 18:45:00|17.23|15.59|17.49|15.83|17.53|15.86|16.74|15.15|0
1662490200000|2022-09-06 18:50:00|17.46|15.8|16.8|15.2|17.48|15.81|16.09|14.55|0
1662490500000|2022-09-06 18:55:00|16.82|15.22|16.67|15.08|17.36|15.7|16.38|14.82|0
1662490800000|2022-09-06 19:00:00|16.64|15.05|16.35|14.79|16.99|15.38|16|14.48|0
1662491100000|2022-09-06 19:05:00|16.38|14.82|17.65|15.97|17.72|16.03|16.25|14.71|0
1662491400000|2022-09-06 19:10:00|17.72|16.03|17.58|15.91|18.06|16.34|17.32|15.67|0
1662491700000|2022-09-06 19:15:00|17.52|15.85|17.48|15.82|18.44|16.68|17.45|15.79|0
1662492000000|2022-09-06 19:20:00|17.35|15.69|16.98|15.36|17.68|16|16.66|15.07|0
1662492300000|2022-09-06 19:25:00|17.01|15.39|16.72|15.12|17.31|15.66|16.65|15.07|0
1662492600000|2022-09-06 19:30:00|16.68|15.1|15.7|14.21|16.68|15.1|15.24|13.79|0
1662492900000|2022-09-06 19:35:00|15.73|14.23|15.67|14.18|16.07|14.54|15.55|14.07|0
1662493200000|2022-09-06 19:40:00|15.64|14.15|17|15.38|17.07|15.44|15.64|14.15|0
1662493500000|2022-09-06 19:45:00|16.87|15.27|16.74|15.15|17.14|15.5|16.13|14.6|0
1662493800000|2022-09-06 19:50:00|16.35|14.8|15.94|14.42|16.55|14.97|15.72|14.23|0
1662494100000|2022-09-06 19:55:00|15.91|14.39|16.51|14.94|16.67|15.08|15.17|13.73|0
1662494400000|2022-09-06 20:00:00|16.7|15.11|16.13|14.59|16.7|15.11|15.97|14.45|0
1662494700000|2022-09-06 20:05:00|16.16|14.62|15.87|14.36|16.19|14.65|15.84|14.33|0
1662495000000|2022-09-06 20:10:00|15.9|14.39|16.03|14.5|16.14|14.6|15.84|14.33|0
1662495300000|2022-09-06 20:15:00|15.97|14.37|16.27|14.67|16.27|14.67|15.94|14.34|0
1662495600000|2022-09-06 20:20:00|16.26|14.66|16.09|14.49|16.33|14.73|16.09|14.49|0
1662495900000|2022-09-06 20:25:00|16.06|14.46|15.94|14.34|16.09|14.49|15.85|14.25|0
1662496200000|2022-09-06 20:30:00|15.88|14.28|15.88|14.28|15.91|14.31|15.79|14.19|0
1662496500000|2022-09-06 20:35:00|15.91|14.31|15.92|14.32|15.97|14.37|15.88|14.28|0
1662496800000|2022-09-06 20:40:00|15.9|14.3|16.17|14.57|16.17|14.57|15.9|14.3|0
1662497100000|2022-09-06 20:45:00|16.14|14.54|16.37|14.77|16.37|14.77|16.11|14.51|0
1662497400000|2022-09-06 20:50:00|16.4|14.8|16.21|14.61|16.4|14.8|16.2|14.6|0
1662497700000|2022-09-06 20:55:00|16.23|14.63|16.41|14.81|16.48|14.88|16.21|14.61|0
1662498000000|2022-09-06 21:00:00|16.45|14.85|16.41|14.81|16.49|14.89|16.4|14.8|0
1662498300000|2022-09-06 21:05:00|16.43|14.83|16.35|14.75|16.44|14.84|16.33|14.73|0
1662498600000|2022-09-06 21:10:00|16.31|14.71|16.34|14.74|16.34|14.74|16.29|14.69|0
1662498900000|2022-09-06 21:15:00|16.31|14.71|16.37|14.77|16.37|14.77|16.31|14.71|0
1662499200000|2022-09-06 21:20:00|16.34|14.74|16.24|14.64|16.37|14.77|16.23|14.63|0
1662499500000|2022-09-06 21:25:00|16.32|14.72|16.3|14.7|16.32|14.72|16.28|14.68|0
1662499800000|2022-09-06 21:30:00|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1662500100000|2022-09-06 21:35:00|16.31|14.71|16.28|14.68|16.31|14.71|16.27|14.67|0
1662500400000|2022-09-06 21:40:00|16.29|14.69|16.27|14.67|16.29|14.69|16.27|14.67|0
1662500700000|2022-09-06 21:45:00|16.25|14.65|16.23|14.63|16.25|14.65|16.23|14.63|0
1662501000000|2022-09-06 21:50:00|16.24|14.64|16.24|14.64|16.25|14.65|16.24|14.64|0
1662501300000|2022-09-06 21:55:00|16.25|14.65|16.28|14.68|16.28|14.68|16.24|14.64|0
1662501600000|2022-09-06 22:00:00|16.35|14.75|16.43|14.83|16.43|14.83|16.12|14.52|0
1662501900000|2022-09-06 22:05:00|16.46|14.86|16.42|14.82|16.46|14.86|16.24|14.64|0
1662502200000|2022-09-06 22:10:00|16.45|14.85|16.67|15.07|16.76|15.16|16.45|14.85|0
1662502500000|2022-09-06 22:15:00|16.7|15.1|16.68|15.08|16.7|15.1|16.45|14.85|0
1662502800000|2022-09-06 22:20:00|16.66|15.06|16.54|14.94|16.69|15.09|16.54|14.94|0
1662503100000|2022-09-06 22:25:00|16.52|14.92|16.63|15.03|16.63|15.03|16.51|14.91|0
1662503400000|2022-09-06 22:30:00|16.64|15.04|16.47|14.87|16.71|15.11|16.47|14.87|0
1662503700000|2022-09-06 22:35:00|16.44|14.84|16.44|14.84|16.52|14.92|16.35|14.75|0
1662504000000|2022-09-06 22:40:00|16.41|14.81|16.53|14.93|16.56|14.96|16.41|14.81|0
1662504300000|2022-09-06 22:45:00|16.47|14.87|16.62|15.02|16.62|15.02|16.44|14.84|0
1662504600000|2022-09-06 22:50:00|16.61|15.01|16.5|14.9|16.65|15.05|16.41|14.81|0
1662504900000|2022-09-06 22:55:00|16.51|14.91|16.49|14.89|16.62|15.02|16.49|14.89|0
1662505200000|2022-09-06 23:00:00|16.52|14.92|16.37|14.77|16.59|14.99|16.37|14.77|0
1662505500000|2022-09-06 23:05:00|16.35|14.75|16.01|14.41|16.38|14.78|15.95|14.35|0
1662505800000|2022-09-06 23:10:00|16.02|14.42|16.01|14.41|16.02|14.42|15.86|14.26|0
1662506100000|2022-09-06 23:15:00|16.04|14.44|16.06|14.46|16.18|14.58|16.04|14.44|0
1662506400000|2022-09-06 23:20:00|16.09|14.49|16.24|14.64|16.27|14.67|16.06|14.46|0
1662506700000|2022-09-06 23:25:00|16.27|14.67|16.09|14.49|16.33|14.73|16.09|14.49|0
1662507000000|2022-09-06 23:30:00|16.12|14.52|16.21|14.61|16.34|14.74|16.09|14.49|0
1662507300000|2022-09-06 23:35:00|16.27|14.67|16.27|14.67|16.36|14.76|16.24|14.64|0
1662507600000|2022-09-06 23:40:00|16.23|14.63|16.38|14.78|16.45|14.85|16.23|14.63|0
1662507900000|2022-09-06 23:45:00|16.35|14.75|16.18|14.58|16.38|14.78|16.05|14.45|0
1662508200000|2022-09-06 23:50:00|16.17|14.57|16.05|14.45|16.23|14.63|15.97|14.37|0
1662508500000|2022-09-06 23:55:00|16.02|14.42|16.05|14.45|16.14|14.54|15.93|14.33|0
1662508800000|2022-09-07 00:00:00|15.99|14.39|15.9|14.3|16.17|14.57|15.43|13.83|0
1662509100000|2022-09-07 00:05:00|15.87|14.27|16.22|14.62|16.25|14.65|15.84|14.24|0
1662509400000|2022-09-07 00:10:00|16.19|14.59|15.79|14.19|16.19|14.59|15.63|14.03|0
1662509700000|2022-09-07 00:15:00|15.77|14.17|14.38|12.78|15.77|14.17|14.28|12.68|0
1662510000000|2022-09-07 00:20:00|14.36|12.76|14.11|12.51|14.79|13.19|13.91|12.31|0
1662510300000|2022-09-07 00:25:00|14.09|12.49|14.41|12.81|14.43|12.83|14.09|12.49|0
1662510600000|2022-09-07 00:30:00|14.35|12.75|14.16|12.56|14.57|12.97|13.95|12.35|0
1662510900000|2022-09-07 00:35:00|14.19|12.59|14.21|12.61|14.3|12.7|13.95|12.35|0
1662511200000|2022-09-07 00:40:00|14.24|12.64|14.25|12.65|14.52|12.92|14.11|12.51|0
1662511500000|2022-09-07 00:45:00|14.26|12.66|14.54|12.94|14.63|13.03|14.22|12.62|0
1662511800000|2022-09-07 00:50:00|14.52|12.92|14.72|13.12|14.79|13.19|14.44|12.84|0
1662512100000|2022-09-07 00:55:00|14.71|13.11|14.8|13.2|14.93|13.33|14.57|12.97|0
1662512400000|2022-09-07 01:00:00|14.79|13.19|14.31|12.71|14.81|13.21|14.24|12.64|0
1662512700000|2022-09-07 01:05:00|14.3|12.7|14.37|12.77|14.51|12.91|14.27|12.67|0
1662513000000|2022-09-07 01:10:00|14.33|12.73|14.64|13.04|14.67|13.07|14.32|12.72|0
1662513300000|2022-09-07 01:15:00|14.62|13.02|14.59|12.99|14.81|13.21|14.42|12.82|0
1662513600000|2022-09-07 01:20:00|14.56|12.96|14.61|13.01|14.81|13.21|14.53|12.93|0
1662513900000|2022-09-07 01:25:00|14.6|13|14.69|13.09|14.86|13.26|14.56|12.96|0
1662514200000|2022-09-07 01:30:00|14.72|13.12|14.97|13.37|14.97|13.37|14.45|12.85|0
1662514500000|2022-09-07 01:35:00|14.94|13.34|14.83|13.23|14.94|13.34|14.53|12.93|0
1662514800000|2022-09-07 01:40:00|14.84|13.24|14.71|13.11|14.88|13.28|14.66|13.06|0
1662515100000|2022-09-07 01:45:00|14.74|13.14|15.19|13.59|15.21|13.61|14.63|13.03|0
1662515400000|2022-09-07 01:50:00|15.2|13.6|15.18|13.58|15.3|13.7|15.07|13.47|0
1662515700000|2022-09-07 01:55:00|15.16|13.56|15.1|13.5|15.21|13.61|15.07|13.47|0
1662516000000|2022-09-07 02:00:00|15.07|13.47|15.1|13.5|15.13|13.53|15.01|13.41|0
1662516300000|2022-09-07 02:05:00|15.07|13.47|15.15|13.55|15.21|13.61|15.01|13.41|0
1662516600000|2022-09-07 02:10:00|15.18|13.58|14.92|13.32|15.18|13.58|14.81|13.21|0
1662516900000|2022-09-07 02:15:00|14.9|13.3|14.82|13.22|14.95|13.35|14.78|13.18|0
1662517200000|2022-09-07 02:20:00|14.84|13.24|15|13.4|15.05|13.45|14.81|13.21|0
1662517500000|2022-09-07 02:25:00|14.95|13.35|15.28|13.68|15.31|13.71|14.95|13.35|0
1662517800000|2022-09-07 02:30:00|15.31|13.71|15.28|13.68|15.51|13.91|15.18|13.58|0
1662518100000|2022-09-07 02:35:00|15.25|13.65|14.93|13.33|15.37|13.77|14.88|13.28|0
1662518400000|2022-09-07 02:40:00|14.96|13.36|14.9|13.3|14.99|13.39|14.89|13.29|0
1662518700000|2022-09-07 02:45:00|14.92|13.32|15.04|13.44|15.07|13.47|14.88|13.28|0
1662519000000|2022-09-07 02:50:00|15.1|13.5|14.65|13.05|15.13|13.53|14.65|13.05|0
1662519300000|2022-09-07 02:55:00|14.68|13.08|14.61|13.01|14.68|13.08|14.54|12.94|0
1662519600000|2022-09-07 03:00:00|14.62|13.02|14.62|13.02|14.7|13.1|14.51|12.91|0
1662519900000|2022-09-07 03:05:00|14.65|13.05|14.48|12.88|14.67|13.07|14.48|12.88|0
1662520200000|2022-09-07 03:10:00|14.51|12.91|14.44|12.84|14.51|12.91|14.29|12.69|0
1662520500000|2022-09-07 03:15:00|14.42|12.82|14.17|12.57|14.45|12.85|14.1|12.5|0
1662520800000|2022-09-07 03:20:00|14.18|12.58|14.29|12.69|14.29|12.69|14.13|12.53|0
1662521100000|2022-09-07 03:25:00|14.26|12.66|14.64|13.04|14.66|13.06|14.2|12.6|0
1662521400000|2022-09-07 03:30:00|14.58|12.98|14.47|12.87|14.61|13.01|14.34|12.74|0
1662521700000|2022-09-07 03:35:00|14.5|12.9|14.25|12.65|14.5|12.9|14.23|12.63|0
1662522000000|2022-09-07 03:40:00|14.28|12.68|14.34|12.74|14.41|12.81|14.28|12.68|0
1662522300000|2022-09-07 03:45:00|14.36|12.76|14.41|12.81|14.47|12.87|14.36|12.76|0
1662522600000|2022-09-07 03:50:00|14.38|12.78|14.74|13.14|14.77|13.17|14.3|12.7|0
1662522900000|2022-09-07 03:55:00|14.71|13.11|14.76|13.16|14.79|13.19|14.65|13.05|0
1662523200000|2022-09-07 04:00:00|14.79|13.19|14.51|12.91|14.79|13.19|14.51|12.91|0
1662523500000|2022-09-07 04:05:00|14.5|12.9|14.53|12.93|14.59|12.99|14.46|12.86|0
1662523800000|2022-09-07 04:10:00|14.54|12.94|14.51|12.91|14.59|12.99|14.48|12.88|0
1662524100000|2022-09-07 04:15:00|14.54|12.94|14.54|12.94|14.6|13|14.51|12.91|0
1662524400000|2022-09-07 04:20:00|14.51|12.91|14.4|12.8|14.56|12.96|14.37|12.77|0
1662524700000|2022-09-07 04:25:00|14.38|12.78|14.41|12.81|14.48|12.88|14.34|12.74|0
1662525000000|2022-09-07 04:30:00|14.4|12.8|14.67|13.07|14.69|13.09|14.4|12.8|0
1662525300000|2022-09-07 04:35:00|14.64|13.04|14.8|13.2|14.86|13.26|14.64|13.04|0
1662525600000|2022-09-07 04:40:00|14.83|13.23|14.8|13.2|14.83|13.23|14.72|13.12|0
1662525900000|2022-09-07 04:45:00|14.83|13.23|15.06|13.46|15.06|13.46|14.83|13.23|0
1662526200000|2022-09-07 04:50:00|15.08|13.48|15.2|13.6|15.36|13.76|15.05|13.45|0
1662526500000|2022-09-07 04:55:00|15.19|13.59|15.16|13.56|15.3|13.7|15.12|13.52|0
1662526800000|2022-09-07 05:00:00|15.19|13.59|15.19|13.59|15.33|13.73|15.05|13.45|0
1662527100000|2022-09-07 05:05:00|15.21|13.61|15.56|13.96|15.56|13.96|15.16|13.56|0
1662527400000|2022-09-07 05:10:00|15.53|13.93|15.58|13.98|15.7|14.1|15.5|13.9|0
1662527700000|2022-09-07 05:15:00|15.61|14.01|15.85|14.25|15.9|14.3|15.56|13.96|0
1662528000000|2022-09-07 05:20:00|15.82|14.22|15.84|14.24|15.9|14.3|15.67|14.07|0
1662528300000|2022-09-07 05:25:00|15.87|14.27|15.46|13.86|15.87|14.27|15.46|13.86|0
1662528600000|2022-09-07 05:30:00|15.43|13.83|15.37|13.77|15.55|13.95|15.32|13.72|0
1662528900000|2022-09-07 05:35:00|15.4|13.8|15.27|13.67|15.4|13.8|15.23|13.63|0
1662529200000|2022-09-07 05:40:00|15.29|13.69|15.51|13.91|15.54|13.94|15.26|13.66|0
1662529500000|2022-09-07 05:45:00|15.54|13.94|15.51|13.91|15.75|14.15|15.4|13.8|0
1662529800000|2022-09-07 05:50:00|15.48|13.88|15.51|13.91|15.52|13.92|15.34|13.74|0
1662530100000|2022-09-07 05:55:00|15.54|13.94|15.31|13.71|15.63|14.03|15.28|13.68|0
1662530400000|2022-09-07 06:00:00|15.34|13.74|14.84|13.24|15.55|13.95|14.8|13.2|0
1662530700000|2022-09-07 06:05:00|14.83|13.23|14.93|13.33|15.02|13.42|14.83|13.23|0
1662531000000|2022-09-07 06:10:00|14.91|13.31|15.53|13.93|15.56|13.96|14.88|13.28|0
1662531300000|2022-09-07 06:15:00|15.56|13.96|15.67|14.07|15.73|14.13|15.28|13.68|0
1662531600000|2022-09-07 06:20:00|15.7|14.1|16.01|14.41|16.17|14.57|15.69|14.09|0
1662531900000|2022-09-07 06:25:00|16.03|14.43|15.88|14.28|16.08|14.48|15.82|14.22|0
1662532200000|2022-09-07 06:30:00|15.92|14.32|15.87|14.27|15.93|14.33|15.58|13.98|0
1662532500000|2022-09-07 06:35:00|15.84|14.24|15.93|14.33|15.99|14.39|15.73|14.13|0
1662532800000|2022-09-07 06:40:00|15.94|14.34|16.06|14.46|16.2|14.6|15.93|14.33|0
1662533100000|2022-09-07 06:45:00|16.03|14.43|16.25|14.65|16.47|14.87|16.02|14.42|0
1662533400000|2022-09-07 06:50:00|16.22|14.62|15.98|14.38|16.34|14.74|15.98|14.38|0
1662533700000|2022-09-07 06:55:00|16.01|14.41|15.92|14.32|16.16|14.56|15.86|14.26|0
1662534000000|2022-09-07 07:00:00|16.13|14.53|15.99|14.39|16.52|14.92|15.92|14.32|0
1662534300000|2022-09-07 07:05:00|15.94|14.42|15.69|14.19|16.2|14.66|15.69|14.19|0
1662534600000|2022-09-07 07:10:00|15.73|14.24|15.56|14.08|16.06|14.53|15.46|13.99|0
1662534900000|2022-09-07 07:15:00|15.62|14.14|15.58|14.09|15.9|14.39|15.51|14.04|0
1662535200000|2022-09-07 07:20:00|15.59|14.11|15.29|13.83|15.93|14.41|15.29|13.83|0
1662535500000|2022-09-07 07:25:00|15.32|13.86|15.13|13.69|15.32|13.86|14.9|13.48|0
1662535800000|2022-09-07 07:30:00|15.1|13.67|15.52|14.05|15.52|14.05|14.76|13.36|0
1662536100000|2022-09-07 07:35:00|15.49|14.02|15.71|14.21|15.89|14.38|15.43|13.96|0
1662536400000|2022-09-07 07:40:00|15.72|14.22|16.01|14.49|16.05|14.52|15.67|14.18|0
1662536700000|2022-09-07 07:45:00|15.98|14.46|16.78|15.18|16.78|15.18|15.98|14.46|0
1662537000000|2022-09-07 07:50:00|16.71|15.12|16.58|15|16.78|15.18|16.39|14.83|0
1662537300000|2022-09-07 07:55:00|16.64|15.06|17.02|15.4|17.23|15.59|16.58|15|0
1662537600000|2022-09-07 08:00:00|17.03|15.41|17.75|16.06|17.75|16.06|16.82|15.22|0
1662537900000|2022-09-07 08:05:00|17.73|16.04|16.78|15.18|18.25|16.51|16.55|14.98|0
1662538200000|2022-09-07 08:10:00|16.75|15.15|16.29|14.74|16.76|15.17|16.26|14.71|0
1662538500000|2022-09-07 08:15:00|16.32|14.77|16.35|14.8|16.56|14.99|16.07|14.54|0
1662538800000|2022-09-07 08:20:00|16.38|14.82|16.32|14.76|16.45|14.88|16.1|14.56|0
1662539100000|2022-09-07 08:25:00|16.25|14.71|16.12|14.59|16.41|14.85|16.12|14.59|0
1662539400000|2022-09-07 08:30:00|16.19|14.65|16.38|14.82|16.44|14.88|16.12|14.59|0
1662539700000|2022-09-07 08:35:00|16.36|14.8|16.02|14.5|16.43|14.86|16.02|14.5|0
1662540000000|2022-09-07 08:40:00|15.99|14.47|16.15|14.61|16.18|14.64|15.9|14.38|0
1662540300000|2022-09-07 08:45:00|16.18|14.64|16.53|14.96|16.57|14.99|16.18|14.64|0
1662540600000|2022-09-07 08:50:00|16.55|14.97|16.73|15.13|16.89|15.28|16.27|14.72|0
1662540900000|2022-09-07 08:55:00|16.69|15.1|16.91|15.3|16.99|15.37|16.69|15.1|0
1662541200000|2022-09-07 09:00:00|16.92|15.31|16.11|14.57|16.92|15.31|16.09|14.56|0
1662541500000|2022-09-07 09:05:00|16.14|14.6|16.04|14.52|16.32|14.76|16.01|14.49|0
1662541800000|2022-09-07 09:10:00|16.01|14.49|16.09|14.56|16.23|14.69|15.91|14.4|0
1662542100000|2022-09-07 09:15:00|16.14|14.6|16.46|14.89|16.46|14.89|16.12|14.58|0
1662542400000|2022-09-07 09:20:00|16.49|14.92|16.2|14.65|16.6|15.02|16.13|14.6|0
1662542700000|2022-09-07 09:25:00|16.23|14.68|16.32|14.77|16.42|14.86|16.07|14.54|0
1662543000000|2022-09-07 09:30:00|16.35|14.8|16.29|14.74|16.35|14.8|16.1|14.56|0
1662543300000|2022-09-07 09:35:00|16.32|14.77|16|14.47|16.55|14.97|16|14.47|0
1662543600000|2022-09-07 09:40:00|15.98|14.46|16.41|14.85|16.51|14.94|15.98|14.46|0
1662543900000|2022-09-07 09:45:00|16.44|14.88|16.6|15.02|16.67|15.08|16.25|14.7|0
1662544200000|2022-09-07 09:50:00|16.54|14.96|16.47|14.9|16.62|15.04|16.41|14.84|0
1662544500000|2022-09-07 09:55:00|16.5|14.93|16.73|15.14|16.76|15.17|16.5|14.93|0
1662544800000|2022-09-07 10:00:00|16.75|15.15|16.4|14.84|16.84|15.24|16.37|14.81|0
1662545100000|2022-09-07 10:05:00|16.39|14.83|16.4|14.84|16.66|15.07|16.34|14.78|0
1662545400000|2022-09-07 10:10:00|16.42|14.85|16.3|14.75|16.47|14.9|16.17|14.63|0
1662545700000|2022-09-07 10:15:00|16.27|14.72|16.36|14.81|16.36|14.81|15.95|14.43|0
1662546000000|2022-09-07 10:20:00|16.33|14.78|16.52|14.95|16.62|15.04|16.17|14.63|0
1662546300000|2022-09-07 10:25:00|16.49|14.92|16.65|15.07|16.65|15.07|16.39|14.83|0
1662546600000|2022-09-07 10:30:00|16.62|15.04|16.36|14.8|16.63|15.05|16.36|14.8|0
1662546900000|2022-09-07 10:35:00|16.34|14.78|16.61|15.03|16.78|15.18|16.29|14.74|0
1662547200000|2022-09-07 10:40:00|16.68|15.09|16.51|14.94|16.68|15.09|16.35|14.8|0
1662547500000|2022-09-07 10:45:00|16.53|14.96|16.22|14.68|16.58|15|16.06|14.53|0
1662547800000|2022-09-07 10:50:00|16.24|14.69|16.54|14.97|16.61|15.03|16.22|14.68|0
1662548100000|2022-09-07 10:55:00|16.51|14.94|16.31|14.76|16.54|14.97|16.19|14.64|0
1662548400000|2022-09-07 11:00:00|16.36|14.8|16.28|14.73|16.39|14.83|16.2|14.66|0
1662548700000|2022-09-07 11:05:00|16.3|14.74|16.07|14.54|16.52|14.95|16.07|14.54|0
1662549000000|2022-09-07 11:10:00|16.09|14.55|16.4|14.84|16.4|14.84|16.09|14.55|0
1662549300000|2022-09-07 11:15:00|16.44|14.87|16.31|14.75|16.5|14.93|16.24|14.7|0
1662549600000|2022-09-07 11:20:00|16.27|14.72|16.63|15.04|16.63|15.04|16.24|14.69|0
1662549900000|2022-09-07 11:25:00|16.59|15.01|16.56|14.98|16.63|15.04|16.56|14.98|0
1662550200000|2022-09-07 11:30:00|16.59|15.01|16.36|14.8|16.62|15.04|16.24|14.69|0
1662550500000|2022-09-07 11:35:00|16.4|14.83|14.84|13.43|16.46|14.89|14.84|13.43|0
1662550800000|2022-09-07 11:40:00|14.81|13.4|16.77|15.17|16.77|15.17|14.81|13.4|0
1662551100000|2022-09-07 11:45:00|16.71|15.11|15.88|14.37|16.71|15.11|15.69|14.2|0
1662551400000|2022-09-07 11:50:00|15.83|14.32|16.1|14.56|16.11|14.58|15.6|14.11|0
1662551700000|2022-09-07 11:55:00|16.06|14.53|15.94|14.42|16.25|14.71|15.81|14.31|0
1662552000000|2022-09-07 12:00:00|15.97|14.45|16.09|14.56|16.23|14.69|15.9|14.39|0
1662552300000|2022-09-07 12:05:00|16.03|14.5|15.22|13.77|16.03|14.5|14.9|13.48|0
1662552600000|2022-09-07 12:10:00|15.25|13.8|15.38|13.92|15.5|14.03|14.69|13.29|0
1662552900000|2022-09-07 12:15:00|15.41|13.95|15.5|14.03|15.7|14.21|15.29|13.83|0
1662553200000|2022-09-07 12:20:00|15.47|14|15.47|14|15.78|14.27|15.26|13.8|0
1662553500000|2022-09-07 12:25:00|15.44|13.97|15.3|13.84|15.56|14.08|15.17|13.72|0
1662553800000|2022-09-07 12:30:00|15.35|13.88|15.76|14.25|15.77|14.27|15.25|13.8|0
1662554100000|2022-09-07 12:35:00|15.68|14.19|16.27|14.72|16.27|14.72|15.59|14.1|0
1662554400000|2022-09-07 12:40:00|16.3|14.75|16.16|14.62|16.4|14.83|16.14|14.6|0
1662554700000|2022-09-07 12:45:00|16.17|14.63|15.84|14.33|16.2|14.66|15.76|14.26|0
1662555000000|2022-09-07 12:50:00|15.86|14.35|15.34|13.87|15.98|14.46|15.28|13.82|0
1662555300000|2022-09-07 12:55:00|15.37|13.9|16.04|14.51|16.04|14.51|15.37|13.9|0
1662555600000|2022-09-07 13:00:00|16.01|14.48|15.97|14.45|16.13|14.6|15.82|14.31|0
1662555900000|2022-09-07 13:05:00|15.94|14.43|16.13|14.59|16.32|14.77|15.94|14.43|0
1662556200000|2022-09-07 13:10:00|16.16|14.62|15.81|14.31|16.32|14.76|15.57|14.08|0
1662556500000|2022-09-07 13:15:00|15.84|14.33|16.28|14.73|16.31|14.76|15.83|14.32|0
1662556800000|2022-09-07 13:20:00|16.25|14.7|16.25|14.7|16.44|14.87|16.12|14.59|0
1662557100000|2022-09-07 13:25:00|16.28|14.73|16.12|14.58|16.28|14.73|15.9|14.39|0
1662557400000|2022-09-07 13:30:00|16.09|14.55|16.92|15.31|16.92|15.31|15.87|14.36|0
1662557700000|2022-09-07 13:35:00|16.89|15.28|18.48|16.72|18.58|16.81|16.85|15.25|0
1662558000000|2022-09-07 13:40:00|18.41|16.65|16.61|15.03|19.01|17.2|16.26|14.72|0
1662558300000|2022-09-07 13:45:00|16.71|15.12|16.87|15.27|17.21|15.57|16.61|15.03|0
1662558600000|2022-09-07 13:50:00|16.84|15.24|16.11|14.58|17.01|15.39|15.7|14.2|0
1662558900000|2022-09-07 13:55:00|16.02|14.49|15.92|14.4|16.8|15.2|15.7|14.2|0
1662559200000|2022-09-07 14:00:00|15.89|14.37|16.44|14.87|16.57|14.99|14.95|13.53|0
1662559500000|2022-09-07 14:05:00|16.4|14.84|15.95|14.43|16.67|15.08|15.54|14.06|0
1662559800000|2022-09-07 14:10:00|16.01|14.49|15.1|13.66|16.27|14.72|15.07|13.63|0
1662560100000|2022-09-07 14:15:00|15.13|13.69|15.82|14.31|15.98|14.45|14.77|13.36|0
1662560400000|2022-09-07 14:20:00|15.85|14.34|15.72|14.22|16.2|14.66|15.56|14.08|0
1662560700000|2022-09-07 14:25:00|15.65|14.16|16.69|15.1|16.75|15.16|15.44|13.97|0
1662561000000|2022-09-07 14:30:00|16.99|15.37|17.22|15.58|18.09|16.37|16.99|15.37|0
1662561300000|2022-09-07 14:35:00|17.26|15.61|17.09|15.46|17.64|15.96|16.82|15.22|0
1662561600000|2022-09-07 14:40:00|17.12|15.49|16.92|15.3|17.49|15.83|16.45|14.88|0
1662561900000|2022-09-07 14:45:00|16.95|15.33|16.81|15.21|17.08|15.46|16.58|15|0
1662562200000|2022-09-07 14:50:00|16.78|15.18|17.45|15.79|17.73|16.04|16.68|15.09|0
1662562500000|2022-09-07 14:55:00|17.39|15.73|17.31|15.67|17.76|16.07|17.25|15.6|0
1662562800000|2022-09-07 15:00:00|17.28|15.63|18.11|16.39|18.18|16.45|16.74|15.15|0
1662563100000|2022-09-07 15:05:00|18.01|16.29|18.47|16.71|18.76|16.97|17.76|16.07|0
1662563400000|2022-09-07 15:10:00|18.5|16.74|19.31|17.47|19.72|17.84|18.47|16.71|0
1662563700000|2022-09-07 15:15:00|19.27|17.43|16.78|15.18|19.42|17.57|16.57|14.99|0
1662564000000|2022-09-07 15:20:00|16.74|15.15|17.01|15.39|17.15|15.52|16.6|15.02|0
1662564300000|2022-09-07 15:25:00|16.98|15.36|16.53|14.96|17.19|15.55|16.5|14.93|0
1662564600000|2022-09-07 15:30:00|16.67|15.08|16.62|15.04|17.12|15.49|16.43|14.87|0
1662564900000|2022-09-07 15:35:00|16.72|15.13|16.93|15.32|17.24|15.6|16.69|15.1|0
1662565200000|2022-09-07 15:40:00|16.89|15.28|16.45|14.88|17.17|15.53|16.28|14.73|0
1662565500000|2022-09-07 15:45:00|16.48|14.91|17.06|15.44|17.24|15.59|16.45|14.88|0
1662565800000|2022-09-07 15:50:00|17.1|15.47|17.41|15.75|17.44|15.78|16.99|15.37|0
1662566100000|2022-09-07 15:55:00|17.44|15.78|16.99|15.37|17.65|15.97|16.92|15.31|0
1662566400000|2022-09-07 16:00:00|17.06|15.43|17.05|15.43|17.37|15.72|16.95|15.34|0
1662566700000|2022-09-07 16:05:00|17.02|15.4|17.31|15.66|17.31|15.66|16.47|14.9|0
1662567000000|2022-09-07 16:10:00|17.26|15.62|16.74|15.15|17.33|15.68|16.64|15.05|0
1662567300000|2022-09-07 16:15:00|16.71|15.12|16.2|14.66|16.84|15.24|16.13|14.6|0
1662567600000|2022-09-07 16:20:00|16.17|14.63|15.77|14.27|16.3|14.75|15.48|14.01|0
1662567900000|2022-09-07 16:25:00|15.71|14.21|16.3|14.74|16.4|14.84|15.61|14.12|0
1662568200000|2022-09-07 16:30:00|16.23|14.68|16.43|14.86|16.46|14.89|15.83|14.33|0
1662568500000|2022-09-07 16:35:00|16.49|14.92|17.32|15.67|17.32|15.67|16.19|14.65|0
1662568800000|2022-09-07 16:40:00|17.35|15.7|18.47|16.72|18.61|16.84|17.14|15.51|0
1662569100000|2022-09-07 16:45:00|18.55|16.78|17.8|16.1|18.55|16.78|17.59|15.91|0
1662569400000|2022-09-07 16:50:00|17.76|16.07|17.48|15.81|17.87|16.17|17.41|15.75|0
1662569700000|2022-09-07 16:55:00|17.41|15.75|17.65|15.97|17.65|15.97|17.05|15.43|0
1662570000000|2022-09-07 17:00:00|17.62|15.94|18.49|16.73|18.63|16.86|17.51|15.84|0
1662570300000|2022-09-07 17:05:00|18.41|16.66|18.34|16.59|18.63|16.86|18.08|16.36|0
1662570600000|2022-09-07 17:10:00|18.3|16.56|18.19|16.45|18.41|16.66|17.93|16.23|0
1662570900000|2022-09-07 17:15:00|18.26|16.52|17.86|16.16|18.44|16.69|17.71|16.03|0
1662571200000|2022-09-07 17:20:00|17.79|16.09|17.93|16.22|18.44|16.68|17.71|16.03|0
1662571500000|2022-09-07 17:25:00|17.96|16.25|17.57|15.89|17.96|16.25|17.43|15.77|0
1662571800000|2022-09-07 17:30:00|17.6|15.93|18.31|16.56|18.36|16.61|17.5|15.83|0
1662572100000|2022-09-07 17:35:00|18.25|16.51|18.84|17.05|19.03|17.22|18.14|16.41|0
1662572400000|2022-09-07 17:40:00|18.81|17.01|19.92|18.02|20|18.09|18.81|17.01|0
1662572700000|2022-09-07 17:45:00|19.88|17.98|20.15|18.23|20.15|18.23|19.49|17.63|0
1662573000000|2022-09-07 17:50:00|20.11|18.2|20.39|18.45|20.47|18.52|19.99|18.09|0
1662573300000|2022-09-07 17:55:00|20.47|18.52|20.23|18.3|20.47|18.52|19.95|18.05|0
1662573600000|2022-09-07 18:00:00|20.38|18.44|21.99|19.89|22.07|19.97|20.11|18.19|0
1662573900000|2022-09-07 18:05:00|22.03|19.93|20.91|18.92|23.04|20.84|20.74|18.77|0
1662574200000|2022-09-07 18:10:00|20.82|18.84|21.03|19.02|21.11|19.1|20.58|18.62|0
1662574500000|2022-09-07 18:15:00|20.99|18.99|19.9|18|21.23|19.21|19.86|17.97|0
1662574800000|2022-09-07 18:20:00|19.94|18.04|20.09|18.18|20.17|18.25|19.74|17.86|0
1662575100000|2022-09-07 18:25:00|20.17|18.25|21.06|19.06|21.06|19.06|20.09|18.18|0
1662575400000|2022-09-07 18:30:00|21.1|19.09|21.48|19.43|21.48|19.43|20.65|18.69|0
1662575700000|2022-09-07 18:35:00|21.52|19.47|21.39|19.35|21.81|19.73|21.22|19.2|0
1662576000000|2022-09-07 18:40:00|21.35|19.31|21.51|19.46|21.93|19.85|21.35|19.31|0
1662576300000|2022-09-07 18:45:00|21.55|19.5|21.85|19.77|21.85|19.77|21.39|19.35|0
1662576600000|2022-09-07 18:50:00|21.82|19.75|21.93|19.84|22.06|19.96|21.18|19.16|0
1662576900000|2022-09-07 18:55:00|21.91|19.82|22.56|20.41|22.69|20.53|21.67|19.61|0
1662577200000|2022-09-07 19:00:00|22.6|20.45|22.43|20.29|22.73|20.57|22.08|19.98|0
1662577500000|2022-09-07 19:05:00|22.51|20.37|23.12|20.92|23.12|20.92|22.21|20.1|0
1662577800000|2022-09-07 19:10:00|23.16|20.96|22.94|20.76|23.16|20.96|22.55|20.4|0
1662578100000|2022-09-07 19:15:00|22.99|20.8|22.55|20.4|23.45|21.25|22.33|20.21|0
1662578400000|2022-09-07 19:20:00|22.5|20.36|22.94|20.75|23.02|20.83|22.24|20.13|0
1662578700000|2022-09-07 19:25:00|22.91|20.73|23.7|21.5|23.88|21.68|22.89|20.71|0
1662579000000|2022-09-07 19:30:00|23.79|21.59|23.4|21.2|23.79|21.59|22.93|20.75|0
1662579300000|2022-09-07 19:35:00|23.32|21.12|22.8|20.63|23.49|21.29|22.54|20.39|0
1662579600000|2022-09-07 19:40:00|22.75|20.59|22.84|20.66|22.93|20.75|22.23|20.12|0
1662579900000|2022-09-07 19:45:00|22.75|20.58|23.61|21.41|23.78|21.58|22.66|20.51|0
1662580200000|2022-09-07 19:50:00|23.56|21.36|22.96|20.78|23.56|21.36|22.49|20.35|0
1662580500000|2022-09-07 19:55:00|22.88|20.7|22.4|20.26|22.88|20.7|21.84|19.76|0
1662580800000|2022-09-07 20:00:00|22.53|20.38|22.01|19.91|22.53|20.38|21.72|19.65|0
1662581100000|2022-09-07 20:05:00|21.97|19.88|22.01|19.91|22.14|20.03|21.67|19.61|0
1662581400000|2022-09-07 20:10:00|21.88|19.8|21.79|19.72|22.09|19.99|21.75|19.68|0
1662581700000|2022-09-07 20:15:00|22|19.91|22.3|20.18|22.3|20.18|21.96|19.87|0
1662582000000|2022-09-07 20:20:00|22.34|20.22|22.43|20.29|22.52|20.37|22.34|20.21|0
1662582300000|2022-09-07 20:25:00|22.45|20.31|22.42|20.29|22.64|20.49|22.42|20.29|0
1662582600000|2022-09-07 20:30:00|22.47|20.33|22.42|20.29|22.55|20.41|22.34|20.21|0
1662582900000|2022-09-07 20:35:00|22.47|20.33|22.51|20.36|22.51|20.36|22.42|20.29|0
1662583200000|2022-09-07 20:40:00|22.48|20.34|22.37|20.24|22.5|20.36|22.33|20.2|0
1662583500000|2022-09-07 20:45:00|22.33|20.2|22.37|20.24|22.46|20.32|22.33|20.2|0
1662583800000|2022-09-07 20:50:00|22.41|20.28|22.33|20.2|22.46|20.32|22.33|20.2|0
1662584100000|2022-09-07 20:55:00|22.37|20.24|22.13|20.02|22.37|20.24|22.13|20.02|0
1662584400000|2022-09-07 21:00:00|22.21|20.09|22.22|20.11|22.24|20.12|22.08|19.98|0
1662584700000|2022-09-07 21:05:00|22.21|20.1|22.35|20.22|22.36|20.23|22.19|20.08|0
1662585000000|2022-09-07 21:10:00|22.36|20.23|22.39|20.25|22.39|20.25|22.36|20.23|0
1662585300000|2022-09-07 21:15:00|22.38|20.29|22.38|20.25|22.43|20.29|22.38|20.25|0
1662585600000|2022-09-07 21:20:00|22.4|20.26|22.38|20.24|22.4|20.27|22.36|20.23|0
1662585900000|2022-09-07 21:25:00|22.37|20.23|22.42|20.29|22.42|20.29|22.36|20.23|0
1662586200000|2022-09-07 21:30:00|22.43|20.28|22.39|20.26|22.43|20.28|22.37|20.24|0
1662586500000|2022-09-07 21:35:00|22.38|20.25|22.38|20.25|22.38|20.25|22.33|20.2|0
1662586800000|2022-09-07 21:40:00|22.37|20.24|22.38|20.25|22.4|20.26|22.37|20.24|0
1662587100000|2022-09-07 21:45:00|22.39|20.26|22.32|20.2|22.39|20.26|22.31|20.19|0
1662587400000|2022-09-07 21:50:00|22.36|20.23|22.34|20.21|22.4|20.27|22.3|20.17|0
1662587700000|2022-09-07 21:55:00|22.35|20.22|22.36|20.23|22.4|20.26|22.33|20.21|0
1662588000000|2022-09-07 22:00:00|22.31|20.19|22.85|20.68|23.03|20.84|22.31|20.19|0
1662588300000|2022-09-07 22:05:00|22.83|20.66|23.11|20.91|23.12|20.91|22.83|20.66|0
1662588600000|2022-09-07 22:10:00|23.07|20.87|22.93|20.75|23.11|20.91|22.93|20.75|0
1662588900000|2022-09-07 22:15:00|22.91|20.73|22.82|20.65|23|20.81|22.76|20.59|0
1662589200000|2022-09-07 22:20:00|22.8|20.63|22.89|20.71|22.93|20.75|22.76|20.59|0
1662589500000|2022-09-07 22:25:00|22.84|20.67|22.75|20.58|22.89|20.71|22.71|20.55|0
1662589800000|2022-09-07 22:30:00|22.8|20.62|22.62|20.46|22.8|20.62|22.62|20.46|0
1662590100000|2022-09-07 22:35:00|22.58|20.43|22.4|20.27|22.58|20.43|22.31|20.19|0
1662590400000|2022-09-07 22:40:00|22.31|20.19|22.31|20.19|22.4|20.27|22.27|20.15|0
1662590700000|2022-09-07 22:45:00|22.27|20.15|22.18|20.07|22.27|20.15|22.12|20.01|0
1662591000000|2022-09-07 22:50:00|22.2|20.09|22.22|20.1|22.26|20.14|22.18|20.07|0
1662591300000|2022-09-07 22:55:00|22.24|20.12|22.52|20.37|22.52|20.37|22.18|20.07|0
1662591600000|2022-09-07 23:00:00|22.48|20.34|22.22|20.1|22.5|20.35|22.17|20.06|0
1662591900000|2022-09-07 23:05:00|22.19|20.08|22.34|20.21|22.34|20.21|22.17|20.06|0
1662592200000|2022-09-07 23:10:00|22.38|20.25|22.27|20.15|22.38|20.25|22.27|20.15|0
1662592500000|2022-09-07 23:15:00|22.3|20.17|22.34|20.21|22.77|20.6|22.3|20.17|0
1662592800000|2022-09-07 23:20:00|22.38|20.25|22.08|19.97|22.38|20.25|22.03|19.94|0
1662593100000|2022-09-07 23:25:00|22.1|19.99|22.03|19.93|22.12|20.01|22.03|19.93|0
1662593400000|2022-09-07 23:30:00|22.07|19.97|22.07|19.97|22.12|20.01|22.03|19.93|0
1662593700000|2022-09-07 23:35:00|21.86|19.78|21.9|19.81|21.94|19.85|21.77|19.7|0
1662594000000|2022-09-07 23:40:00|21.86|19.78|21.85|19.77|21.94|19.85|21.81|19.73|0
1662594300000|2022-09-07 23:45:00|21.81|19.73|21.94|19.85|21.98|19.89|21.81|19.73|0
1662594600000|2022-09-07 23:50:00|21.98|19.89|21.72|19.65|21.98|19.89|21.68|19.62|0
1662594900000|2022-09-07 23:55:00|21.76|19.69|21.82|19.75|21.85|19.77|21.72|19.65|0
1662595200000|2022-09-08 00:00:00|21.76|19.69|21.63|19.57|22.14|20.03|21.55|19.5|0
1662595500000|2022-09-08 00:05:00|21.61|19.55|21.65|19.59|21.84|19.76|21.55|19.5|0
1662595800000|2022-09-08 00:10:00|21.63|19.57|21.75|19.68|21.86|19.78|21.55|19.49|0
1662596100000|2022-09-08 00:15:00|21.77|19.7|22.69|20.53|22.96|20.77|21.77|19.7|0
1662596400000|2022-09-08 00:20:00|22.65|20.49|22.52|20.37|23.09|20.89|22.52|20.37|0
1662596700000|2022-09-08 00:25:00|22.47|20.33|22.6|20.45|22.69|20.53|22.43|20.29|0
1662597000000|2022-09-08 00:30:00|22.56|20.41|22.32|20.19|22.64|20.49|22.21|20.1|0
1662597300000|2022-09-08 00:35:00|22.34|20.21|22.51|20.37|22.51|20.37|22.14|20.04|0
1662597600000|2022-09-08 00:40:00|22.47|20.33|22.42|20.29|22.47|20.33|22.25|20.13|0
1662597900000|2022-09-08 00:45:00|22.38|20.25|22.33|20.21|22.46|20.32|22.25|20.13|0
1662598200000|2022-09-08 00:50:00|22.29|20.17|22.55|20.4|22.63|20.48|22.2|20.09|0
1662598500000|2022-09-08 00:55:00|22.59|20.44|22.59|20.43|22.76|20.59|22.5|20.36|0
1662598800000|2022-09-08 01:00:00|22.56|20.41|22.63|20.47|22.72|20.55|22.5|20.36|0
1662599100000|2022-09-08 01:05:00|22.58|20.43|23.15|20.95|23.19|20.99|22.54|20.39|0
1662599400000|2022-09-08 01:10:00|23.11|20.91|23.19|20.98|23.24|21.02|23.08|20.88|0
1662599700000|2022-09-08 01:15:00|23.15|20.94|22.58|20.43|23.35|21.12|22.53|20.39|0
1662600000000|2022-09-08 01:20:00|22.53|20.39|22.88|20.7|22.97|20.78|22.49|20.35|0
1662600300000|2022-09-08 01:25:00|22.86|20.68|23.01|20.82|23.05|20.86|22.79|20.62|0
1662600600000|2022-09-08 01:30:00|22.96|20.78|22.83|20.65|23.05|20.86|22.79|20.62|0
1662600900000|2022-09-08 01:35:00|22.87|20.69|22.48|20.34|23|20.81|22.48|20.34|0
1662601200000|2022-09-08 01:40:00|22.52|20.38|22.56|20.41|22.78|20.61|22.52|20.38|0
1662601500000|2022-09-08 01:45:00|22.58|20.43|22.65|20.49|22.74|20.57|22.58|20.43|0
1662601800000|2022-09-08 01:50:00|22.67|20.51|22.64|20.49|22.73|20.57|22.51|20.37|0
1662602100000|2022-09-08 01:55:00|22.62|20.47|22.55|20.41|22.64|20.49|22.51|20.37|0
1662602400000|2022-09-08 02:00:00|22.51|20.37|22.64|20.48|22.77|20.6|22.51|20.37|0
1662602700000|2022-09-08 02:05:00|22.6|20.44|22.59|20.44|22.73|20.56|22.55|20.4|0
1662603000000|2022-09-08 02:10:00|22.64|20.48|22.5|20.36|22.72|20.56|22.5|20.36|0
1662603300000|2022-09-08 02:15:00|22.55|20.4|22.63|20.48|22.63|20.48|22.42|20.28|0
1662603600000|2022-09-08 02:20:00|22.67|20.51|22.74|20.57|22.76|20.59|22.54|20.4|0
1662603900000|2022-09-08 02:25:00|22.72|20.55|22.54|20.39|22.78|20.61|22.54|20.39|0
1662604200000|2022-09-08 02:30:00|22.58|20.43|22.49|20.35|22.67|20.51|22.49|20.35|0
1662604500000|2022-09-08 02:35:00|22.45|20.31|22.1|20|22.49|20.35|22.02|19.92|0
1662604800000|2022-09-08 02:40:00|22.06|19.96|22.06|19.96|22.15|20.04|22.02|19.92|0
1662605100000|2022-09-08 02:45:00|22.1|20|22.01|19.92|22.14|20.03|21.84|19.76|0
1662605400000|2022-09-08 02:50:00|21.97|19.88|21.9|19.82|22.01|19.92|21.9|19.82|0
1662605700000|2022-09-08 02:55:00|21.93|19.84|21.8|19.72|22.01|19.91|21.8|19.72|0
1662606000000|2022-09-08 03:00:00|21.84|19.76|22.01|19.91|22.05|19.95|21.84|19.76|0
1662606300000|2022-09-08 03:05:00|21.98|19.89|22.22|20.1|22.26|20.14|21.92|19.83|0
1662606600000|2022-09-08 03:10:00|22.26|20.14|22.67|20.51|22.67|20.51|22.17|20.06|0
1662606900000|2022-09-08 03:15:00|22.65|20.49|22.6|20.45|22.69|20.53|22.38|20.25|0
1662607200000|2022-09-08 03:20:00|22.64|20.49|22.44|20.31|22.64|20.49|22.38|20.25|0
1662607500000|2022-09-08 03:25:00|22.51|20.37|22.16|20.05|22.51|20.37|22.16|20.05|0
1662607800000|2022-09-08 03:30:00|22.21|20.09|22.33|20.2|22.38|20.24|22.2|20.09|0
1662608100000|2022-09-08 03:35:00|22.35|20.22|22.18|20.07|22.5|20.36|22.16|20.05|0
1662608400000|2022-09-08 03:40:00|22.2|20.09|22.28|20.16|22.33|20.2|22.07|19.97|0
1662608700000|2022-09-08 03:45:00|22.26|20.14|22.15|20.04|22.28|20.16|22.07|19.97|0
1662609000000|2022-09-08 03:50:00|22.11|20|22.11|20|22.19|20.08|22.02|19.93|0
1662609300000|2022-09-08 03:55:00|22.15|20.04|22.19|20.08|22.36|20.23|22.11|20|0
1662609600000|2022-09-08 04:00:00|22.23|20.12|22.53|20.39|22.53|20.39|22.23|20.12|0
1662609900000|2022-09-08 04:05:00|22.49|20.35|22.53|20.38|22.53|20.38|22.32|20.19|0
1662610200000|2022-09-08 04:10:00|22.55|20.4|22.66|20.5|22.66|20.5|22.44|20.3|0
1662610500000|2022-09-08 04:15:00|22.68|20.52|22.48|20.34|22.7|20.54|22.44|20.3|0
1662610800000|2022-09-08 04:20:00|22.52|20.38|22.87|20.69|22.87|20.69|22.52|20.38|0
1662611100000|2022-09-08 04:25:00|22.83|20.65|22.65|20.49|22.83|20.65|22.52|20.37|0
1662611400000|2022-09-08 04:30:00|22.63|20.47|22.6|20.45|22.69|20.53|22.52|20.37|0
1662611700000|2022-09-08 04:35:00|22.56|20.41|22.73|20.57|22.78|20.61|22.56|20.41|0
1662612000000|2022-09-08 04:40:00|22.77|20.61|22.86|20.68|22.95|20.76|22.73|20.57|0
1662612300000|2022-09-08 04:45:00|22.82|20.64|22.77|20.6|22.9|20.72|22.73|20.56|0
1662612600000|2022-09-08 04:50:00|22.73|20.56|22.77|20.6|22.81|20.64|22.64|20.48|0
1662612900000|2022-09-08 04:55:00|22.81|20.64|22.94|20.75|22.98|20.79|22.77|20.6|0
1662613200000|2022-09-08 05:00:00|22.98|20.79|22.94|20.75|23.07|20.87|22.89|20.71|0
1662613500000|2022-09-08 05:05:00|22.96|20.77|23.07|20.87|23.2|20.99|22.96|20.77|0
1662613800000|2022-09-08 05:10:00|23.04|20.85|23.02|20.83|23.24|21.03|22.93|20.75|0
1662614100000|2022-09-08 05:15:00|23.04|20.85|23.24|21.02|23.33|21.11|22.84|20.67|0
1662614400000|2022-09-08 05:20:00|23.21|21|23.06|20.86|23.24|21.02|22.97|20.78|0
1662614700000|2022-09-08 05:25:00|23.01|20.82|23.1|20.9|23.23|21.02|23.01|20.82|0
1662615000000|2022-09-08 05:30:00|23.08|20.88|22.92|20.74|23.19|20.98|22.88|20.7|0
1662615300000|2022-09-08 05:35:00|22.96|20.78|23.09|20.9|23.09|20.9|22.92|20.74|0
1662615600000|2022-09-08 05:40:00|23.12|20.89|22.7|20.54|23.14|20.93|22.67|20.51|0
1662615900000|2022-09-08 05:45:00|22.67|20.51|22.87|20.69|22.91|20.73|22.61|20.45|0
1662616200000|2022-09-08 05:50:00|22.83|20.65|22.74|20.57|22.91|20.73|22.65|20.49|0
1662616500000|2022-09-08 05:55:00|22.73|20.55|23.17|20.97|23.22|21.01|22.65|20.49|0
1662616800000|2022-09-08 06:00:00|23.22|21.01|23.57|21.33|23.66|21.41|22.69|20.53|0
1662617100000|2022-09-08 06:05:00|23.48|21.25|23.75|21.49|23.75|21.49|23.04|20.84|0
1662617400000|2022-09-08 06:10:00|23.79|21.53|24.43|22.1|24.43|22.1|23.61|21.36|0
1662617700000|2022-09-08 06:15:00|24.38|22.06|24.61|22.27|24.85|22.48|24.38|22.06|0
1662618000000|2022-09-08 06:20:00|24.66|22.31|24.1|21.81|24.75|22.4|24.03|21.75|0
1662618300000|2022-09-08 06:25:00|24.06|21.77|23.96|21.68|24.2|21.89|23.92|21.64|0
1662618600000|2022-09-08 06:30:00|23.92|21.64|23.92|21.64|24.01|21.72|23.78|21.52|0
1662618900000|2022-09-08 06:35:00|23.89|21.62|23.42|21.19|23.89|21.62|23.2|20.99|0
1662619200000|2022-09-08 06:40:00|23.46|21.23|23.59|21.35|23.59|21.35|23.28|21.07|0
1662619500000|2022-09-08 06:45:00|23.64|21.39|23.32|21.1|23.68|21.43|23.19|20.98|0
1662619800000|2022-09-08 06:50:00|23.28|21.06|23.19|20.98|23.37|21.14|23.1|20.9|0
1662620100000|2022-09-08 06:55:00|23.14|20.94|23.1|20.9|23.32|21.1|23.01|20.82|0
1662620400000|2022-09-08 07:00:00|23.14|20.94|23.4|21.18|23.58|21.34|22.83|20.66|0
1662620700000|2022-09-08 07:05:00|23.39|21.19|24.78|22.58|24.78|22.58|23.24|21.04|0
1662621000000|2022-09-08 07:10:00|24.87|22.67|24.73|22.53|24.96|22.76|24.39|22.19|0
1662621300000|2022-09-08 07:15:00|24.69|22.49|23.95|21.75|24.73|22.53|23.7|21.5|0
1662621600000|2022-09-08 07:20:00|23.86|21.66|23.23|21.03|23.86|21.66|22.72|20.55|0
1662621900000|2022-09-08 07:25:00|23.15|20.95|22.97|20.78|23.15|20.95|22.54|20.4|0
1662622200000|2022-09-08 07:30:00|22.93|20.74|22.45|20.31|22.93|20.74|22.03|19.93|0
1662622500000|2022-09-08 07:35:00|22.41|20.28|22.45|20.31|22.62|20.47|22.03|19.93|0
1662622800000|2022-09-08 07:40:00|22.53|20.39|22.64|20.48|22.75|20.58|22.15|20.04|0
1662623100000|2022-09-08 07:45:00|22.62|20.46|22.77|20.6|22.88|20.7|22.49|20.35|0
1662623400000|2022-09-08 07:50:00|22.74|20.58|22.02|19.92|22.74|20.58|21.73|19.66|0
1662623700000|2022-09-08 07:55:00|21.98|19.88|22.48|20.34|22.57|20.42|21.81|19.73|0
1662624000000|2022-09-08 08:00:00|22.44|20.3|21.89|19.8|22.44|20.3|21.6|19.54|0
1662624300000|2022-09-08 08:05:00|21.93|19.84|21.88|19.8|22.22|20.11|21.76|19.69|0
1662624600000|2022-09-08 08:10:00|21.84|19.76|22.56|20.41|22.56|20.41|21.84|19.76|0
1662624900000|2022-09-08 08:15:00|22.6|20.45|22.73|20.56|22.9|20.72|22.3|20.18|0
1662625200000|2022-09-08 08:20:00|22.77|20.6|22.26|20.14|22.9|20.72|22.15|20.04|0
1662625500000|2022-09-08 08:25:00|22.3|20.17|22.57|20.42|22.66|20.5|21.92|19.83|0
1662625800000|2022-09-08 08:30:00|22.55|20.4|22.34|20.21|22.68|20.52|22.25|20.13|0
1662626100000|2022-09-08 08:35:00|22.46|20.32|22.33|20.21|22.55|20.4|22.25|20.13|0
1662626400000|2022-09-08 08:40:00|22.48|20.34|22.8|20.63|22.84|20.67|22.29|20.17|0
1662626700000|2022-09-08 08:45:00|22.84|20.67|22.93|20.74|23.06|20.86|22.67|20.51|0
1662627000000|2022-09-08 08:50:00|22.97|20.78|23.06|20.86|23.1|20.9|22.75|20.59|0
1662627300000|2022-09-08 08:55:00|23.08|20.88|23.35|21.15|23.35|21.15|22.92|20.74|0
1662627600000|2022-09-08 09:00:00|23.31|21.11|23.47|21.27|23.47|21.27|23.18|20.98|0
1662627900000|2022-09-08 09:05:00|23.43|21.23|23.05|20.85|23.56|21.36|23|20.81|0
1662628200000|2022-09-08 09:10:00|23.03|20.83|22.87|20.69|23.13|20.93|22.87|20.69|0
1662628500000|2022-09-08 09:15:00|22.91|20.73|23.04|20.85|23.15|20.95|22.74|20.58|0
1662628800000|2022-09-08 09:20:00|23.06|20.87|23|20.81|23.21|21.01|22.87|20.69|0
1662629100000|2022-09-08 09:25:00|23.02|20.83|23.04|20.84|23.13|20.93|22.91|20.73|0
1662629400000|2022-09-08 09:30:00|23.01|20.82|22.82|20.64|23.01|20.82|22.52|20.37|0
1662629700000|2022-09-08 09:35:00|22.86|20.68|23.22|21.02|23.24|21.04|22.6|20.45|0
1662630000000|2022-09-08 09:40:00|23.24|21.04|22.81|20.64|23.3|21.1|22.81|20.64|0
1662630300000|2022-09-08 09:45:00|22.88|20.7|22.72|20.56|23.03|20.83|22.64|20.48|0
1662630600000|2022-09-08 09:50:00|22.68|20.52|22.85|20.67|22.98|20.79|22.55|20.4|0
1662630900000|2022-09-08 09:55:00|22.87|20.69|23.27|21.07|23.28|21.08|22.76|20.6|0
1662631200000|2022-09-08 10:00:00|23.23|21.03|23.06|20.87|23.48|21.28|23.06|20.87|0
1662631500000|2022-09-08 10:05:00|23.02|20.83|23.19|20.99|23.23|21.03|22.65|20.49|0
1662631800000|2022-09-08 10:10:00|23.23|21.03|23.1|20.9|23.23|21.03|22.88|20.7|0
1662632100000|2022-09-08 10:15:00|23.12|20.92|23.03|20.84|23.14|20.94|22.79|20.62|0
1662632400000|2022-09-08 10:20:00|23.05|20.86|23.3|21.1|23.3|21.1|22.84|20.66|0
1662632700000|2022-09-08 10:25:00|23.26|21.06|23.34|21.14|23.39|21.19|22.96|20.78|0
1662633000000|2022-09-08 10:30:00|23.3|21.1|23.42|21.22|23.47|21.27|23.22|21.02|0
1662633300000|2022-09-08 10:35:00|23.47|21.27|23.59|21.39|23.72|21.52|23.09|20.89|0
1662633600000|2022-09-08 10:40:00|23.55|21.35|23.72|21.52|23.74|21.54|23.34|21.14|0
1662633900000|2022-09-08 10:45:00|23.69|21.49|24.01|21.81|24.31|22.11|23.65|21.45|0
1662634200000|2022-09-08 10:50:00|24.05|21.85|24.27|22.07|24.33|22.13|23.97|21.77|0
1662634500000|2022-09-08 10:55:00|24.18|21.98|23.92|21.72|24.22|22.02|23.81|21.61|0
1662634800000|2022-09-08 11:00:00|23.96|21.76|24.44|22.24|24.48|22.28|23.79|21.59|0
1662635100000|2022-09-08 11:05:00|24.39|22.19|24.39|22.19|24.39|22.19|23.96|21.76|0
1662635400000|2022-09-08 11:10:00|24.43|22.23|24.21|22.01|24.83|22.63|24.17|21.97|0
1662635700000|2022-09-08 11:15:00|24.17|21.97|23.82|21.62|24.17|21.97|23.78|21.58|0
1662636000000|2022-09-08 11:20:00|23.87|21.67|23.65|21.45|23.95|21.75|23.57|21.37|0
1662636300000|2022-09-08 11:25:00|23.69|21.49|23.82|21.62|23.82|21.62|23.48|21.28|0
1662636600000|2022-09-08 11:30:00|23.65|21.45|23.14|20.94|23.67|21.47|22.99|20.8|0
1662636900000|2022-09-08 11:35:00|23.18|20.98|23.35|21.15|23.39|21.19|22.8|20.62|0
1662637200000|2022-09-08 11:40:00|23.39|21.19|23.2|21|23.6|21.4|23.05|20.86|0
1662637500000|2022-09-08 11:45:00|23.14|20.94|22.75|20.58|23.18|20.98|22.75|20.58|0
1662637800000|2022-09-08 11:50:00|22.7|20.54|22.87|20.69|23.11|20.91|22.7|20.54|0
1662638100000|2022-09-08 11:55:00|22.83|20.65|23.17|20.97|23.21|21.01|22.79|20.62|0
1662638400000|2022-09-08 12:00:00|23.13|20.93|23.46|21.26|23.55|21.35|23.04|20.85|0
1662638700000|2022-09-08 12:05:00|23.5|21.3|23.65|21.45|23.78|21.58|23.42|21.22|0
1662639000000|2022-09-08 12:10:00|23.67|21.47|23.56|21.36|23.75|21.55|23.56|21.36|0
1662639300000|2022-09-08 12:15:00|23.58|21.38|22.43|20.3|24.75|22.55|22.05|19.95|0
1662639600000|2022-09-08 12:20:00|22.58|20.43|24.07|21.87|24.09|21.89|22.39|20.26|0
1662639900000|2022-09-08 12:25:00|24.09|21.89|23.49|21.29|24.14|21.94|23.12|20.92|0
1662640200000|2022-09-08 12:30:00|23.52|21.32|21.88|19.79|23.52|21.32|21.84|19.76|0
1662640500000|2022-09-08 12:35:00|22|19.91|22.08|19.98|22.43|20.29|21.88|19.79|0
1662640800000|2022-09-08 12:40:00|22.13|20.02|21.84|19.76|22.17|20.06|21.34|19.31|0
1662641100000|2022-09-08 12:45:00|21.8|19.72|22.21|20.1|22.55|20.41|21.59|19.53|0
1662641400000|2022-09-08 12:50:00|22.25|20.13|21.83|19.75|22.81|20.64|21.48|19.43|0
1662641700000|2022-09-08 12:55:00|21.75|19.68|20.73|18.75|21.75|19.68|20.53|18.57|0
1662642000000|2022-09-08 13:00:00|20.65|18.68|21.02|19.02|21.38|19.35|20.49|18.54|0
1662642300000|2022-09-08 13:05:00|21.14|19.13|20.95|18.96|21.26|19.23|20.36|18.42|0
1662642600000|2022-09-08 13:10:00|20.91|18.92|20.28|18.35|21.35|19.32|20.28|18.35|0
1662642900000|2022-09-08 13:15:00|20.4|18.45|20.91|18.92|20.99|18.99|20.08|18.17|0
1662643200000|2022-09-08 13:20:00|20.95|18.95|20.67|18.7|20.95|18.95|20.12|18.2|0
1662643500000|2022-09-08 13:25:00|20.63|18.66|20.08|18.16|20.74|18.77|20|18.1|0
1662643800000|2022-09-08 13:30:00|20.19|18.27|18.42|16.66|20.19|18.27|17.91|16.21|0
1662644100000|2022-09-08 13:35:00|18.34|16.6|19.04|17.23|19.26|17.43|17.98|16.27|0
1662644400000|2022-09-08 13:40:00|18.93|17.13|20.89|18.9|22.12|20.01|18.02|16.3|0
1662644700000|2022-09-08 13:45:00|20.77|18.79|20.73|18.75|21.34|19.31|19.62|17.75|0
1662645000000|2022-09-08 13:50:00|20.69|18.72|21.3|19.27|21.55|19.49|20.09|18.17|0
1662645300000|2022-09-08 13:55:00|21.25|19.23|21.67|19.6|22.3|20.18|21.01|19.01|0
1662645600000|2022-09-08 14:00:00|21.83|19.75|20.6|18.64|22.05|19.95|20.32|18.38|0
1662645900000|2022-09-08 14:05:00|20.57|18.61|21.87|19.78|22.41|20.28|20.49|18.53|0
1662646200000|2022-09-08 14:10:00|21.82|19.75|21.41|19.37|22.5|20.35|20.96|18.96|0
1662646500000|2022-09-08 14:15:00|21.61|19.56|24.02|21.82|24.11|21.91|20.96|18.96|0
1662646800000|2022-09-08 14:20:00|23.89|21.69|22.92|20.74|24.63|22.43|22.79|20.62|0
1662647100000|2022-09-08 14:25:00|22.79|20.62|22.9|20.72|23.72|21.52|22.53|20.39|0
1662647400000|2022-09-08 14:30:00|22.94|20.76|24.05|21.85|24.22|22.02|22.38|20.25|0
1662647700000|2022-09-08 14:35:00|24.09|21.89|25.05|22.85|25.37|23.17|23.53|21.33|0
1662648000000|2022-09-08 14:40:00|25.1|22.9|25.28|23.08|26.57|24.37|24.65|22.45|0
1662648300000|2022-09-08 14:45:00|25.33|23.13|25.1|22.9|25.6|23.4|24.83|22.63|0
1662648600000|2022-09-08 14:50:00|25.05|22.85|25.32|23.12|25.41|23.21|24.39|22.19|0
1662648900000|2022-09-08 14:55:00|25.28|23.08|26.19|23.99|26.37|24.17|25.1|22.9|0
1662649200000|2022-09-08 15:00:00|26.23|24.03|27.5|25.3|27.89|25.69|26.05|23.85|0
1662649500000|2022-09-08 15:05:00|27.41|25.21|27.84|25.64|28.13|25.93|27.36|25.16|0
1662649800000|2022-09-08 15:10:00|27.88|25.68|27.98|25.78|28.13|25.93|27.21|25.01|0
1662650100000|2022-09-08 15:15:00|28.08|25.88|28.07|25.87|28.37|26.17|27.64|25.44|0
1662650400000|2022-09-08 15:20:00|28.12|25.92|28.07|25.87|28.56|26.36|27.83|25.63|0
1662650700000|2022-09-08 15:25:00|28.17|25.97|27.49|25.29|28.22|26.02|27.34|25.14|0
1662651000000|2022-09-08 15:30:00|27.39|25.19|27.68|25.48|27.73|25.53|27.15|24.95|0
1662651300000|2022-09-08 15:35:00|27.58|25.38|26.4|24.2|28.11|25.91|26.26|24.06|0
1662651600000|2022-09-08 15:40:00|26.35|24.15|26.25|24.05|26.44|24.24|25.62|23.42|0
1662651900000|2022-09-08 15:45:00|26.16|23.96|25.43|23.23|26.63|24.43|23.91|21.71|0
1662652200000|2022-09-08 15:50:00|25.39|23.19|25.98|23.78|26.02|23.82|25.03|22.83|0
1662652500000|2022-09-08 15:55:00|26.02|23.82|25.56|23.36|26.11|23.91|25.52|23.32|0
1662652800000|2022-09-08 16:00:00|25.65|23.45|21.87|19.78|25.88|23.68|21.82|19.75|0
1662653100000|2022-09-08 16:05:00|21.82|19.75|20.39|18.45|21.82|19.75|19.45|17.6|0
1662653400000|2022-09-08 16:10:00|20.27|18.34|20.79|17.71|21.28|18.41|18.69|15.61|0
1662653700000|2022-09-08 16:15:00|20.6|17.52|20.75|17.67|21.39|18.31|20.01|16.93|0
1662654000000|2022-09-08 16:20:00|20.78|17.7|19.78|17.89|21.05|18.03|19.58|16.5|0
1662654300000|2022-09-08 16:25:00|19.89|18|20.52|18.56|20.8|18.82|19.47|17.61|0
1662654600000|2022-09-08 16:30:00|20.56|18.6|21.97|18.89|21.97|19.82|20.32|18.38|0
1662654900000|2022-09-08 16:35:00|22.01|18.93|21.62|18.54|22.08|19|21.35|18.27|0
1662655200000|2022-09-08 16:40:00|21.58|18.5|23.23|20.15|23.44|20.36|21.27|18.19|0
1662655500000|2022-09-08 16:45:00|23.27|20.19|23.02|19.94|23.31|20.23|22.65|19.57|0
1662655800000|2022-09-08 16:50:00|22.42|20.29|23.03|20.84|23.58|21.38|22.42|20.29|0
1662656100000|2022-09-08 16:55:00|22.99|20.8|22.77|20.6|23.24|21.04|22.66|20.5|0
1662656400000|2022-09-08 17:00:00|22.68|20.52|22.78|19.7|23.07|20.87|21.65|19.2|0
1662656700000|2022-09-08 17:05:00|22.08|19|22.39|19.31|22.56|19.48|21.72|18.64|0
1662657000000|2022-09-08 17:10:00|22.56|19.48|24.75|21.67|24.88|21.8|22.56|19.48|0
1662657300000|2022-09-08 17:15:00|24.83|21.75|24.53|21.45|24.97|21.89|24.27|21.19|0
1662657600000|2022-09-08 17:20:00|24.57|21.49|24.57|22.37|25.41|22.37|24.44|21.36|0
1662657900000|2022-09-08 17:25:00|24.44|22.24|24.43|22.23|25.02|22.82|23.87|21.67|0
1662658200000|2022-09-08 17:30:00|24.48|22.28|24.3|22.1|24.79|22.59|23.65|21.45|0
1662658500000|2022-09-08 17:35:00|24.17|21.97|25.01|22.81|25.64|23.44|24.17|21.97|0
1662658800000|2022-09-08 17:40:00|25.14|22.94|25.23|23.03|25.39|23.19|24.83|22.63|0
1662659100000|2022-09-08 17:45:00|25.05|22.85|25.34|23.14|25.41|23.21|24.82|22.62|0
1662659400000|2022-09-08 17:50:00|25.36|23.16|24.51|22.31|25.45|23.25|24.51|22.31|0
1662659700000|2022-09-08 17:55:00|24.6|22.4|24.07|21.87|24.64|22.44|22.78|20.61|0
1662660000000|2022-09-08 18:00:00|24.29|22.09|24.86|22.66|24.86|22.66|23.85|21.65|0
1662660300000|2022-09-08 18:05:00|24.9|22.7|24.37|22.17|25.22|23.02|24.02|21.82|0
1662660600000|2022-09-08 18:10:00|24.46|22.26|24.5|22.3|25.17|22.97|24.37|22.17|0
1662660900000|2022-09-08 18:15:00|24.46|22.26|25.21|23.01|25.44|23.24|24.06|21.86|0
1662661200000|2022-09-08 18:20:00|25.12|22.92|25.07|22.87|25.35|23.15|24.76|22.56|0
1662661500000|2022-09-08 18:25:00|25.16|22.96|24.98|22.78|25.43|23.23|24.78|22.58|0
1662661800000|2022-09-08 18:30:00|25.03|22.83|26.39|24.19|26.44|24.24|24.98|22.78|0
1662662100000|2022-09-08 18:35:00|26.44|24.24|26.39|24.19|26.53|24.33|25.88|23.68|0
1662662400000|2022-09-08 18:40:00|26.44|24.24|25.46|22.38|26.53|24.33|23.92|21.37|0
1662662700000|2022-09-08 18:45:00|25.37|22.29|25.19|22.11|25.68|22.6|24.45|21.37|0
1662663000000|2022-09-08 18:50:00|25.32|22.24|25.32|23.12|25.55|23.35|24.18|21.85|0
1662663300000|2022-09-08 18:55:00|25.23|23.03|24.61|22.41|25.28|23.08|24.31|22.11|0
1662663600000|2022-09-08 19:00:00|24.66|22.46|24.13|21.93|25.23|23.03|23.45|21.25|0
1662663900000|2022-09-08 19:05:00|24.18|21.98|24.26|22.06|24.78|22.58|23.96|21.76|0
1662664200000|2022-09-08 19:10:00|24.22|22.02|24.29|22.09|24.29|22.09|23.34|21.14|0
1662664500000|2022-09-08 19:15:00|24.33|22.13|24.55|22.35|24.68|22.48|24.03|21.83|0
1662664800000|2022-09-08 19:20:00|24.51|22.31|25.04|22.84|25.26|23.06|24.37|22.17|0
1662665100000|2022-09-08 19:25:00|25.08|22.88|24.63|22.43|25.17|22.97|24.5|22.3|0
1662665400000|2022-09-08 19:30:00|24.68|22.48|24.37|22.17|25.3|23.1|24.24|22.04|0
1662665700000|2022-09-08 19:35:00|24.32|22.12|24.5|22.3|24.67|22.47|23.97|21.77|0
1662666000000|2022-09-08 19:40:00|24.45|22.25|23.37|21.17|24.63|22.43|23.24|21.04|0
1662666300000|2022-09-08 19:45:00|23.33|21.13|23.1|20.9|24.4|22.2|23.01|20.82|0
1662666600000|2022-09-08 19:50:00|23.19|20.99|25.48|23.28|25.48|23.28|23.19|20.99|0
1662666900000|2022-09-08 19:55:00|25.34|23.14|26.07|23.87|26.22|24.02|25.16|22.96|0
1662667200000|2022-09-08 20:00:00|26.17|23.97|26.55|24.35|27.72|25.52|26.17|23.97|0
1662667500000|2022-09-08 20:05:00|26.6|24.4|26.55|24.35|26.74|24.54|26.46|24.26|0
1662667800000|2022-09-08 20:10:00|26.5|24.3|26.69|24.49|26.88|24.68|26.46|24.26|0
1662668100000|2022-09-08 20:15:00|27.07|24.54|27.17|24.58|27.17|24.58|26.97|24.4|0
1662668400000|2022-09-08 20:20:00|27.19|24.6|26.96|24.4|27.19|24.6|26.96|24.4|0
1662668700000|2022-09-08 20:25:00|26.86|24.39|26.91|24.35|26.96|24.39|26.86|24.3|0
1662669000000|2022-09-08 20:30:00|26.96|24.39|26.86|24.3|26.96|24.39|26.86|24.3|0
1662669300000|2022-09-08 20:35:00|26.91|24.35|26.86|24.3|26.91|24.35|26.86|24.3|0
1662669600000|2022-09-08 20:40:00|26.85|24.34|27.57|24.95|27.94|25.28|26.85|24.34|0
1662669900000|2022-09-08 20:45:00|27.62|24.94|27.38|24.77|27.62|24.99|27.38|24.77|0
1662670200000|2022-09-08 20:50:00|27.43|24.82|27.43|24.82|27.48|24.87|27.38|24.77|0
1662670500000|2022-09-08 20:55:00|27.38|24.77|27.35|24.75|27.53|24.91|27.35|24.75|0
1662670800000|2022-09-08 21:00:00|27.37|24.77|27.4|24.79|27.45|24.83|27.33|24.72|0
1662671100000|2022-09-08 21:05:00|27.39|24.78|27.43|24.82|27.43|24.82|27.38|24.78|0
1662671400000|2022-09-08 21:10:00|27.4|24.81|27.39|24.78|27.43|24.81|27.39|24.78|0
1662671700000|2022-09-08 21:15:00|27.42|24.81|27.37|24.76|27.42|24.81|27.32|24.72|0
1662672000000|2022-09-08 21:20:00|27.38|24.77|27.44|24.83|27.45|24.83|27.34|24.73|0
1662672300000|2022-09-08 21:25:00|27.35|24.75|27.43|24.82|27.49|24.87|27.34|24.74|0
1662672600000|2022-09-08 21:30:00|27.42|24.81|27.39|24.78|27.42|24.81|27.3|24.7|0
1662672900000|2022-09-08 21:35:00|27.38|24.77|27.28|24.68|27.38|24.77|27.28|24.68|0
1662673200000|2022-09-08 21:40:00|27.26|24.66|27.26|24.66|27.26|24.67|27.25|24.65|0
1662673500000|2022-09-08 21:45:00|27.27|24.68|27.29|24.69|27.33|24.73|27.24|24.65|0
1662673800000|2022-09-08 21:50:00|27.3|24.7|27.29|24.69|27.33|24.73|27.24|24.65|0
1662674100000|2022-09-08 21:55:00|27.34|24.73|27.31|24.71|27.34|24.73|27.27|24.68|0
1662674400000|2022-09-08 22:00:00|27.42|24.8|27.01|24.44|27.47|24.85|26.96|24.39|0
1662674700000|2022-09-08 22:05:00|26.99|24.42|26.98|24.41|27.04|24.46|26.96|24.39|0
1662675000000|2022-09-08 22:10:00|27.01|24.44|26.98|24.41|27.03|24.46|26.93|24.37|0
1662675300000|2022-09-08 22:15:00|26.93|24.37|26.63|24.09|26.98|24.41|26.63|24.09|0
1662675600000|2022-09-08 22:20:00|26.6|24.07|26.58|24.05|26.73|24.18|26.58|24.05|0
1662675900000|2022-09-08 22:25:00|26.63|24.09|26.5|23.98|26.68|24.13|26.48|23.95|0
1662676200000|2022-09-08 22:30:00|26.52|24|26.67|24.13|26.72|24.18|26.45|23.93|0
1662676500000|2022-09-08 22:35:00|26.62|24.09|26.97|24.4|26.97|24.4|26.62|24.08|0
1662676800000|2022-09-08 22:40:00|26.92|24.35|26.71|24.17|26.97|24.4|26.67|24.13|0
1662677100000|2022-09-08 22:45:00|26.76|24.21|26.76|24.21|26.86|24.3|26.76|24.21|0
1662677400000|2022-09-08 22:50:00|26.73|24.19|26.71|24.16|26.76|24.21|26.71|24.16|0
1662677700000|2022-09-08 22:55:00|26.76|24.21|26.95|24.39|26.95|24.39|26.76|24.21|0
1662678000000|2022-09-08 23:00:00|27|24.43|27.18|24.59|27.2|24.61|27|24.43|0
1662678300000|2022-09-08 23:05:00|27.1|24.52|27.1|24.52|27.22|24.63|27.05|24.47|0
1662678600000|2022-09-08 23:10:00|27.07|24.49|27.2|24.61|27.25|24.65|27.05|24.47|0
1662678900000|2022-09-08 23:15:00|27.25|24.65|27.29|24.69|27.29|24.7|27.22|24.63|0
1662679200000|2022-09-08 23:20:00|27.34|24.74|27.59|24.97|27.6|24.97|27.34|24.74|0
1662679500000|2022-09-08 23:25:00|27.54|24.92|27.59|24.96|27.59|24.97|27.54|24.92|0
1662679800000|2022-09-08 23:30:00|27.54|24.92|27.39|24.78|27.59|24.96|27.24|24.64|0
1662680100000|2022-09-08 23:35:00|27.36|24.75|27.33|24.73|27.44|24.82|27.18|24.59|0
1662680400000|2022-09-08 23:40:00|27.38|24.77|27.13|24.54|27.38|24.77|27.13|24.54|0
1662680700000|2022-09-08 23:45:00|27.18|24.59|27.33|24.72|27.33|24.72|27.13|24.54|0
1662681000000|2022-09-08 23:50:00|27.43|24.82|27.42|24.81|27.58|24.95|27.27|24.68|0
1662681300000|2022-09-08 23:55:00|27.37|24.77|27.07|24.49|27.37|24.77|27.07|24.49|0
1662681600000|2022-09-09 00:00:00|27.12|24.54|27.07|24.49|27.52|24.9|26.97|24.4|0
1662681900000|2022-09-09 00:05:00|27.02|24.44|27.42|24.8|27.57|24.94|26.97|24.4|0
1662682200000|2022-09-09 00:10:00|27.44|24.83|28.08|25.4|28.08|25.4|27.42|24.8|0
1662682500000|2022-09-09 00:15:00|28.13|25.45|28.28|25.59|28.54|25.82|27.92|25.26|0
1662682800000|2022-09-09 00:20:00|28.23|25.54|28.07|25.4|28.28|25.59|28.02|25.35|0
1662683100000|2022-09-09 00:25:00|28.12|25.44|28.38|25.68|28.38|25.68|27.92|25.26|0
1662683400000|2022-09-09 00:30:00|28.33|25.63|29.06|26.29|29.16|26.39|28.33|25.63|0
1662683700000|2022-09-09 00:35:00|29.11|26.34|29.11|26.34|29.22|26.43|29|26.24|0
1662684000000|2022-09-09 00:40:00|29.16|26.38|29.26|26.48|29.37|26.57|29.11|26.33|0
1662684300000|2022-09-09 00:45:00|29.32|26.53|29.21|26.43|29.37|26.57|29.1|26.33|0
1662684600000|2022-09-09 00:50:00|29.15|26.38|29.36|26.57|29.47|26.67|29.15|26.38|0
1662684900000|2022-09-09 00:55:00|29.28|26.49|28.88|26.13|29.31|26.52|28.78|26.04|0
1662685200000|2022-09-09 01:00:00|28.83|26.09|28.51|25.8|28.99|26.23|28.46|25.75|0
1662685500000|2022-09-09 01:05:00|28.41|25.7|28.67|25.94|28.83|26.08|28.33|25.63|0
1662685800000|2022-09-09 01:10:00|28.72|25.99|28.51|25.79|28.74|26.01|28.48|25.77|0
1662686100000|2022-09-09 01:15:00|28.53|25.82|28.82|26.07|28.82|26.07|28.4|25.7|0
1662686400000|2022-09-09 01:20:00|28.98|26.22|28.5|25.79|28.98|26.22|28.5|25.79|0
1662686700000|2022-09-09 01:25:00|28.45|25.74|28.14|25.46|28.5|25.79|28.14|25.46|0
1662687000000|2022-09-09 01:30:00|28.08|25.41|27.52|24.9|28.14|25.46|27.52|24.9|0
1662687300000|2022-09-09 01:35:00|27.57|24.94|27.62|24.99|27.77|25.13|27.54|24.92|0
1662687600000|2022-09-09 01:40:00|27.57|24.94|27.97|25.31|28.13|25.45|27.57|24.94|0
1662687900000|2022-09-09 01:45:00|28|25.33|28.12|25.45|28.12|25.45|27.87|25.21|0
1662688200000|2022-09-09 01:50:00|28.18|25.49|28.17|25.49|28.43|25.73|28.12|25.44|0
1662688500000|2022-09-09 01:55:00|28.22|25.54|27.96|25.3|28.28|25.58|27.91|25.25|0
1662688800000|2022-09-09 02:00:00|28.01|25.35|28.27|25.58|28.32|25.63|28.01|25.35|0
1662689100000|2022-09-09 02:05:00|28.22|25.53|28.16|25.48|28.37|25.67|28.14|25.46|0
1662689400000|2022-09-09 02:10:00|28.27|25.57|28.58|25.85|28.68|25.95|28.27|25.57|0
1662689700000|2022-09-09 02:15:00|28.63|25.9|28.47|25.76|28.68|25.95|28.42|25.71|0
1662690000000|2022-09-09 02:20:00|28.52|25.8|28.68|25.94|28.73|25.99|28.47|25.76|0
1662690300000|2022-09-09 02:25:00|28.67|25.92|28.94|26.18|28.94|26.18|28.65|25.92|0
1662690600000|2022-09-09 02:30:00|28.99|26.23|29.09|26.32|29.3|26.51|28.96|26.2|0
1662690900000|2022-09-09 02:35:00|29.04|26.27|28.88|26.13|29.09|26.32|28.72|25.98|0
1662691200000|2022-09-09 02:40:00|28.82|26.08|28.87|26.12|28.98|26.22|28.77|26.03|0
1662691500000|2022-09-09 02:45:00|28.93|26.17|28.35|25.65|28.93|26.17|28.3|25.6|0
1662691800000|2022-09-09 02:50:00|28.4|25.69|28.4|25.69|28.55|25.83|28.37|25.67|0
1662692100000|2022-09-09 02:55:00|28.45|25.74|28.44|25.74|28.55|25.83|28.39|25.69|0
1662692400000|2022-09-09 03:00:00|28.5|25.78|28.57|25.85|28.6|25.87|28.34|25.64|0
1662692700000|2022-09-09 03:05:00|28.6|25.87|28.28|25.59|28.6|25.87|28.23|25.54|0
1662693000000|2022-09-09 03:10:00|28.33|25.64|28.33|25.63|28.54|25.82|28.28|25.59|0
1662693300000|2022-09-09 03:15:00|28.38|25.68|28.54|25.82|28.54|25.82|28.33|25.63|0
1662693600000|2022-09-09 03:20:00|28.59|25.87|28.59|25.86|28.69|25.96|28.48|25.77|0
1662693900000|2022-09-09 03:25:00|28.64|25.91|29.06|26.29|29.06|26.29|28.59|25.86|0
1662694200000|2022-09-09 03:30:00|29|26.24|29.09|26.32|29.3|26.51|28.69|25.96|0
1662694500000|2022-09-09 03:35:00|29.19|26.41|29.14|26.36|29.19|26.41|29.03|26.27|0
1662694800000|2022-09-09 03:40:00|29.19|26.41|29.35|26.55|29.4|26.6|29.19|26.41|0
1662695100000|2022-09-09 03:45:00|29.32|26.53|28.97|26.21|29.35|26.55|28.97|26.21|0
1662695400000|2022-09-09 03:50:00|29.03|26.26|29.13|26.36|29.24|26.45|28.97|26.21|0
1662695700000|2022-09-09 03:55:00|29.18|26.4|29.34|26.54|29.39|26.59|29.18|26.4|0
1662696000000|2022-09-09 04:00:00|29.39|26.59|29.44|26.64|29.59|26.79|29.34|26.54|0
1662696300000|2022-09-09 04:05:00|29.49|26.69|29.59|26.79|29.75|26.95|29.49|26.69|0
1662696600000|2022-09-09 04:10:00|29.64|26.84|29.79|26.99|29.84|27.04|29.54|26.74|0
1662696900000|2022-09-09 04:15:00|29.74|26.94|29.63|26.83|29.79|26.99|29.63|26.83|0
1662697200000|2022-09-09 04:20:00|29.58|26.78|29.58|26.78|29.68|26.88|29.53|26.73|0
1662697500000|2022-09-09 04:25:00|29.61|26.81|29.63|26.83|29.68|26.88|29.43|26.63|0
1662697800000|2022-09-09 04:30:00|29.58|26.78|29.73|26.93|29.73|26.93|29.53|26.73|0
1662698100000|2022-09-09 04:35:00|29.78|26.98|30.03|27.23|30.03|27.23|29.73|26.93|0
1662698400000|2022-09-09 04:40:00|30.01|27.21|30.03|27.23|30.08|27.28|29.93|27.13|0
1662698700000|2022-09-09 04:45:00|30.06|27.26|30.6|27.8|30.71|27.91|30.03|27.23|0
1662699000000|2022-09-09 04:50:00|30.55|27.75|30.6|27.8|30.65|27.85|30.49|27.69|0
1662699300000|2022-09-09 04:55:00|30.54|27.74|30.44|27.64|30.6|27.8|30.44|27.64|0
1662699600000|2022-09-09 05:00:00|30.49|27.69|30.28|27.48|30.54|27.74|30.12|27.32|0
1662699900000|2022-09-09 05:05:00|30.33|27.53|29.76|26.96|30.35|27.55|29.76|26.96|0
1662700200000|2022-09-09 05:10:00|29.81|27.01|29.86|27.06|29.91|27.11|29.71|26.91|0
1662700500000|2022-09-09 05:15:00|29.81|27.01|29.96|27.16|30.09|27.29|29.81|27.01|0
1662700800000|2022-09-09 05:20:00|29.91|27.11|29.85|27.05|29.96|27.16|29.7|26.9|0
1662701100000|2022-09-09 05:25:00|29.88|27.08|30.06|27.26|30.16|27.36|29.85|27.05|0
1662701400000|2022-09-09 05:30:00|30.11|27.31|29.49|26.69|30.26|27.46|29.39|26.59|0
1662701700000|2022-09-09 05:35:00|29.51|26.71|29.38|26.59|29.51|26.71|29.28|26.49|0
1662702000000|2022-09-09 05:40:00|29.43|26.58|29.64|26.84|29.79|26.99|29.43|26.58|0
1662702300000|2022-09-09 05:45:00|29.74|26.94|29.74|26.94|29.79|26.99|29.48|26.68|0
1662702600000|2022-09-09 05:50:00|29.68|26.88|29.37|26.58|29.73|26.93|29.32|26.53|0
1662702900000|2022-09-09 05:55:00|29.32|26.53|29.53|26.73|29.58|26.78|29.21|26.43|0
1662703200000|2022-09-09 06:00:00|29.37|26.57|28.47|25.76|29.42|26.62|28.42|25.71|0
1662703500000|2022-09-09 06:05:00|28.53|25.81|28.47|25.76|28.58|25.86|28.37|25.67|0
1662703800000|2022-09-09 06:10:00|28.37|25.66|28.52|25.8|28.62|25.9|28.37|25.66|0
1662704100000|2022-09-09 06:15:00|28.54|25.83|28.97|26.21|29.08|26.31|28.54|25.83|0
1662704400000|2022-09-09 06:20:00|29.02|26.26|29.04|26.28|29.23|26.45|29.02|26.26|0
1662704700000|2022-09-09 06:25:00|29.02|26.26|28.65|25.92|29.15|26.37|28.65|25.92|0
1662705000000|2022-09-09 06:30:00|28.75|26.02|28.18|25.5|28.81|26.06|28.13|25.45|0
1662705300000|2022-09-09 06:35:00|28.13|25.45|28.56|25.84|28.59|25.87|28.03|25.36|0
1662705600000|2022-09-09 06:40:00|28.44|25.73|28.48|25.77|28.49|25.77|28.25|25.56|0
1662705900000|2022-09-09 06:45:00|28.43|25.73|28.79|26.05|28.85|26.1|28.43|25.72|0
1662706200000|2022-09-09 06:50:00|28.69|25.96|28.79|26.05|28.9|26.15|28.69|25.96|0
1662706500000|2022-09-09 06:55:00|28.84|26.1|29.1|26.33|29.37|26.57|28.79|26.05|0
1662706800000|2022-09-09 07:00:00|29|26.24|29.98|27.18|30.03|27.23|28.97|26.21|0
1662707100000|2022-09-09 07:05:00|29.73|27.53|30.68|27.6|31.74|29.16|29.73|27.53|0
1662707400000|2022-09-09 07:10:00|30.74|27.66|31.94|29.74|32.49|29.85|30.68|27.6|0
1662707700000|2022-09-09 07:15:00|32|29.8|31.59|29.39|32.16|29.96|31.46|29.26|0
1662708000000|2022-09-09 07:20:00|31.67|29.47|31.72|29.52|32.24|30.04|31.61|29.41|0
1662708300000|2022-09-09 07:25:00|31.78|29.58|32.82|30.62|32.87|30.67|31.78|29.58|0
1662708600000|2022-09-09 07:30:00|32.76|30.56|31.39|29.19|32.93|30.73|31.39|29.19|0
1662708900000|2022-09-09 07:35:00|31.42|29.22|31.2|29|31.5|29.3|30.91|28.71|0
1662709200000|2022-09-09 07:40:00|31.12|28.92|30.75|28.55|31.28|29.08|30.64|28.44|0
1662709500000|2022-09-09 07:45:00|30.8|28.6|31.06|28.86|31.28|29.08|30.74|28.54|0
1662709800000|2022-09-09 07:50:00|30.95|28.75|30.58|28.38|31.17|28.97|30.32|28.12|0
1662710100000|2022-09-09 07:55:00|30.53|28.33|30.95|28.75|31.11|28.91|30.48|28.28|0
1662710400000|2022-09-09 08:00:00|30.97|28.77|31|28.8|31.05|28.85|30.52|28.32|0
1662710700000|2022-09-09 08:05:00|30.95|28.75|31.48|29.28|31.48|29.28|30.94|28.74|0
1662711000000|2022-09-09 08:10:00|31.42|29.22|31.8|29.6|31.96|29.76|31.32|29.12|0
1662711300000|2022-09-09 08:15:00|31.91|29.71|32.98|30.78|33.12|30.92|31.91|29.71|0
1662711600000|2022-09-09 08:20:00|33.01|30.81|33.17|30.97|33.34|31.14|32.89|30.69|0
1662711900000|2022-09-09 08:25:00|33.12|30.92|33.34|31.14|33.4|31.2|33.06|30.86|0
1662712200000|2022-09-09 08:30:00|33.28|31.08|31.61|29.41|34.22|32.02|31.55|29.35|0
1662712500000|2022-09-09 08:35:00|31.55|29.35|31.17|28.97|31.96|29.76|31.11|28.91|0
1662712800000|2022-09-09 08:40:00|31.01|28.81|31.87|29.67|31.96|29.76|30.84|28.64|0
1662713100000|2022-09-09 08:45:00|31.82|29.62|32.15|29.95|32.2|30|31.82|29.62|0
1662713400000|2022-09-09 08:50:00|32.2|30|32.2|30|32.26|30.06|31.98|29.78|0
1662713700000|2022-09-09 08:55:00|32.25|30.05|32.14|29.94|32.31|30.11|32.06|29.86|0
1662714000000|2022-09-09 09:00:00|32.2|30|32.19|29.99|32.3|30.1|31.7|29.5|0
1662714300000|2022-09-09 09:05:00|32.25|30.05|32.02|29.82|32.3|30.1|31.69|29.49|0
1662714600000|2022-09-09 09:10:00|32|29.8|32.21|30.01|32.3|30.1|32|29.8|0
1662714900000|2022-09-09 09:15:00|32.19|29.99|31.74|29.54|32.24|30.04|31.74|29.54|0
1662715200000|2022-09-09 09:20:00|31.8|29.6|32.18|29.98|32.29|30.09|31.8|29.6|0
1662715500000|2022-09-09 09:25:00|32.13|29.93|32.07|29.87|32.18|29.98|31.79|29.59|0
1662715800000|2022-09-09 09:30:00|32.09|29.89|31.95|29.75|32.12|29.92|31.9|29.7|0
1662716100000|2022-09-09 09:35:00|31.92|29.72|32.06|29.86|32.06|29.86|31.73|29.53|0
1662716400000|2022-09-09 09:40:00|32.01|29.81|31.51|29.31|32.28|30.08|31.51|29.31|0
1662716700000|2022-09-09 09:45:00|31.45|29.25|31.34|29.14|31.62|29.42|31.34|29.14|0
1662717000000|2022-09-09 09:50:00|31.31|29.11|31.07|28.87|31.45|29.25|30.85|28.65|0
1662717300000|2022-09-09 09:55:00|31.04|28.84|31.77|29.57|31.88|29.68|31.04|28.84|0
1662717600000|2022-09-09 10:00:00|31.72|29.52|31.2|29|31.83|29.63|31.2|29|0
1662717900000|2022-09-09 10:05:00|31.17|28.97|30.9|28.7|31.47|29.27|30.9|28.7|0
1662718200000|2022-09-09 10:10:00|30.98|28.78|31.27|29.07|31.27|29.07|30.98|28.78|0
1662718500000|2022-09-09 10:15:00|31.22|29.02|31.27|29.07|31.82|29.62|31|28.8|0
1662718800000|2022-09-09 10:20:00|31.24|29.04|31.87|29.67|31.87|29.67|31.05|28.85|0
1662719100000|2022-09-09 10:25:00|31.81|29.61|31.97|29.77|32.03|29.83|31.65|29.45|0
1662719400000|2022-09-09 10:30:00|31.92|29.72|32.25|30.05|32.53|30.33|31.81|29.61|0
1662719700000|2022-09-09 10:35:00|32.19|29.99|32.83|30.63|32.92|30.72|32.08|29.88|0
1662720000000|2022-09-09 10:40:00|32.8|30.6|33.03|30.83|33.2|31|32.75|30.55|0
1662720300000|2022-09-09 10:45:00|33.08|30.88|33.14|30.94|33.37|31.17|33.03|30.83|0
1662720600000|2022-09-09 10:50:00|33.19|30.99|32.85|30.65|33.19|30.99|32.85|30.65|0
1662720900000|2022-09-09 10:55:00|32.91|30.71|32.74|30.54|33.02|30.82|32.57|30.37|0
1662721200000|2022-09-09 11:00:00|32.62|30.42|32.2|30|32.62|30.42|31.95|29.75|0
1662721500000|2022-09-09 11:05:00|32.23|30.03|32.39|30.19|32.45|30.25|32.12|29.92|0
1662721800000|2022-09-09 11:10:00|32.45|30.25|32.28|30.08|32.45|30.25|31.89|29.69|0
1662722100000|2022-09-09 11:15:00|32.34|30.14|32.17|29.97|32.5|30.3|31.94|29.74|0
1662722400000|2022-09-09 11:20:00|32.11|29.91|31.67|29.47|32.16|29.96|31.61|29.41|0
1662722700000|2022-09-09 11:25:00|31.61|29.41|31.83|29.63|31.94|29.74|31.56|29.36|0
1662723000000|2022-09-09 11:30:00|31.77|29.57|31.17|28.97|31.83|29.63|31.06|28.86|0
1662723300000|2022-09-09 11:35:00|31.14|28.94|31.66|29.46|31.77|29.57|31.14|28.94|0
1662723600000|2022-09-09 11:40:00|31.6|29.4|31.65|29.45|31.76|29.56|31.44|29.24|0
1662723900000|2022-09-09 11:45:00|31.6|29.4|31.6|29.4|31.71|29.51|31.49|29.29|0
1662724200000|2022-09-09 11:50:00|31.65|29.45|31.48|29.28|31.71|29.51|31.37|29.17|0
1662724500000|2022-09-09 11:55:00|31.43|29.23|31.37|29.17|31.48|29.28|30.89|28.69|0
1662724800000|2022-09-09 12:00:00|31.43|29.23|31.04|28.84|31.43|29.23|30.88|28.68|0
1662725100000|2022-09-09 12:05:00|30.99|28.79|30.5|28.3|31.04|28.84|30.5|28.3|0
1662725400000|2022-09-09 12:10:00|30.66|28.46|30.93|28.73|31.04|28.84|30.5|28.3|0
1662725700000|2022-09-09 12:15:00|30.98|28.78|31.31|29.11|31.47|29.27|30.88|28.68|0
1662726000000|2022-09-09 12:20:00|31.36|29.16|31.44|29.24|31.63|29.43|31.14|28.94|0
1662726300000|2022-09-09 12:25:00|31.47|29.27|31.09|28.89|31.83|29.63|31.09|28.89|0
1662726600000|2022-09-09 12:30:00|31.04|28.84|31.75|29.55|31.8|29.6|30.82|28.62|0
1662726900000|2022-09-09 12:35:00|31.8|29.6|32.02|29.82|32.08|29.88|31.58|29.38|0
1662727200000|2022-09-09 12:40:00|31.97|29.77|32.8|30.6|32.8|30.6|31.97|29.77|0
1662727500000|2022-09-09 12:45:00|32.86|30.66|32.74|30.54|32.92|30.72|32.38|30.18|0
1662727800000|2022-09-09 12:50:00|32.72|30.52|31.3|29.1|32.8|30.6|31.3|29.1|0
1662728100000|2022-09-09 12:55:00|31.38|29.18|30.97|28.77|31.87|29.67|30.94|28.74|0
1662728400000|2022-09-09 13:00:00|30.91|28.71|30.91|28.71|31.13|28.93|30.75|28.55|0
1662728700000|2022-09-09 13:05:00|30.97|28.77|30.99|28.79|31.07|28.87|30.59|28.39|0
1662729000000|2022-09-09 13:10:00|30.96|28.76|30.8|28.6|31.02|28.82|30.42|28.22|0
1662729300000|2022-09-09 13:15:00|30.85|28.65|30.87|28.67|31.34|29.14|30.77|28.57|0
1662729600000|2022-09-09 13:20:00|30.9|28.7|30.2|28|31.23|29.03|30.2|28|0
1662729900000|2022-09-09 13:25:00|30.15|27.95|29.52|27.32|30.31|28.11|29.02|26.82|0
1662730200000|2022-09-09 13:30:00|29.67|27.47|31.38|29.18|31.49|29.29|29.67|27.47|0
1662730500000|2022-09-09 13:35:00|31.44|29.24|30.73|28.53|31.93|29.73|30.3|28.1|0
1662730800000|2022-09-09 13:40:00|31.05|28.85|30.03|27.83|31.49|29.29|30.03|27.83|0
1662731100000|2022-09-09 13:45:00|29.93|27.73|30.78|28.58|31.65|29.45|28.94|26.74|0
1662731400000|2022-09-09 13:50:00|30.88|28.68|31.5|29.3|31.78|29.58|30.24|28.04|0
1662731700000|2022-09-09 13:55:00|31.45|29.25|33.29|31.09|33.29|31.09|30.48|28.28|0
1662732000000|2022-09-09 14:00:00|33.46|31.26|34.91|32.71|35.09|32.89|33|30.8|0
1662732300000|2022-09-09 14:05:00|34.97|32.77|35.44|33.24|35.5|33.3|34.5|32.3|0
1662732600000|2022-09-09 14:10:00|35.5|33.3|34.61|32.41|35.5|33.3|34.14|31.94|0
1662732900000|2022-09-09 14:15:00|34.73|32.53|34.88|32.68|36.41|34.21|34.02|31.82|0
1662733200000|2022-09-09 14:20:00|34.96|32.76|34.29|32.09|35.59|33.39|34.17|31.97|0
1662733500000|2022-09-09 14:25:00|34.34|32.14|35.58|33.38|35.82|33.62|33.82|31.62|0
1662733800000|2022-09-09 14:30:00|35.76|33.56|36.18|33.98|36.43|34.23|35.16|32.96|0
1662734100000|2022-09-09 14:35:00|36.3|34.1|36.51|34.31|36.73|34.53|35.52|33.32|0
1662734400000|2022-09-09 14:40:00|36.55|34.35|37.53|35.33|37.97|35.77|36.54|34.34|0
1662734700000|2022-09-09 14:45:00|37.59|35.39|37.78|35.58|37.97|35.77|36.72|34.52|0
1662735000000|2022-09-09 14:50:00|37.84|35.64|37.46|35.26|38.28|36.08|37.27|35.07|0
1662735300000|2022-09-09 14:55:00|37.52|35.32|37.65|35.45|37.77|35.57|36.78|34.58|0
1662735600000|2022-09-09 15:00:00|37.71|35.51|36.9|34.7|38.21|36.01|36.1|33.9|0
1662735900000|2022-09-09 15:05:00|36.84|34.64|37.27|35.07|38.2|36|36.77|34.57|0
1662736200000|2022-09-09 15:10:00|37.21|35.01|37.45|35.25|37.51|35.31|36.53|34.33|0
1662736500000|2022-09-09 15:15:00|37.64|35.44|36.59|34.39|38.26|36.06|36.47|34.27|0
1662736800000|2022-09-09 15:20:00|36.53|34.33|36.83|34.63|36.89|34.69|35.83|33.63|0
1662737100000|2022-09-09 15:25:00|36.89|34.69|37.56|35.36|37.81|35.61|36.83|34.63|0
1662737400000|2022-09-09 15:30:00|37.63|35.43|35.77|33.57|37.63|35.43|35.17|32.97|0
1662737700000|2022-09-09 15:35:00|35.89|33.69|37.24|35.04|37.24|35.04|35.65|33.45|0
1662738000000|2022-09-09 15:40:00|37.3|35.1|36.8|34.6|37.62|35.42|36.44|34.24|0
1662738300000|2022-09-09 15:45:00|36.74|34.54|36.31|34.11|37.05|34.85|36.19|33.99|0
1662738600000|2022-09-09 15:50:00|36.4|34.2|35.76|33.56|36.4|34.2|35.34|33.14|0
1662738900000|2022-09-09 15:55:00|35.82|33.62|36.55|34.35|36.55|34.35|35.46|33.26|0
1662739200000|2022-09-09 16:00:00|36|33.8|34.33|32.13|36.73|34.53|34.1|31.9|0
1662739500000|2022-09-09 16:05:00|34.45|32.25|35.21|33.01|35.21|33.01|34.09|31.89|0
1662739800000|2022-09-09 16:10:00|35.27|33.07|35.39|33.19|35.81|33.61|35.03|32.83|0
1662740100000|2022-09-09 16:15:00|35.33|33.13|35.15|32.95|35.39|33.19|34.09|31.89|0
1662740400000|2022-09-09 16:20:00|35.03|32.83|33.68|31.48|35.03|32.83|33.39|31.19|0
1662740700000|2022-09-09 16:25:00|33.74|31.54|34.37|32.17|34.81|32.61|33.62|31.42|0
1662741000000|2022-09-09 16:30:00|34.43|32.23|35.2|33|35.32|33.12|33.85|31.65|0
1662741300000|2022-09-09 16:35:00|35.08|32.88|35.43|33.23|36.04|33.84|34.96|32.76|0
1662741600000|2022-09-09 16:40:00|35.49|33.29|35.61|33.41|36.15|33.95|35.43|33.23|0
1662741900000|2022-09-09 16:45:00|35.55|33.35|36.02|33.82|36.14|33.94|34.95|32.75|0
1662742200000|2022-09-09 16:50:00|36.14|33.94|36.51|34.31|36.76|34.56|35.96|33.76|0
1662742500000|2022-09-09 16:55:00|36.45|34.25|36.81|34.61|36.91|34.71|36.26|34.06|0
1662742800000|2022-09-09 17:00:00|36.88|34.68|36.44|34.24|36.88|34.68|35.65|33.45|0
1662743100000|2022-09-09 17:05:00|36.5|34.3|37.18|34.98|37.18|34.98|36.44|34.24|0
1662743400000|2022-09-09 17:10:00|37.12|34.92|37.81|35.61|37.81|35.61|36.99|34.79|0
1662743700000|2022-09-09 17:15:00|37.74|35.54|37.93|35.73|38.38|36.18|37.68|35.48|0
1662744000000|2022-09-09 17:20:00|37.87|35.67|37.74|35.54|38.18|35.98|37.49|35.29|0
1662744300000|2022-09-09 17:25:00|37.8|35.6|37.61|35.41|38.18|35.98|37.61|35.41|0
1662744600000|2022-09-09 17:30:00|37.67|35.47|38.3|36.1|38.56|36.36|37.67|35.47|0
1662744900000|2022-09-09 17:35:00|38.36|36.16|38.87|36.67|38.88|36.68|38.24|36.04|0
1662745200000|2022-09-09 17:40:00|38.81|36.61|37.53|35.33|38.81|36.61|37.53|35.33|0
1662745500000|2022-09-09 17:45:00|37.6|35.4|38.16|35.96|38.16|35.96|37.16|34.96|0
1662745800000|2022-09-09 17:50:00|38.23|36.03|38.1|35.9|38.29|36.09|37.53|35.33|0
1662746100000|2022-09-09 17:55:00|38.03|35.83|38.28|36.08|38.35|36.15|37.78|35.58|0
1662746400000|2022-09-09 18:00:00|38.22|36.02|38.21|36.01|38.34|36.14|37.27|35.07|0
1662746700000|2022-09-09 18:05:00|38.15|35.95|39.05|36.85|39.5|37.3|37.83|35.63|0
1662747000000|2022-09-09 18:10:00|39.12|36.92|40.08|37.88|40.08|37.88|38.61|36.41|0
1662747300000|2022-09-09 18:15:00|40.02|37.82|40.14|37.94|40.41|38.21|39.89|37.69|0
1662747600000|2022-09-09 18:20:00|40.08|37.88|40.53|38.33|40.67|38.47|40.01|37.81|0
1662747900000|2022-09-09 18:25:00|40.47|38.27|40.66|38.46|40.73|38.53|39.81|37.61|0
1662748200000|2022-09-09 18:30:00|40.73|38.53|39.74|37.54|40.79|38.59|39.55|37.35|0
1662748500000|2022-09-09 18:35:00|39.81|37.61|40.26|38.06|40.59|38.39|39.36|37.16|0
1662748800000|2022-09-09 18:40:00|40.2|38|39.13|36.93|40.87|38.67|38.93|36.73|0
1662749100000|2022-09-09 18:45:00|39.19|36.99|38.83|36.63|39.39|37.19|38.61|36.41|0
1662749400000|2022-09-09 18:50:00|38.9|36.7|38.7|36.5|39.02|36.82|38.26|36.06|0
1662749700000|2022-09-09 18:55:00|38.77|36.57|39.66|37.46|39.86|37.66|38.7|36.5|0
1662750000000|2022-09-09 19:00:00|39.73|37.53|40.58|38.38|40.71|38.51|39.34|37.14|0
1662750300000|2022-09-09 19:05:00|40.65|38.45|40.12|37.92|40.74|38.54|39.79|37.59|0
1662750600000|2022-09-09 19:10:00|40.18|37.98|41.17|38.97|41.24|39.04|39.98|37.78|0
1662750900000|2022-09-09 19:15:00|41.1|38.9|41.56|39.36|41.56|39.36|40.57|38.37|0
1662751200000|2022-09-09 19:20:00|41.62|39.42|40.95|38.75|41.62|39.42|40.75|38.55|0
1662751500000|2022-09-09 19:25:00|41.02|38.82|41.08|38.88|41.55|39.35|40.69|38.49|0
1662751800000|2022-09-09 19:30:00|41.01|38.81|41.21|39.01|41.28|39.08|40.68|38.48|0
1662752100000|2022-09-09 19:35:00|41.28|39.08|40.68|38.48|41.28|39.08|40.35|38.15|0
1662752400000|2022-09-09 19:40:00|40.61|38.41|41.91|39.71|42.08|39.88|40.54|38.34|0
1662752700000|2022-09-09 19:45:00|41.67|39.47|41.13|38.93|41.87|39.67|40.8|38.6|0
1662753000000|2022-09-09 19:50:00|40.8|38.6|40.86|38.66|41.13|38.93|39.56|37.36|0
1662753300000|2022-09-09 19:55:00|40.4|38.2|39.29|37.09|40.53|38.33|39.29|37.09|0
1662753600000|2022-09-09 20:00:00|38.97|36.77|38.78|36.58|39.1|36.9|38.78|36.58|0
1662753900000|2022-09-09 20:05:00|38.84|36.64|38.65|36.45|38.9|36.7|38.36|36.16|0
1662754200000|2022-09-09 20:10:00|38.68|36.48|38.77|36.57|38.96|36.76|38.65|36.45|0